株価チャート
株価
5/2
- 前日 (5/1)
- 2,800
- 始値
- 2,805
- 高値
- 2,814
- 安値
- 2,782
- 終値 -0.64%
- 2,782
- 出来高 +166.67%
- 800
乖離率
- 株価(5日)
移動平均値 - -0.89%
2,807 - 株価(25日)
移動平均値 - -5.05%
2,930 - 出来高(5日)
移動平均値 - -56.04%
1,820
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 | 2,805 | 2,814 | 2,782 | 2,782 | -0.64% | 800 | 97億6482万 | -5.05% | 12.29 | 0.83 |
05/01 | 2,777 | 2,800 | 2,777 | 2,800 | +0.11% | 300 | 98億2800万 | -4.53% | 12.37 | 0.83 |
04/30 | 2,790 | 2,869 | 2,790 | 2,797 | -0.46% | 2,800 | 98億1747万 | -4.77% | 12.36 | 0.83 |
04/26 | 2,848 | 2,890 | 2,755 | 2,810 | -1.33% | 3,700 | 98億6310万 | -4.52% | 12.41 | 0.83 |
04/25 | 2,917 | 2,917 | 2,842 | 2,848 | -1.79% | 1,500 | 99億9648万 | -3.59% | 12.58 | 0.85 |
04/24 | 2,900 | 2,947 | 2,900 | 2,900 | -0.72% | 400 | 101億7900万 | -2.09% | 12.81 | 0.86 |
04/23 | 2,950 | 2,950 | 2,920 | 2,921 | -1.28% | 700 | 102億5271万 | -1.48% | 12.9 | 0.87 |
04/22 | 2,978 | 2,978 | 2,911 | 2,959 | +0.31% | 1,700 | 103億8609万 | -0.3% | 13.07 | 0.88 |
04/19 | 3,060 | 3,065 | 2,833 | 2,950 | -3.44% | 6,400 | 103億5450万 | -0.41% | 13.03 | 0.88 |
04/18 | 2,988 | 3,300 | 2,941 | 3,055 | +3.59% | 15,100 | 107億2305万 | +3.38% | 13.5 | 0.91 |
04/17 | 2,939 | 2,949 | 2,939 | 2,949 | +0.34% | 300 | 103億5099万 | +0.2% | 13.03 | 0.88 |
04/16 | 2,939 | 2,939 | 2,939 | 2,939 | -1.67% | 200 | 103億1589万 | +0.14% | 12.98 | 0.87 |
04/15 | 2,930 | 2,989 | 2,930 | 2,989 | -0.37% | 1,200 | 104億9139万 | +2.05% | 13.2 | 0.89 |
04/12 | 2,927 | 3,055 | 2,927 | 3,000 | +0.87% | 3,400 | 105億3000万 | +2.56% | 13.25 | 0.89 |
04/11 | 2,930 | 2,974 | 2,922 | 2,974 | -0.2% | 2,200 | 104億3874万 | +1.81% | 13.14 | 0.88 |
04/10 | 2,960 | 2,999 | 2,960 | 2,980 | +1.02% | 900 | 104億5980万 | +2.26% | 13.16 | 0.88 |
04/09 | 2,979 | 2,979 | 2,950 | 2,950 | -0.94% | 400 | 103億5450万 | +1.58% | 13.03 | 0.88 |
04/08 | 2,910 | 2,979 | 2,910 | 2,978 | +2.34% | 1,200 | 104億5278万 | +2.83% | 13.16 | 0.88 |
04/05 | 2,921 | 2,949 | 2,910 | 2,910 | -1.12% | 1,400 | 102億1410万 | +0.87% | 12.86 | 0.86 |
04/04 | 2,951 | 2,996 | 2,943 | 2,943 | -0.54% | 1,800 | 103億2993万 | +2.29% | 13 | 0.87 |
04/03 | 2,985 | 2,995 | 2,942 | 2,959 | -2.34% | 2,700 | 103億8609万 | +3.21% | 13.07 | 0.88 |
04/02 | 3,000 | 3,040 | 3,000 | 3,030 | -0.33% | 1,400 | 106億3530万 | +6.06% | 13.39 | 0.9 |
04/01 | 3,090 | 3,190 | 2,985 | 3,040 | +3.51% | 10,400 | 106億7040万 | +7% | 13.43 | 0.9 |
03/29 | 2,887 | 2,937 | 2,820 | 2,937 | +3.42% | 1,800 | 103億887万 | +3.96% | 12.97 | 0.87 |
