株価チャート
株価
5/2
- 前日 (5/1)
- 3,180
- 始値
- 3,250
- 高値
- 3,480
- 安値
- 3,225
- 終値 +9.43%
- 3,480
- 出来高 +102.24%
- 225,700
乖離率
- 株価(5日)
移動平均値 - +13.84%
3,057 - 株価(25日)
移動平均値 - +23.23%
2,824 - 出来高(5日)
移動平均値 - +80.53%
125,020
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 | 3,250 | 3,480 | 3,225 | 3,480 | +9.43% | 225,700 | 617億2756万 | +23.23% | 6.26 | 0.8 |
05/01 | 3,075 | 3,255 | 3,065 | 3,180 | +3.25% | 111,600 | 564億622万 | +14.06% | 5.72 | 0.73 |
04/30 | 2,974 | 3,095 | 2,964 | 3,080 | +12.45% | 161,900 | 546億3244万 | +11.47% | 5.54 | 0.71 |
04/26 | 2,767 | 2,792 | 2,720 | 2,739 | -2.46% | 63,400 | 485億8385万 | -0.04% | 4.92 | 0.63 |
04/25 | 2,871 | 2,895 | 2,791 | 2,808 | -2.43% | 62,500 | 498億775万 | +2.82% | 5.05 | 0.64 |
04/24 | 2,935 | 2,963 | 2,860 | 2,878 | -2.08% | 54,500 | 510億4940万 | +5.85% | 5.17 | 0.66 |
04/23 | 3,000 | 3,075 | 2,920 | 2,939 | -0.84% | 127,500 | 521億3141万 | +8.69% | 5.28 | 0.67 |
04/22 | 2,921 | 3,000 | 2,910 | 2,964 | +1.47% | 56,000 | 525億7485万 | +10.39% | 5.33 | 0.68 |
04/19 | 2,897 | 3,015 | 2,895 | 2,921 | -0.88% | 98,600 | 518億1213万 | +9.65% | 5.25 | 0.67 |
04/18 | 2,820 | 2,951 | 2,820 | 2,947 | +3.84% | 47,300 | 522億7331万 | +11.46% | 5.3 | 0.68 |
04/17 | 2,939 | 2,966 | 2,820 | 2,838 | -3.17% | 58,100 | 503億3989万 | +8.28% | 5.1 | 0.65 |
04/16 | 3,010 | 3,050 | 2,930 | 2,931 | -2.79% | 79,900 | 519億8950万 | +12.69% | 5.27 | 0.67 |
04/15 | 2,905 | 3,040 | 2,903 | 3,015 | +3.47% | 104,800 | 534億7948万 | +17.04% | 5.42 | 0.69 |
04/12 | 2,913 | 2,960 | 2,894 | 2,914 | +0.28% | 84,200 | 516億8796万 | +14.27% | 5.24 | 0.67 |
04/11 | 2,797 | 2,960 | 2,773 | 2,906 | +4.87% | 137,300 | 515億4606万 | +15.09% | 5.23 | 0.67 |
04/10 | 2,640 | 2,777 | 2,640 | 2,771 | +4.45% | 101,000 | 491億5146万 | +10.84% | 4.98 | 0.64 |
04/09 | 2,655 | 2,655 | 2,621 | 2,653 | -0.08% | 20,300 | 470億5839万 | +7.02% | 4.77 | 0.61 |
04/08 | 2,664 | 2,665 | 2,628 | 2,655 | +0.23% | 29,400 | 470億9387万 | +7.8% | 4.77 | 0.61 |
04/05 | 2,665 | 2,665 | 2,581 | 2,649 | -0.64% | 52,500 | 469億8744万 | +8.26% | 4.76 | 0.61 |
04/04 | 2,610 | 2,675 | 2,610 | 2,666 | +2.62% | 57,700 | 472億8899万 | +9.71% | 4.79 | 0.61 |
04/03 | 2,502 | 2,599 | 2,502 | 2,598 | +3.38% | 94,100 | 460億8281万 | +7.62% | 4.67 | 0.6 |
04/02 | 2,518 | 2,558 | 2,502 | 2,513 | 0% | 29,500 | 445億7510万 | +4.75% | 4.52 | 0.58 |
04/01 | 2,527 | 2,555 | 2,506 | 2,513 | -0.59% | 32,000 | 445億7510万 | +5.15% | 4.52 | 0.58 |
03/29 | 2,526 | 2,558 | 2,523 | 2,528 | +0.08% | 21,900 | 448億4117万 | +6.17% | 3.83 | 0.58 |
