株価チャート
株価
5/29
- 前日 (5/28)
- 2,800
- 始値
- 2,787
- 高値
- 2,787
- 安値
- 2,787
- 終値 -0.46%
- 2,787
- 出来高 -97.56%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.29%
2,779 - 株価(25日)
移動平均値 - -0.21%
2,793 - 出来高(5日)
移動平均値 - -91.8%
1,220
2023/12/25~2024/05/29
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 | ||||||||||
05/29 | 2,787 | 2,787 | 2,787 | 2,787 | -0.46% | 100 | 498億3156万 | -0.21% | 15.02 | 0.93 |
05/28 | 2,759 | 2,814 | 2,759 | 2,800 | +1.49% | 4,100 | 500億6400万 | +0.04% | 15.09 | 0.94 |
05/27 | 2,764 | 2,779 | 2,751 | 2,759 | +0.33% | 500 | 493億3092万 | -1.64% | 14.87 | 0.93 |
05/24 | 2,750 | 2,752 | 2,750 | 2,750 | -1.79% | 700 | 491億7000万 | -2.17% | 14.82 | 0.92 |
05/23 | 2,769 | 2,800 | 2,750 | 2,800 | +1.08% | 700 | 500億6400万 | -0.64% | 15.09 | 0.94 |
05/22 | 2,703 | 2,770 | 2,703 | 2,770 | +2.48% | 500 | 495億2760万 | -1.84% | 14.93 | 0.93 |
05/21 | 2,736 | 2,755 | 2,703 | 2,703 | -1.17% | 1,300 | 483億2964万 | -4.39% | 14.57 | 0.91 |
05/20 | 2,752 | 2,752 | 2,722 | 2,735 | -0.62% | 1,300 | 489億180万 | -3.53% | 14.74 | 0.92 |
05/17 | 2,757 | 2,757 | 2,744 | 2,752 | -0.65% | 600 | 492億576万 | -3.17% | 14.83 | 0.92 |
05/16 | 2,750 | 2,796 | 2,750 | 2,770 | -1.07% | 800 | 495億2760万 | -2.7% | 14.93 | 0.93 |
05/15 | 2,885 | 2,885 | 2,800 | 2,800 | -3.45% | 1,000 | 500億6400万 | -1.89% | 15.09 | 0.94 |
05/14 | 2,770 | 2,900 | 2,718 | 2,900 | +5.65% | 2,900 | 518億5200万 | +1.33% | 15.63 | 0.97 |
05/13 | 2,750 | 2,750 | 2,745 | 2,745 | -0.62% | 1,100 | 490億8060万 | -4.26% | 14.8 | 0.92 |
05/10 | 2,770 | 2,801 | 2,762 | 2,762 | -0.29% | 700 | 493億8456万 | -4.03% | 14.89 | 0.93 |
05/09 | 2,762 | 2,770 | 2,762 | 2,770 | +0.58% | 1,300 | 495億2760万 | -4.02% | 14.93 | 0.93 |
05/08 | 2,754 | 2,755 | 2,754 | 2,754 | 0% | 500 | 492億4152万 | -4.87% | 14.84 | 0.92 |
05/07 | 2,753 | 2,766 | 2,753 | 2,754 | -0.43% | 1,300 | 492億4152万 | -5.2% | 14.84 | 0.92 |
05/02 | 2,795 | 2,800 | 2,761 | 2,766 | -0.54% | 6,000 | 494億5608万 | -5.21% | 14.91 | 0.93 |
05/01 | 2,812 | 2,815 | 2,781 | 2,781 | -1.42% | 1,000 | 497億2428万 | -5.12% | 14.99 | 0.93 |
04/30 | 2,820 | 2,850 | 2,819 | 2,821 | +0.79% | 2,600 | 504億3948万 | -4.15% | 15.21 | 0.95 |
04/26 | 2,850 | 2,860 | 2,798 | 2,799 | -1.03% | 5,700 | 500億4612万 | -5.15% | 15.09 | 0.94 |
04/25 | 2,890 | 2,890 | 2,828 | 2,828 | -2.48% | 2,000 | 505億6464万 | -4.46% | 15.24 | 0.95 |
04/24 | 2,879 | 2,900 | 2,879 | 2,900 | +0.62% | 300 | 518億5200万 | -2.32% | 15.63 | 0.97 |
