株価チャート
株価
5/2
- 前日 (5/1)
- 1,545
- 始値
- 1,540
- 高値
- 1,540
- 安値
- 1,540
- 終値 -0.32%
- 1,540
- 出来高 -75%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.06%
1,539 - 株価(25日)
移動平均値 - +0.52%
1,532 - 出来高(5日)
移動平均値 - -72.22%
360
2023/08/17~2024/05/02
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/02 | 1,540 | 1,540 | 1,540 | 1,540 | -0.32% | 100 | 60億7545万 | +0.52% | 20.91 | 0.38 |
05/01 | 1,540 | 1,550 | 1,540 | 1,545 | +0.65% | 400 | 60億9517万 | +0.91% | 20.97 | 0.39 |
04/30 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 60億5572万 | +0.39% | 20.84 | 0.38 |
04/25 | 1,535 | 1,535 | 1,535 | 1,535 | -0.32% | 100 | 60億5572万 | +0.46% | 20.84 | 0.38 |
04/12 | 1,555 | 1,555 | 1,500 | 1,540 | +1.65% | 1,100 | 60億7545万 | +0.79% | 20.91 | 0.38 |
04/05 | 1,522 | 1,522 | 1,515 | 1,515 | -2.26% | 700 | 59億7682万 | -0.79% | 20.57 | 0.38 |
04/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 61億1490万 | +1.37% | 21.04 | 0.39 |
04/02 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 2,500 | 61億1490万 | +1.51% | 21.04 | 0.39 |
03/27 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 61億5435万 | +2.3% | 21.18 | 0.39 |
03/26 | 1,569 | 1,570 | 1,560 | 1,560 | -1.58% | 1,000 | 61億5435万 | +2.36% | 21.18 | 0.39 |
03/25 | 1,506 | 1,585 | 1,506 | 1,585 | +3.59% | 800 | 62億5298万 | +4.21% | 21.52 | 0.4 |
03/22 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 200 | 60億3600万 | +0.79% | 20.77 | 0.38 |
03/19 | 1,583 | 1,583 | 1,550 | 1,550 | +3.13% | 800 | 61億1490万 | +2.18% | 21.04 | 0.39 |
03/18 | 1,501 | 1,503 | 1,501 | 1,503 | +0.07% | 300 | 59億2948万 | -0.73% | 20.4 | 0.38 |
03/15 | 1,502 | 1,502 | 1,502 | 1,502 | -0.6% | 100 | 59億2554万 | -0.73% | 20.39 | 0.37 |
03/11 | 1,511 | 1,511 | 1,511 | 1,511 | +0.07% | 100 | 59億6104万 | 0% | 20.51 | 0.38 |
03/08 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 300 | 59億5710万 | +0.07% | 20.5 | 0.38 |
03/07 | 1,510 | 1,510 | 1,510 | 1,510 | -0.79% | 200 | 59億5710万 | +0.13% | 20.5 | 0.38 |
03/04 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 100 | 60億444万 | +1.06% | 20.66 | 0.38 |
03/01 | 1,537 | 1,537 | 1,522 | 1,522 | -2% | 200 | 60億444万 | +1.26% | 20.66 | 0.38 |
02/29 | 1,530 | 1,553 | 1,530 | 1,553 | +1.5% | 200 | 61億2674万 | +3.46% | 21.08 | 0.39 |
02/28 | 1,511 | 1,530 | 1,511 | 1,530 | +1.32% | 200 | 60億3600万 | +2.2% | 20.77 | 0.38 |
02/27 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 1,000 | 59億5710万 | +1.07% | 20.5 | 0.38 |
02/26 | 1,516 | 1,516 | 1,510 | 1,510 | 0% | 600 | 59億5710万 | +1.21% | 20.5 | 0.38 |
