株価チャート
株価
5/7
- 前日 (5/2)
- 3,020
- 始値
- 3,050
- 高値
- 3,050
- 安値
- 3,010
- 終値 -0.17%
- 3,015
- 出来高 +107.89%
- 7,900
乖離率
- 株価(5日)
移動平均値 - -0.76%
3,038 - 株価(25日)
移動平均値 - -3.09%
3,111 - 出来高(5日)
移動平均値 - -17.54%
9,580
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 | 3,050 | 3,050 | 3,010 | 3,015 | -0.17% | 7,900 | 379億8900万 | -3.09% | 10.28 | 0.68 |
05/02 | 3,005 | 3,025 | 3,005 | 3,020 | +0.33% | 3,800 | 380億5200万 | -3.08% | 10.29 | 0.68 |
05/01 | 3,025 | 3,025 | 3,000 | 3,010 | -1.95% | 19,800 | 379億2600万 | -3.68% | 10.26 | 0.68 |
04/30 | 3,085 | 3,085 | 3,055 | 3,070 | -0.16% | 8,300 | 386億8200万 | -2.01% | 10.46 | 0.7 |
04/26 | 3,055 | 3,090 | 3,055 | 3,075 | +0.82% | 8,100 | 387億4500万 | -2.04% | 10.48 | 0.7 |
04/25 | 3,085 | 3,085 | 3,050 | 3,050 | -1.45% | 5,500 | 384億3000万 | -3.05% | 10.4 | 0.69 |
04/24 | 3,090 | 3,105 | 3,075 | 3,095 | +0.65% | 7,900 | 389億9700万 | -1.71% | 10.55 | 0.7 |
04/23 | 3,095 | 3,095 | 3,060 | 3,075 | 0% | 4,500 | 387億4500万 | -2.35% | 10.48 | 0.7 |
04/22 | 3,055 | 3,085 | 3,045 | 3,075 | +1.32% | 8,100 | 387億4500万 | -2.35% | 10.48 | 0.7 |
04/19 | 3,065 | 3,070 | 3,020 | 3,035 | -1.14% | 7,300 | 382億4100万 | -3.65% | 10.35 | 0.69 |
04/18 | 3,075 | 3,085 | 3,050 | 3,070 | +0.33% | 14,300 | 386億8200万 | -2.6% | 10.46 | 0.7 |
04/17 | 3,100 | 3,105 | 3,050 | 3,060 | -1.29% | 10,500 | 385億5600万 | -2.95% | 10.43 | 0.69 |
04/16 | 3,145 | 3,145 | 3,100 | 3,100 | -1.59% | 7,200 | 390億6000万 | -1.68% | 10.57 | 0.7 |
04/15 | 3,145 | 3,160 | 3,130 | 3,150 | -0.16% | 8,000 | 396億9000万 | -0.06% | 10.74 | 0.71 |
04/12 | 3,200 | 3,200 | 3,155 | 3,155 | -1.25% | 4,400 | 397億5300万 | +0.22% | 10.75 | 0.71 |
04/11 | 3,165 | 3,195 | 3,155 | 3,195 | +0.79% | 7,900 | 402億5700万 | +1.59% | 10.89 | 0.72 |
04/10 | 3,185 | 3,185 | 3,135 | 3,170 | -0.31% | 13,600 | 399億4200万 | +0.99% | 10.81 | 0.72 |
04/09 | 3,185 | 3,185 | 3,165 | 3,180 | -0.16% | 2,600 | 400億6800万 | +1.47% | 10.84 | 0.72 |
04/08 | 3,150 | 3,185 | 3,140 | 3,185 | +1.11% | 7,600 | 401億3100万 | +1.79% | 10.86 | 0.72 |
04/05 | 3,135 | 3,170 | 3,115 | 3,150 | -0.63% | 10,100 | 396億9000万 | +0.86% | 10.74 | 0.71 |
04/04 | 3,160 | 3,185 | 3,150 | 3,170 | -0.16% | 8,800 | 399億4200万 | +1.64% | 10.81 | 0.72 |
04/03 | 3,120 | 3,200 | 3,120 | 3,175 | +1.28% | 14,800 | 400億500万 | +1.96% | 10.82 | 0.72 |
04/02 | 3,170 | 3,175 | 3,130 | 3,135 | -1.1% | 14,800 | 395億100万 | +0.87% | 10.69 | 0.71 |
04/01 | 3,185 | 3,220 | 3,170 | 3,170 | -0.47% | 9,200 | 399億4200万 | +2.13% | 10.81 | 0.72 |
