株価チャート
株価
5/2
- 前日 (5/1)
- 2,800
- 始値
- 2,807
- 高値
- 3,070
- 安値
- 2,807
- 終値 +5.32%
- 2,949
- 出来高 +95.83%
- 4,700
乖離率
- 株価(5日)
移動平均値 - +5.89%
2,785 - 株価(25日)
移動平均値 - +12.86%
2,613 - 出来高(5日)
移動平均値 - +85.04%
2,540
2023/12/01~2024/05/02
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 | 2,807 | 3,070 | 2,807 | 2,949 | +5.32% | 4,700 | 21億4539万 | +12.86% | 6.77 | 1.08 |
05/01 | 2,740 | 2,800 | 2,740 | 2,800 | +2.19% | 2,400 | 20億3700万 | +7.82% | 6.43 | 1.02 |
04/30 | 2,700 | 2,750 | 2,699 | 2,740 | 0% | 2,200 | 19億9335万 | +5.91% | 6.29 | 1 |
04/26 | 2,694 | 2,740 | 2,694 | 2,740 | +1.67% | 3,200 | 19億9335万 | +6.28% | 6.29 | 1 |
04/24 | 2,699 | 2,699 | 2,695 | 2,695 | -0.19% | 200 | 19億6061万 | +4.95% | 6.19 | 0.98 |
04/23 | 2,719 | 2,719 | 2,700 | 2,700 | -0.74% | 500 | 19億6425万 | +5.47% | 6.2 | 0.99 |
04/22 | 2,730 | 2,730 | 2,702 | 2,720 | -0.69% | 700 | 19億7880万 | +6.54% | 6.24 | 0.99 |
04/19 | 2,690 | 2,739 | 2,607 | 2,739 | +3.59% | 3,300 | 19億9262万 | +7.62% | 6.29 | 1 |
04/18 | 2,740 | 2,740 | 2,626 | 2,644 | -3.5% | 2,700 | 19億2351万 | +4.3% | 6.07 | 0.96 |
04/17 | 2,700 | 2,740 | 2,700 | 2,740 | +0.74% | 1,600 | 19億9335万 | +8.39% | 6.29 | 1 |
04/16 | 2,641 | 2,720 | 2,600 | 2,720 | +2.26% | 1,800 | 19億7880万 | +8.07% | 6.24 | 0.99 |
04/15 | 2,600 | 2,680 | 2,551 | 2,660 | +0.38% | 2,000 | 19億3515万 | +6.19% | 6.1 | 0.97 |
04/12 | 2,585 | 2,650 | 2,535 | 2,650 | +1.88% | 2,200 | 19億2787万 | +6.21% | 6.08 | 0.97 |
04/11 | 2,600 | 2,644 | 2,594 | 2,601 | -1.48% | 2,400 | 18億9222万 | +4.67% | 5.97 | 0.95 |
04/10 | 2,412 | 2,721 | 2,412 | 2,640 | +9.45% | 13,800 | 19億2060万 | +6.54% | 6.06 | 0.96 |
04/09 | 2,399 | 2,500 | 2,399 | 2,412 | +0.5% | 1,200 | 17億5473万 | -2.47% | 5.54 | 0.88 |
04/08 | 2,400 | 2,400 | 2,360 | 2,400 | -1.19% | 1,800 | 17億4600万 | -2.87% | 5.51 | 0.88 |
04/05 | 2,400 | 2,440 | 2,399 | 2,429 | -0.41% | 1,000 | 17億6709万 | -1.66% | 5.57 | 0.89 |
04/04 | 2,410 | 2,439 | 2,410 | 2,439 | -0.65% | 700 | 17億7437万 | -1.09% | 5.6 | 0.89 |
04/03 | 2,455 | 2,455 | 2,455 | 2,455 | -0.28% | 500 | 17億8601万 | -0.24% | 5.63 | 0.9 |
04/02 | 2,460 | 2,462 | 2,460 | 2,462 | +0.08% | 200 | 17億9110万 | +0.24% | 5.65 | 0.9 |
04/01 | 2,500 | 2,540 | 2,460 | 2,460 | -1.6% | 2,300 | 17億8965万 | +0.41% | 5.65 | 0.9 |
03/29 | 2,540 | 2,540 | 2,500 | 2,500 | 0% | 1,200 | 18億1875万 | +2.25% | 5.74 | 0.91 |
03/28 | 2,544 | 2,544 | 2,470 | 2,500 | -1.57% | 1,800 | 18億1875万 | +2.59% | 5.74 | 0.91 |