03/28 | 2,515 | 2,562 | 2,501 | 2,526 | -1.17% | 30,900 | 448億569万 | +6.58% | 3.83 | 0.58 |
03/27 | 2,567 | 2,585 | 2,549 | 2,556 | -0.31% | 43,300 | 453億3783万 | +8.31% | 3.87 | 0.59 |
03/26 | 2,517 | 2,579 | 2,501 | 2,564 | +1.95% | 46,700 | 454億7973万 | +9.15% | 3.89 | 0.59 |
03/25 | 2,520 | 2,527 | 2,506 | 2,515 | +0.12% | 26,600 | 446億1058万 | +7.62% | 3.81 | 0.58 |
03/22 | 2,537 | 2,546 | 2,499 | 2,512 | -0.08% | 50,400 | 445億5736万 | +8% | 3.81 | 0.58 |
03/21 | 2,486 | 2,526 | 2,462 | 2,514 | +1.21% | 68,700 | 445億9284万 | +8.6% | 3.81 | 0.58 |
03/19 | 2,448 | 2,490 | 2,439 | 2,484 | +0.77% | 31,300 | 440億6071万 | +7.77% | 3.76 | 0.57 |
03/18 | 2,480 | 2,486 | 2,432 | 2,465 | +0.53% | 30,900 | 437億2369万 | +7.36% | 3.74 | 0.57 |
03/15 | 2,405 | 2,454 | 2,403 | 2,452 | +1.41% | 54,600 | 434億9310万 | +7.12% | 3.72 | 0.56 |
03/14 | 2,371 | 2,431 | 2,368 | 2,418 | +2.03% | 57,900 | 428億9001万 | +5.91% | 3.66 | 0.55 |
03/13 | 2,341 | 2,370 | 2,335 | 2,370 | +1.76% | 39,800 | 420億3860万 | +4.04% | 3.59 | 0.54 |
03/12 | 2,300 | 2,329 | 2,283 | 2,329 | +1.17% | 35,900 | 413億1135万 | +2.28% | 3.53 | 0.53 |
03/11 | 2,350 | 2,351 | 2,281 | 2,302 | -2.75% | 41,000 | 408億3242万 | +1.05% | 3.49 | 0.53 |
03/08 | 2,295 | 2,376 | 2,291 | 2,367 | +2.91% | 95,400 | 419億8538万 | +3.91% | 3.59 | 0.54 |
03/07 | 2,270 | 2,310 | 2,261 | 2,300 | +1.41% | 49,000 | 407億9695万 | +0.92% | 3.49 | 0.53 |
03/06 | 2,249 | 2,287 | 2,249 | 2,268 | +0.44% | 26,900 | 402億2934万 | -0.48% | 3.44 | 0.52 |
03/05 | 2,249 | 2,259 | 2,227 | 2,258 | +0.36% | 29,900 | 400億5196万 | -0.96% | 3.42 | 0.52 |
03/04 | 2,261 | 2,261 | 2,230 | 2,250 | -0.09% | 34,800 | 399億1006万 | -1.32% | 3.41 | 0.52 |
03/01 | 2,234 | 2,256 | 2,227 | 2,252 | +0.85% | 19,000 | 399億4553万 | -1.27% | 3.41 | 0.52 |
02/29 | 2,253 | 2,253 | 2,224 | 2,233 | -0.89% | 35,700 | 396億852万 | -2.1% | 3.38 | 0.51 |
02/28 | 2,241 | 2,268 | 2,238 | 2,253 | +0.4% | 27,800 | 399億6327万 | -1.23% | 3.41 | 0.52 |
02/27 | 2,252 | 2,268 | 2,241 | 2,244 | -1.19% | 33,400 | 398億363万 | -1.62% | 3.4 | 0.51 |
02/26 | 2,298 | 2,298 | 2,250 | 2,271 | -0.48% | 29,000 | 402億8255万 | -0.44% | 3.44 | 0.52 |
02/22 | 2,268 | 2,282 | 2,255 | 2,282 | +0.71% | 14,400 | 404億7767万 | +0.04% | 3.46 | 0.52 |
02/21 | 2,274 | 2,280 | 2,261 | 2,266 | -0.35% | 9,100 | 401億9386万 | -0.66% | 3.43 | 0.52 |
02/20 | 2,277 | 2,287 | 2,262 | 2,274 | -0.31% | 15,000 | 403億3577万 | -0.35% | 3.45 | 0.52 |
02/19 | 2,268 | 2,285 | 2,251 | 2,281 | +0.93% | 18,500 | 404億5993万 | -0.18% | 3.46 | 0.52 |
