株価チャート
株価
5/2
- 前日 (5/1)
- 2,755
- 始値
- 2,755
- 高値
- 2,769
- 安値
- 2,755
- 終値 +0.07%
- 2,757
- 出来高 -10.2%
- 4,400
乖離率
- 株価(5日)
移動平均値 - +0.47%
2,744 - 株価(25日)
移動平均値 - +0.33%
2,748 - 出来高(5日)
移動平均値 - -6.78%
4,720
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 | 2,755 | 2,769 | 2,755 | 2,757 | +0.07% | 4,400 | 222億2573万 | +0.33% | 21.63 | 0.98 |
05/01 | 2,739 | 2,760 | 2,738 | 2,755 | +0.25% | 4,900 | 222億961万 | 0% | 21.62 | 0.98 |
04/30 | 2,746 | 2,759 | 2,735 | 2,748 | +0.51% | 5,800 | 221億5318万 | -0.47% | 21.56 | 0.98 |
04/26 | 2,729 | 2,738 | 2,718 | 2,734 | +0.37% | 4,100 | 220億4032万 | -1.19% | 21.45 | 0.97 |
04/25 | 2,736 | 2,740 | 2,717 | 2,724 | -0.8% | 4,400 | 219億5970万 | -1.8% | 21.37 | 0.97 |
04/24 | 2,746 | 2,750 | 2,735 | 2,746 | 0% | 6,400 | 221億3706万 | -1.26% | 21.55 | 0.98 |
04/23 | 2,750 | 2,757 | 2,746 | 2,746 | +0.18% | 2,900 | 221億3706万 | -1.47% | 21.55 | 0.98 |
04/22 | 2,719 | 2,774 | 2,719 | 2,741 | +1.07% | 12,000 | 220億9675万 | -1.86% | 21.51 | 0.98 |
04/19 | 2,711 | 2,745 | 2,693 | 2,712 | +0.04% | 18,900 | 218億6296万 | -3.11% | 21.28 | 0.97 |
04/18 | 2,698 | 2,730 | 2,698 | 2,711 | +0.3% | 5,700 | 218億5490万 | -3.35% | 21.27 | 0.97 |
04/17 | 2,746 | 2,751 | 2,703 | 2,703 | -1.57% | 8,600 | 217億9041万 | -3.84% | 21.21 | 0.96 |
04/16 | 2,763 | 2,770 | 2,746 | 2,746 | -1.19% | 5,500 | 221億3706万 | -2.56% | 21.55 | 0.98 |
04/15 | 2,756 | 2,785 | 2,744 | 2,779 | +0.22% | 5,700 | 224億309万 | -1.56% | 21.81 | 0.99 |
04/12 | 2,790 | 2,790 | 2,760 | 2,773 | -0.54% | 6,700 | 223億5472万 | -1.88% | 21.76 | 0.99 |
04/11 | 2,762 | 2,788 | 2,762 | 2,788 | +0.04% | 2,300 | 224億7564万 | -1.52% | 21.88 | 0.99 |
04/10 | 2,770 | 2,788 | 2,765 | 2,787 | +0.43% | 4,700 | 224億6758万 | -1.66% | 21.87 | 0.99 |
04/09 | 2,751 | 2,775 | 2,750 | 2,775 | +0.87% | 7,400 | 223億7084万 | -2.15% | 21.77 | 0.99 |
04/08 | 2,750 | 2,754 | 2,724 | 2,751 | -0.18% | 6,000 | 221億7736万 | -3.07% | 21.59 | 0.98 |
04/05 | 2,729 | 2,756 | 2,725 | 2,756 | +0.33% | 7,900 | 222億1767万 | -2.99% | 21.63 | 0.98 |
04/04 | 2,757 | 2,757 | 2,730 | 2,747 | +1.48% | 18,100 | 221億4512万 | -3.44% | 21.55 | 0.98 |
04/03 | 2,693 | 2,734 | 2,693 | 2,707 | +0.26% | 11,400 | 218億2265万 | -5.02% | 21.24 | 0.97 |
04/02 | 2,735 | 2,744 | 2,700 | 2,700 | -1.21% | 21,600 | 217億6622万 | -5.43% | 21.19 | 0.96 |
04/01 | 2,736 | 2,753 | 2,732 | 2,733 | -1.51% | 22,100 | 220億3225万 | -4.44% | 21.44 | 0.97 |
03/29 | 2,782 | 2,797 | 2,770 | 2,775 | -0.89% | 21,900 | 223億7084万 | -3.07% | 21.77 | 0.99 |
03/28 | 2,873 | 2,873 | 2,800 | 2,800 | -4.5% | 63,800 | 225億7238万 | -2.27% | 21.97 | 1 |