04/23 | 2,916 | 2,916 | 2,881 | 2,882 | -1.47% | 1,000 | 515億3016万 | -3.09% | 15.53 | 0.97 |
04/22 | 2,950 | 2,950 | 2,925 | 2,925 | -1.18% | 1,000 | 522億9900万 | -1.91% | 15.77 | 0.98 |
04/19 | 2,980 | 2,980 | 2,930 | 2,960 | +1.02% | 500 | 529億2480万 | -0.8% | 15.95 | 0.99 |
04/17 | 2,930 | 2,950 | 2,930 | 2,930 | 0% | 1,500 | 523億8840万 | -1.91% | 15.79 | 0.98 |
04/16 | 2,930 | 2,939 | 2,930 | 2,930 | +0.86% | 500 | 523億8840万 | -2.14% | 15.79 | 0.98 |
04/15 | 2,900 | 2,927 | 2,900 | 2,905 | +0.17% | 1,700 | 519億4140万 | -3.13% | 15.66 | 0.97 |
04/12 | 2,930 | 2,948 | 2,882 | 2,900 | -0.31% | 4,400 | 518億5200万 | -3.49% | 15.63 | 0.97 |
04/11 | 2,930 | 2,930 | 2,881 | 2,909 | 0% | 7,500 | 520億1292万 | -3.45% | 15.68 | 0.98 |
04/10 | 2,930 | 2,930 | 2,904 | 2,909 | +0.17% | 3,000 | 520億1292万 | -3.64% | 15.68 | 0.98 |
04/09 | 2,900 | 2,904 | 2,889 | 2,904 | +0.94% | 2,700 | 519億2352万 | -3.97% | 15.65 | 0.97 |
04/08 | 2,939 | 2,958 | 2,861 | 2,877 | -2.11% | 9,900 | 514億4076万 | -5.05% | 15.51 | 0.96 |
04/05 | 2,953 | 2,970 | 2,914 | 2,939 | -1.8% | 4,000 | 525億4932万 | -3.19% | 15.84 | 0.99 |
04/04 | 3,025 | 3,025 | 2,987 | 2,993 | -1.06% | 1,500 | 535億1484万 | -1.48% | 16.13 | 1 |
04/03 | 3,020 | 3,030 | 3,005 | 3,025 | +0.33% | 5,000 | 540億8700万 | -0.49% | 16.3 | 1.01 |
04/02 | 3,030 | 3,030 | 3,005 | 3,015 | +1.28% | 2,500 | 539億820万 | -0.76% | 16.25 | 1.01 |
04/01 | 3,000 | 3,045 | 2,976 | 2,977 | -0.77% | 900 | 532億2876万 | -1.98% | 16.05 | 1 |
03/29 | 3,050 | 3,050 | 3,000 | 3,000 | -0.17% | 1,800 | 536億4000万 | -1.25% | 15.44 | 1.07 |
03/28 | 3,060 | 3,060 | 2,932 | 3,005 | -2.44% | 7,500 | 537億2940万 | -1.15% | 15.46 | 1.08 |
03/27 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 600 | 550億7040万 | +1.28% | 15.85 | 1.1 |
03/26 | 3,075 | 3,090 | 3,075 | 3,090 | +0.82% | 300 | 552億4920万 | +1.71% | 15.9 | 1.11 |
03/25 | 3,045 | 3,070 | 3,045 | 3,065 | +1.32% | 1,700 | 548億220万 | +0.96% | 15.77 | 1.1 |
03/22 | 3,045 | 3,045 | 3,010 | 3,025 | -0.17% | 2,700 | 540億8700万 | -0.36% | 15.57 | 1.08 |
03/21 | 3,050 | 3,050 | 3,005 | 3,030 | -0.66% | 1,800 | 541億7640万 | -0.3% | 15.59 | 1.08 |
03/19 | 3,050 | 3,055 | 3,050 | 3,050 | +0.66% | 500 | 545億3400万 | +0.33% | 15.7 | 1.09 |
03/18 | 3,065 | 3,065 | 3,010 | 3,030 | -1.14% | 1,300 | 541億7640万 | -0.3% | 15.59 | 1.08 |