03/28 | 2,796 | 2,850 | 2,796 | 2,840 | -0.91% | 800 | 99億6840万 | +0.89% | 12.55 | 0.84 |
03/27 | 2,885 | 2,895 | 2,866 | 2,866 | -1.24% | 1,800 | 100億5966万 | +2.03% | 12.66 | 0.85 |
03/26 | 2,952 | 2,952 | 2,867 | 2,902 | -1.83% | 2,000 | 101億8602万 | +3.72% | 12.82 | 0.86 |
03/25 | 3,075 | 3,075 | 2,952 | 2,956 | -3.87% | 2,200 | 103億7556万 | +6.14% | 13.06 | 0.88 |
03/22 | 3,045 | 3,075 | 3,005 | 3,075 | +0.82% | 1,100 | 107億9325万 | +11.01% | 13.58 | 0.91 |
03/21 | 2,967 | 3,050 | 2,957 | 3,050 | +3.01% | 20,600 | 107億550万 | +10.99% | 13.47 | 0.91 |
03/19 | 2,911 | 3,000 | 2,911 | 2,961 | -1.27% | 3,800 | 103億9311万 | +8.5% | 13.08 | 0.88 |
03/18 | 2,840 | 2,999 | 2,840 | 2,999 | +6.65% | 5,600 | 105億2649万 | +10.54% | 13.25 | 0.89 |
03/15 | 2,795 | 2,850 | 2,795 | 2,812 | +1.26% | 800 | 98億7012万 | +4.3% | 12.42 | 0.83 |
03/14 | 2,758 | 2,796 | 2,758 | 2,777 | +0.69% | 600 | 97億4727万 | +3.31% | 12.27 | 0.82 |
03/13 | 2,715 | 2,758 | 2,715 | 2,758 | -0.04% | 1,200 | 96億8058万 | +2.87% | 12.18 | 0.82 |
03/12 | 2,777 | 2,777 | 2,727 | 2,759 | -0.65% | 600 | 96億8409万 | +3.18% | 12.19 | 0.82 |
03/11 | 2,802 | 2,811 | 2,755 | 2,777 | -4.31% | 3,900 | 97億4727万 | +4.12% | 12.27 | 0.82 |
03/08 | 2,914 | 2,950 | 2,862 | 2,902 | +0.07% | 3,200 | 101億8602万 | +9.18% | 12.82 | 0.86 |
03/07 | 2,827 | 2,900 | 2,819 | 2,900 | +3.61% | 1,800 | 101億7900万 | +9.68% | 12.81 | 0.86 |
03/06 | 2,750 | 2,799 | 2,749 | 2,799 | +2.68% | 1,400 | 98億2449万 | +6.43% | 12.36 | 0.83 |
03/05 | 2,740 | 2,740 | 2,720 | 2,726 | -0.87% | 800 | 95億6826万 | +4.09% | 12.04 | 0.81 |
03/04 | 2,700 | 2,750 | 2,685 | 2,750 | +1.85% | 3,200 | 96億5250万 | +5.28% | 12.15 | 0.82 |
03/01 | 2,671 | 2,720 | 2,671 | 2,700 | 0% | 1,800 | 94億7700万 | +3.61% | 11.93 | 0.8 |
02/29 | 2,662 | 2,700 | 2,661 | 2,700 | 0% | 1,400 | 94億7700万 | +3.77% | 11.93 | 0.8 |
02/28 | 2,685 | 2,700 | 2,680 | 2,700 | 0% | 1,100 | 94億7700万 | +3.73% | 11.93 | 0.8 |
02/27 | 2,633 | 2,700 | 2,633 | 2,700 | +2.54% | 1,800 | 94億7700万 | +4.01% | 11.93 | 0.8 |
02/26 | 2,650 | 2,668 | 2,611 | 2,633 | -0.64% | 1,900 | 92億4183万 | +1.82% | 11.63 | 0.78 |
02/22 | 2,677 | 2,677 | 2,577 | 2,650 | -1.12% | 3,300 | 93億150万 | +2.75% | 11.71 | 0.79 |
02/21 | 2,681 | 2,688 | 2,680 | 2,680 | -0.37% | 500 | 94億680万 | +4.36% | 11.84 | 0.8 |
02/20 | 2,615 | 2,700 | 2,615 | 2,690 | +3.46% | 3,600 | 94億4190万 | +5.24% | 11.88 | 0.8 |
02/19 | 2,590 | 2,600 | 2,580 | 2,600 | +0.78% | 1,200 | 91億2600万 | +2.24% | 11.49 | 0.77 |
02/16 | 2,559 | 2,580 | 2,540 | 2,580 | +0.78% | 1,000 | 90億5580万 | +1.78% | 11.4 | 0.77 |
