株価チャート
株価
5/9
- 前日 (5/8)
- 2,909
- 始値
- 2,912
- 高値
- 3,000
- 安値
- 2,912
- 終値 +2.27%
- 2,975
- 出来高 -10.89%
- 9,000
乖離率
- 株価(5日)
移動平均値 - +0.4%
2,963 - 株価(25日)
移動平均値 - +3.37%
2,878 - 出来高(5日)
移動平均値 - -38.61%
14,660
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 2,912 | 3,000 | 2,912 | 2,975 | +2.27% | 9,000 | 706億7505万 | +3.37% | 17.72 | 1.04 |
05/08 | 2,982 | 2,995 | 2,909 | 2,909 | -2.87% | 10,100 | 691億713万 | +1.18% | 17.33 | 1.02 |
05/07 | 2,962 | 3,025 | 2,962 | 2,995 | +1.11% | 13,800 | 711億5018万 | +4.07% | 17.84 | 1.05 |
05/02 | 2,950 | 2,966 | 2,909 | 2,962 | -0.37% | 26,100 | 703億6622万 | +2.99% | 17.65 | 1.04 |
05/01 | 2,965 | 3,025 | 2,965 | 2,973 | -0.23% | 14,300 | 706億2754万 | +3.27% | 17.71 | 1.04 |
04/30 | 2,938 | 2,980 | 2,916 | 2,980 | +1.29% | 14,500 | 707億9383万 | +3.51% | 17.75 | 1.04 |
04/26 | 2,847 | 2,953 | 2,814 | 2,942 | +3.77% | 29,100 | 698億9109万 | +2.15% | 17.53 | 1.03 |
04/25 | 2,886 | 2,925 | 2,822 | 2,835 | -2.11% | 46,400 | 673億4917万 | -1.8% | 16.89 | 0.99 |
04/24 | 2,932 | 2,948 | 2,870 | 2,896 | -0.28% | 24,400 | 687億9830万 | -0.03% | 17.25 | 1.01 |
04/23 | 2,843 | 2,933 | 2,828 | 2,904 | +3.2% | 28,300 | 689億8835万 | +0.14% | 17.3 | 1.02 |
04/22 | 2,778 | 2,833 | 2,774 | 2,814 | +2.89% | 20,800 | 668億5028万 | -2.93% | 16.76 | 0.98 |
04/19 | 2,772 | 2,776 | 2,701 | 2,735 | -1.8% | 30,800 | 649億7353万 | -5.82% | 16.29 | 0.96 |
04/18 | 2,750 | 2,805 | 2,734 | 2,785 | +0.8% | 13,000 | 661億6135万 | -4.3% | 16.59 | 0.97 |
04/17 | 2,825 | 2,825 | 2,755 | 2,763 | -2.33% | 23,400 | 656億3871万 | -5.08% | 16.46 | 0.97 |
04/16 | 2,882 | 2,919 | 2,797 | 2,829 | -2.55% | 36,600 | 672億663万 | -2.85% | 16.85 | 0.99 |
04/15 | 2,881 | 2,945 | 2,881 | 2,903 | -1.69% | 14,300 | 689億6459万 | -0.14% | 17.29 | 1.02 |
04/12 | 2,965 | 2,973 | 2,919 | 2,953 | -0.4% | 21,000 | 701億5241万 | +1.79% | 17.59 | 1.03 |
04/11 | 2,957 | 2,976 | 2,911 | 2,965 | +0.3% | 25,000 | 704億3749万 | +2.6% | 17.66 | 1.04 |
04/10 | 2,815 | 2,956 | 2,815 | 2,956 | +6.22% | 50,000 | 702億2368万 | +2.78% | 17.61 | 1.03 |
04/09 | 2,831 | 2,831 | 2,766 | 2,783 | -0.29% | 16,100 | 661億1384万 | -2.79% | 16.58 | 0.97 |
04/08 | 2,815 | 2,827 | 2,777 | 2,791 | -1.2% | 10,600 | 663億389万 | -2.24% | 16.63 | 0.98 |
04/05 | 2,818 | 2,848 | 2,798 | 2,825 | -1.5% | 24,100 | 671億1160万 | -0.74% | 16.83 | 0.99 |
04/04 | 2,849 | 2,874 | 2,834 | 2,868 | +1.24% | 18,500 | 681億3312万 | +1.16% | 17.09 | 1 |