03/29 | 3,150 | 3,185 | 3,135 | 3,185 | +1.43% | 12,300 | 401億3100万 | +2.78% | 11.98 | 0.72 |
03/28 | 3,210 | 3,220 | 3,140 | 3,140 | -3.09% | 30,000 | 395億6400万 | +1.55% | 11.81 | 0.71 |
03/27 | 3,220 | 3,275 | 3,210 | 3,240 | +0.47% | 49,400 | 408億2400万 | +4.92% | 12.19 | 0.73 |
03/26 | 3,205 | 3,235 | 3,165 | 3,225 | 0% | 21,700 | 406億3500万 | +4.74% | 12.13 | 0.73 |
03/25 | 3,210 | 3,245 | 3,180 | 3,225 | -0.77% | 33,300 | 406億3500万 | +5.08% | 12.13 | 0.73 |
03/22 | 3,315 | 3,325 | 3,165 | 3,250 | +4.67% | 110,600 | 409億5000万 | +6.24% | 12.23 | 0.74 |
03/21 | 3,110 | 3,115 | 3,100 | 3,105 | 0% | 16,400 | 391億2300万 | +1.84% | 11.68 | 0.7 |
03/19 | 3,095 | 3,110 | 3,085 | 3,105 | +0.65% | 9,000 | 391億2300万 | +1.94% | 11.68 | 0.7 |
03/18 | 3,090 | 3,100 | 3,080 | 3,085 | -0.32% | 9,700 | 388億7100万 | +1.41% | 11.61 | 0.7 |
03/15 | 3,090 | 3,100 | 3,085 | 3,095 | +0.16% | 15,600 | 389億9700万 | +1.74% | 11.64 | 0.7 |
03/14 | 3,080 | 3,100 | 3,065 | 3,090 | +0.32% | 17,400 | 389億3400万 | +1.54% | 11.62 | 0.7 |
03/13 | 3,065 | 3,085 | 3,050 | 3,080 | +0.49% | 11,800 | 388億800万 | +1.22% | 11.59 | 0.7 |
03/12 | 3,065 | 3,065 | 3,035 | 3,065 | 0% | 14,300 | 386億1900万 | +0.72% | 11.53 | 0.69 |
03/11 | 3,060 | 3,095 | 3,040 | 3,065 | -0.16% | 9,900 | 386億1900万 | +0.69% | 11.53 | 0.69 |
03/08 | 3,040 | 3,080 | 3,035 | 3,070 | +0.16% | 13,200 | 386億8200万 | +0.82% | 11.55 | 0.7 |
03/07 | 3,070 | 3,090 | 3,050 | 3,065 | +0.16% | 19,100 | 386億1900万 | +0.66% | 11.53 | 0.69 |
03/06 | 3,035 | 3,080 | 3,035 | 3,060 | +0.66% | 10,900 | 385億5600万 | +0.49% | 11.51 | 0.69 |
03/05 | 3,030 | 3,060 | 3,025 | 3,040 | 0% | 6,900 | 383億400万 | -0.16% | 11.44 | 0.69 |
03/04 | 3,045 | 3,065 | 3,025 | 3,040 | -0.33% | 17,100 | 383億400万 | -0.2% | 11.44 | 0.69 |
03/01 | 3,055 | 3,065 | 3,045 | 3,050 | +0.16% | 5,200 | 384億3000万 | +0.1% | 11.47 | 0.69 |
02/29 | 3,055 | 3,055 | 3,030 | 3,045 | -0.16% | 7,300 | 383億6700万 | 0% | 11.46 | 0.69 |
02/28 | 3,045 | 3,065 | 3,040 | 3,050 | +0.66% | 8,400 | 384億3000万 | +0.16% | 11.47 | 0.69 |
02/27 | 3,040 | 3,045 | 3,025 | 3,030 | +0.33% | 5,000 | 381億7800万 | -0.46% | 11.4 | 0.69 |
02/26 | 3,045 | 3,050 | 3,020 | 3,020 | -0.66% | 5,300 | 380億5200万 | -0.76% | 11.36 | 0.68 |
02/22 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 9,300 | 383億400万 | -0.13% | 11.44 | 0.69 |
02/21 | 3,020 | 3,045 | 3,020 | 3,020 | -0.49% | 4,800 | 380億5200万 | -0.76% | 11.36 | 0.68 |
02/20 | 3,025 | 3,090 | 3,020 | 3,035 | +0.66% | 22,900 | 382億4100万 | -0.3% | 11.42 | 0.69 |