02/16 | 2,257 | 2,279 | 2,247 | 2,260 | +1.03% | 30,400 | 400億8744万 | -1.14% | 3.42 | 0.52 |
02/15 | 2,252 | 2,270 | 2,220 | 2,237 | 0% | 37,200 | 396億7947万 | -2.19% | 3.39 | 0.51 |
02/14 | 2,281 | 2,281 | 2,235 | 2,237 | -1.8% | 31,100 | 396億7947万 | -2.27% | 3.39 | 0.51 |
02/13 | 2,283 | 2,285 | 2,257 | 2,278 | +0.62% | 26,100 | 404億672万 | -0.57% | 3.45 | 0.52 |
02/09 | 2,278 | 2,285 | 2,260 | 2,264 | -0.79% | 24,700 | 401億5839万 | -1.18% | 3.43 | 0.52 |
02/08 | 2,294 | 2,294 | 2,265 | 2,282 | -0.7% | 28,400 | 404億7767万 | -0.39% | 3.46 | 0.52 |
02/07 | 2,288 | 2,306 | 2,279 | 2,298 | +0.35% | 26,800 | 407億6147万 | +0.44% | 3.48 | 0.53 |
02/06 | 2,338 | 2,338 | 2,290 | 2,290 | -2.05% | 33,700 | 406億1957万 | +0.26% | 3.47 | 0.53 |
02/05 | 2,360 | 2,360 | 2,316 | 2,338 | -0.85% | 24,500 | 414億7099万 | +2.59% | 3.54 | 0.54 |
02/02 | 2,345 | 2,364 | 2,321 | 2,358 | +1.59% | 22,500 | 418億2574万 | +3.79% | 3.57 | 0.54 |
02/01 | 2,323 | 2,352 | 2,310 | 2,321 | -2.19% | 36,500 | 411億6944万 | +2.47% | 3.52 | 0.53 |
01/31 | 2,306 | 2,373 | 2,305 | 2,373 | +2.64% | 35,000 | 420億9181万 | +5.05% | 3.6 | 0.54 |
01/30 | 2,296 | 2,320 | 2,296 | 2,312 | +0.87% | 23,200 | 410億980万 | +2.8% | 3.5 | 0.53 |
01/29 | 2,251 | 2,295 | 2,251 | 2,292 | +2.14% | 18,300 | 406億5505万 | +2.14% | 3.47 | 0.53 |
01/26 | 2,264 | 2,264 | 2,240 | 2,244 | -1.75% | 40,600 | 398億363万 | +0.22% | 3.4 | 0.51 |
01/25 | 2,240 | 2,295 | 2,240 | 2,284 | +1.47% | 25,800 | 405億1314万 | +2.19% | 3.46 | 0.52 |
01/24 | 2,237 | 2,257 | 2,231 | 2,251 | +0.67% | 18,900 | 399億2780万 | +0.94% | 3.41 | 0.52 |
01/23 | 2,260 | 2,265 | 2,230 | 2,236 | -0.84% | 27,700 | 396億6173万 | +0.4% | 3.39 | 0.51 |
01/22 | 2,249 | 2,263 | 2,249 | 2,255 | +0.4% | 18,200 | 399億9875万 | +1.3% | 3.42 | 0.52 |
01/19 | 2,256 | 2,262 | 2,230 | 2,246 | -1.1% | 32,500 | 398億3911万 | +0.9% | 3.4 | 0.52 |
01/18 | 2,284 | 2,287 | 2,266 | 2,271 | -0.09% | 15,500 | 402億8255万 | +2.02% | 3.44 | 0.52 |
01/17 | 2,300 | 2,319 | 2,272 | 2,273 | -1.47% | 31,900 | 403億1803万 | +2.16% | 3.44 | 0.52 |
01/16 | 2,345 | 2,345 | 2,307 | 2,307 | -1.28% | 9,700 | 409億2111万 | +3.64% | 3.5 | 0.53 |
01/15 | 2,318 | 2,344 | 2,302 | 2,337 | +1.87% | 24,700 | 414億5325万 | +5.03% | 3.54 | 0.54 |
01/12 | 2,318 | 2,318 | 2,267 | 2,294 | -0.48% | 18,800 | 406億9052万 | +3.24% | 3.48 | 0.53 |
01/11 | 2,293 | 2,312 | 2,292 | 2,305 | +0.61% | 30,000 | 408億8564万 | +3.83% | 3.49 | 0.53 |
01/10 | 2,280 | 2,299 | 2,275 | 2,291 | +0.61% | 25,300 | 406億3731万 | +3.29% | 3.47 | 0.53 |
01/09 | 2,283 | 2,290 | 2,260 | 2,277 | -0.04% | 19,200 | 403億8898万 | +2.71% | 3.45 | 0.52 |