02/22 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 200 | 59億5710万 | +1.41% | 20.5 | 0.38 |
02/21 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | 59億9655万 | +2.36% | 20.63 | 0.38 |
02/20 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 400 | 59億5710万 | +2.03% | 20.5 | 0.38 |
02/19 | 1,505 | 1,505 | 1,500 | 1,505 | -1.31% | 500 | 59億3737万 | +1.9% | 20.43 | 0.38 |
02/15 | 1,558 | 1,558 | 1,510 | 1,525 | +0.33% | 700 | 60億1627万 | +3.53% | 20.7 | 0.38 |
02/14 | 1,530 | 1,555 | 1,520 | 1,520 | -2.81% | 800 | 59億9655万 | +3.54% | 20.63 | 0.38 |
02/13 | 1,555 | 1,567 | 1,555 | 1,564 | +3.92% | 300 | 61億7013万 | +6.9% | 21.23 | 0.39 |
02/09 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 59億3737万 | +3.37% | 20.43 | 0.38 |
02/08 | 1,520 | 1,520 | 1,505 | 1,505 | -1.05% | 300 | 59億3737万 | +3.65% | 20.43 | 0.38 |
02/07 | 1,560 | 1,560 | 1,521 | 1,521 | +1.54% | 700 | 60億49万 | +5.04% | 20.65 | 0.38 |
02/06 | 1,501 | 1,501 | 1,498 | 1,498 | -0.2% | 300 | 59億975万 | +3.74% | 20.34 | 0.37 |
02/05 | 1,497 | 1,501 | 1,480 | 1,501 | +0.27% | 1,000 | 59億2159万 | +4.16% | 20.38 | 0.37 |
02/02 | 1,497 | 1,497 | 1,497 | 1,497 | +1.15% | 100 | 59億581万 | +4.03% | 20.32 | 0.37 |
02/01 | 1,470 | 1,482 | 1,470 | 1,480 | -0.6% | 1,200 | 58億3874万 | +3.14% | 20.09 | 0.37 |
01/31 | 1,470 | 1,489 | 1,462 | 1,489 | +2.69% | 600 | 58億7425万 | +4.05% | 20.21 | 0.37 |
01/30 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 300 | 57億2039万 | +1.61% | 19.68 | 0.36 |
01/29 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 57億9929万 | +3.16% | 19.96 | 0.37 |
01/26 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 57億9929万 | +3.38% | 19.96 | 0.37 |
01/25 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 500 | 57億9929万 | +3.59% | 19.96 | 0.37 |
01/23 | 1,453 | 1,453 | 1,450 | 1,450 | -0.89% | 500 | 57億2039万 | +2.4% | 19.68 | 0.36 |
01/22 | 1,463 | 1,463 | 1,463 | 1,463 | +0.55% | 100 | 57億7168万 | +3.47% | 19.86 | 0.37 |
01/15 | 1,451 | 1,456 | 1,451 | 1,455 | +0.34% | 600 | 57億4012万 | +3.12% | 19.75 | 0.36 |
01/11 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 57億2039万 | +2.98% | 19.68 | 0.36 |
01/10 | 1,450 | 1,450 | 1,450 | 1,450 | -0.28% | 600 | 57億2039万 | +3.2% | 19.68 | 0.36 |
01/09 | 1,454 | 1,454 | 1,454 | 1,454 | +3.86% | 100 | 57億3617万 | +3.64% | 19.74 | 0.36 |
01/04 | 1,400 | 1,400 | 1,400 | 1,400 | -0.28% | 100 | 55億2314万 | -0.07% | 19.01 | 0.35 |
2023 | ||||||||||
12/27 | 1,434 | 1,434 | 1,404 | 1,404 | -2.09% | 300 | 55億3892万 | +0.21% | 53.51 | 0.35 |
