株価チャート
株価
5/7
- 前日 (5/2)
- 2,385
- 始値
- 2,402
- 高値
- 2,497
- 安値
- 2,402
- 終値 +3.61%
- 2,471
- 出来高 +109.87%
- 31,900
乖離率
- 株価(5日)
移動平均値 - +4.17%
2,372 - 株価(25日)
移動平均値 - +10.51%
2,236 - 出来高(5日)
移動平均値 - +44.61%
22,060
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,402 | 2,497 | 2,402 | 2,471 | +3.61% | 31,900 | 281億6751万 | +10.51% | 13.11 | 0.69 |
05/02 | 2,347 | 2,394 | 2,339 | 2,385 | +2.32% | 15,200 | 271億8718万 | +7.09% | 12.65 | 0.67 |
05/01 | 2,334 | 2,350 | 2,316 | 2,331 | -0.21% | 7,100 | 265億7162万 | +4.72% | 12.36 | 0.65 |
04/30 | 2,326 | 2,340 | 2,306 | 2,336 | 0% | 14,300 | 266億2861万 | +5.04% | 12.39 | 0.65 |
04/26 | 2,287 | 2,367 | 2,271 | 2,336 | +0.47% | 41,800 | 266億2861万 | +5.13% | 12.39 | 0.65 |
04/25 | 2,190 | 2,400 | 2,185 | 2,325 | +6.95% | 66,500 | 265億322万 | +4.73% | 12.33 | 0.65 |
04/24 | 2,182 | 2,199 | 2,171 | 2,174 | +0.18% | 9,300 | 247億8194万 | -1.98% | 11.53 | 0.61 |
04/23 | 2,173 | 2,173 | 2,159 | 2,170 | +1.02% | 2,300 | 247億3634万 | -2.34% | 11.51 | 0.61 |
04/22 | 2,139 | 2,171 | 2,139 | 2,148 | +0.56% | 10,600 | 244億8556万 | -3.42% | 11.39 | 0.6 |
04/19 | 2,183 | 2,183 | 2,123 | 2,136 | -2.15% | 13,300 | 243億4877万 | -4.13% | 11.33 | 0.6 |
04/18 | 2,174 | 2,195 | 2,171 | 2,183 | +1.06% | 3,400 | 248億8453万 | -2.2% | 11.58 | 0.61 |
04/17 | 2,200 | 2,230 | 2,153 | 2,160 | -1.5% | 5,300 | 246億2235万 | -3.27% | 11.46 | 0.61 |
04/16 | 2,227 | 2,227 | 2,178 | 2,193 | -1.53% | 11,300 | 249億9852万 | -1.92% | 11.63 | 0.61 |
04/15 | 2,199 | 2,227 | 2,197 | 2,227 | +0.81% | 5,100 | 253億8610万 | -0.45% | 11.81 | 0.62 |
04/12 | 2,221 | 2,221 | 2,201 | 2,209 | -0.27% | 6,000 | 251億8091万 | -1.38% | 11.72 | 0.62 |
04/11 | 2,217 | 2,217 | 2,192 | 2,215 | +0.5% | 7,200 | 252億4930万 | -1.25% | 11.75 | 0.62 |
04/10 | 2,202 | 2,211 | 2,197 | 2,204 | +0.27% | 2,100 | 251億2391万 | -1.87% | 11.69 | 0.62 |
04/09 | 2,206 | 2,208 | 2,190 | 2,198 | -0.36% | 3,600 | 250億5552万 | -2.18% | 11.66 | 0.62 |
04/08 | 2,186 | 2,214 | 2,186 | 2,206 | +1.71% | 8,900 | 251億4671万 | -1.91% | 11.7 | 0.62 |
04/05 | 2,170 | 2,187 | 2,130 | 2,169 | -0.28% | 12,200 | 247億2494万 | -3.73% | 11.51 | 0.61 |
04/04 | 2,186 | 2,204 | 2,165 | 2,175 | -1.54% | 17,100 | 247億9334万 | -3.63% | 11.54 | 0.61 |
04/03 | 2,186 | 2,217 | 2,186 | 2,209 | +0.18% | 11,900 | 251億8091万 | -2.3% | 11.72 | 0.62 |
