株価チャート
株価
5/2
- 前日 (4/30)
- 2,057
- 始値
- 2,052
- 高値
- 2,052
- 安値
- 2,052
- 終値 -0.24%
- 2,052
- 出来高 -83.33%
- 100
乖離率
- 株価(5日)
移動平均値 - +0.2%
2,048 - 株価(25日)
移動平均値 - -0.48%
2,062 - 出来高(5日)
移動平均値 - -81.48%
540
2023/11/20~2024/05/02
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 | 2,052 | 2,052 | 2,052 | 2,052 | -0.24% | 100 | 79億2892万 | -0.48% | 11.26 | 0.44 |
04/30 | 2,053 | 2,058 | 2,053 | 2,057 | +0.34% | 600 | 79億4824万 | -0.58% | 11.29 | 0.44 |
04/26 | 2,041 | 2,050 | 2,041 | 2,050 | +0.49% | 500 | 79億2120万 | -1.11% | 11.25 | 0.44 |
04/25 | 2,061 | 2,061 | 2,040 | 2,040 | -0.15% | 1,200 | 78億8256万 | -1.78% | 11.2 | 0.44 |
04/23 | 2,043 | 2,043 | 2,043 | 2,043 | -0.73% | 300 | 78億9415万 | -1.83% | 11.21 | 0.44 |
04/22 | 2,040 | 2,059 | 2,040 | 2,058 | +1.18% | 600 | 79億5211万 | -1.29% | 11.29 | 0.44 |
04/19 | 2,047 | 2,047 | 2,034 | 2,034 | -0.15% | 200 | 78億5937万 | -2.59% | 11.16 | 0.44 |
04/18 | 2,054 | 2,060 | 2,036 | 2,037 | -0.15% | 1,400 | 78億7096万 | -2.58% | 11.18 | 0.44 |
04/17 | 2,061 | 2,065 | 2,040 | 2,040 | -0.1% | 2,700 | 78億8256万 | -2.58% | 11.2 | 0.44 |
04/16 | 2,054 | 2,054 | 2,041 | 2,042 | -0.58% | 400 | 78億9028万 | -2.62% | 11.21 | 0.44 |
04/15 | 2,043 | 2,054 | 2,043 | 2,054 | -0.34% | 300 | 79億3665万 | -2.24% | 11.27 | 0.44 |
04/12 | 2,040 | 2,061 | 2,040 | 2,061 | +1.03% | 200 | 79億6370万 | -1.95% | 11.31 | 0.44 |
04/11 | 2,040 | 2,040 | 2,040 | 2,040 | -1.07% | 1,300 | 78億8256万 | -3% | 11.2 | 0.44 |
04/10 | 2,061 | 2,062 | 2,060 | 2,062 | +0.05% | 700 | 79億6756万 | -2.04% | 11.32 | 0.44 |
04/09 | 2,054 | 2,061 | 2,054 | 2,061 | +1.03% | 800 | 79億6370万 | -2.14% | 11.31 | 0.44 |
04/08 | 2,054 | 2,054 | 2,040 | 2,040 | -0.68% | 1,300 | 78億8256万 | -3.18% | 11.2 | 0.44 |
04/05 | 2,041 | 2,054 | 2,041 | 2,054 | +0.64% | 600 | 79億3665万 | -2.65% | 11.27 | 0.44 |
04/04 | 2,045 | 2,045 | 2,040 | 2,041 | -0.39% | 800 | 78億8642万 | -3.45% | 11.2 | 0.44 |
04/03 | 2,049 | 2,049 | 2,049 | 2,049 | -0.29% | 300 | 79億1733万 | -3.17% | 11.24 | 0.44 |
04/02 | 2,051 | 2,058 | 2,051 | 2,055 | +0.34% | 2,200 | 79億4052万 | -2.93% | 11.28 | 0.44 |
04/01 | 2,051 | 2,051 | 2,040 | 2,048 | -0.68% | 800 | 79億1347万 | -3.31% | 11.24 | 0.44 |
03/29 | 2,064 | 2,065 | 2,062 | 2,062 | +0.29% | 400 | 79億6756万 | -2.74% | 11.32 | 0.44 |
03/28 | 2,090 | 2,090 | 2,022 | 2,056 | -7.6% | 7,900 | 79億4438万 | -3.06% | 11.28 | 0.44 |