04/03 | 2,787 | 2,871 | 2,759 | 2,833 | +1.91% | 29,100 | 673億165万 | +0.35% | 16.88 | 0.99 |
04/02 | 2,898 | 2,899 | 2,760 | 2,780 | -4.4% | 37,800 | 660億4257万 | -1.14% | 16.56 | 0.97 |
04/01 | 2,997 | 2,997 | 2,908 | 2,908 | -2.25% | 14,200 | 690億8338万 | +3.67% | 17.32 | 1.02 |
03/29 | 2,955 | 3,010 | 2,934 | 2,975 | +1.19% | 18,300 | 706億7505万 | +6.52% | 17.72 | 1.04 |
03/28 | 2,960 | 3,005 | 2,915 | 2,940 | -3.29% | 22,300 | 698億4358万 | +5.87% | 17.51 | 1.03 |
03/27 | 3,015 | 3,075 | 3,010 | 3,040 | +2.01% | 33,800 | 722億1921万 | +10.07% | 18.11 | 1.06 |
03/26 | 2,942 | 3,005 | 2,942 | 2,980 | -0.4% | 15,300 | 707億9383万 | +8.64% | 17.75 | 1.04 |
03/25 | 3,055 | 3,055 | 2,971 | 2,992 | -4.1% | 30,700 | 710億7891万 | +9.8% | 17.82 | 1.05 |
03/22 | 3,110 | 3,150 | 3,080 | 3,120 | +0.97% | 26,800 | 741億1972万 | +15.34% | 18.59 | 1.09 |
03/21 | 2,989 | 3,105 | 2,970 | 3,090 | +4.01% | 52,100 | 734億703万 | +15.3% | 18.41 | 1.08 |
03/19 | 2,874 | 2,976 | 2,874 | 2,971 | +3.48% | 30,800 | 705億8002万 | +11.69% | 17.7 | 1.04 |
03/18 | 2,955 | 2,969 | 2,871 | 2,871 | -2.38% | 44,500 | 682億439万 | +8.75% | 17.1 | 1 |
03/15 | 2,903 | 3,000 | 2,903 | 2,941 | +1.84% | 54,400 | 698億6734万 | +11.74% | 17.52 | 1.03 |
03/14 | 2,850 | 2,888 | 2,833 | 2,888 | +2.41% | 40,700 | 686億825万 | +10.19% | 17.2 | 1.01 |
03/13 | 2,800 | 2,845 | 2,779 | 2,820 | +1.4% | 28,800 | 669億9282万 | +8% | 16.8 | 0.99 |
03/12 | 2,747 | 2,781 | 2,700 | 2,781 | +3.11% | 33,000 | 660億6632万 | +6.76% | 16.57 | 0.97 |
03/11 | 2,745 | 2,759 | 2,666 | 2,697 | -2.14% | 31,100 | 640億7079万 | +3.69% | 16.07 | 0.94 |
03/08 | 2,655 | 2,769 | 2,655 | 2,756 | +3.3% | 30,800 | 654億7242万 | +6.08% | 16.42 | 0.96 |
03/07 | 2,633 | 2,668 | 2,630 | 2,668 | +1.72% | 10,500 | 633億8186万 | +2.97% | 15.89 | 0.93 |
03/06 | 2,638 | 2,678 | 2,615 | 2,623 | -0.79% | 22,300 | 623億1282万 | +1.43% | 15.63 | 0.92 |
03/05 | 2,575 | 2,665 | 2,562 | 2,644 | +2.68% | 32,500 | 628億1171万 | +2.4% | 15.75 | 0.93 |
03/04 | 2,571 | 2,576 | 2,536 | 2,575 | +0.16% | 22,000 | 611億7252万 | -0.08% | 15.34 | 0.9 |
03/01 | 2,556 | 2,604 | 2,510 | 2,571 | +1.42% | 20,000 | 610億7750万 | -0.27% | 15.32 | 0.9 |
02/29 | 2,557 | 2,557 | 2,505 | 2,535 | -1.17% | 20,800 | 602億2227万 | -1.67% | 15.1 | 0.89 |
02/28 | 2,561 | 2,627 | 2,561 | 2,565 | -0.16% | 34,000 | 609億3496万 | -0.58% | 15.28 | 0.9 |
02/27 | 2,582 | 2,597 | 2,559 | 2,569 | -1% | 21,000 | 610億2998万 | -0.5% | 15.3 | 0.9 |