12/26 | 1,433 | 1,434 | 1,433 | 1,434 | +2.21% | 300 | 56億5727万 | +2.36% | 54.65 | 0.36 |
12/22 | 1,403 | 1,403 | 1,403 | 1,403 | +0.43% | 100 | 55億3497万 | +0.14% | 53.47 | 0.35 |
12/21 | 1,397 | 1,397 | 1,397 | 1,397 | +0.14% | 800 | 55億1130万 | -0.29% | 53.24 | 0.35 |
12/19 | 1,395 | 1,395 | 1,395 | 1,395 | +0.36% | 100 | 55億341万 | -0.43% | 53.16 | 0.35 |
12/15 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 800 | 54億8368万 | -0.93% | 52.97 | 0.35 |
12/12 | 1,400 | 1,400 | 1,400 | 1,400 | -0.21% | 800 | 55億2314万 | -0.28% | 53.36 | 0.35 |
12/08 | 1,403 | 1,403 | 1,403 | 1,403 | -1.89% | 100 | 55億3497万 | -0.21% | 53.47 | 0.35 |
12/05 | 1,470 | 1,470 | 1,430 | 1,430 | 0% | 1,100 | 56億4149万 | +1.56% | 54.5 | 0.36 |
12/04 | 1,425 | 1,430 | 1,425 | 1,430 | 0% | 400 | 56億4149万 | +1.49% | 54.5 | 0.36 |
11/30 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 200 | 56億4149万 | +1.49% | 54.5 | 0.36 |
11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 55億2314万 | -0.78% | 53.36 | 0.35 |
11/21 | 1,400 | 1,400 | 1,400 | 1,400 | +1.38% | 200 | 55億2314万 | -0.92% | 53.36 | 0.35 |
11/16 | 1,381 | 1,381 | 1,381 | 1,381 | -0.65% | 900 | 54億4818万 | -2.33% | 52.63 | 0.34 |
11/15 | 1,391 | 1,391 | 1,388 | 1,390 | -0.22% | 1,600 | 54億8368万 | -1.91% | 52.97 | 0.35 |
11/13 | 1,393 | 1,393 | 1,393 | 1,393 | -0.5% | 300 | 54億9552万 | -1.9% | 53.09 | 0.35 |
11/10 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 55億2314万 | -1.55% | 53.36 | 0.35 |
11/09 | 1,388 | 1,400 | 1,388 | 1,400 | +0.94% | 1,200 | 55億2314万 | -1.62% | 53.36 | 0.35 |
11/07 | 1,387 | 1,387 | 1,387 | 1,387 | 0% | 100 | 54億7185万 | -2.53% | 52.86 | 0.35 |
11/06 | 1,387 | 1,387 | 1,387 | 1,387 | -0.64% | 1,200 | 54億7185万 | -2.53% | 52.86 | 0.35 |
11/02 | 1,396 | 1,396 | 1,396 | 1,396 | +0.94% | 200 | 55億735万 | -1.9% | 53.2 | 0.35 |
11/01 | 1,390 | 1,390 | 1,383 | 1,383 | -0.5% | 500 | 54億5607万 | -2.81% | 52.71 | 0.35 |
10/31 | 1,400 | 1,400 | 1,390 | 1,390 | -0.29% | 200 | 54億8368万 | -2.32% | 52.97 | 0.35 |
10/30 | 1,394 | 1,394 | 1,394 | 1,394 | -0.43% | 100 | 54億9946万 | -1.97% | 53.13 | 0.35 |
10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 55億2314万 | -1.55% | 53.36 | 0.35 |
10/24 | 1,400 | 1,400 | 1,400 | 1,400 | -2.78% | 400 | 55億2314万 | -1.48% | 53.36 | 0.35 |
10/18 | 1,440 | 1,440 | 1,440 | 1,440 | +2.13% | 100 | 56億8094万 | +1.27% | 54.88 | 0.36 |
10/12 | 1,411 | 1,411 | 1,410 | 1,410 | +0.14% | 200 | 55億6259万 | -0.77% | 53.74 | 0.35 |
10/04 | 1,438 | 1,438 | 1,408 | 1,408 | -1.12% | 300 | 55億5470万 | -0.91% | 53.66 | 0.35 |