03/27 | 2,520 | 2,550 | 2,520 | 2,540 | -0.39% | 1,000 | 18億4785万 | +4.61% | 5.83 | 0.93 |
03/26 | 2,596 | 2,596 | 2,520 | 2,550 | 0% | 1,900 | 18億5512万 | +5.46% | 5.85 | 0.93 |
03/25 | 2,497 | 2,550 | 2,497 | 2,550 | +2.08% | 1,700 | 18億5512万 | +5.99% | 5.85 | 0.93 |
03/21 | 2,500 | 2,500 | 2,498 | 2,498 | -0.08% | 600 | 18億1729万 | +4.04% | 5.73 | 0.91 |
03/19 | 2,500 | 2,550 | 2,500 | 2,500 | -0.04% | 1,200 | 18億1875万 | +4.43% | 5.74 | 0.91 |
03/18 | 2,510 | 2,510 | 2,499 | 2,501 | -0.36% | 1,300 | 18億1947万 | +4.86% | 5.74 | 0.91 |
03/15 | 2,499 | 2,510 | 2,499 | 2,510 | -1.03% | 1,500 | 18億2602万 | +5.73% | 5.76 | 0.92 |
03/14 | 2,499 | 2,549 | 2,466 | 2,536 | +2.38% | 2,000 | 18億4494万 | +7.28% | 5.82 | 0.93 |
03/13 | 2,450 | 2,477 | 2,431 | 2,477 | +0.04% | 1,400 | 18億201万 | +5.27% | 5.68 | 0.9 |
03/12 | 2,447 | 2,490 | 2,415 | 2,476 | +0.65% | 2,700 | 18億129万 | +5.59% | 5.68 | 0.9 |
03/11 | 2,427 | 2,489 | 2,400 | 2,460 | +1.82% | 3,100 | 17億8965万 | +5.22% | 5.65 | 0.9 |
03/08 | 2,390 | 2,416 | 2,389 | 2,416 | -0.08% | 1,800 | 17億5764万 | +3.6% | 5.54 | 0.88 |
03/07 | 2,401 | 2,420 | 2,390 | 2,418 | +0.75% | 900 | 17億5909万 | +3.87% | 5.55 | 0.88 |
03/06 | 2,401 | 2,449 | 2,389 | 2,400 | -0.58% | 3,000 | 17億4600万 | +3.23% | 5.51 | 0.88 |
03/05 | 2,500 | 2,500 | 2,358 | 2,414 | -4.13% | 7,200 | 17億5618万 | +3.96% | 5.54 | 0.88 |
03/04 | 2,367 | 2,530 | 2,366 | 2,518 | +5.89% | 9,900 | 18億3184万 | +8.53% | 5.78 | 0.92 |
03/01 | 2,350 | 2,388 | 2,350 | 2,378 | +0.34% | 1,800 | 17億2999万 | +2.72% | 5.46 | 0.87 |
02/29 | 2,333 | 2,400 | 2,315 | 2,370 | +2.16% | 2,300 | 17億2417万 | +2.38% | 5.44 | 0.86 |
02/28 | 2,312 | 2,370 | 2,312 | 2,320 | +0.22% | 2,600 | 16億8780万 | +0.3% | 5.32 | 0.85 |
02/27 | 2,331 | 2,331 | 2,315 | 2,315 | -0.64% | 900 | 16億8416万 | +0.13% | 5.31 | 0.84 |
02/26 | 2,350 | 2,351 | 2,312 | 2,330 | +0.87% | 1,400 | 16億9507万 | +0.78% | 5.35 | 0.85 |
02/22 | 2,307 | 2,310 | 2,300 | 2,310 | -0.94% | 1,200 | 16億8052万 | +0.09% | 5.3 | 0.84 |
02/21 | 2,302 | 2,342 | 2,302 | 2,332 | +1.39% | 700 | 16億9653万 | +1.35% | 5.35 | 0.85 |
02/20 | 2,322 | 2,348 | 2,280 | 2,300 | +1.23% | 1,700 | 16億7325万 | +0.26% | 5.28 | 0.84 |
02/19 | 2,309 | 2,309 | 2,267 | 2,272 | -0.83% | 900 | 16億5288万 | -0.7% | 5.21 | 0.83 |
02/16 | 2,237 | 2,300 | 2,237 | 2,291 | +1.82% | 1,200 | 16億6670万 | +0.26% | 5.26 | 0.84 |
02/15 | 2,400 | 2,400 | 2,223 | 2,250 | -7.22% | 6,100 | 16億3687万 | -1.36% | 5.16 | 0.82 |