02/19 | 3,000 | 3,025 | 2,990 | 3,015 | +0.77% | 9,800 | 379億8900万 | -0.99% | 11.34 | 0.68 |
02/16 | 2,955 | 2,993 | 2,955 | 2,992 | +1.39% | 7,900 | 376億9920万 | -1.81% | 11.26 | 0.68 |
02/15 | 3,015 | 3,015 | 2,951 | 2,951 | -1.96% | 41,100 | 371億8260万 | -3.28% | 11.1 | 0.67 |
02/14 | 3,045 | 3,045 | 3,000 | 3,010 | -0.99% | 14,100 | 379億2600万 | -1.47% | 11.32 | 0.68 |
02/13 | 3,025 | 3,045 | 3,010 | 3,040 | +1.33% | 13,500 | 383億400万 | -0.56% | 11.44 | 0.69 |
02/09 | 3,065 | 3,075 | 2,996 | 3,000 | -2.6% | 41,200 | 378億 | -1.83% | 11.29 | 0.68 |
02/08 | 3,070 | 3,085 | 3,020 | 3,080 | -0.96% | 47,400 | 388億800万 | +0.79% | 11.59 | 0.7 |
02/07 | 3,105 | 3,120 | 3,075 | 3,110 | +0.48% | 37,500 | 391億8600万 | +1.87% | 11.7 | 0.7 |
02/06 | 3,100 | 3,115 | 3,085 | 3,095 | +0.16% | 11,400 | 389億9700万 | +1.54% | 11.64 | 0.7 |
02/05 | 3,090 | 3,110 | 3,085 | 3,090 | +0.16% | 10,100 | 389億3400万 | +1.54% | 11.62 | 0.7 |
02/02 | 3,095 | 3,095 | 3,075 | 3,085 | -0.32% | 9,600 | 388億7100万 | +1.55% | 11.61 | 0.7 |
02/01 | 3,070 | 3,095 | 3,065 | 3,095 | +0.81% | 9,800 | 389億9700万 | +2.04% | 11.64 | 0.7 |
01/31 | 3,075 | 3,080 | 3,050 | 3,070 | +0.33% | 7,900 | 386億8200万 | +1.35% | 11.55 | 0.7 |
01/30 | 3,090 | 3,090 | 3,060 | 3,060 | -0.33% | 8,500 | 385億5600万 | +1.16% | 11.51 | 0.69 |
01/29 | 3,065 | 3,085 | 3,060 | 3,070 | +0.16% | 8,400 | 386億8200万 | +1.62% | 11.55 | 0.7 |
01/26 | 3,050 | 3,070 | 3,040 | 3,065 | +0.49% | 7,600 | 386億1900万 | +1.59% | 11.53 | 0.69 |
01/25 | 3,020 | 3,060 | 3,020 | 3,050 | +1.16% | 7,500 | 384億3000万 | +1.23% | 11.47 | 0.69 |
01/24 | 3,030 | 3,040 | 3,010 | 3,015 | -0.33% | 11,200 | 379億8900万 | +0.2% | 11.34 | 0.68 |
01/23 | 3,045 | 3,045 | 3,020 | 3,025 | -0.17% | 6,100 | 381億1500万 | +0.57% | 11.38 | 0.69 |
01/22 | 3,025 | 3,045 | 3,025 | 3,030 | +0.5% | 7,800 | 381億7800万 | +0.76% | 11.4 | 0.69 |
01/19 | 3,030 | 3,040 | 3,010 | 3,015 | -0.5% | 10,000 | 379億8900万 | +0.3% | 11.34 | 0.68 |
01/18 | 3,035 | 3,040 | 3,030 | 3,030 | 0% | 6,400 | 381億7800万 | +0.8% | 11.4 | 0.69 |
01/17 | 3,050 | 3,065 | 3,030 | 3,030 | 0% | 10,900 | 381億7800万 | +0.83% | 11.4 | 0.69 |
01/16 | 3,085 | 3,085 | 3,020 | 3,030 | -1.46% | 10,500 | 381億7800万 | +0.8% | 11.4 | 0.69 |
01/15 | 3,075 | 3,090 | 3,075 | 3,075 | +0.16% | 11,500 | 387億4500万 | +2.26% | 11.57 | 0.7 |
01/12 | 3,075 | 3,080 | 3,060 | 3,070 | -0.16% | 8,500 | 386億8200万 | +2.16% | 11.55 | 0.7 |
01/11 | 3,080 | 3,085 | 3,065 | 3,075 | +0.49% | 11,700 | 387億4500万 | +2.4% | 11.57 | 0.7 |