03/27 | 2,195 | 2,250 | 2,180 | 2,225 | +1.14% | 4,100 | 85億9740万 | +4.8% | 12.21 | 0.48 |
03/26 | 2,173 | 2,200 | 2,161 | 2,200 | -1.03% | 1,400 | 85億80万 | +3.92% | 12.07 | 0.47 |
03/25 | 2,147 | 2,250 | 2,147 | 2,223 | +3.49% | 4,800 | 85億8967万 | +5.21% | 12.2 | 0.48 |
03/22 | 2,146 | 2,154 | 2,125 | 2,148 | -0.32% | 3,900 | 82億9987万 | +1.9% | 11.79 | 0.46 |
03/21 | 2,165 | 2,165 | 2,155 | 2,155 | +0.28% | 1,100 | 83億2692万 | +2.38% | 11.83 | 0.46 |
03/19 | 2,145 | 2,150 | 2,145 | 2,149 | +0.8% | 3,800 | 83億373万 | +2.24% | 11.79 | 0.46 |
03/18 | 2,138 | 2,146 | 2,132 | 2,132 | +0.42% | 2,100 | 82億3804万 | +1.52% | 11.7 | 0.46 |
03/15 | 2,123 | 2,123 | 2,123 | 2,123 | 0% | 800 | 82億327万 | +1.19% | 11.65 | 0.46 |
03/14 | 2,108 | 2,123 | 2,108 | 2,123 | +0.62% | 1,500 | 82億327万 | +1.29% | 11.65 | 0.46 |
03/13 | 2,103 | 2,115 | 2,103 | 2,110 | -0.14% | 300 | 81億5304万 | +0.72% | 11.58 | 0.45 |
03/12 | 2,098 | 2,113 | 2,098 | 2,113 | -0.75% | 500 | 81億6463万 | +0.96% | 11.6 | 0.45 |
03/11 | 2,082 | 2,139 | 2,082 | 2,129 | +2.26% | 2,000 | 82億2645万 | +1.77% | 11.68 | 0.46 |
03/08 | 2,086 | 2,086 | 2,082 | 2,082 | -0.38% | 2,900 | 80億4484万 | -0.43% | 11.43 | 0.45 |
03/07 | 2,090 | 2,093 | 2,086 | 2,090 | 0% | 2,600 | 80億7576万 | -0.05% | 11.47 | 0.45 |
03/05 | 2,092 | 2,092 | 2,090 | 2,090 | -0.19% | 400 | 80億7576万 | -0.05% | 11.47 | 0.45 |
03/04 | 2,090 | 2,135 | 2,090 | 2,094 | +0.24% | 2,600 | 80億9121万 | +0.19% | 11.49 | 0.45 |
03/01 | 2,103 | 2,103 | 2,089 | 2,089 | -0.81% | 1,100 | 80億7189万 | 0% | 11.46 | 0.45 |
02/29 | 2,093 | 2,108 | 2,093 | 2,106 | -2.05% | 1,600 | 81億3758万 | +0.86% | 11.56 | 0.45 |
02/28 | 2,094 | 2,150 | 2,091 | 2,150 | +2.97% | 1,500 | 83億760万 | +3.02% | 11.8 | 0.46 |
02/27 | 2,087 | 2,120 | 2,087 | 2,088 | +0.1% | 2,800 | 80億6803万 | +0.24% | 11.46 | 0.45 |
02/26 | 2,090 | 2,090 | 2,079 | 2,086 | -0.19% | 700 | 80億6030万 | +0.14% | 11.45 | 0.45 |
02/22 | 2,092 | 2,100 | 2,090 | 2,090 | 0% | 1,400 | 80億7576万 | +0.38% | 11.47 | 0.45 |
02/21 | 2,100 | 2,181 | 2,086 | 2,090 | +0.24% | 7,600 | 80億7576万 | +0.38% | 11.47 | 0.45 |
02/20 | 2,085 | 2,085 | 2,085 | 2,085 | -0.67% | 900 | 80億5644万 | +0.19% | 11.44 | 0.45 |
02/19 | 2,094 | 2,099 | 2,094 | 2,099 | +0.57% | 2,100 | 81億1053万 | +0.86% | 11.52 | 0.45 |
02/16 | 2,085 | 2,087 | 2,085 | 2,087 | +0.1% | 600 | 80億6416万 | +0.34% | 11.45 | 0.45 |
02/14 | 2,085 | 2,086 | 2,085 | 2,085 | -0.57% | 1,800 | 80億5644万 | +0.29% | 11.44 | 0.45 |