02/14 | 2,208 | 2,437 | 2,150 | 2,425 | +3.72% | 34,300 | 17億6418万 | +6.5% | 5.57 | 0.88 |
02/13 | 2,271 | 2,399 | 2,271 | 2,338 | +3.54% | 11,200 | 17億89万 | +3.13% | 5.37 | 0.85 |
02/09 | 2,239 | 2,258 | 2,220 | 2,258 | +0.85% | 3,300 | 16億4269万 | -0.04% | 5.18 | 0.82 |
02/08 | 2,239 | 2,263 | 2,239 | 2,239 | -1.1% | 1,900 | 16億2887万 | -0.62% | 5.14 | 0.82 |
02/07 | 2,250 | 2,270 | 2,235 | 2,264 | +0.62% | 2,000 | 16億4706万 | +0.76% | 5.2 | 0.83 |
02/06 | 2,291 | 2,297 | 2,250 | 2,250 | -1.79% | 2,300 | 16億3687万 | +0.45% | 5.16 | 0.82 |
02/05 | 2,291 | 2,334 | 2,280 | 2,291 | +0.48% | 1,400 | 16億6670万 | +2.51% | 5.26 | 0.84 |
02/02 | 2,283 | 2,295 | 2,280 | 2,280 | -1.47% | 3,600 | 16億5870万 | +2.52% | 5.23 | 0.83 |
02/01 | 2,369 | 2,369 | 2,311 | 2,314 | -0.22% | 1,500 | 16億8343万 | +4.52% | 5.31 | 0.84 |
01/31 | 2,330 | 2,330 | 2,293 | 2,319 | -0.73% | 3,000 | 16億8707万 | +5.27% | 5.32 | 0.85 |
01/30 | 2,308 | 2,336 | 2,308 | 2,336 | +0.04% | 1,000 | 16億9944万 | +6.57% | 5.36 | 0.85 |
01/29 | 2,399 | 2,399 | 2,300 | 2,335 | -1.44% | 700 | 16億9871万 | +7.11% | 5.36 | 0.85 |
01/26 | 2,399 | 2,400 | 2,319 | 2,369 | -0.8% | 2,800 | 17億2344万 | +9.17% | 5.44 | 0.86 |
01/25 | 2,388 | 2,388 | 2,388 | 2,388 | 0% | 500 | 17億3727万 | +10.66% | 5.48 | 0.87 |
01/24 | 2,328 | 2,388 | 2,314 | 2,388 | +3.2% | 3,800 | 17億3727万 | +11.33% | 5.48 | 0.87 |
01/23 | 2,319 | 2,319 | 2,297 | 2,314 | +0.65% | 1,800 | 16億8343万 | +8.54% | 5.31 | 0.84 |
01/22 | 2,296 | 2,300 | 2,259 | 2,299 | -0.78% | 3,500 | 16億7252万 | +8.39% | 5.28 | 0.84 |
01/19 | 2,250 | 2,317 | 2,250 | 2,317 | +4.46% | 3,700 | 16億8561万 | +9.71% | 5.32 | 0.85 |
01/18 | 2,180 | 2,234 | 2,150 | 2,218 | +3.16% | 3,700 | 16億1359万 | +5.52% | 5.09 | 0.81 |
01/17 | 2,161 | 2,161 | 2,148 | 2,150 | +0.23% | 1,200 | 15億6412万 | +2.58% | 4.93 | 0.78 |
01/16 | 2,178 | 2,178 | 2,145 | 2,145 | -0.6% | 2,500 | 15億6048万 | +2.48% | 4.92 | 0.78 |
01/15 | 2,205 | 2,205 | 2,158 | 2,158 | -1.42% | 2,400 | 15億6994万 | +3.25% | 4.95 | 0.79 |
01/12 | 2,155 | 2,189 | 2,155 | 2,189 | -0.05% | 2,400 | 15億9249万 | +4.94% | 5.02 | 0.8 |
01/11 | 2,160 | 2,190 | 2,152 | 2,190 | +1.39% | 3,900 | 15億9322万 | +5.29% | 5.03 | 0.8 |
01/10 | 2,165 | 2,187 | 2,127 | 2,160 | -0.23% | 3,200 | 15億7140万 | +4.05% | 4.96 | 0.79 |
01/09 | 2,140 | 2,200 | 2,140 | 2,165 | +1.64% | 2,900 | 15億7503万 | +4.44% | 4.97 | 0.79 |
01/05 | 2,130 | 2,140 | 2,130 | 2,130 | +0.71% | 800 | 15億4957万 | +2.95% | 4.89 | 0.78 |