01/05 | 2,284 | 2,290 | 2,271 | 2,278 | +0.26% | 33,600 | 404億672万 | +2.84% | 3.45 | 0.52 |
01/04 | 2,210 | 2,272 | 2,200 | 2,272 | +3.18% | 34,500 | 403億29万 | +2.57% | 3.44 | 0.52 |
2023 | ||||||||||
12/29 | 2,174 | 2,202 | 2,173 | 2,202 | +0.64% | 16,300 | 390億5864万 | -0.54% | 3.34 | 0.56 |
12/28 | 2,176 | 2,195 | 2,174 | 2,188 | +0.27% | 8,500 | 388億1031万 | -1.31% | 3.32 | 0.55 |
12/27 | 2,155 | 2,184 | 2,152 | 2,182 | +0.93% | 20,200 | 387億389万 | -1.71% | 3.31 | 0.55 |
12/26 | 2,161 | 2,173 | 2,156 | 2,162 | +0.09% | 18,100 | 383億4913万 | -2.74% | 3.28 | 0.55 |
12/25 | 2,187 | 2,187 | 2,151 | 2,160 | -0.55% | 11,800 | 383億1366万 | -3.05% | 3.27 | 0.55 |
12/22 | 2,149 | 2,176 | 2,146 | 2,172 | +1.21% | 10,700 | 385億2651万 | -2.78% | 3.29 | 0.55 |
12/21 | 2,171 | 2,171 | 2,146 | 2,146 | -1.47% | 20,300 | 380億6533万 | -4.2% | 3.25 | 0.54 |
12/20 | 2,175 | 2,209 | 2,175 | 2,178 | +0.32% | 21,700 | 386億3294万 | -3.07% | 3.3 | 0.55 |
12/19 | 2,151 | 2,171 | 2,140 | 2,171 | +1.02% | 23,200 | 385億877万 | -3.64% | 3.29 | 0.55 |
12/18 | 2,131 | 2,156 | 2,109 | 2,149 | -0.09% | 23,200 | 381億1854万 | -4.95% | 3.26 | 0.54 |
12/15 | 2,183 | 2,186 | 2,151 | 2,151 | -1.1% | 36,000 | 381億5402万 | -5.16% | 3.26 | 0.54 |
12/14 | 2,203 | 2,217 | 2,149 | 2,175 | -1.81% | 41,400 | 385億7972万 | -4.4% | 3.3 | 0.55 |
12/13 | 2,236 | 2,246 | 2,206 | 2,215 | -0.94% | 28,300 | 392億8924万 | -2.81% | 3.36 | 0.56 |
12/12 | 2,250 | 2,250 | 2,226 | 2,236 | -1.06% | 21,300 | 396億6173万 | -2.19% | 3.39 | 0.56 |
12/11 | 2,250 | 2,260 | 2,240 | 2,260 | +0.49% | 21,700 | 400億8744万 | -1.4% | 3.42 | 0.57 |
12/08 | 2,269 | 2,281 | 2,248 | 2,249 | -1.53% | 24,800 | 398億9232万 | -2.09% | 3.41 | 0.57 |
12/07 | 2,271 | 2,294 | 2,267 | 2,284 | -0.65% | 17,400 | 405億1314万 | -0.78% | 3.46 | 0.58 |
12/06 | 2,254 | 2,299 | 2,254 | 2,299 | +2.45% | 30,200 | 407億7921万 | -0.22% | 3.48 | 0.58 |
12/05 | 2,254 | 2,265 | 2,240 | 2,244 | -0.18% | 20,800 | 398億363万 | -2.65% | 3.4 | 0.57 |
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 | 1,715 343 5/16 | 1,435 287 1/22 | 387,600 1,938,000 1/22 | - | - | +3.98% 2/7 | -8.71% 6/8 |
2008年 3月期 | 1,550 310 5/1 | 1,240 248 3/18 248 3/17 他2件 | 82,000 410,000 12/19 | - | - | +2.8% 2/25 | -10.02% 1/22 |
2009年 3月期 | 1,385 277 3/26 | 1,050 210 10/10 | 28,800 144,000 6/25 | - | - | +7.23% 11/6 | -15.31% 10/10 |
2010年 3月期 | 1,305 261 8/31 261 4/2 | 1,180 236 10/21 236 5/19 | 24,400 122,000 12/7 | - | - | +4.15% 8/5 | -4.81% 10/9 |