04/02 | 2,241 | 2,256 | 2,112 | 2,205 | -2.3% | 25,000 | 251億3531万 | -2.61% | 11.7 | 0.62 |
04/01 | 2,275 | 2,285 | 2,250 | 2,257 | -0.79% | 4,800 | 257億2807万 | -0.4% | 11.97 | 0.63 |
03/29 | 2,263 | 2,287 | 2,255 | 2,275 | +0.89% | 8,500 | 259億3326万 | +0.4% | 12.22 | 0.64 |
03/28 | 2,279 | 2,311 | 2,243 | 2,255 | -3.71% | 26,100 | 257億527万 | -0.44% | 12.11 | 0.63 |
03/27 | 2,310 | 2,353 | 2,301 | 2,342 | +1.83% | 59,000 | 266億9701万 | +3.4% | 12.58 | 0.66 |
03/26 | 2,263 | 2,300 | 2,263 | 2,300 | +1.1% | 13,200 | 262億1824万 | +1.72% | 12.35 | 0.64 |
03/25 | 2,290 | 2,290 | 2,269 | 2,275 | -0.44% | 19,300 | 259億3326万 | +0.71% | 12.22 | 0.64 |
03/22 | 2,295 | 2,295 | 2,270 | 2,285 | +0.31% | 21,200 | 260億4725万 | +1.29% | 12.27 | 0.64 |
03/21 | 2,263 | 2,287 | 2,263 | 2,278 | +0.49% | 29,100 | 259億6746万 | +1.11% | 12.23 | 0.64 |
03/19 | 2,230 | 2,267 | 2,230 | 2,267 | +1.16% | 17,000 | 258億4207万 | +0.67% | 12.17 | 0.64 |
03/18 | 2,252 | 2,252 | 2,237 | 2,241 | -0.31% | 21,000 | 255億4569万 | -0.4% | 12.03 | 0.63 |
03/15 | 2,234 | 2,253 | 2,224 | 2,248 | +0.72% | 18,200 | 256億2548万 | -0.09% | 12.07 | 0.63 |
03/14 | 2,207 | 2,232 | 2,205 | 2,232 | +1.13% | 11,800 | 254億4309万 | -0.8% | 11.99 | 0.63 |
03/13 | 2,235 | 2,243 | 2,206 | 2,207 | -1.25% | 13,100 | 251億5811万 | -1.91% | 11.85 | 0.62 |
03/12 | 2,205 | 2,235 | 2,189 | 2,235 | +0.86% | 16,100 | 254億7729万 | -0.8% | 12 | 0.63 |
03/11 | 2,261 | 2,261 | 2,215 | 2,216 | -3.4% | 15,900 | 252億6070万 | -1.64% | 11.9 | 0.62 |
03/08 | 2,241 | 2,294 | 2,241 | 2,294 | +0.39% | 18,900 | 261億4984万 | +1.73% | 12.32 | 0.64 |
03/07 | 2,290 | 2,290 | 2,263 | 2,285 | +0.22% | 9,600 | 260億4725万 | +1.38% | 12.27 | 0.64 |
03/06 | 2,230 | 2,281 | 2,223 | 2,280 | +1.97% | 17,600 | 259億9026万 | +1.2% | 12.24 | 0.64 |
03/05 | 2,269 | 2,276 | 2,230 | 2,236 | -1.28% | 17,800 | 254億8869万 | -0.75% | 12.01 | 0.63 |
03/04 | 2,300 | 2,300 | 2,251 | 2,265 | -0.79% | 11,600 | 258億1927万 | +0.53% | 12.16 | 0.63 |
03/01 | 2,295 | 2,295 | 2,270 | 2,283 | 0% | 7,200 | 260億2445万 | +1.33% | 12.26 | 0.64 |
02/29 | 2,288 | 2,290 | 2,277 | 2,283 | -0.04% | 9,600 | 260億2445万 | +1.47% | 12.26 | 0.64 |
02/28 | 2,265 | 2,287 | 2,264 | 2,284 | +0.71% | 8,800 | 260億3585万 | +1.56% | 12.27 | 0.64 |
02/27 | 2,254 | 2,280 | 2,229 | 2,268 | +0.62% | 9,200 | 258億5346万 | +0.84% | 12.18 | 0.64 |
02/26 | 2,269 | 2,270 | 2,242 | 2,254 | -0.04% | 7,800 | 256億9388万 | +0.31% | 12.1 | 0.63 |