01/04 | 2,120 | 2,180 | 2,115 | 2,115 | +0.86% | 1,700 | 15億3866万 | +2.37% | 4.85 | 0.77 |
2023 | ||||||||||
12/29 | 2,086 | 2,154 | 2,086 | 2,097 | +0.82% | 1,100 | 15億2556万 | +1.6% | 4.81 | 0.77 |
12/28 | 2,130 | 2,130 | 2,075 | 2,080 | -2.35% | 600 | 15億1320万 | +0.82% | 4.77 | 0.76 |
12/27 | 2,075 | 2,130 | 2,045 | 2,130 | +5.19% | 1,800 | 15億4957万 | +3.35% | 4.89 | 0.78 |
12/26 | 2,030 | 2,031 | 2,025 | 2,025 | 0% | 1,900 | 14億7318万 | -1.56% | 4.65 | 0.74 |
12/25 | 2,057 | 2,057 | 2,025 | 2,025 | -0.49% | 2,400 | 14億7318万 | -1.65% | 4.65 | 0.74 |
12/22 | 2,048 | 2,048 | 2,035 | 2,035 | -0.29% | 1,000 | 14億8046万 | -1.21% | 4.67 | 0.74 |
12/21 | 2,040 | 2,041 | 2,040 | 2,041 | +0.05% | 600 | 14億8482万 | -1.02% | 4.68 | 0.74 |
12/20 | 2,059 | 2,072 | 2,040 | 2,040 | -1.78% | 2,500 | 14億8410万 | -1.16% | 4.68 | 0.74 |
12/19 | 2,050 | 2,077 | 2,050 | 2,077 | +0.14% | 900 | 15億1101万 | +0.44% | 4.77 | 0.76 |
12/18 | 2,051 | 2,074 | 2,051 | 2,074 | -0.05% | 600 | 15億883万 | +0.48% | 4.76 | 0.76 |
12/15 | 2,075 | 2,075 | 2,075 | 2,075 | +0.73% | 300 | 15億956万 | +0.83% | 4.76 | 0.76 |
12/14 | 2,037 | 2,060 | 2,031 | 2,060 | +1.18% | 900 | 14億9865万 | +0.39% | 4.73 | 0.75 |
12/13 | 2,063 | 2,063 | 2,036 | 2,036 | -1.64% | 1,200 | 14億8119万 | -0.54% | 4.67 | 0.74 |
12/12 | 2,070 | 2,070 | 2,070 | 2,070 | +0.29% | 500 | 15億592万 | +1.32% | 4.75 | 0.76 |
12/11 | 2,075 | 2,075 | 2,064 | 2,064 | -0.53% | 400 | 15億156万 | +1.28% | 4.74 | 0.75 |
12/08 | 2,100 | 2,100 | 2,074 | 2,075 | -0.24% | 500 | 15億956万 | +2.02% | 4.76 | 0.76 |
12/07 | 2,050 | 2,148 | 2,050 | 2,080 | +1.22% | 1,800 | 15億1320万 | +2.51% | 4.77 | 0.76 |
12/06 | 2,052 | 2,055 | 2,052 | 2,055 | +0.2% | 400 | 14億9501万 | +1.58% | 4.72 | 0.75 |
12/05 | 2,060 | 2,061 | 2,051 | 2,051 | -0.44% | 1,400 | 14億9210万 | +1.58% | 4.71 | 0.75 |
12/04 | 2,073 | 2,080 | 2,055 | 2,060 | -0.91% | 1,700 | 14億9865万 | +2.23% | 4.73 | 0.75 |
12/01 | 2,126 | 2,148 | 2,060 | 2,079 | +0.14% | 2,900 | 15億1247万 | +3.43% | 4.77 | 0.76 |
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 | |
2007年 3月期 | 2,740 274 4/4 | 1,850 185 11/22 185 11/21 他2件 | 9,000 90,000 10/27 | - | - | +16.09% 10/27 | -19.69% 6/8 |
2008年 3月期 | 2,010 201 7/19 | 1,050 105 2/13 | 1,300 13,000 2/12 | - | - | +13.92% 6/2 | -27.84% 2/13 |
2009年 3月期 | 1,570 157 6/2 | 900 90 10/28 90 10/10 他2件 | 1,000 10,000 4/25 | - | - | +20.47% 1/6 | -24.45% 10/9 |
2010年 3月期 | 1,520 152 5/19 152 5/18 他2件 | 1,110 111 12/2 | 1,400 14,000 5/12 | - | - | +9.52% 1/18 | -10.88% 10/14 |
