株価チャート
株価
5/2
- 前日 (5/1)
- 2,253
- 始値
- 2,270
- 高値
- 2,283
- 安値
- 2,249
- 終値 +0.22%
- 2,258
- 出来高 -44.19%
- 101,900
乖離率
- 株価(5日)
移動平均値 - -0.53%
2,270 - 株価(25日)
移動平均値 - +2.36%
2,206 - 出来高(5日)
移動平均値 - -38.62%
166,020
2023/12/05~2024/05/02
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 | 2,270 | 2,283 | 2,249 | 2,258 | +0.22% | 101,900 | 564億7890万 | +2.36% | 9.55 | 0.8 |
05/01 | 2,305 | 2,310 | 2,238 | 2,253 | -3.1% | 182,600 | 563億5383万 | +1.95% | 9.53 | 0.8 |
04/30 | 2,270 | 2,362 | 2,261 | 2,325 | +2.6% | 266,000 | 581億5476万 | +5.01% | 9.83 | 0.82 |
04/26 | 2,249 | 2,266 | 2,208 | 2,266 | +0.89% | 143,900 | 566億7900万 | +2.3% | 9.58 | 0.8 |
04/25 | 2,234 | 2,262 | 2,232 | 2,246 | +0.49% | 135,700 | 561億7874万 | +1.17% | 9.5 | 0.8 |
04/24 | 2,254 | 2,259 | 2,221 | 2,235 | 0% | 183,600 | 559億360万 | +0.4% | 9.45 | 0.79 |
04/23 | 2,221 | 2,249 | 2,212 | 2,235 | +1.13% | 107,600 | 559億360万 | +0.18% | 9.45 | 0.79 |
04/22 | 2,167 | 2,210 | 2,156 | 2,210 | +2.7% | 146,000 | 552億7828万 | -1.12% | 9.35 | 0.78 |
04/19 | 2,200 | 2,228 | 2,141 | 2,152 | -1.91% | 188,800 | 538億2754万 | -3.89% | 9.1 | 0.76 |
04/18 | 2,158 | 2,200 | 2,140 | 2,194 | +2.19% | 90,600 | 548億7808万 | -2.27% | 9.28 | 0.78 |
04/17 | 2,199 | 2,214 | 2,147 | 2,147 | -2.94% | 159,200 | 537億248万 | -4.54% | 9.08 | 0.76 |
04/16 | 2,208 | 2,230 | 2,200 | 2,212 | -0.63% | 116,700 | 553億2831万 | -1.78% | 9.35 | 0.78 |
04/15 | 2,180 | 2,230 | 2,168 | 2,226 | +1.23% | 119,600 | 556億7849万 | -1.15% | 9.41 | 0.79 |
04/12 | 2,210 | 2,210 | 2,182 | 2,199 | -0.32% | 103,200 | 550億314万 | -2.48% | 9.3 | 0.78 |
04/11 | 2,190 | 2,210 | 2,177 | 2,206 | -0.32% | 80,700 | 551億7823万 | -2.3% | 9.33 | 0.78 |
04/10 | 2,213 | 2,218 | 2,196 | 2,213 | +0.36% | 80,600 | 553億5332万 | -2.12% | 9.36 | 0.78 |
04/09 | 2,174 | 2,205 | 2,169 | 2,205 | +1.57% | 120,500 | 551億5322万 | -2.61% | 9.33 | 0.78 |
04/08 | 2,133 | 2,174 | 2,130 | 2,171 | +2.26% | 125,400 | 543億278万 | -4.23% | 9.18 | 0.77 |
04/05 | 2,134 | 2,149 | 2,114 | 2,123 | -2.08% | 158,500 | 531億217万 | -6.52% | 8.98 | 0.75 |
04/04 | 2,151 | 2,178 | 2,132 | 2,168 | +1.64% | 187,200 | 542億2775万 | -4.79% | 9.17 | 0.77 |
04/03 | 2,130 | 2,150 | 2,111 | 2,133 | -0.28% | 173,100 | 533億5230万 | -6.41% | 9.02 | 0.76 |
04/02 | 2,171 | 2,183 | 2,138 | 2,139 | -1.88% | 185,900 | 535億237万 | -6.31% | 9.05 | 0.76 |