01/10 | 3,055 | 3,070 | 3,055 | 3,060 | +0.16% | 13,200 | 385億5600万 | +1.93% | 11.51 | 0.69 |
01/09 | 3,030 | 3,060 | 3,030 | 3,055 | +0.99% | 6,600 | 384億9300万 | +1.8% | 11.49 | 0.69 |
01/05 | 3,020 | 3,050 | 3,005 | 3,025 | +0.67% | 15,200 | 381億1500万 | +0.83% | 11.38 | 0.69 |
01/04 | 2,999 | 3,005 | 2,980 | 3,005 | +0.23% | 10,800 | 378億6300万 | +0.13% | 11.3 | 0.68 |
2023 | ||||||||||
12/29 | 2,971 | 3,000 | 2,971 | 2,998 | +0.44% | 14,000 | 377億7480万 | -0.13% | 11.28 | 0.68 |
12/28 | 2,973 | 2,986 | 2,960 | 2,985 | +0.4% | 9,200 | 376億1100万 | -0.63% | 11.23 | 0.68 |
12/27 | 2,955 | 2,978 | 2,955 | 2,973 | +0.61% | 12,700 | 374億5980万 | -1.13% | 11.18 | 0.68 |
12/26 | 2,970 | 2,970 | 2,952 | 2,955 | -0.54% | 6,700 | 372億3300万 | -1.83% | 11.12 | 0.67 |
12/25 | 2,981 | 2,987 | 2,962 | 2,971 | -0.3% | 10,900 | 374億3460万 | -1.43% | 11.18 | 0.67 |
12/22 | 2,975 | 2,992 | 2,960 | 2,980 | +0.4% | 15,200 | 375億4800万 | -1.32% | 11.21 | 0.68 |
12/21 | 2,979 | 2,983 | 2,965 | 2,968 | -0.34% | 8,000 | 373億9680万 | -1.85% | 11.17 | 0.67 |
12/20 | 2,960 | 2,980 | 2,960 | 2,978 | +0.4% | 11,700 | 375億2280万 | -1.68% | 11.2 | 0.68 |
12/19 | 2,962 | 2,966 | 2,931 | 2,966 | +0.37% | 11,800 | 373億7160万 | -2.24% | 11.16 | 0.67 |
12/18 | 2,960 | 2,973 | 2,928 | 2,955 | -0.14% | 18,600 | 372億3300万 | -2.76% | 11.12 | 0.67 |
12/15 | 2,982 | 3,040 | 2,938 | 2,959 | -0.94% | 41,900 | 372億8340万 | -2.79% | 11.13 | 0.67 |
12/14 | 2,995 | 3,000 | 2,982 | 2,987 | -0.2% | 17,900 | 376億3620万 | -2% | 11.24 | 0.68 |
12/13 | 3,020 | 3,020 | 2,985 | 2,993 | -0.89% | 18,100 | 377億1180万 | -1.9% | 11.26 | 0.68 |
12/12 | 3,030 | 3,030 | 3,005 | 3,020 | +0.33% | 7,600 | 380億5200万 | -1.15% | 11.36 | 0.69 |
12/11 | 3,050 | 3,050 | 3,000 | 3,010 | +0.17% | 21,600 | 379億2600万 | -1.57% | 11.32 | 0.68 |
12/08 | 3,025 | 3,045 | 3,000 | 3,005 | -1.64% | 20,900 | 378億6300万 | -1.8% | 11.3 | 0.68 |
12/07 | 3,030 | 3,055 | 3,030 | 3,055 | +0.33% | 12,200 | 384億9300万 | -0.26% | 11.49 | 0.69 |
12/06 | 3,030 | 3,060 | 3,030 | 3,045 | +0.83% | 8,600 | 383億6700万 | -0.62% | 11.46 | 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 | 3,400 680 4/3 | 2,500 500 8/9 500 8/8 他2件 | 28,600 143,000 6/29 | - | - | +7.75% 2/26 | -9.82% 6/8 |
2008年 3月期 | 2,910 582 4/16 | 2,500 500 5/16 | 14,800 74,000 5/16 | - | - | +3.32% 3/24 | -6.29% 5/16 |
2009年 3月期 | 2,915 583 11/28 | 2,100 420 10/10 | 17,200 86,000 4/23 | - | - | +13.56% 11/27 | -13.97% 10/10 |