03/27 | 2,927 | 2,944 | 2,910 | 2,932 | +1.03% | 33,700 | 236億3651万 | +2.27% | 23.01 | 1.05 |
03/26 | 2,900 | 2,914 | 2,897 | 2,902 | -0.14% | 11,900 | 233億9466万 | +1.33% | 22.77 | 1.03 |
03/25 | 2,929 | 2,941 | 2,900 | 2,906 | +0.1% | 63,600 | 234億2691万 | +1.57% | 22.8 | 1.04 |
03/22 | 2,900 | 2,910 | 2,891 | 2,903 | +0.21% | 15,700 | 234億272万 | +1.61% | 22.78 | 1.03 |
03/21 | 2,911 | 2,930 | 2,890 | 2,897 | -0.45% | 19,500 | 233億5435万 | +1.51% | 22.73 | 1.03 |
03/19 | 2,897 | 2,910 | 2,882 | 2,910 | +0.73% | 13,200 | 234億5915万 | +2% | 22.83 | 1.04 |
03/18 | 2,892 | 2,892 | 2,870 | 2,889 | +0.21% | 5,500 | 232億8986万 | +1.37% | 22.67 | 1.03 |
03/15 | 2,873 | 2,891 | 2,868 | 2,883 | +0.35% | 7,300 | 232億4149万 | +1.26% | 22.62 | 1.03 |
03/14 | 2,864 | 2,877 | 2,850 | 2,873 | +0.31% | 7,300 | 231億6087万 | +0.91% | 22.54 | 1.02 |
03/13 | 2,870 | 2,880 | 2,849 | 2,864 | -0.21% | 7,100 | 230億8832万 | +0.53% | 22.47 | 1.02 |
03/12 | 2,851 | 2,870 | 2,840 | 2,870 | 0% | 7,800 | 231億3669万 | +0.63% | 22.52 | 1.02 |
03/11 | 2,866 | 2,871 | 2,843 | 2,870 | +0.14% | 7,400 | 231億3669万 | +0.6% | 22.52 | 1.02 |
03/08 | 2,851 | 2,872 | 2,846 | 2,866 | -0.76% | 11,600 | 231億444万 | +0.39% | 22.49 | 1.02 |
03/07 | 2,878 | 2,896 | 2,860 | 2,888 | +0.8% | 13,400 | 232億8180万 | +1.12% | 22.66 | 1.03 |
03/06 | 2,841 | 2,877 | 2,840 | 2,865 | +1.17% | 13,500 | 230億9638万 | +0.32% | 22.48 | 1.02 |
03/05 | 2,833 | 2,845 | 2,804 | 2,832 | -0.04% | 12,800 | 228億3035万 | -0.91% | 22.22 | 1.01 |
03/04 | 2,827 | 2,843 | 2,810 | 2,833 | +0.14% | 18,600 | 228億3841万 | -0.98% | 22.23 | 1.01 |
03/01 | 2,851 | 2,852 | 2,822 | 2,829 | -0.6% | 7,800 | 228億617万 | -1.19% | 22.2 | 1.01 |
02/29 | 2,883 | 2,883 | 2,844 | 2,846 | -1.28% | 7,700 | 229億4321万 | -0.66% | 22.33 | 1.01 |
02/28 | 2,823 | 2,890 | 2,823 | 2,883 | +2.02% | 17,300 | 232億4149万 | +0.56% | 22.62 | 1.03 |
02/27 | 2,822 | 2,832 | 2,800 | 2,826 | +0.39% | 18,300 | 227億8198万 | -1.46% | 22.17 | 1.01 |
02/26 | 2,838 | 2,838 | 2,815 | 2,815 | -0.14% | 11,900 | 226億9330万 | -1.95% | 22.09 | 1 |
02/22 | 2,835 | 2,835 | 2,804 | 2,819 | -0.21% | 31,400 | 227億2555万 | -1.91% | 22.12 | 1 |
02/21 | 2,854 | 2,854 | 2,825 | 2,825 | -0.91% | 11,300 | 227億7392万 | -1.81% | 22.17 | 1.01 |
02/20 | 2,863 | 2,875 | 2,849 | 2,851 | -0.14% | 10,700 | 229億8352万 | -1.04% | 22.37 | 1.02 |
02/19 | 2,834 | 2,875 | 2,814 | 2,855 | +0.74% | 10,100 | 230億1577万 | -1.07% | 22.4 | 1.02 |
02/16 | 2,820 | 2,848 | 2,810 | 2,834 | +0.82% | 11,100 | 228億4647万 | -1.94% | 22.24 | 1.01 |