04/01 | 2,243 | 2,253 | 2,165 | 2,180 | -2.72% | 179,300 | 545億2790万 | -4.6% | 9.22 | 0.77 |
03/29 | 2,213 | 2,245 | 2,200 | 2,241 | +0.95% | 184,500 | 560億5368万 | -1.93% | 9.48 | 0.79 |
03/28 | 2,230 | 2,250 | 2,198 | 2,220 | -5.53% | 298,900 | 555億2841万 | -2.76% | 9.39 | 0.79 |
03/27 | 2,354 | 2,365 | 2,325 | 2,350 | +0.3% | 462,200 | 587億8008万 | +2.98% | 9.94 | 0.83 |
03/26 | 2,363 | 2,377 | 2,331 | 2,343 | -0.8% | 370,800 | 586億499万 | +2.94% | 9.91 | 0.83 |
03/25 | 2,415 | 2,420 | 2,362 | 2,362 | -1.05% | 575,500 | 590億8023万 | +4.14% | 9.99 | 0.84 |
03/22 | 2,409 | 2,412 | 2,373 | 2,387 | -0.5% | 112,100 | 597億555万 | +5.71% | 10.1 | 0.85 |
03/21 | 2,366 | 2,404 | 2,362 | 2,399 | +2.13% | 112,000 | 600億570万 | +6.76% | 10.15 | 0.85 |
03/19 | 2,350 | 2,355 | 2,323 | 2,349 | +0.21% | 93,300 | 587億5506万 | +5.01% | 9.93 | 0.83 |
03/18 | 2,317 | 2,348 | 2,309 | 2,344 | +1.78% | 125,900 | 586億3000万 | +5.25% | 9.91 | 0.83 |
03/15 | 2,323 | 2,323 | 2,283 | 2,303 | -0.82% | 68,100 | 576億447万 | +3.88% | 9.74 | 0.82 |
03/14 | 2,281 | 2,322 | 2,272 | 2,322 | +1.71% | 128,900 | 580億7972万 | +5.07% | 9.82 | 0.82 |
03/13 | 2,234 | 2,284 | 2,213 | 2,283 | +2.93% | 137,700 | 571億422万 | +3.77% | 9.66 | 0.81 |
03/12 | 2,202 | 2,221 | 2,176 | 2,218 | -0.36% | 71,300 | 554億7839万 | +1.19% | 9.38 | 0.79 |
03/11 | 2,270 | 2,270 | 2,203 | 2,226 | -2.75% | 85,400 | 556億7849万 | +1.78% | 9.41 | 0.79 |
03/08 | 2,250 | 2,309 | 2,246 | 2,289 | +1.02% | 96,200 | 572億5429万 | +4.9% | 9.68 | 0.81 |
03/07 | 2,279 | 2,334 | 2,258 | 2,266 | -0.57% | 116,100 | 566億7900万 | +4.14% | 9.58 | 0.8 |
03/06 | 2,297 | 2,297 | 2,268 | 2,279 | -0.7% | 79,800 | 570億417万 | +5.02% | 9.64 | 0.81 |
03/05 | 2,297 | 2,315 | 2,271 | 2,295 | +0.13% | 99,900 | 574億437万 | +6.05% | 9.71 | 0.81 |
03/04 | 2,300 | 2,310 | 2,276 | 2,292 | +0.97% | 94,300 | 573億2933万 | +6.31% | 9.69 | 0.81 |
03/01 | 2,300 | 2,308 | 2,266 | 2,270 | +0.18% | 86,900 | 567億7905万 | +5.63% | 9.6 | 0.8 |
02/29 | 2,221 | 2,272 | 2,221 | 2,266 | +1.84% | 116,200 | 566億7900万 | +5.89% | 9.58 | 0.8 |
02/28 | 2,228 | 2,253 | 2,221 | 2,225 | +0.14% | 72,300 | 556億5348万 | +4.36% | 9.41 | 0.79 |
02/27 | 2,191 | 2,262 | 2,190 | 2,222 | +1.46% | 134,600 | 555億7844万 | +4.56% | 9.4 | 0.79 |
02/26 | 2,214 | 2,230 | 2,190 | 2,190 | -0.27% | 93,200 | 547億7803万 | +3.64% | 9.26 | 0.78 |
02/22 | 2,192 | 2,196 | 2,178 | 2,196 | +0.41% | 70,300 | 549億2810万 | +4.42% | 9.29 | 0.78 |