02/26 | 2,638 | 2,639 | 2,581 | 2,595 | -0.88% | 21,200 | 616億4765万 | +0.5% | 15.46 | 0.91 |
02/22 | 2,596 | 2,619 | 2,592 | 2,618 | +1.83% | 25,100 | 621億9404万 | +1.43% | 15.6 | 0.92 |
02/21 | 2,552 | 2,584 | 2,550 | 2,571 | +0.31% | 11,800 | 610億7750万 | -0.31% | 15.32 | 0.9 |
02/20 | 2,574 | 2,587 | 2,544 | 2,563 | +0.12% | 10,500 | 608億8745万 | -0.66% | 15.27 | 0.9 |
02/19 | 2,572 | 2,572 | 2,532 | 2,560 | +0.47% | 21,200 | 608億1618万 | -0.89% | 15.25 | 0.9 |
02/16 | 2,534 | 2,550 | 2,507 | 2,548 | +2.58% | 13,700 | 605億3110万 | -1.39% | 15.18 | 0.89 |
02/15 | 2,527 | 2,534 | 2,457 | 2,484 | -0.84% | 14,400 | 590億1070万 | -3.94% | 14.8 | 0.87 |
02/14 | 2,581 | 2,581 | 2,490 | 2,505 | -3.13% | 27,000 | 595億958万 | -3.21% | 14.92 | 0.88 |
02/13 | 2,498 | 2,586 | 2,498 | 2,586 | +4.74% | 37,700 | 614億3384万 | -0.15% | 15.41 | 0.91 |
02/09 | 2,467 | 2,492 | 2,423 | 2,469 | -7.42% | 41,000 | 586億5435万 | -4.56% | 14.71 | 0.86 |
02/08 | 2,653 | 2,685 | 2,590 | 2,667 | +0.08% | 25,700 | 633億5810万 | +3.01% | 15.89 | 0.93 |
02/07 | 2,640 | 2,685 | 2,629 | 2,665 | +0.95% | 13,100 | 633億1059万 | +3.25% | 15.88 | 0.93 |
02/06 | 2,653 | 2,684 | 2,628 | 2,640 | -1.23% | 16,600 | 627億1668万 | +2.6% | 15.73 | 0.92 |
02/05 | 2,700 | 2,700 | 2,665 | 2,673 | -0.07% | 14,200 | 635億64万 | +4.21% | 15.92 | 0.94 |
02/02 | 2,650 | 2,691 | 2,616 | 2,675 | +1.83% | 22,100 | 635億4815万 | +4.66% | 15.94 | 0.94 |
02/01 | 2,581 | 2,642 | 2,555 | 2,627 | +1.78% | 23,900 | 624億785万 | +3.14% | 15.65 | 0.92 |
01/31 | 2,500 | 2,586 | 2,500 | 2,581 | +1.77% | 10,500 | 613億1506万 | +1.49% | 15.38 | 0.9 |
01/30 | 2,552 | 2,570 | 2,500 | 2,536 | +0.08% | 38,900 | 602億4603万 | 0% | 15.11 | 0.89 |
01/29 | 2,540 | 2,555 | 2,512 | 2,534 | +0.68% | 15,500 | 601億9851万 | +0.08% | 15.1 | 0.89 |
01/26 | 2,559 | 2,559 | 2,513 | 2,517 | -2.71% | 25,500 | 597億9465万 | -0.24% | 14.99 | 0.88 |
01/25 | 2,558 | 2,596 | 2,555 | 2,587 | +0.54% | 19,200 | 614億5760万 | +2.9% | 15.41 | 0.91 |
01/24 | 2,600 | 2,600 | 2,565 | 2,573 | -1% | 15,300 | 611億2501万 | +2.76% | 15.33 | 0.9 |
01/23 | 2,614 | 2,628 | 2,588 | 2,599 | -0.46% | 17,700 | 617億4267万 | +4.21% | 15.48 | 0.91 |
01/22 | 2,576 | 2,619 | 2,576 | 2,611 | +1.71% | 12,500 | 620億2775万 | +5.07% | 15.55 | 0.91 |
01/19 | 2,582 | 2,611 | 2,565 | 2,567 | -0.04% | 10,100 | 609億8247万 | +3.68% | 15.29 | 0.9 |
01/18 | 2,555 | 2,597 | 2,555 | 2,568 | +0.31% | 8,700 | 610億623万 | +4.01% | 15.3 | 0.9 |