03/15 | 3,030 | 3,065 | 3,030 | 3,065 | +2.41% | 300 | 548億220万 | +0.92% | 15.77 | 1.1 |
03/12 | 2,992 | 2,993 | 2,992 | 2,993 | -1.55% | 600 | 535億1484万 | -1.42% | 15.4 | 1.07 |
03/11 | 3,040 | 3,040 | 3,040 | 3,040 | -1.46% | 1,100 | 543億5520万 | +0.1% | 15.64 | 1.09 |
03/08 | 3,040 | 3,085 | 3,040 | 3,085 | +0.65% | 3,300 | 551億5980万 | +1.65% | 15.88 | 1.1 |
03/07 | 3,100 | 3,100 | 3,060 | 3,065 | +0.16% | 4,000 | 548億220万 | +1.09% | 15.77 | 1.1 |
03/06 | 3,085 | 3,095 | 3,040 | 3,060 | -0.81% | 2,700 | 547億1280万 | +0.99% | 15.75 | 1.1 |
03/05 | 3,060 | 3,085 | 3,060 | 3,085 | +0.82% | 900 | 551億5980万 | +1.82% | 15.88 | 1.1 |
03/04 | 3,050 | 3,060 | 3,010 | 3,060 | +0.49% | 2,800 | 547億1280万 | +1.16% | 15.75 | 1.1 |
03/01 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 100 | 544億4460万 | +0.69% | 15.67 | 1.09 |
02/29 | 3,050 | 3,050 | 3,040 | 3,050 | +0.66% | 900 | 545億3400万 | +0.86% | 15.7 | 1.09 |
02/28 | 3,030 | 3,030 | 2,994 | 3,030 | +1.1% | 900 | 572億640万 | +0.1% | 16.58 | 1.15 |
02/27 | 3,005 | 3,010 | 2,997 | 2,997 | -0.93% | 600 | 565億8336万 | -1.06% | 16.4 | 1.14 |
02/26 | 3,050 | 3,050 | 2,959 | 3,025 | +1.48% | 39,200 | 571億1200万 | -0.26% | 16.55 | 1.15 |
02/22 | 2,979 | 3,000 | 2,853 | 2,981 | -0.47% | 3,200 | 562億8128万 | -1.81% | 16.31 | 1.13 |
02/21 | 3,050 | 3,050 | 2,987 | 2,995 | -0.33% | 5,500 | 565億4560万 | -1.48% | 16.39 | 1.14 |
02/20 | 3,035 | 3,040 | 2,981 | 3,005 | -1.48% | 3,700 | 567億3440万 | -1.22% | 16.44 | 1.14 |
02/19 | 3,050 | 3,055 | 3,050 | 3,050 | +0.83% | 14,900 | 575億8400万 | +0.13% | 16.69 | 1.16 |
02/16 | 2,981 | 3,060 | 2,981 | 3,025 | +0.5% | 13,400 | 571億1200万 | -0.69% | 16.55 | 1.15 |
02/15 | 3,045 | 3,085 | 3,010 | 3,010 | -0.66% | 1,500 | 568億2880万 | -1.25% | 16.47 | 1.15 |
02/14 | 3,005 | 3,050 | 2,976 | 3,030 | -1.46% | 1,500 | 572億640万 | -0.59% | 16.58 | 1.15 |
02/13 | 3,095 | 3,095 | 3,045 | 3,075 | -0.65% | 1,400 | 580億5600万 | +0.89% | 16.83 | 1.17 |
02/09 | 3,060 | 3,120 | 3,030 | 3,095 | +1.14% | 4,300 | 584億3360万 | +1.61% | 16.94 | 1.18 |
02/08 | 3,030 | 3,095 | 3,030 | 3,060 | +0.99% | 2,300 | 577億7280万 | +0.56% | 16.74 | 1.16 |
02/07 | 3,000 | 3,030 | 3,000 | 3,030 | +1.75% | 400 | 572億640万 | -0.23% | 16.58 | 1.15 |
02/06 | 2,978 | 2,978 | 2,978 | 2,978 | -2.04% | 100 | 562億2464万 | -1.85% | 16.3 | 1.13 |
02/05 | 3,035 | 3,040 | 3,025 | 3,040 | +0.83% | 2,500 | 573億9520万 | +0.23% | 16.63 | 1.16 |