02/13 | 2,085 | 2,097 | 2,078 | 2,097 | +0.58% | 9,500 | 81億280万 | +0.91% | 11.51 | 0.45 |
02/09 | 2,080 | 2,085 | 2,080 | 2,085 | -0.1% | 900 | 80億5644万 | +0.43% | 11.44 | 0.45 |
02/08 | 2,082 | 2,087 | 2,082 | 2,087 | +0.1% | 2,100 | 80億6416万 | +0.58% | 11.45 | 0.45 |
02/07 | 2,085 | 2,085 | 2,085 | 2,085 | +0.14% | 100 | 80億5644万 | +0.53% | 11.44 | 0.45 |
02/06 | 2,084 | 2,084 | 2,080 | 2,082 | -0.05% | 1,600 | 80億4484万 | +0.48% | 11.43 | 0.45 |
02/05 | 2,085 | 2,085 | 2,080 | 2,083 | -0.19% | 900 | 80億4871万 | +0.63% | 11.43 | 0.45 |
02/02 | 2,087 | 2,087 | 2,087 | 2,087 | +0.53% | 100 | 80億6416万 | +0.87% | 11.45 | 0.45 |
02/01 | 2,089 | 2,089 | 2,076 | 2,076 | -0.57% | 2,900 | 80億2166万 | +0.44% | 11.39 | 0.45 |
01/31 | 2,088 | 2,088 | 2,088 | 2,088 | +0.19% | 100 | 80億6803万 | +1.06% | 11.46 | 0.45 |
01/30 | 2,088 | 2,088 | 2,084 | 2,084 | -0.24% | 200 | 80億5257万 | +0.92% | 11.44 | 0.45 |
01/29 | 2,084 | 2,089 | 2,082 | 2,089 | +0.29% | 2,100 | 80億7189万 | +1.26% | 11.46 | 0.45 |
01/26 | 2,076 | 2,085 | 2,072 | 2,083 | +0.53% | 2,600 | 80億4871万 | +1.07% | 11.43 | 0.45 |
01/25 | 2,074 | 2,074 | 2,072 | 2,072 | -0.1% | 400 | 80億620万 | +0.58% | 11.37 | 0.45 |
01/24 | 2,074 | 2,074 | 2,074 | 2,074 | 0% | 100 | 80億1393万 | +0.73% | 11.38 | 0.45 |
01/23 | 2,063 | 2,074 | 2,059 | 2,074 | +0.29% | 1,900 | 80億1393万 | +0.83% | 11.38 | 0.45 |
01/22 | 2,068 | 2,068 | 2,068 | 2,068 | +0.29% | 100 | 79億9075万 | +0.58% | 11.35 | 0.44 |
01/19 | 2,062 | 2,062 | 2,062 | 2,062 | -0.15% | 100 | 79億6756万 | +0.34% | 11.32 | 0.44 |
01/18 | 2,077 | 2,085 | 2,061 | 2,065 | -0.24% | 3,200 | 79億7916万 | +0.49% | 11.33 | 0.44 |
01/17 | 2,060 | 2,070 | 2,058 | 2,070 | -0.72% | 1,600 | 79億9848万 | +0.78% | 11.36 | 0.44 |
01/16 | 2,078 | 2,085 | 2,078 | 2,085 | +0.34% | 2,200 | 80億5644万 | +1.56% | 11.44 | 0.45 |
01/15 | 2,080 | 2,080 | 2,078 | 2,078 | -0.29% | 1,400 | 80億2939万 | +1.32% | 11.4 | 0.45 |
01/12 | 2,083 | 2,084 | 2,083 | 2,084 | +0.19% | 200 | 80億5257万 | +1.66% | 11.44 | 0.45 |
01/11 | 2,080 | 2,080 | 2,080 | 2,080 | +1.17% | 500 | 80億3712万 | +1.56% | 11.41 | 0.45 |
01/10 | 2,070 | 2,072 | 2,056 | 2,056 | -0.48% | 1,200 | 79億4438万 | +0.44% | 11.28 | 0.44 |
01/09 | 2,060 | 2,066 | 2,059 | 2,066 | +0.83% | 2,300 | 79億8302万 | +0.93% | 11.34 | 0.44 |
01/04 | 2,050 | 2,050 | 2,049 | 2,049 | 0% | 700 | 79億1733万 | +0.1% | 11.24 | 0.44 |
2023 | ||||||||||