02/21 | 2,190 | 2,208 | 2,175 | 2,187 | +0.14% | 55,600 | 547億299万 | +4.54% | 9.25 | 0.77 |
02/20 | 2,210 | 2,215 | 2,179 | 2,184 | -1.18% | 80,100 | 546億2795万 | +4.95% | 9.24 | 0.77 |
02/19 | 2,145 | 2,210 | 2,140 | 2,210 | +3.51% | 108,000 | 552億7828万 | +6.76% | 9.35 | 0.78 |
02/16 | 2,129 | 2,141 | 2,118 | 2,135 | +1.62% | 61,900 | 534億232万 | +3.79% | 9.03 | 0.76 |
02/15 | 2,145 | 2,150 | 2,101 | 2,101 | -1.22% | 69,000 | 525億5189万 | +2.59% | 8.89 | 0.74 |
02/14 | 2,145 | 2,145 | 2,113 | 2,127 | -0.61% | 57,000 | 532億222万 | +4.26% | 9 | 0.75 |
02/13 | 2,126 | 2,150 | 2,118 | 2,140 | +1.61% | 79,900 | 535億2739万 | +5.42% | 9.05 | 0.76 |
02/09 | 2,105 | 2,117 | 2,089 | 2,106 | +0.29% | 48,600 | 526億7695万 | +4.26% | 8.91 | 0.75 |
02/08 | 2,121 | 2,122 | 2,084 | 2,100 | -0.62% | 64,000 | 525億2688万 | +4.48% | 8.88 | 0.74 |
02/07 | 2,082 | 2,116 | 2,071 | 2,113 | +1.39% | 64,000 | 528億5204万 | +5.7% | 8.94 | 0.75 |
02/06 | 2,080 | 2,095 | 2,070 | 2,084 | -0.14% | 40,300 | 521億2667万 | +4.83% | 8.81 | 0.74 |
02/05 | 2,100 | 2,110 | 2,072 | 2,087 | +0.34% | 66,000 | 522億171万 | +5.51% | 8.83 | 0.74 |
02/02 | 2,117 | 2,117 | 2,076 | 2,080 | -1.75% | 88,600 | 520億2662万 | +5.8% | 8.8 | 0.74 |
02/01 | 2,113 | 2,153 | 2,113 | 2,117 | -0.61% | 69,000 | 529億5209万 | +8.34% | 8.95 | 0.75 |
01/31 | 2,120 | 2,135 | 2,110 | 2,130 | +0.61% | 58,500 | 532億7726万 | +9.74% | 9.01 | 0.75 |
01/30 | 2,136 | 2,138 | 2,101 | 2,117 | -0.75% | 107,100 | 529億5209万 | +9.97% | 8.95 | 0.75 |
01/29 | 2,099 | 2,162 | 2,091 | 2,133 | +1.67% | 166,000 | 533億5230万 | +11.56% | 9.02 | 0.76 |
01/26 | 2,093 | 2,104 | 2,076 | 2,098 | -0.66% | 154,400 | 524億7685万 | +10.65% | 8.87 | 0.74 |
01/25 | 2,040 | 2,118 | 2,040 | 2,112 | +3.28% | 155,500 | 528億2703万 | +12.22% | 8.93 | 0.75 |
01/24 | 2,055 | 2,071 | 2,035 | 2,045 | -0.49% | 96,800 | 511億5117万 | +9.59% | 8.65 | 0.72 |
01/23 | 2,071 | 2,078 | 2,047 | 2,055 | -0.1% | 192,900 | 514億130万 | +10.84% | 8.69 | 0.73 |
01/22 | 2,011 | 2,065 | 2,009 | 2,057 | +6.53% | 366,600 | 514億5132万 | +11.61% | 8.7 | 0.73 |
01/19 | 1,945 | 1,948 | 1,920 | 1,931 | -0.16% | 96,300 | 482億9971万 | +5.46% | 8.17 | 0.68 |
01/18 | 1,909 | 1,938 | 1,909 | 1,934 | +1.42% | 46,900 | 483億7475万 | +6.03% | 8.18 | 0.68 |
01/17 | 1,920 | 1,936 | 1,907 | 1,907 | -0.37% | 72,300 | 476億9940万 | +5.01% | 8.07 | 0.68 |