10/03 | 1,424 | 1,424 | 1,424 | 1,424 | 0% | 2,600 | 56億1782万 | +0.14% | 54.27 | 0.36 |
10/02 | 1,450 | 1,450 | 1,424 | 1,424 | -1.73% | 400 | 56億1782万 | +0.07% | 54.27 | 0.36 |
09/29 | 1,449 | 1,449 | 1,449 | 1,449 | 0% | 100 | 57億1644万 | +1.9% | 55.22 | 0.36 |
09/28 | 1,449 | 1,449 | 1,449 | 1,449 | 0% | 100 | 57億1644万 | +2.04% | 55.22 | 0.36 |
09/25 | 1,449 | 1,449 | 1,449 | 1,449 | 0% | 300 | 57億1644万 | +2.11% | 55.22 | 0.36 |
09/21 | 1,454 | 1,454 | 1,449 | 1,449 | -1.56% | 800 | 57億1644万 | +2.26% | 55.22 | 0.36 |
09/19 | 1,472 | 1,472 | 1,472 | 1,472 | +2.08% | 300 | 58億718万 | +4.03% | 56.1 | 0.37 |
09/15 | 1,442 | 1,442 | 1,442 | 1,442 | +0.07% | 1,000 | 56億8883万 | +2.05% | 54.96 | 0.36 |
09/13 | 1,445 | 1,445 | 1,441 | 1,441 | -1.3% | 400 | 56億8488万 | +2.05% | 54.92 | 0.36 |
09/11 | 1,460 | 1,460 | 1,460 | 1,460 | +1.04% | 900 | 57億5984万 | +3.55% | 55.64 | 0.37 |
09/06 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 4,900 | 57億66万 | +2.63% | 55.07 | 0.36 |
09/05 | 1,439 | 1,445 | 1,439 | 1,445 | +1.05% | 600 | 57億66万 | +2.7% | 55.07 | 0.36 |
09/04 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 100 | 56億4149万 | +1.71% | 54.5 | 0.36 |
08/30 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 100 | 55億2314万 | -0.36% | 53.36 | 0.35 |
08/28 | 1,416 | 1,417 | 1,390 | 1,390 | +0.29% | 1,400 | 54億8368万 | -1.07% | 52.97 | 0.35 |
08/24 | 1,385 | 1,386 | 1,385 | 1,386 | +0.14% | 200 | 54億6790万 | -1.42% | 52.82 | 0.35 |
08/23 | 1,384 | 1,384 | 1,384 | 1,384 | +0.14% | 100 | 54億6001万 | -1.7% | 52.75 | 0.35 |
08/22 | 1,382 | 1,382 | 1,382 | 1,382 | +0.14% | 100 | 54億5212万 | -1.99% | 52.67 | 0.35 |
08/21 | 1,384 | 1,384 | 1,380 | 1,380 | -0.29% | 1,900 | 54億4423万 | -2.2% | 52.59 | 0.35 |
08/18 | 1,381 | 1,384 | 1,381 | 1,384 | -0.5% | 200 | 54億6001万 | -1.98% | 52.75 | 0.35 |
08/17 | 1,397 | 1,397 | 1,391 | 1,391 | -2.52% | 1,200 | 54億8763万 | -1.63% | 53.01 | 0.35 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 12月期 | 14,000 1/7 | 6,800 10/7 | 6,500 2/28 | - | - | +38.75% 11/10 | -21.63% 3/6 |
2009年 12月期 | 15,300 3/25 | 6,500 10/8 | 15,200 2/13 | - | - | +42.64% 1/25 | -41.88% 5/25 |
2010年 12月期 | 20,000 4/16 4/15 他3件 | 9,200 1/4 | 4,800 1/21 | 784億4000万 | 360億8240万 | +28.5% 4/13 | -34.75% 3/9 |
2011年 12月期 | 12,500 1/12 1/11 他2件 | 6,800 3/17 | 3,100 12/7 | 490億2500万 | 266億6960万 | +32.62% 4/7 | -34.82% 3/15 |
2012年 12月期 | 10,000 4/24 4/17 他17件 | 7,800 1/5 | 3,900 1/30 | 392億2000万 | 305億9160万 | +13.99% 2/21 | -9.56% 6/14 |