12/28 | 2,049 | 2,049 | 2,049 | 2,049 | 0% | 300 | 79億1733万 | +0.15% | 11.24 | 0.44 |
12/27 | 2,049 | 2,049 | 2,049 | 2,049 | +0.24% | 900 | 79億1733万 | +0.15% | 11.24 | 0.44 |
12/26 | 2,044 | 2,044 | 2,044 | 2,044 | 0% | 600 | 78億9801万 | -0.05% | 11.22 | 0.44 |
12/25 | 2,045 | 2,045 | 2,044 | 2,044 | -0.05% | 400 | 78億9801万 | -0.05% | 11.22 | 0.44 |
12/22 | 2,045 | 2,045 | 2,045 | 2,045 | -0.15% | 300 | 79億188万 | 0% | 11.22 | 0.44 |
12/20 | 2,045 | 2,048 | 2,045 | 2,048 | +0.15% | 700 | 79億1347万 | +0.2% | 11.24 | 0.44 |
12/19 | 2,047 | 2,047 | 2,045 | 2,045 | -0.24% | 1,400 | 79億188万 | +0.05% | 11.22 | 0.44 |
12/18 | 2,046 | 2,050 | 2,044 | 2,050 | +0.2% | 2,500 | 79億2120万 | +0.34% | 11.25 | 0.44 |
12/15 | 2,046 | 2,046 | 2,045 | 2,046 | +0.05% | 500 | 79億574万 | +0.15% | 11.23 | 0.44 |
12/14 | 2,045 | 2,045 | 2,045 | 2,045 | 0% | 900 | 79億188万 | +0.1% | 11.22 | 0.44 |
12/13 | 2,042 | 2,045 | 2,042 | 2,045 | 0% | 300 | 79億188万 | +0.15% | 11.22 | 0.44 |
12/12 | 2,041 | 2,045 | 2,041 | 2,045 | +0.1% | 1,200 | 79億188万 | +0.15% | 11.22 | 0.44 |
12/11 | 2,052 | 2,052 | 2,043 | 2,043 | -0.15% | 1,400 | 78億9415万 | +0.1% | 11.21 | 0.44 |
12/08 | 2,040 | 2,046 | 2,040 | 2,046 | +0.1% | 1,900 | 79億574万 | +0.24% | 11.23 | 0.44 |
12/07 | 2,044 | 2,044 | 2,044 | 2,044 | 0% | 200 | 78億9801万 | +0.2% | 11.22 | 0.44 |
12/06 | 2,047 | 2,047 | 2,040 | 2,044 | -0.05% | 1,800 | 78億9801万 | +0.2% | 11.22 | 0.44 |
12/05 | 2,045 | 2,045 | 2,045 | 2,045 | +0.15% | 500 | 79億188万 | +0.29% | 11.22 | 0.44 |
12/04 | 2,044 | 2,044 | 2,040 | 2,042 | -0.24% | 2,000 | 78億9028万 | +0.15% | 11.21 | 0.44 |
12/01 | 2,059 | 2,059 | 2,047 | 2,047 | +0.1% | 500 | 79億960万 | +0.44% | 11.23 | 0.44 |
11/30 | 2,050 | 2,050 | 2,045 | 2,045 | 0% | 200 | 79億188万 | +0.34% | 11.22 | 0.44 |
11/29 | 2,055 | 2,055 | 2,045 | 2,045 | -0.68% | 600 | 79億188万 | +0.39% | 11.22 | 0.44 |
11/28 | 2,059 | 2,059 | 2,059 | 2,059 | +0.44% | 400 | 79億5597万 | +1.08% | 11.3 | 0.44 |
11/27 | 2,049 | 2,050 | 2,049 | 2,050 | +0.05% | 200 | 79億2120万 | +0.69% | 11.25 | 0.44 |
11/20 | 2,037 | 2,049 | 2,037 | 2,049 | +0.59% | 200 | 79億1733万 | +0.69% | 11.24 | 0.44 |
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 | 2,290 229 3/26 | 1,820 182 7/26 | 11,100 111,000 5/12 | - | - | +13.52% 1/10 | -10.55% 4/6 4/5 |
2008年 3月期 | 2,240 224 2/12 | 1,860 186 4/9 | 3,600 36,000 2/27 36,000 12/27 | - | - | +9.4% 2/12 | -13.25% 4/14 |