2011年 3月期 | 1,345 269 8/19 269 8/16 | 1,055 211 3/16 211 3/15 | 26,000 130,000 6/16 | 187億9476万 | 147億4235万 | +5.45% 8/16 | -13.09% 3/15 |
2012年 3月期 | 1,525 305 9/16 | 1,220 244 4/13 244 4/12 | 22,400 112,000 3/15 112,000 3/13 | 213億1004万 | 170億4803万 | +12.98% 9/16 | -6.08% 10/19 |
2013年 3月期 | 1,325 265 4/3 | 1,110 222 11/15 222 11/14 他6件 | 71,400 357,000 3/21 | 185億1528万 | 155億1091万 | +7.01% 6/29 | -7.48% 6/1 |
2014年 3月期 | 1,460 292 3/26 292 3/25 他2件 | 1,215 243 6/14 243 6/13 他2件 | 60,200 301,000 5/23 | 204億14万 | 169億7816万 | +5.76% 1/21 | -3.86% 4/15 |
2015年 3月期 | 1,505 301 9/25 | 1,345 269 5/8 269 5/7 | 82,200 411,000 3/9 | 210億4959万 | 187億9328万 | +3.66% 8/15 | -6.14% 10/17 |
2016年 3月期 | 1,470 294 7/14 | 1,350 270 1/22 270 1/21 | 83,800 419,000 6/2 | 226億2030万 | 212億8283万 | +2.79% 3/8 | -3.58% 4/11 |
2017年 3月期 | 1,420 284 3/17 | 1,325 265 11/9 | 83,600 418,000 10/28 | 229億2945万 | 213億6812万 | +2.23% 12/13 | -2.35% 10/31 |
2018年 3月期 | 1,545 309 3/19 | 1,345 269 6/16 269 6/15 他2件 | 80,000 400,000 6/14 | 274億571万 | 226億135万 | +3.56% 5/1 | -2.35% 2/15 |
2019年 3月期 | 1,616 9/27 | 1,400 11/2 | 81,600 408,000 7/5 | 286億6513万 | 248億3365万 | +5.17% 9/27 | -5.49% 11/2 |
2020年 3月期 | 1,698 2/6 | 1,336 3/13 | 110,400 11/14 | 301億1879万 | 236億9770万 | +8.14% 3/27 | -10.86% 3/9 |
2021年 3月期 | 1,718 3/26 | 1,450 4/6 | 90,300 6/1 | 304億7355万 | 257億1981万 | +5.23% 3/11 | -6.45% 4/9 |
2022年 3月期 | 1,636 9/16 | 1,444 3/9 | 126,900 10/28 | 290億1905万 | 256億1339万 | +4.78% 5/9 | -4.28% 10/13 |
2023年 3月期 | 1,963 3/9 | 1,453 4/25 | 131,200 5/30 | 348億1931万 | 257億7303万 | +9.26% 5/1 | -4.02% 10/3 |
2024年 3月期 | 2,585 3/27 | 1,877 4/6 | 108,000 5/1 | 458億5222万 | 332億9386万 | +23.21% 5/2 | -5.15% 12/15 |
最新 | 3,480 2024/5/2 | 225,700 | 617億2756万 | +23.23% 2,824 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%(1.4倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 67%(1.67倍)
- 1987/12/28 vs 1986/12/27
- -26%(0.74倍)
- 1988/12/28 vs 1987/12/28
- 81%(1.81倍)
- 1989/12/29 vs 1988/12/28
- 10%(1.1倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 36%(1.36倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/29 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/29
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/28 vs 1999/12/30
- 11%(1.11倍)
- 2001/12/28 vs 2000/12/28
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/28
- 0%(1倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 31%(1.31倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/02 vs 2023/12/29
- 58%(1.58倍)
- 過去安値
594円(1983/01/29) - 486%(5.86倍)
3,480円(5/2)