02/15 | 2,549 | 2,560 | 2,480 | 2,560 | +0.43% | 5,000 | 89億8560万 | +1.31% | 11.31 | 0.76 |
02/14 | 2,549 | 2,549 | 2,549 | 2,549 | -0.66% | 100 | 89億4699万 | +1.11% | 11.26 | 0.76 |
02/13 | 2,520 | 2,566 | 2,520 | 2,566 | +0.12% | 2,800 | 90億666万 | +2.11% | 11.34 | 0.76 |
02/09 | 2,586 | 2,588 | 2,563 | 2,563 | -0.23% | 600 | 89億9613万 | +2.4% | 11.32 | 0.76 |
02/08 | 2,610 | 2,610 | 2,569 | 2,569 | -1.57% | 1,500 | 90億1719万 | +3.05% | 11.35 | 0.76 |
02/07 | 2,582 | 2,610 | 2,580 | 2,610 | +0.19% | 1,800 | 91億6110万 | +5.16% | 11.53 | 0.77 |
02/06 | 2,550 | 2,605 | 2,550 | 2,605 | +0.97% | 2,400 | 91億4355万 | +5.51% | 11.51 | 0.77 |
02/05 | 2,576 | 2,610 | 2,576 | 2,580 | +0.16% | 2,600 | 90億5580万 | +5.05% | 11.4 | 0.77 |
02/02 | 2,575 | 2,586 | 2,565 | 2,576 | +0.47% | 3,200 | 90億4176万 | +5.4% | 11.38 | 0.76 |
02/01 | 2,550 | 2,569 | 2,532 | 2,564 | +0.55% | 1,600 | 89億9964万 | +5.38% | 11.33 | 0.76 |
01/31 | 2,541 | 2,560 | 2,520 | 2,550 | +0.35% | 2,000 | 89億5050万 | +5.37% | 11.26 | 0.76 |
01/30 | 2,571 | 2,571 | 2,530 | 2,541 | 0% | 3,200 | 89億1891万 | +5.52% | 11.22 | 0.75 |
01/29 | 2,545 | 2,570 | 2,534 | 2,541 | -0.55% | 4,500 | 89億1891万 | +5.96% | 11.22 | 0.75 |
01/26 | 2,590 | 2,590 | 2,540 | 2,555 | -1.28% | 7,400 | 89億6805万 | +7.04% | 11.29 | 0.76 |
01/25 | 2,577 | 2,590 | 2,560 | 2,588 | -0.15% | 9,300 | 90億8388万 | +8.92% | 11.43 | 0.77 |
01/24 | 2,635 | 2,675 | 2,555 | 2,592 | -5.23% | 32,700 | 90億9792万 | +9.64% | 11.45 | 0.77 |
01/23 | 2,530 | 2,817 | 2,456 | 2,735 | +8.1% | 103,200 | 95億9985万 | +16.28% | 12.08 | 0.81 |
01/22 | 2,500 | 2,530 | 2,480 | 2,530 | +3.56% | 13,100 | 88億8030万 | +8.35% | 11.18 | 0.75 |
01/19 | 2,412 | 2,517 | 2,400 | 2,443 | -0.16% | 7,900 | 85億7493万 | +4.98% | 10.79 | 0.73 |
01/18 | 2,400 | 2,450 | 2,400 | 2,447 | +2.38% | 5,200 | 85億8897万 | +5.38% | 10.81 | 0.73 |
01/17 | 2,400 | 2,400 | 2,389 | 2,390 | +0.55% | 1,800 | 83億8890万 | +3.2% | 10.56 | 0.71 |
01/16 | 2,390 | 2,390 | 2,374 | 2,377 | +0.21% | 1,200 | 83億4327万 | +2.81% | 10.5 | 0.71 |
01/15 | 2,376 | 2,376 | 2,358 | 2,372 | -0.38% | 1,600 | 83億2572万 | +2.68% | 10.48 | 0.7 |
01/12 | 2,400 | 2,400 | 2,352 | 2,381 | -0.38% | 2,200 | 83億5731万 | +3.16% | 10.52 | 0.71 |
01/11 | 2,400 | 2,405 | 2,390 | 2,390 | -0.42% | 300 | 83億8890万 | +3.69% | 10.56 | 0.71 |
01/10 | 2,360 | 2,411 | 2,360 | 2,400 | +1.69% | 2,700 | 84億2400万 | +4.3% | 10.6 | 0.71 |
01/09 | 2,328 | 2,360 | 2,328 | 2,360 | +1.37% | 1,400 | 82億8360万 | +2.74% | 10.43 | 0.7 |