2013年 12月期 | 12,200 12/3 12/2 他2件 | 6,010 6/10 | 5,000 12/24 | 478億4840万 | 235億7122万 | +25.11% 11/27 | -10.99% 6/10 |
2014年 12月期 | 11,950 1/22 1/21 他2件 | 7,160 12/22 | 3,500 3/10 | 468億6790万 | 280億8152万 | +8.01% 6/5 | -21.06% 12/17 |
2015年 12月期 | 7,900 1/8 | 4,475 12/28 | 900 8/10 | 309億3438万 | 175億5095万 | +13.39% 7/15 | -26.66% 2/29 |
2016年 12月期 | 4,490 1/4 | 2,930 8/10 8/2 | 2,600 12/2 | 176億978万 | 114億9146万 | +25.24% 3/22 | -7.16% 7/19 7/12 |
2017年 12月期 | 7,810 11/8 11/2 | 3,160 3/16 | 2,700 9/26 | 306億3082万 | 123億9352万 | +44.68% 9/6 | -18.08% 3/23 |
2018年 12月期 | 8,510 1/25 | 4,220 9/10 | 6,300 6/1 | 333億7622万 | 165億5084万 | +1.71% 7/11 | -26.5% 6/7 |
2019年 12月期 | 4,185 1/17 1/16 他2件 | 3,520 12/6 | 1,600 9/25 | 164億1357万 | 138億544万 | +7.76% 12/12 | -21.63% 4/28 |
2020年 12月期 | 3,970 2/25 2/18 | 2,380 9/24 | 1,600 12/16 | 155億7034万 | 93億3436万 | +29.62% 12/30 | -21.29% 5/7 |
2021年 12月期 | 4,045 1/4 | 2,040 12/27 | 5,200 11/10 | 158億6449万 | 80億4800万 | +9.69% 9/13 | -9.54% 12/27 |
2022年 12月期 | 2,180 1/20 | 1,430 12/29 | 4,700 8/31 | 86億31万 | 56億4149万 | +2.77% 1/24 | -7.53% 8/31 |
2023年 12月期 | 1,789 3/30 | 1,380 8/21 | 4,900 9/6 | 70億5778万 | 54億4423万 | +16.32% 3/30 | -12.26% 6/5 |
最新 | 1,540 2024/5/2 | 100 | 60億7545万 | +0.52% 1,532 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/16 vs 1997/12/30
- -23%(0.77倍)
- 1999/12/22 vs 1998/12/16
- -24%(0.76倍)
- 2000/12/27 vs 1999/12/22
- -15%(0.85倍)
- 2001/12/27 vs 2000/12/27
- -27%(0.73倍)
- 2002/12/19 vs 2001/12/27
- 78%(1.78倍)
- 2003/12/30 vs 2002/12/19
- -32%(0.68倍)
- 2004/12/30 vs 2003/12/30
- 123%(2.23倍)
- 2005/12/29 vs 2004/12/30
- 448%(5.48倍)
- 2006/12/29 vs 2005/12/29
- 73%(1.73倍)
- 2007/12/28 vs 2006/12/29
- 70%(1.7倍)
- 2008/12/29 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/29 vs 2008/12/29
- -33%(0.67倍)
- 2010/12/29 vs 2009/12/29
- 33%(1.33倍)
- 2011/12/27 vs 2010/12/29
- -40%(0.6倍)
- 2012/12/25 vs 2011/12/27
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/25
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -36%(0.64倍)
- 2015/12/28 vs 2014/12/30
- -41%(0.59倍)
- 2016/12/27 vs 2015/12/28
- -28%(0.72倍)
- 2017/12/29 vs 2016/12/27
- 107%(2.07倍)
- 2018/12/25 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/27 vs 2018/12/25
- -14%(0.86倍)
- 2020/12/30 vs 2019/12/27
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -40%(0.6倍)
- 2022/12/29 vs 2021/12/30
- -31%(0.69倍)
- 2023/12/27 vs 2022/12/29
- -2%(0.98倍)
- 2024/05/02 vs 2023/12/27
- 10%(1.1倍)
- 過去安値
203円(2000/09/08) - 659%(7.59倍)
1,540円(5/2)