02/02 | 2,975 | 3,015 | 2,975 | 3,015 | +0.63% | 800 | 569億2320万 | -0.46% | 16.5 | 1.15 |
02/01 | 2,990 | 3,040 | 2,990 | 2,996 | -0.47% | 1,500 | 565億6448万 | -1.15% | 16.39 | 1.14 |
01/31 | 3,025 | 3,055 | 3,010 | 3,010 | +0.6% | 800 | 568億2880万 | -0.79% | 16.47 | 1.15 |
01/30 | 2,992 | 2,992 | 2,992 | 2,992 | -2.22% | 100 | 564億8896万 | -1.45% | 16.37 | 1.14 |
01/29 | 3,050 | 3,070 | 3,050 | 3,060 | +2.68% | 1,700 | 577億7280万 | +0.72% | 16.74 | 1.16 |
01/26 | 3,000 | 3,000 | 2,980 | 2,980 | -1.32% | 200 | 562億6240万 | -1.91% | 16.31 | 1.13 |
01/25 | 3,030 | 3,045 | 2,996 | 3,020 | -1.15% | 500 | 570億1760万 | -0.59% | 16.52 | 1.15 |
01/24 | 3,060 | 3,070 | 3,020 | 3,055 | -1.93% | 1,500 | 576億7840万 | +0.66% | 16.72 | 1.16 |
01/23 | 3,025 | 3,115 | 3,025 | 3,115 | +0.65% | 3,100 | 588億1120万 | +2.77% | 17.04 | 1.19 |
01/22 | 3,050 | 3,095 | 3,050 | 3,095 | 0% | 400 | 584億3360万 | +2.38% | 16.94 | 1.18 |
01/19 | 3,100 | 3,115 | 3,095 | 3,095 | -0.16% | 1,000 | 584億3360万 | +2.79% | 16.94 | 1.18 |
01/18 | 3,075 | 3,100 | 3,075 | 3,100 | +0.81% | 1,800 | 585億2800万 | +3.44% | 16.96 | 1.18 |
01/17 | 3,075 | 3,085 | 3,075 | 3,075 | +0.65% | 800 | 580億5600万 | +3.12% | 16.83 | 1.17 |
01/16 | 3,070 | 3,090 | 3,055 | 3,055 | -1.29% | 1,800 | 576億7840万 | +2.9% | 16.72 | 1.16 |
01/15 | 3,080 | 3,100 | 3,055 | 3,095 | +1.48% | 4,300 | 584億3360万 | +4.67% | 16.94 | 1.18 |
01/12 | 3,050 | 3,055 | 3,000 | 3,050 | -0.97% | 2,600 | 575億8400万 | +3.74% | 16.69 | 1.16 |
01/11 | 2,998 | 3,080 | 2,998 | 3,080 | +2.16% | 4,900 | 581億5040万 | +5.34% | 16.85 | 1.17 |
01/10 | 3,005 | 3,015 | 2,997 | 3,015 | -0.17% | 1,200 | 569億2320万 | +3.72% | 16.5 | 1.15 |
01/09 | 3,015 | 3,030 | 2,950 | 3,020 | +0.17% | 1,500 | 570億1760万 | +4.39% | 16.52 | 1.15 |
01/05 | 3,015 | 3,030 | 2,998 | 3,015 | -0.66% | 4,200 | 569億2320万 | +4.8% | 16.5 | 1.15 |
01/04 | 2,903 | 3,035 | 2,903 | 3,035 | +4.62% | 2,200 | 573億80万 | +6.04% | 16.61 | 1.16 |
2023 | ||||||||||
12/29 | 2,947 | 2,947 | 2,901 | 2,901 | -1.56% | 300 | 547億7088万 | +1.93% | 15.87 | 1.02 |
12/28 | 2,950 | 2,950 | 2,947 | 2,947 | -0.77% | 700 | 556億3936万 | +3.95% | 16.13 | 1.03 |
12/27 | 3,010 | 3,065 | 2,930 | 2,970 | +1.37% | 2,900 | 560億7360万 | +5.13% | 16.25 | 1.04 |
12/26 | 2,930 | 2,930 | 2,930 | 2,930 | -4.56% | 100 | 553億1840万 | +4.2% | 16.03 | 1.03 |
12/25 | 3,080 | 3,080 | 3,025 | 3,070 | +0.16% | 1,600 | 579億6160万 | +9.56% | 16.8 | 1.08 |