01/05 | 2,315 | 2,328 | 2,310 | 2,328 | +0.65% | 1,500 | 81億7128万 | +1.48% | 10.28 | 0.69 |
01/04 | 2,281 | 2,313 | 2,281 | 2,313 | +1.4% | 300 | 81億1863万 | +0.96% | 10.22 | 0.69 |
2023 | ||||||||||
12/29 | 2,281 | 2,281 | 2,281 | 2,281 | -0.39% | 100 | 80億631万 | -0.39% | 10.08 | 0.68 |
12/28 | 2,285 | 2,290 | 2,280 | 2,290 | +0.22% | 1,200 | 80億3790万 | 0% | 10.12 | 0.68 |
12/27 | 2,295 | 2,295 | 2,266 | 2,285 | +0.22% | 1,400 | 80億2035万 | -0.13% | 10.09 | 0.68 |
12/26 | 2,285 | 2,295 | 2,280 | 2,280 | 0% | 600 | 80億280万 | -0.22% | 10.07 | 0.68 |
12/25 | 2,284 | 2,284 | 2,280 | 2,280 | +1.11% | 1,100 | 80億280万 | -0.09% | 10.07 | 0.68 |
12/22 | 2,252 | 2,255 | 2,250 | 2,255 | -0.04% | 2,000 | 79億1505万 | -1.05% | 9.96 | 0.67 |
12/21 | 2,255 | 2,256 | 2,253 | 2,256 | -0.7% | 300 | 79億1856万 | -0.92% | 9.97 | 0.67 |
12/20 | 2,273 | 2,280 | 2,272 | 2,272 | 0% | 700 | 79億7472万 | -0.13% | 10.04 | 0.67 |
12/19 | 2,289 | 2,289 | 2,271 | 2,272 | -0.39% | 600 | 79億7472万 | -0.04% | 10.04 | 0.67 |
12/18 | 2,278 | 2,281 | 2,265 | 2,281 | -0.18% | 900 | 80億631万 | +0.48% | 10.08 | 0.68 |
12/15 | 2,301 | 2,313 | 2,272 | 2,285 | -0.74% | 1,500 | 80億2035万 | +0.79% | 10.09 | 0.68 |
12/14 | 2,302 | 2,302 | 2,302 | 2,302 | -0.56% | 100 | 80億8002万 | +1.68% | 10.17 | 0.68 |
12/13 | 2,314 | 2,345 | 2,314 | 2,315 | +0.22% | 2,300 | 81億2565万 | +2.39% | 10.23 | 0.69 |
12/12 | 2,329 | 2,330 | 2,302 | 2,310 | -0.6% | 900 | 81億810万 | +2.26% | 10.2 | 0.69 |
12/11 | 2,303 | 2,324 | 2,303 | 2,324 | +0.91% | 300 | 81億5724万 | +3.01% | 10.27 | 0.69 |
12/08 | 2,292 | 2,303 | 2,285 | 2,303 | +0.3% | 1,700 | 80億8353万 | +2.26% | 10.17 | 0.68 |
12/07 | 2,297 | 2,297 | 2,296 | 2,296 | -1.03% | 300 | 80億5896万 | +2.09% | 10.14 | 0.68 |
12/06 | 2,310 | 2,322 | 2,310 | 2,320 | +0.3% | 1,500 | 81億4320万 | +3.25% | 10.25 | 0.69 |
12/05 | 2,310 | 2,313 | 2,305 | 2,313 | -0.22% | 800 | 81億1863万 | +3.03% | 10.22 | 0.69 |
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 | 1,248 4/6 | 736 12/25 | 30,000 10/25 | - | - | +8.09% 1/29 | -14.68% 6/9 |
2008年 3月期 | 840 7/3 | 530 1/23 | 9,000 5/7 | - | - | +27.89% 5/14 | -21.2% 1/22 |
2009年 3月期 | 778 5/14 | 352 2/23 | 6,000 8/15 | - | - | +41.55% 6/9 | -35.13% 2/23 |
2010年 3月期 | 785 6/10 | 392 4/2 | 9,700 6/10 | - | - | +17.8% 4/20 | -12.44% 7/9 |
2011年 3月期 | 698 4/21 | 387 3/17 | 14,100 4/21 | 24億4998万 | 13億5837万 | +5.55% 1/19 | -17.72% 3/16 |
2012年 3月期 | 448 2/24 5/9 他2件 | 378 9/29 | 8,300 2/29 | 15億7248万 | 13億2678万 | +7.38% 1/27 | -7.81% 3/7 |