02/15 | 2,830 | 2,830 | 2,800 | 2,811 | -0.11% | 16,900 | 226億6106万 | -2.9% | 22.06 | 1 |
02/14 | 2,846 | 2,846 | 2,806 | 2,814 | -1.85% | 13,700 | 226億8524万 | -3% | 22.08 | 1 |
02/13 | 2,830 | 2,878 | 2,825 | 2,867 | +1.31% | 9,100 | 231億1250万 | -1.34% | 22.5 | 1.02 |
02/09 | 2,832 | 2,873 | 2,827 | 2,830 | -0.07% | 9,100 | 228億1423万 | -2.72% | 22.21 | 1.01 |
02/08 | 2,871 | 2,877 | 2,821 | 2,832 | -1.56% | 19,200 | 228億3035万 | -2.81% | 22.22 | 1.01 |
02/07 | 2,920 | 2,920 | 2,871 | 2,877 | -1.84% | 15,900 | 231億9312万 | -1.41% | 22.57 | 1.03 |
02/06 | 2,933 | 2,960 | 2,926 | 2,931 | -0.34% | 15,600 | 236億2844万 | +0.38% | 23 | 1.04 |
02/05 | 2,926 | 2,941 | 2,900 | 2,941 | +1.52% | 12,100 | 237億906万 | +0.82% | 23.08 | 1.05 |
02/02 | 2,896 | 2,914 | 2,891 | 2,897 | -0.03% | 6,600 | 233億5435万 | -0.52% | 22.73 | 1.03 |
02/01 | 2,902 | 2,915 | 2,880 | 2,898 | -0.45% | 8,800 | 233億6241万 | -0.41% | 22.74 | 1.03 |
01/31 | 2,888 | 2,911 | 2,882 | 2,911 | +0.87% | 8,000 | 234億6721万 | +0.14% | 22.84 | 1.04 |
01/30 | 2,911 | 2,914 | 2,885 | 2,886 | -0.86% | 5,700 | 232億6567万 | -0.62% | 22.65 | 1.03 |
01/29 | 2,892 | 2,923 | 2,892 | 2,911 | +0.66% | 4,300 | 234億6721万 | +0.24% | 22.84 | 1.04 |
01/26 | 2,899 | 2,914 | 2,880 | 2,892 | +0.03% | 8,000 | 233億1404万 | -0.31% | 22.69 | 1.03 |
01/25 | 2,871 | 2,900 | 2,870 | 2,891 | +0.66% | 4,700 | 233億598万 | -0.28% | 22.68 | 1.03 |
01/24 | 2,895 | 2,901 | 2,861 | 2,872 | -1.07% | 14,300 | 231億5281万 | -0.86% | 22.54 | 1.02 |
01/23 | 2,932 | 2,932 | 2,898 | 2,903 | -0.58% | 6,800 | 234億272万 | +0.17% | 22.78 | 1.03 |
01/22 | 2,898 | 2,930 | 2,898 | 2,920 | +0.76% | 6,900 | 235億3977万 | +0.83% | 22.91 | 1.04 |
01/19 | 2,877 | 2,912 | 2,876 | 2,898 | +0.76% | 10,800 | 233億6241万 | +0.07% | 22.74 | 1.03 |
01/18 | 2,880 | 2,900 | 2,876 | 2,876 | -1.03% | 19,700 | 231億8506万 | -0.72% | 22.57 | 1.03 |
01/17 | 2,919 | 2,926 | 2,890 | 2,906 | -0.62% | 12,600 | 234億2691万 | +0.24% | 22.8 | 1.04 |
01/16 | 2,972 | 2,989 | 2,924 | 2,924 | -1.35% | 10,400 | 235億7201万 | +0.86% | 22.94 | 1.04 |
01/15 | 2,952 | 2,970 | 2,947 | 2,964 | +0.41% | 4,400 | 238億9448万 | +2.24% | 23.26 | 1.06 |
01/12 | 2,965 | 2,970 | 2,942 | 2,952 | -0.44% | 10,900 | 237億9774万 | +1.9% | 23.16 | 1.05 |
01/11 | 2,979 | 2,979 | 2,962 | 2,965 | +0.1% | 6,200 | 239億254万 | +2.38% | 23.27 | 1.06 |
01/10 | 2,946 | 2,974 | 2,943 | 2,962 | +0.54% | 9,400 | 238億7835万 | +2.31% | 23.24 | 1.06 |
01/09 | 2,939 | 2,961 | 2,935 | 2,946 | +0.14% | 9,200 | 237億4937万 | +1.8% | 23.12 | 1.05 |