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 3月期 | 1,370 27,400 4/5 | 1,025 20,500 3/31 | 77,800 3,890 8/29 | - | - | +8.81% 10/1 | -7.47% 8/20 |
2009年 3月期 | 1,099 21,980 4/4 | 713 14,250 3/9 | 74,800 3,740 9/30 | - | - | +14.85% 1/5 | -14.08% 10/28 |
2010年 3月期 | 1,270 25,400 1/20 | 719 14,370 4/22 | 65,200 3,260 10/29 | - | - | +19.42% 6/5 | -4.92% 2/23 |
2011年 3月期 | 1,370 27,400 12/21 | 1,085 21,690 7/7 | 23,800 1,190 5/7 | 258億6560万 | 204億7536万 | +8.04% 12/21 | -6.5% 6/1 |
2012年 3月期 | 1,490 29,800 7/26 | 1,166 23,310 9/26 | 22,000 1,100 2/29 | 281億3120万 | 220億464万 | +11.85% 2/29 | -6.64% 8/19 |
2013年 3月期 | 1,685 3,370 3/25 | 1,238 24,750 7/25 | 27,600 1,380 5/17 | 318億1280万 | 233億6400万 | +13.88% 10/16 | -7.66% 5/21 |
2014年 3月期 | 1,788 3,575 7/26 | 1,395 2,790 11/19 | 140,600 70,300 11/19 | 337億4800万 | 263億3760万 | +6.77% 7/25 | -8.35% 11/19 |
2015年 3月期 | 1,923 3,845 3/24 3,845 3/23 | 1,440 2,880 8/5 | 65,000 32,500 8/21 | 362億9680万 | 271億8720万 | +11.45% 10/7 | -3.51% 2/27 |
2016年 3月期 | 2,043 4,085 7/16 | 1,593 3,185 2/12 | 18,400 9,200 8/28 | 385億6240万 | 300億6640万 | +9.68% 10/7 | -10.05% 9/3 |
2017年 3月期 | 2,360 4,720 3/1 | 1,750 3,500 5/18 3,500 5/17 | 69,000 34,500 4/4 | 445億5680万 | 330億4000万 | +9.26% 9/5 | -6.1% 5/17 |
2018年 3月期 | 3,470 6,940 2/16 | 2,298 4,595 5/24 | 64,000 32,000 12/4 | 655億1360万 | 433億7680万 | +18.56% 2/16 | -6.96% 12/4 |
2019年 3月期 | 3,190 6,380 7/13 6,380 4/16 | 2,635 5,270 3/11 | 30,000 15,000 5/23 | 602億2720万 | 497億4880万 | +5.21% 5/13 | -7.05% 12/25 |
2020年 3月期 | 4,190 8,380 2/14 | 2,650 5,300 4/19 5,300 4/16 他2件 | 84,200 42,100 11/21 | 791億720万 | 500億3200万 | +14.44% 1/15 | -21.23% 3/13 |
2021年 3月期 | 3,710 5/15 | 2,911 11/19 | 37,700 11/19 | 700億4480万 | 549億5968万 | +9.58% 5/15 | -8.59% 8/18 |
2022年 3月期 | 3,315 7/19 | 2,233 3/11 | 29,000 2/14 | 625億8720万 | 421億5904万 | +3.45% 1/4 | -9.54% 1/27 |
2023年 3月期 | 2,645 12/12 | 2,141 5/12 | 19,100 4/18 | 499億3760万 | 404億2208万 | +7.34% 12/12 | -4.15% 1/20 |
2024年 3月期 | 3,120 2/9 | 2,363 4/24 | 39,200 2/26 | 589億560万 | 446億1344万 | +12.15% 12/19 | -5.37% 10/30 |
最新 | 2,787 2024/5/29 | 100 | 498億3156万 | -0.21% 2,793 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -17%(0.83倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 25%(1.25倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/29 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
713円(2009/03/09) - 291%(3.91倍)
2,787円(5/29)