2013年 3月期 | 470 3/26 | 358 11/15 11/13 | 12,300 3/18 | 16億4970万 | 12億5658万 | +18.8% 4/15 | -5.55% 8/2 |
2014年 3月期 | 916 1/20 | 421 4/1 | 116,800 1/29 | 32億1516万 | 14億7771万 | +46.26% 5/21 | -17.18% 2/4 |
2015年 3月期 | 1,579 8/20 | 622 5/22 | 59,400 7/18 | 55億4229万 | 21億8322万 | +55.58% 7/25 | -20.09% 10/14 |
2016年 3月期 | 1,470 4/16 | 690 2/26 | 18,000 3/15 | 51億5970万 | 24億2190万 | +15.79% 1/4 | -22.14% 2/12 |
2017年 3月期 | 1,230 3/27 | 685 6/24 | 35,400 3/27 | 43億1730万 | 24億435万 | +18.02% 3/24 | -8.43% 4/14 |
2018年 3月期 | 2,490 1/25 | 903 4/14 | 415,600 1/25 | 87億3990万 | 31億6953万 | +41.72% 1/25 | -5.75% 3/5 |
2019年 3月期 | 2,000 4/5 | 1,182 12/25 | 36,600 4/5 | 70億2000万 | 41億4882万 | +9.3% 1/22 | -17.87% 12/25 |
2020年 3月期 | 4,220 1/9 | 1,280 5/29 | 1,000,400 1/8 | 148億1220万 | 44億9280万 | +94.87% 1/9 | -27.74% 3/13 |
2021年 3月期 | 2,600 5/12 | 1,667 4/3 | 128,200 7/31 | 91億2600万 | 58億5117万 | +21.96% 5/12 | -14.3% 11/2 |
2022年 3月期 | 2,390 7/27 | 1,519 3/9 | 60,300 7/28 | 83億8890万 | 53億3169万 | +9.31% 7/27 | -15.02% 8/5 |
2023年 3月期 | 2,110 3/20 | 1,527 5/16 | 38,400 3/20 | 74億610万 | 53億5977万 | +9.43% 3/22 | -2.48% 8/5 |
最新 | 2,782 2024/5/2 | 800 | 97億6482万 | -5.05% 2,930 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/21 vs 1991/12/26
- -73%(0.27倍)
- 1993/12/24 vs 1992/12/21
- -3%(0.97倍)
- 1994/12/27 vs 1993/12/24
- 84%(1.84倍)
- 1995/12/29 vs 1994/12/27
- -27%(0.73倍)
- 1996/12/27 vs 1995/12/29
- 20%(1.2倍)
- 1997/12/29 vs 1996/12/27
- -28%(0.72倍)
- 1998/12/30 vs 1997/12/29
- 33%(1.33倍)
- 1999/12/30 vs 1998/12/30
- 172%(2.72倍)
- 2000/12/27 vs 1999/12/30
- -71%(0.29倍)
- 2001/12/27 vs 2000/12/27
- -17%(0.83倍)
- 2002/12/20 vs 2001/12/27
- -26%(0.74倍)
- 2003/12/29 vs 2002/12/20
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/29
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 72%(1.72倍)
- 2006/12/28 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/27 vs 2006/12/28
- -9%(0.91倍)
- 2008/12/29 vs 2007/12/27
- -30%(0.7倍)
- 2009/12/28 vs 2008/12/29
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/28
- -14%(0.86倍)
- 2011/12/28 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/28
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 74%(1.74倍)
- 2014/12/30 vs 2013/12/30
- 75%(1.75倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 50%(1.5倍)
- 2018/12/27 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/27
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/05/02 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
352円(2009/02/23) - 690%(7.9倍)
2,782円(5/2)