2011年 3月期 | 1,340 134 5/6 134 4/28 他2件 | 750 75 3/16 75 3/15 | 7,000 70,000 12/20 | 9億7485万 | 5億4562万 | +17.08% 1/18 | -29.62% 3/15 |
2012年 3月期 | 1,530 153 3/21 | 800 80 5/19 | 54,300 543,000 3/15 | 11億1307万 | 5億8200万 | +33.51% 3/21 | -20.44% 5/21 |
2013年 3月期 | 1,410 141 2/8 | 880 88 5/21 | 6,100 61,000 2/12 61,000 4/2 | 10億2577万 | 6億4020万 | +18.56% 7/10 | -18.71% 5/23 |
2014年 3月期 | 2,200 220 1/24 | 1,180 118 4/10 | 108,700 1,087,000 1/24 | 16億50万 | 8億5845万 | +35.76% 1/24 | -14.82% 5/21 |
2015年 3月期 | 3,160 316 3/24 | 1,300 130 5/22 130 5/21 | 241,200 2,412,000 3/24 | 22億9890万 | 9億4575万 | +40.68% 12/29 | -8.13% 6/5 |
2016年 3月期 | 3,260 326 1/4 | 1,580 158 8/25 | 98,800 988,000 8/5 | 23億7165万 | 11億4945万 | +32.31% 12/18 | -24.55% 8/25 |
2017年 3月期 | 2,510 251 4/1 | 1,310 131 8/31 | 17,300 173,000 12/26 | 18億2602万 | 9億5302万 | +14.32% 9/30 | -20.59% 6/27 |
2018年 3月期 | 2,400 240 6/5 | 1,290 129 4/17 | 105,100 1,051,000 6/5 | 17億4600万 | 9億3847万 | +39.27% 6/2 | -6.52% 2/14 |
2019年 3月期 | 1,836 6/25 | 1,510 12/25 | 19,300 12/25 | 13億3569万 | 10億9852万 | +5.84% 6/14 | -9.96% 8/15 |
2020年 3月期 | 1,815 1/20 | 1,116 3/17 | 35,100 1/20 | 13億2041万 | 8億1189万 | +14.07% 1/20 | -22.21% 3/17 |
2021年 3月期 | 1,499 6/24 | 1,100 4/16 | 12,400 12/28 | 10億9052万 | 8億25万 | +14.01% 5/28 | -9.87% 7/31 |
2022年 3月期 | 1,480 11/16 11/10 他3件 | 1,242 5/17 | 22,600 9/8 | 10億7670万 | 9億355万 | +8.38% 9/14 | -6.29% 12/21 |
2023年 3月期 | 2,324 8/23 | 1,270 5/25 | 357,600 8/23 | 16億9071万 | 9億2392万 | +37.72% 8/23 | -11.49% 11/16 |
最新 | 2,949 2024/5/2 | 4,700 | 21億4539万 | +12.86% 2,613 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/29 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/29
- -29%(0.71倍)
- 1999/12/29 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/28 vs 1999/12/29
- -44%(0.56倍)
- 2001/12/27 vs 2000/12/28
- 28%(1.28倍)
- 2002/12/30 vs 2001/12/27
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/29 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/29
- 65%(1.65倍)
- 2006/12/27 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/27
- -19%(0.81倍)
- 2008/12/25 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/29 vs 2008/12/25
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/29
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 58%(1.58倍)
- 2016/12/30 vs 2015/12/30
- -52%(0.48倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/02 vs 2023/12/29
- 41%(1.41倍)
- 過去安値
750円(2011/03/16) - 293%(3.93倍)
2,949円(5/2)