01/16 | 1,920 | 1,925 | 1,901 | 1,914 | -0.31% | 54,600 | 478億7449万 | +5.75% | 8.09 | 0.68 |
01/15 | 1,870 | 1,931 | 1,870 | 1,920 | +2.67% | 96,700 | 480億2457万 | +6.43% | 8.12 | 0.68 |
01/12 | 1,922 | 1,922 | 1,870 | 1,870 | -2.65% | 88,100 | 467億7393万 | +4.06% | 7.91 | 0.66 |
01/11 | 1,900 | 1,945 | 1,900 | 1,921 | +1.53% | 164,200 | 480億4958万 | +7.08% | 8.12 | 0.68 |
01/10 | 1,893 | 1,904 | 1,880 | 1,892 | -0.05% | 74,300 | 473億2421万 | +5.88% | 8 | 0.67 |
01/09 | 1,888 | 1,906 | 1,881 | 1,893 | +1.12% | 93,300 | 473億4923万 | +6.23% | 8.01 | 0.67 |
01/05 | 1,868 | 1,880 | 1,861 | 1,872 | +0.43% | 70,500 | 468億2396万 | +5.41% | 7.92 | 0.66 |
01/04 | 1,835 | 1,865 | 1,822 | 1,864 | +1.41% | 70,200 | 466億2385万 | +5.25% | 7.88 | 0.66 |
2023 | ||||||||||
12/29 | 1,825 | 1,848 | 1,825 | 1,838 | +0.71% | 46,600 | 459億7352万 | +4.02% | 7.77 | 0.7 |
12/28 | 1,810 | 1,828 | 1,794 | 1,825 | -0.27% | 62,900 | 456億4836万 | +3.46% | 7.72 | 0.69 |
12/27 | 1,797 | 1,833 | 1,797 | 1,830 | +1.72% | 119,700 | 457億7342万 | +3.92% | 7.74 | 0.69 |
12/26 | 1,788 | 1,800 | 1,780 | 1,799 | +0.62% | 42,400 | 449億9802万 | +2.27% | 7.61 | 0.68 |
12/25 | 1,781 | 1,794 | 1,776 | 1,788 | +0.73% | 59,200 | 447億2288万 | +1.76% | 7.56 | 0.68 |
12/22 | 1,746 | 1,775 | 1,746 | 1,775 | +1.66% | 47,600 | 443億9772万 | +1.08% | 7.51 | 0.67 |
12/21 | 1,751 | 1,761 | 1,742 | 1,746 | -1.3% | 41,400 | 436億7234万 | -0.46% | 7.38 | 0.66 |
12/20 | 1,759 | 1,777 | 1,743 | 1,769 | +1.26% | 65,800 | 442億4764万 | +0.86% | 7.48 | 0.67 |
12/19 | 1,742 | 1,748 | 1,727 | 1,747 | +0.75% | 52,900 | 436億9736万 | -0.4% | 7.39 | 0.66 |
12/18 | 1,722 | 1,741 | 1,698 | 1,734 | 0% | 96,000 | 433億7219万 | -1.14% | 7.33 | 0.66 |
12/15 | 1,743 | 1,761 | 1,726 | 1,734 | -0.52% | 49,400 | 433億7219万 | -1.2% | 7.33 | 0.66 |
12/14 | 1,755 | 1,769 | 1,742 | 1,743 | -1.53% | 43,700 | 435億9731万 | -0.74% | 7.37 | 0.66 |
12/13 | 1,766 | 1,783 | 1,758 | 1,770 | +0.23% | 54,700 | 442億7265万 | +0.85% | 7.49 | 0.67 |
12/12 | 1,753 | 1,775 | 1,743 | 1,766 | +0.86% | 73,400 | 441億7260万 | +0.68% | 7.47 | 0.67 |
12/11 | 1,732 | 1,751 | 1,732 | 1,751 | +1.57% | 47,700 | 437億9741万 | -0.17% | 7.41 | 0.66 |
12/08 | 1,759 | 1,765 | 1,717 | 1,724 | -2.1% | 84,200 | 431億2206万 | -1.77% | 7.29 | 0.65 |
12/07 | 1,757 | 1,764 | 1,751 | 1,761 | -0.96% | 56,500 | 440億4754万 | +0.17% | 7.45 | 0.67 |
12/06 | 1,748 | 1,783 | 1,740 | 1,778 | +1.83% | 38,700 | 444億7275万 | +1.08% | 7.52 | 0.67 |