02/22 | 2,255 | 2,255 | 2,248 | 2,255 | 0% | 5,200 | 257億527万 | +0.4% | 12.11 | 0.63 |
02/21 | 2,251 | 2,270 | 2,240 | 2,255 | -0.04% | 4,300 | 257億527万 | +0.45% | 12.11 | 0.63 |
02/20 | 2,250 | 2,271 | 2,246 | 2,256 | +0.53% | 15,000 | 257億1667万 | +0.53% | 12.11 | 0.63 |
02/19 | 2,247 | 2,247 | 2,213 | 2,244 | -0.18% | 8,700 | 255億7988万 | -0.09% | 12.05 | 0.63 |
02/16 | 2,249 | 2,252 | 2,205 | 2,248 | +1.95% | 10,400 | 256億2548万 | 0% | 12.07 | 0.63 |
02/15 | 2,250 | 2,250 | 2,205 | 2,205 | -0.27% | 6,300 | 251億3531万 | -1.96% | 11.84 | 0.62 |
02/14 | 2,231 | 2,247 | 2,203 | 2,211 | -1.65% | 7,700 | 252億371万 | -1.86% | 11.87 | 0.62 |
02/13 | 2,229 | 2,250 | 2,220 | 2,248 | +1.54% | 9,300 | 256億2548万 | -0.27% | 12.07 | 0.63 |
02/09 | 2,234 | 2,243 | 2,210 | 2,214 | -0.81% | 8,200 | 252億3791万 | -1.82% | 11.89 | 0.62 |
02/08 | 2,252 | 2,254 | 2,212 | 2,232 | -0.89% | 10,100 | 254億4309万 | -1.06% | 11.99 | 0.63 |
02/07 | 2,246 | 2,261 | 2,246 | 2,252 | +0.27% | 2,600 | 256億7108万 | -0.18% | 12.09 | 0.63 |
02/06 | 2,267 | 2,267 | 2,245 | 2,246 | -1.19% | 5,100 | 256億268万 | -0.4% | 12.06 | 0.63 |
02/05 | 2,270 | 2,273 | 2,260 | 2,273 | +1.25% | 10,500 | 259億1046万 | +0.84% | 12.21 | 0.64 |
02/02 | 2,270 | 2,270 | 2,240 | 2,245 | -0.36% | 6,500 | 255億9128万 | -0.27% | 12.06 | 0.63 |
02/01 | 2,260 | 2,260 | 2,242 | 2,253 | -0.97% | 6,100 | 256億8248万 | +0.18% | 12.1 | 0.63 |
01/31 | 2,252 | 2,279 | 2,242 | 2,275 | +1.02% | 8,600 | 259億3326万 | +1.25% | 12.22 | 0.64 |
01/30 | 2,286 | 2,286 | 2,252 | 2,252 | -1.44% | 12,100 | 256億7108万 | +0.45% | 12.09 | 0.63 |
01/29 | 2,248 | 2,288 | 2,242 | 2,285 | +2.51% | 29,800 | 260億4725万 | +2.01% | 12.27 | 0.64 |
01/26 | 2,257 | 2,257 | 2,221 | 2,229 | -1.5% | 8,600 | 254億889万 | -0.27% | 11.97 | 0.62 |
01/25 | 2,257 | 2,271 | 2,244 | 2,263 | +1.39% | 9,700 | 257億9647万 | +1.43% | 12.15 | 0.63 |
01/24 | 2,268 | 2,268 | 2,231 | 2,232 | -0.84% | 7,600 | 254億4309万 | +0.22% | 11.99 | 0.63 |
01/23 | 2,285 | 2,285 | 2,249 | 2,251 | -1.19% | 4,800 | 256億5968万 | +1.31% | 12.09 | 0.63 |
01/22 | 2,247 | 2,285 | 2,247 | 2,278 | +2.2% | 5,600 | 259億6746万 | +2.71% | 12.23 | 0.64 |
01/19 | 2,221 | 2,243 | 2,221 | 2,229 | +0.41% | 3,300 | 254億889万 | +0.77% | 11.97 | 0.62 |
01/18 | 2,254 | 2,254 | 2,220 | 2,220 | -0.05% | 5,100 | 253億630万 | +0.45% | 11.92 | 0.62 |