2010年 3月期 | 2,715 543 12/3 | 2,495 499 3/30 | 10,600 53,000 3/26 | - | - | +4.32% 12/3 | -2.44% 12/30 |
2011年 3月期 | 2,520 504 4/2 | 1,970 394 10/21 | 21,200 106,000 12/8 | 317億5200万 | 248億2200万 | +4.8% 9/27 | -9.26% 8/13 |
2012年 3月期 | 2,275 455 3/30 | 1,945 389 4/5 | 30,800 154,000 9/27 | 286億6500万 | 245億700万 | +4.42% 7/5 | -3.72% 11/10 |
2013年 3月期 | 2,900 580 3/21 | 2,045 409 5/18 | 43,200 216,000 3/26 | 365億4000万 | 257億6700万 | +26.87% 4/22 | -4.92% 5/18 |
2014年 3月期 | 3,705 741 4/22 | 2,350 470 6/7 | 82,200 411,000 4/22 | 466億8300万 | 296億1000万 | +10.49% 5/8 | -18.86% 6/3 |
2015年 3月期 | 3,140 628 3/25 628 3/24 | 2,485 497 4/14 497 4/11 | 62,600 313,000 9/25 | 395億6400万 | 313億1100万 | +7.98% 11/18 | -4.91% 4/1 |
2016年 3月期 | 3,710 742 2/1 | 2,820 564 5/8 | 51,000 255,000 9/25 | 467億4600万 | 355億3200万 | +11.27% 8/3 | -11.88% 5/6 |
2017年 3月期 | 3,885 777 10/28 | 2,830 566 5/6 | 104,200 521,000 9/16 | 489億5100万 | 356億5800万 | +10.26% 9/9 | -9.5% 5/11 |
2018年 3月期 | 3,875 10/19 | 3,425 685 4/12 | 57,000 285,000 9/26 | 488億2500万 | 431億5500万 | +3.79% 10/24 | -3.69% 11/20 |
2019年 3月期 | 3,960 9/25 | 3,550 10/29 | 54,500 9/25 | 498億9600万 | 447億3000万 | +5.32% 9/25 | -5.06% 12/25 |
2020年 3月期 | 4,425 3/27 | 3,475 3/13 | 68,000 9/26 | 557億5500万 | 437億8500万 | +15.23% 3/27 | -9.17% 2/28 |
2021年 3月期 | 4,305 9/18 | 3,570 4/2 | 93,100 9/28 | 542億4300万 | 449億8200万 | +6.95% 9/14 | -9.8% 7/29 |
2022年 3月期 | 3,810 4/2 | 3,200 12/1 | 81,900 9/28 | 480億600万 | 403億2000万 | +6.17% 9/7 | -6.33% 4/12 |
2023年 3月期 | 3,775 9/2 | 3,130 1/11 | 100,300 9/26 | 475億6500万 | 394億3800万 | +6.01% 5/30 | -7.77% 9/27 |
2024年 3月期 | 3,380 9/21 | 2,928 12/18 | 110,600 3/22 | 425億8800万 | 368億9280万 | +6.26% 3/22 | -6.36% 10/4 |
最新 | 3,015 2024/5/7 | 7,900 | 379億8900万 | -3.09% 3,111 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 105%(2.05倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 92%(1.92倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/27 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/21 vs 1991/12/27
- -36%(0.64倍)
- 1993/12/29 vs 1992/12/21
- 7%(1.07倍)
- 1994/12/29 vs 1993/12/29
- -7%(0.93倍)
- 1995/12/28 vs 1994/12/29
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/28
- 19%(1.19倍)
- 1997/12/30 vs 1996/12/27
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/28 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/28
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- -14%(0.86倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
1,014円(1984/08/28) - 197%(2.97倍)
3,015円(5/7)