01/05 | 2,958 | 2,970 | 2,941 | 2,942 | -0.61% | 9,400 | 237億1712万 | +1.69% | 23.08 | 1.05 |
01/04 | 2,951 | 2,966 | 2,915 | 2,960 | +0.99% | 10,900 | 238億6223万 | +2.32% | 23.23 | 1.06 |
2023 | ||||||||||
12/29 | 2,909 | 2,937 | 2,909 | 2,931 | +0.48% | 13,200 | 236億2844万 | +1.38% | 23 | 1.04 |
12/28 | 2,887 | 2,917 | 2,872 | 2,917 | +1.74% | 22,200 | 235億1558万 | +0.9% | 22.89 | 1.04 |
12/27 | 2,819 | 2,868 | 2,819 | 2,867 | +1.7% | 60,300 | 231億1250万 | -0.83% | 22.5 | 1.02 |
12/26 | 2,839 | 2,839 | 2,816 | 2,819 | -0.39% | 30,400 | 227億2555万 | -2.56% | 22.12 | 1 |
12/25 | 2,831 | 2,851 | 2,805 | 2,830 | +0.04% | 20,500 | 228億1423万 | -2.31% | 22.21 | 1.01 |
12/22 | 2,852 | 2,866 | 2,811 | 2,829 | -0.63% | 17,400 | 228億617万 | -2.45% | 22.2 | 1.01 |
12/21 | 2,850 | 2,853 | 2,836 | 2,847 | -0.7% | 25,900 | 229億5127万 | -1.9% | 22.34 | 1.01 |
12/20 | 2,850 | 2,879 | 2,850 | 2,867 | +0.6% | 9,700 | 231億1250万 | -1.21% | 22.5 | 1.02 |
12/19 | 2,880 | 2,880 | 2,824 | 2,850 | +0.35% | 18,800 | 229億7546万 | -1.79% | 22.36 | 1.02 |
12/18 | 2,811 | 2,851 | 2,802 | 2,840 | -0.35% | 19,500 | 228億9484万 | -2.14% | 22.28 | 1.01 |
12/15 | 2,875 | 2,875 | 2,846 | 2,850 | -0.87% | 23,200 | 229億7546万 | -1.79% | 22.36 | 1.02 |
12/14 | 2,896 | 2,896 | 2,874 | 2,875 | 0% | 27,900 | 231億7700万 | -0.86% | 22.56 | 1.02 |
12/13 | 2,902 | 2,906 | 2,863 | 2,875 | -1.07% | 15,500 | 231億7700万 | -0.76% | 22.56 | 1.02 |
12/12 | 2,917 | 2,917 | 2,905 | 2,906 | -0.65% | 12,200 | 234億2691万 | +0.31% | 22.8 | 1.04 |
12/11 | 2,931 | 2,931 | 2,913 | 2,925 | +0.27% | 11,300 | 235億8008万 | +1.04% | 22.95 | 1.04 |
12/08 | 2,928 | 2,935 | 2,908 | 2,917 | -0.27% | 14,300 | 235億1558万 | +0.9% | 22.89 | 1.04 |
12/07 | 2,908 | 2,935 | 2,904 | 2,925 | +0.45% | 13,500 | 235億8008万 | +1.32% | 22.95 | 1.04 |
12/06 | 2,908 | 2,925 | 2,907 | 2,912 | -0.07% | 5,300 | 234億7528万 | +1.08% | 22.85 | 1.04 |
12/05 | 2,900 | 2,931 | 2,900 | 2,914 | -0.51% | 11,000 | 234億9140万 | +1.57% | 22.86 | 1.04 |
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 | 5,000 500 9/20 500 9/15 他9件 | 4,760 476 10/20 476 10/19 他5件 | 7,500 75,000 3/26 | - | - | +3.07% 5/12 | -3.47% 9/27 |
2008年 3月期 | 4,920 492 8/27 | 4,270 427 3/28 | 11,100 111,000 9/21 | - | - | +3.11% 2/4 | -4.48% 3/28 |
2009年 3月期 | 4,460 446 5/7 | 3,520 352 10/7 | 9,100 91,000 9/24 | - | - | +2.5% 2/4 | -15.04% 10/8 |
2010年 3月期 | 4,150 415 9/2 415 8/27 | 3,800 380 3/29 | 4,100 41,000 3/26 41,000 12/4 | - | - | +2.57% 8/31 | -4.91% 9/28 |
2011年 3月期 | 3,890 389 4/2 | 2,110 211 12/21 | 38,200 382,000 12/3 | 313億5923万 | 170億976万 | +17.76% 1/14 | -18.31% 12/21 |