01/17 | 2,298 | 2,298 | 2,221 | 2,221 | -1.24% | 9,100 | 253億1770万 | +0.73% | 11.93 | 0.62 |
01/16 | 2,301 | 2,301 | 2,249 | 2,249 | -2.3% | 6,400 | 256億3688万 | +2.09% | 12.08 | 0.63 |
01/15 | 2,261 | 2,326 | 2,261 | 2,302 | +1.14% | 9,200 | 262億4104万 | +4.59% | 12.36 | 0.65 |
01/12 | 2,306 | 2,306 | 2,253 | 2,276 | -0.65% | 7,600 | 259億4466万 | +3.64% | 12.22 | 0.64 |
01/11 | 2,300 | 2,321 | 2,278 | 2,291 | +0.22% | 10,500 | 261億1565万 | +4.47% | 12.3 | 0.64 |
01/10 | 2,258 | 2,301 | 2,250 | 2,286 | +1.24% | 10,300 | 260億5865万 | +4.34% | 12.28 | 0.64 |
01/09 | 2,278 | 2,288 | 2,250 | 2,258 | -0.48% | 10,400 | 257億3947万 | +3.11% | 12.13 | 0.63 |
01/05 | 2,244 | 2,272 | 2,235 | 2,269 | +1.39% | 6,300 | 258億6486万 | +3.7% | 12.18 | 0.64 |
01/04 | 2,233 | 2,252 | 2,207 | 2,238 | +0.22% | 6,300 | 255億1149万 | +2.38% | 12.02 | 0.63 |
2023 | ||||||||||
12/29 | 2,241 | 2,241 | 2,208 | 2,233 | +0.18% | 7,200 | 254億5449万 | +2.2% | 11.99 | 0.64 |
12/28 | 2,156 | 2,229 | 2,156 | 2,229 | +1.04% | 4,500 | 254億889万 | +2.06% | 11.97 | 0.64 |
12/27 | 2,215 | 2,216 | 2,192 | 2,206 | +0.41% | 11,700 | 251億4671万 | +1.05% | 11.85 | 0.63 |
12/26 | 2,192 | 2,198 | 2,183 | 2,197 | -0.45% | 5,400 | 250億4412万 | +0.69% | 11.8 | 0.63 |
12/25 | 2,247 | 2,247 | 2,183 | 2,207 | +0.41% | 9,300 | 251億5811万 | +1.15% | 11.85 | 0.63 |
12/22 | 2,180 | 2,200 | 2,180 | 2,198 | +1.85% | 7,700 | 250億5552万 | +0.73% | 11.8 | 0.63 |
12/21 | 2,199 | 2,199 | 2,152 | 2,158 | -1.19% | 11,400 | 245億9955万 | -1.05% | 11.59 | 0.62 |
12/20 | 2,170 | 2,190 | 2,170 | 2,184 | +1.02% | 8,600 | 248億9593万 | +0.09% | 11.73 | 0.63 |
12/19 | 2,154 | 2,163 | 2,119 | 2,162 | +1.08% | 7,900 | 246億4515万 | -0.92% | 11.61 | 0.62 |
12/18 | 2,154 | 2,154 | 2,108 | 2,139 | -0.7% | 5,700 | 243億8296万 | -2.02% | 11.49 | 0.61 |
12/15 | 2,104 | 2,155 | 2,104 | 2,154 | +1.56% | 7,700 | 245億5395万 | -1.37% | 11.57 | 0.62 |
12/14 | 2,144 | 2,144 | 2,110 | 2,121 | -0.84% | 6,400 | 241億7778万 | -2.88% | 11.39 | 0.61 |
12/13 | 2,143 | 2,156 | 2,133 | 2,139 | -0.19% | 4,800 | 243億8296万 | -2.11% | 11.49 | 0.61 |
12/12 | 2,172 | 2,172 | 2,129 | 2,143 | -1.06% | 7,100 | 244億2856万 | -2.01% | 11.51 | 0.61 |
12/11 | 2,128 | 2,168 | 2,117 | 2,166 | +3.29% | 10,900 | 246億9074万 | -1.05% | 11.63 | 0.62 |
12/08 | 2,162 | 2,162 | 2,090 | 2,097 | -3.1% | 17,900 | 239億419万 | -4.16% | 11.26 | 0.6 |