01/17 | 2,605 | 2,635 | 2,560 | 2,560 | -1.69% | 23,700 | 608億1618万 | +4.02% | 15.25 | 0.9 |
01/16 | 2,663 | 2,663 | 2,601 | 2,604 | -1.4% | 15,800 | 618億6145万 | +6.07% | 15.51 | 0.91 |
01/15 | 2,589 | 2,660 | 2,589 | 2,641 | +2.01% | 18,200 | 627億4044万 | +7.84% | 15.73 | 0.92 |
01/12 | 2,598 | 2,629 | 2,570 | 2,589 | +0.23% | 18,900 | 615億511万 | +6.15% | 15.42 | 0.91 |
01/11 | 2,561 | 2,595 | 2,561 | 2,583 | +1.21% | 26,600 | 613億6257万 | +6.25% | 15.39 | 0.9 |
01/10 | 2,545 | 2,563 | 2,531 | 2,552 | +0.12% | 14,400 | 606億2613万 | +5.41% | 15.2 | 0.89 |
01/09 | 2,516 | 2,566 | 2,516 | 2,549 | +1.31% | 22,100 | 605億5486万 | +5.59% | 15.19 | 0.89 |
01/05 | 2,520 | 2,539 | 2,492 | 2,516 | 0% | 19,800 | 597億7090万 | +4.7% | 14.99 | 0.88 |
01/04 | 2,469 | 2,518 | 2,451 | 2,516 | +1.9% | 21,000 | 597億7090万 | +5.01% | 14.99 | 0.88 |
2023 | ||||||||||
12/29 | 2,456 | 2,506 | 2,450 | 2,469 | +0.53% | 13,300 | 586億5435万 | +3.35% | 14.71 | 0.87 |
12/28 | 2,453 | 2,476 | 2,439 | 2,456 | +0.61% | 17,800 | 583億4552万 | +2.89% | 14.63 | 0.87 |
12/27 | 2,440 | 2,448 | 2,421 | 2,441 | +0.12% | 16,000 | 579億8917万 | +2.48% | 14.54 | 0.86 |
12/26 | 2,461 | 2,463 | 2,423 | 2,438 | -0.93% | 18,500 | 579億1791万 | +2.52% | 14.52 | 0.86 |
12/25 | 2,547 | 2,547 | 2,452 | 2,461 | -2.46% | 42,000 | 584億6430万 | +3.84% | 14.66 | 0.87 |
12/22 | 2,445 | 2,525 | 2,444 | 2,523 | +4.26% | 60,100 | 599億3719万 | +6.82% | 15.03 | 0.89 |
12/21 | 2,380 | 2,432 | 2,380 | 2,420 | +0.04% | 36,800 | 574億9029万 | +3.02% | 14.42 | 0.85 |
12/20 | 2,326 | 2,436 | 2,326 | 2,419 | +4.45% | 52,200 | 574億6654万 | +3.33% | 14.41 | 0.85 |
12/19 | 2,300 | 2,344 | 2,289 | 2,316 | +1.27% | 11,900 | 550億1963万 | -0.69% | 13.8 | 0.82 |
12/18 | 2,314 | 2,314 | 2,263 | 2,287 | -2.1% | 28,600 | 543億3070万 | -1.76% | 13.62 | 0.81 |
12/15 | 2,338 | 2,353 | 2,322 | 2,336 | -0.04% | 26,900 | 554億9476万 | +0.47% | 13.92 | 0.82 |
12/14 | 2,361 | 2,370 | 2,316 | 2,337 | -1.02% | 23,200 | 555億1852万 | +0.6% | 13.92 | 0.82 |
12/13 | 2,400 | 2,400 | 2,352 | 2,361 | -1.63% | 18,400 | 560億8867万 | +1.81% | 14.07 | 0.83 |
12/12 | 2,400 | 2,420 | 2,396 | 2,400 | +0.21% | 19,500 | 570億1517万 | +3.67% | 14.3 | 0.85 |
12/11 | 2,372 | 2,395 | 2,360 | 2,395 | +1.27% | 16,900 | 568億9638万 | +3.63% | 14.27 | 0.85 |
12/08 | 2,413 | 2,427 | 2,352 | 2,365 | -1.91% | 30,700 | 561億8369万 | +2.51% | 14.09 | 0.83 |
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 | |