12/05 | 1,759 | 1,773 | 1,746 | 1,746 | -1.52% | 38,000 | 436億7234万 | -0.68% | 7.38 | 0.66 |
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 | 3,360 4/3 | 1,354 11/22 | 545,600 4/4 | - | - | +19.54% 2/26 | -19.44% 6/8 |
2008年 3月期 | 2,370 5/14 | 1,010 3/18 | 281,800 10/3 | - | - | +20% 5/7 | -21.96% 1/22 |
2009年 3月期 | 1,370 6/2 | 581 10/28 | 151,500 3/24 | - | - | +19.49% 5/8 | -35.85% 10/27 |
2010年 3月期 | 1,039 6/15 | 516 3/5 3/4 | 218,000 3/10 | - | - | +34.49% 6/12 | -14% 11/24 |
2011年 3月期 | 769 4/27 | 347 3/15 | 543,900 4/27 | 192億3422万 | 86億7916万 | +12.87% 12/17 | -31.74% 3/15 |
2012年 3月期 | 490 3/21 | 224 12/27 | 501,600 3/21 | 122億5588万 | 56億268万 | +30.66% 2/27 | -16.48% 5/31 |
2013年 3月期 | 1,019 3/25 | 243 7/24 | 521,000 2/12 | 254億8722万 | 60億7791万 | +48.74% 5/7 | -21.81% 5/15 |
2014年 3月期 | 1,840 5/15 | 721 4/2 | 1,331,800 4/18 | 460億2208万 | 180億3365万 | +44.92% 5/8 | -27.84% 6/7 |
2015年 3月期 | 1,763 3/31 | 894 5/21 | 817,800 12/4 | 440億9756万 | 223億6144万 | +20.19% 11/5 | -10.62% 8/5 |
2016年 3月期 | 1,747 4/13 | 954 2/12 | 273,400 2/12 | 436億9736万 | 238億6221万 | +10.01% 3/14 | -21.36% 2/12 |
2017年 3月期 | 1,243 3/16 | 795 6/28 | 560,200 11/30 | 310億9091万 | 198億8517万 | +18.44% 12/8 | -12.74% 6/27 |
2018年 3月期 | 1,614 1/24 | 999 4/14 | 663,700 3/27 | 403億7065万 | 249億8778万 | +9.75% 6/2 | -12.38% 2/14 |
2019年 3月期 | 1,628 10/2 10/1 | 1,012 12/25 | 418,500 12/25 | 407億2083万 | 253億1295万 | +7.9% 9/20 | -21.65% 12/25 |
2020年 3月期 | 1,339 1/22 | 823 3/13 | 516,200 3/27 | 334億9213万 | 205億8553万 | +7.97% 9/13 | -27.66% 3/13 |
2021年 3月期 | 2,051 3/22 | 842 4/3 | 952,700 3/29 | 513億125万 | 210億6077万 | +23.88% 3/22 | -5.46% 4/21 |
2022年 3月期 | 1,843 5/7 | 1,290 12/1 | 681,800 7/19 | 460億9859万 | 322億6651万 | +6.05% 9/14 | -13.68% 7/20 |
2023年 3月期 | 1,414 3/28 | 1,150 5/19 | 223,700 3/29 | 353億6809万 | 287億6472万 | +5.17% 1/24 | -7.99% 5/19 |
2024年 3月期 | 2,420 3/25 | 1,299 4/27 | 575,500 3/25 | 605億3097万 | 324億9162万 | +12.25% 1/25 | -7.7% 10/4 |
最新 | 2,258 2024/5/2 | 101,900 | 564億7890万 | +2.36% 2,206 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -61%(0.39倍)
- 2012/12/28 vs 2011/12/30
- 102%(2.02倍)
- 2013/12/30 vs 2012/12/28
- 221%(3.21倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/05/02 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
224円(2011/12/27) - 908%(10.08倍)
2,258円(5/2)