12/07 | 2,213 | 2,213 | 2,154 | 2,164 | -2.21% | 9,900 | 246億6794万 | -1.1% | 11.62 | 0.62 |
12/06 | 2,177 | 2,222 | 2,177 | 2,213 | +1.65% | 10,800 | 252億2651万 | +1.33% | 11.88 | 0.63 |
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 | 2,045 5/10 | 1,630 11/21 | 100,100 5/10 | - | - | +3.07% 2/2 | -8.25% 6/9 |
2008年 3月期 | 1,917 4/5 4/3 | 1,122 1/22 | 43,500 4/26 | - | - | +8.03% 12/10 | -16.42% 11/21 |
2009年 3月期 | 1,350 6/12 | 890 12/12 12/3 | 47,900 1/7 | - | - | +7.43% 1/7 | -19.29% 10/10 |
2010年 3月期 | 1,013 8/31 | 725 3/1 | 20,900 12/3 | - | - | +14.7% 3/30 | -9.15% 10/14 |
2011年 3月期 | 939 4/30 | 600 3/15 | 47,500 12/16 | 107億366万 | 68億3940万 | +10.34% 12/13 | -15.5% 5/25 |
2012年 3月期 | 822 3/30 3/29 他2件 | 671 11/21 | 24,700 4/22 | 93億6997万 | 76億4872万 | +6.77% 7/7 | -7.32% 4/11 |
2013年 3月期 | 857 3/22 | 709 6/4 | 34,600 3/8 | 97億6894万 | 80億8189万 | +6.42% 5/7 | -4.78% 10/10 |
2014年 3月期 | 1,029 1/14 | 767 6/14 | 70,300 9/2 | 117億2981万 | 87億4303万 | +8.99% 5/21 | -10.3% 6/14 |
2015年 3月期 | 1,330 2/12 | 926 5/21 | 34,700 3/13 | 151億6098万 | 105億5569万 | +9.02% 9/17 | -9.25% 10/16 |
2016年 3月期 | 1,550 6/12 | 1,111 2/12 | 120,600 4/28 | 176億6881万 | 126億6455万 | +12.81% 5/27 | -13.4% 8/25 |
2017年 3月期 | 1,677 3/3 | 1,087 6/24 | 44,500 12/7 | 191億1652万 | 123億9097万 | +11.51% 10/28 | -7.22% 4/14 |
2018年 3月期 | 2,068 1/26 | 1,411 4/17 | 57,300 10/26 | 235億7362万 | 160億8432万 | +11.21% 4/26 | -6.8% 2/14 |
2019年 3月期 | 2,170 5/22 | 1,537 12/25 | 69,700 4/25 | 247億3634万 | 175億2062万 | +8.12% 10/2 | -9.24% 12/25 |
2020年 3月期 | 2,282 7/4 | 1,371 3/13 | 165,100 5/21 | 260億1305万 | 156億2835万 | +17.89% 3/27 | -19.15% 3/13 |
2021年 3月期 | 2,543 12/2 | 1,502 4/3 | 58,900 10/27 | 289億8825万 | 171億2165万 | +12.55% 11/12 | -9.29% 1/26 |
2022年 3月期 | 3,125 9/24 | 2,059 3/9 | 71,900 10/28 | 356億2261万 | 234億7102万 | +12.91% 9/24 | -13.76% 10/14 |
2023年 3月期 | 2,350 5/30 | 1,755 9/28 | 88,400 10/28 | 267億8820万 | 200億566万 | +8.36% 3/9 | -8.44% 6/20 |
2024年 3月期 | 2,369 9/6 | 1,925 4/10 | 70,400 7/12 | 270億479万 | 219億4353万 | +10.52% 5/7 | -8.01% 10/4 |
最新 | 2,471 2024/5/7 | 31,900 | 281億6751万 | +10.51% 2,236 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 98%(1.98倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/05/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
492円(2003/05/30) - 402%(5.02倍)
2,471円(5/7)