2008年 3月期 | 1,089 7/20 | 649 1/16 | 205,000 5/30 | - | - | +15.99% 4/1 | -19.09% 1/22 |
2009年 3月期 | 970 7/25 | 642 2/4 | 196,000 9/24 | - | - | +18.16% 3/27 | -18.04% 10/27 |
2010年 3月期 | 910 7/8 | 738 8/3 | 165,500 9/9 | - | - | +10.05% 4/30 | -8.02% 7/29 |
2011年 3月期 | 920 5/6 | 579 3/16 | 127,900 4/30 | 312億8000万 | 196億8600万 | +10.99% 12/15 | -22.34% 3/15 |
2012年 3月期 | 919 3/30 | 711 11/11 | 122,100 3/9 | 312億4600万 | 241億7400万 | +8.1% 8/31 | -9.16% 10/20 |
2013年 3月期 | 1,076 12/25 | 773 5/31 | 113,200 3/8 | 365億8400万 | 262億8200万 | +9.16% 6/29 | -10.26% 10/30 |
2014年 3月期 | 1,499 3/31 | 827 6/7 | 114,800 3/26 | 464億6946万 | 281億1800万 | +16.92% 3/31 | -14.2% 2/6 |
2015年 3月期 | 1,765 3/24 3/23 | 1,230 5/8 | 166,800 10/30 | 547億1554万 | 381億3038万 | +11.7% 6/19 | -11.04% 8/7 |
2016年 3月期 | 1,774 6/23 | 1,272 8/25 | 121,300 5/14 | 549億9454万 | 394億3239万 | +13.26% 11/9 | -14.07% 8/25 |
2017年 3月期 | 1,743 2/24 2/15 | 1,414 6/24 | 138,900 10/28 | 540億3353万 | 438億3443万 | +9.35% 5/8 | -10.32% 11/9 |
2018年 3月期 | 2,798 11/9 | 1,552 4/17 | 136,800 11/8 | 867億3886万 | 481億1247万 | +11.59% 11/8 | -17.35% 2/7 |
2019年 3月期 | 2,356 5/17 | 1,646 12/25 | 191,300 10/30 | 624億4889万 | 436億2940万 | +10.7% 5/14 | -13.04% 8/16 |
2020年 3月期 | 2,140 3/27 | 1,508 3/13 | 97,000 3/27 | 535億1352万 | 377億953万 | +19.42% 3/27 | -13.72% 3/13 |
2021年 3月期 | 2,080 3/29 | 1,670 10/30 | 80,800 4/16 | 520億1314万 | 417億6055万 | +7.53% 3/29 | -4.49% 7/10 |
2022年 3月期 | 2,077 12/29 | 1,772 7/9 | 582,200 11/30 | 519億3812万 | 443億1120万 | +6.77% 12/9 | -6.19% 1/19 |
2023年 3月期 | 2,197 3/8 | 1,766 5/19 | 272,000 10/28 | 549億3888万 | 441億6116万 | +8.06% 3/9 | -4.69% 5/12 |
最新 | 2,975 2024/5/9 | 9,000 | 706億7505万 | +3.37% 2,878 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -7%(0.93倍)
- 1985/12/28 vs 1984/12/27
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 158%(2.58倍)
- 1990/12/28 vs 1989/12/29
- 12%(1.12倍)
- 1991/12/25 vs 1990/12/28
- 22%(1.22倍)
- 1992/12/30 vs 1991/12/25
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 36%(1.36倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/29 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/29
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- 50%(1.5倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 21%(1.21倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/09 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
158円(1985/04/30) - 1778%(18.78倍)
2,975円(5/9)