2012年 3月期 | 2,450 245 3/27 | 2,150 215 11/14 | 11,900 119,000 3/27 | 197億5067万 | 173億3222万 | +4.35% 2/8 | -5.48% 4/16 |
2013年 3月期 | 3,550 355 2/7 | 2,160 216 7/26 | 15,900 159,000 2/12 | 286億1832万 | 174億1284万 | +25.89% 2/7 | -8.35% 4/1 |
2014年 3月期 | 4,370 437 8/22 | 2,950 295 4/2 | 89,300 893,000 8/29 | 352億2875万 | 237億8142万 | +13.89% 8/22 | -15.37% 11/11 |
2015年 3月期 | 3,950 395 9/25 395 9/24 他2件 | 3,280 328 4/11 | 79,500 795,000 3/26 | 318億4318万 | 264億4193万 | +7.31% 11/5 | -9.84% 10/17 |
2016年 3月期 | 3,840 384 8/10 384 8/7 他2件 | 3,410 341 1/21 341 9/29 | 100,900 1,009,000 9/25 | 309億5641万 | 274億8994万 | +4.86% 8/6 | -5.23% 9/29 |
2017年 3月期 | 3,980 398 3/28 398 3/27 | 3,520 352 4/6 | 56,900 569,000 9/27 | 320億8503万 | 283億7671万 | +3.31% 1/25 | -2.21% 11/9 |
2018年 3月期 | 4,180 418 9/14 | 3,770 377 4/17 377 4/14 | 55,700 9/27 | 336億9734万 | 303億9210万 | +3.5% 12/14 | -6.48% 10/10 |
2019年 3月期 | 4,100 10/5 7/31 | 3,835 12/25 | 66,900 3/26 | 330億5242万 | 309億1610万 | +2.79% 7/30 | -2.75% 12/25 |
2020年 3月期 | 4,085 9/25 | 2,974 3/13 | 118,600 9/26 | 329億3149万 | 239億7509万 | +4.84% 3/26 | -15.56% 3/13 |
2021年 3月期 | 3,960 9/17 | 3,285 7/31 | 127,800 3/29 | 319億2380万 | 264億8224万 | +6.05% 9/14 | -8.84% 7/31 |
2022年 3月期 | 3,700 4/6 4/5 | 3,060 12/6 | 132,100 9/28 | 298億2779万 | 246億6839万 | +5.57% 2/14 | -8.16% 12/1 |
2023年 3月期 | 3,425 9/15 | 3,100 1/16 1/13 | 121,600 7/8 | 276億1086万 | 249億9085万 | +4.23% 5/30 | -3.72% 6/20 |
最新 | 2,757 2024/5/2 | 4,400 | 222億2573万 | +0.33% 2,748 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 53%(1.53倍)
- 1985/12/28 vs 1984/12/28
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/28 vs 1986/12/27
- 14%(1.14倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -36%(0.64倍)
- 1991/12/26 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/26
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 0%(1倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/29 vs 1996/12/30
- -12%(0.88倍)
- 1998/12/30 vs 1997/12/29
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/27 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/27
- -1%(0.99倍)
- 2003/12/29 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/29
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/28 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/28
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -43%(0.57倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/05/02 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
2,110円(2010/12/21) - 31%(1.31倍)
2,757円(5/2)