2009年 3月期 | 2,100 210 2/4 210 2/3 | 1,800 180 4/14 | 5,000 50,000 3/24 | - | - | +5.44% 2/3 | -8.41% 4/1 |
2010年 3月期 | 2,180 218 3/25 | 1,800 180 8/26 | 6,200 62,000 3/25 | - | - | +6.01% 3/25 | -7.44% 4/6 |
2011年 3月期 | 2,090 209 2/24 | 1,870 187 4/2 | 6,500 65,000 12/3 | 80億7576万 | 72億2568万 | +3.57% 7/7 | -5.63% 3/29 |
2012年 3月期 | 2,030 203 8/12 | 1,820 182 8/9 | 5,700 57,000 6/30 | 78億4392万 | 70億3248万 | +7.27% 8/12 | -4.59% 3/28 |
2013年 3月期 | 2,030 203 3/26 | 1,850 185 6/1 | 2,800 28,000 3/25 | 78億4392万 | 71億4840万 | +3.31% 11/22 | -5.18% 4/1 |
2014年 3月期 | 2,180 218 3/6 | 1,850 185 7/24 185 7/23 他5件 | 25,400 254,000 3/6 | 84億2352万 | 71億4840万 | +3.34% 3/11 | -4.59% 4/9 |
2015年 3月期 | 2,050 205 2/27 205 2/20 | 1,840 184 9/24 | 20,400 204,000 9/24 | 79億2120万 | 71億976万 | +3% 1/14 | -4.15% 3/31 |
2016年 3月期 | 2,050 205 1/4 205 12/3 | 1,880 188 8/25 | 8,400 84,000 4/16 | 79億2120万 | 72億6432万 | +2.48% 10/7 | -4.31% 4/4 |
2017年 3月期 | 2,250 225 9/28 | 1,880 188 7/1 188 6/27 他2件 | 17,600 176,000 4/5 | 86億9400万 | 72億6432万 | +3.29% 10/26 | -4.15% 3/29 |
2018年 3月期 | 2,075 3/27 | 1,920 192 4/18 | 8,600 86,000 7/13 | 80億1780万 | 74億1888万 | +2.14% 3/27 | -2.85% 4/2 |
2019年 3月期 | 2,149 3/25 3/18 | 1,971 4/2 | 4,600 7/3 | 83億373万 | 76億1594万 | +4.33% 3/22 | -2.83% 4/2 |
2020年 3月期 | 2,203 2/7 | 1,960 3/31 | 5,200 3/30 | 85億1239万 | 75億7344万 | +3.64% 1/29 | -5.38% 3/12 |
2021年 3月期 | 2,090 3/26 | 1,950 4/21 | 5,300 3/30 | 80億7576万 | 75億3480万 | +1.96% 2/9 | -2.94% 3/29 |
2022年 3月期 | 2,111 2/15 | 1,999 7/27 7/26 | 5,100 1/31 | 81億5690万 | 77億2413万 | +1.88% 2/15 | -3.08% 3/31 |
2023年 3月期 | 2,150 2/13 | 2,000 4/1 | 11,600 2/13 | 83億760万 | 77億2800万 | +7.38% 4/19 | -2.14% 4/3 |
最新 | 2,052 2024/5/2 | 100 | 79億2892万 | -0.48% 2,062 |
年間値上がり率
- 2001/12/27 vs 2000/12/27
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/27
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 52%(1.52倍)
- 2004/12/29 vs 2003/12/30
- -6%(0.94倍)
- 2005/12/30 vs 2004/12/29
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/26 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/27 vs 2012/12/26
- 1%(1.01倍)
- 2014/12/30 vs 2013/12/27
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/29 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/29
- 1%(1.01倍)
- 2023/12/28 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/02 vs 2023/12/28
- 0%(1倍)
- 過去安値
1,140円(2002/12/24) - 80%(1.8倍)
2,052円(5/2)