株価チャート
株価
5/24
- 前日 (5/23)
- 2,499
- 始値
- 2,499
- 高値
- 2,540
- 安値
- 2,483
- 終値 +0.96%
- 2,523
- 出来高 +52.88%
- 15,900
乖離率
- 株価(5日)
移動平均値 - +1.24%
2,492 - 株価(25日)
移動平均値 - +2.77%
2,455 - 出来高(5日)
移動平均値 - +64.6%
9,660
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,499 | 2,540 | 2,483 | 2,523 | +0.96% | 15,900 | 330億1648万 | +2.77% | 17.84 | 1.57 |
05/23 | 2,490 | 2,513 | 2,475 | 2,499 | +0.44% | 10,400 | 327億241万 | +2% | 17.67 | 1.56 |
05/22 | 2,485 | 2,516 | 2,475 | 2,488 | +0.53% | 9,900 | 325億5846万 | +1.63% | 17.6 | 1.55 |
05/21 | 2,472 | 2,485 | 2,471 | 2,475 | 0% | 4,500 | 323億8834万 | +1.19% | 17.5 | 1.54 |
05/20 | 2,477 | 2,488 | 2,473 | 2,475 | +0.41% | 7,600 | 323億8834万 | +1.19% | 17.5 | 1.54 |
05/17 | 2,448 | 2,488 | 2,448 | 2,465 | 0% | 10,900 | 322億5748万 | +0.82% | 17.43 | 1.54 |
05/16 | 2,455 | 2,465 | 2,452 | 2,465 | +0.49% | 3,900 | 322億5748万 | +0.78% | 17.43 | 1.54 |
05/15 | 2,451 | 2,473 | 2,450 | 2,453 | +0.08% | 4,500 | 321億44万 | +0.25% | 17.35 | 1.53 |
05/14 | 2,478 | 2,484 | 2,449 | 2,451 | -0.85% | 8,400 | 320億7427万 | +0.16% | 17.33 | 1.53 |
05/13 | 2,505 | 2,505 | 2,465 | 2,472 | 0% | 5,900 | 323億4908万 | +1.02% | 17.48 | 1.54 |
05/10 | 2,520 | 2,540 | 2,453 | 2,472 | -2.68% | 13,800 | 323億4908万 | +1.02% | 17.48 | 1.54 |
05/09 | 2,507 | 2,540 | 2,505 | 2,540 | +1.6% | 12,700 | 332億3894万 | +3.84% | 17.96 | 1.58 |
05/08 | 2,500 | 2,519 | 2,490 | 2,500 | +0.77% | 12,800 | 327億1550万 | +2.25% | 17.68 | 1.56 |
05/07 | 2,470 | 2,493 | 2,462 | 2,481 | +0.45% | 6,800 | 324億6686万 | +1.43% | 17.55 | 1.55 |
05/02 | 2,476 | 2,476 | 2,452 | 2,470 | -0.24% | 4,400 | 323億2291万 | +0.94% | 17.47 | 1.54 |
05/01 | 2,450 | 2,476 | 2,440 | 2,476 | +0.98% | 5,400 | 324億143万 | +0.94% | 17.51 | 1.54 |
04/30 | 2,500 | 2,500 | 2,436 | 2,452 | +0.2% | 10,800 | 320億8736万 | -0.24% | 17.34 | 1.53 |
04/26 | 2,444 | 2,462 | 2,411 | 2,447 | +0.33% | 8,800 | 320億2193万 | -0.69% | 17.31 | 1.53 |
04/25 | 2,436 | 2,462 | 2,436 | 2,439 | +0.37% | 9,400 | 319億1724万 | -1.22% | 17.25 | 1.52 |
04/24 | 2,409 | 2,447 | 2,390 | 2,430 | +1.42% | 11,100 | 317億9946万 | -1.78% | 17.19 | 1.52 |
04/23 | 2,400 | 2,410 | 2,386 | 2,396 | +0.46% | 4,600 | 313億5453万 | -3.39% | 16.95 | 1.49 |
04/22 | 2,357 | 2,395 | 2,357 | 2,385 | +1.36% | 9,900 | 312億1058万 | -4.06% | 16.87 | 1.49 |
04/19 | 2,382 | 2,382 | 2,338 | 2,353 | -1.22% | 16,600 | 307億9182万 | -5.65% | 16.64 | 1.47 |
04/18 | 2,371 | 2,389 | 2,371 | 2,382 | +0.25% | 3,400 | 311億7132万 | -4.83% | 16.85 | 1.49 |
04/17 | 2,400 | 2,400 | 2,361 | 2,376 | -1% | 9,100 | 310億9281万 | -5.26% | 16.8 | 1.48 |
04/16 | 2,450 | 2,450 | 2,400 | 2,400 | -2.04% | 10,700 | 314億688万 | -4.53% | 16.97 | 1.5 |
04/15 | 2,449 | 2,468 | 2,435 | 2,450 | -0.2% | 8,500 | 320億6119万 | -2.66% | 17.33 | 1.53 |
04/12 | 2,466 | 2,470 | 2,453 | 2,455 | -0.04% | 8,600 | 321億2662万 | -2.54% | 17.36 | 1.53 |
04/11 | 2,465 | 2,465 | 2,446 | 2,456 | -0.41% | 7,700 | 321億3970万 | -2.54% | 17.37 | 1.53 |
04/10 | 2,475 | 2,476 | 2,466 | 2,466 | -0.96% | 6,000 | 322億7056万 | -2.18% | 17.44 | 1.54 |
04/09 | 2,490 | 2,495 | 2,474 | 2,490 | +0.24% | 6,400 | 325億8463万 | -1.19% | 17.61 | 1.55 |
04/08 | 2,461 | 2,493 | 2,461 | 2,484 | +1.14% | 9,200 | 325億612万 | -1.35% | 17.57 | 1.55 |
04/05 | 2,450 | 2,465 | 2,440 | 2,456 | -0.08% | 8,500 | 321億3970万 | -2.46% | 17.37 | 1.53 |
04/04 | 2,465 | 2,489 | 2,443 | 2,458 | -0.28% | 13,800 | 321億6587万 | -2.38% | 17.38 | 1.53 |
04/03 | 2,454 | 2,480 | 2,441 | 2,465 | +0.41% | 12,400 | 322億5748万 | -2.18% | 17.43 | 1.54 |
04/02 | 2,501 | 2,519 | 2,453 | 2,455 | -1.84% | 15,100 | 321億2662万 | -2.58% | 17.36 | 1.53 |
04/01 | 2,542 | 2,542 | 2,501 | 2,501 | -1.07% | 10,300 | 327億2858万 | -0.79% | 17.69 | 1.56 |
03/29 | 2,511 | 2,540 | 2,511 | 2,528 | +0.52% | 9,800 | 330億8191万 | +0.32% | 17.13 | 1.58 |
03/28 | 2,595 | 2,595 | 2,508 | 2,515 | -3.75% | 19,700 | 329億1179万 | -0.08% | 17.04 | 1.57 |
03/27 | 2,600 | 2,635 | 2,590 | 2,613 | +0.77% | 37,200 | 341億9424万 | +3.9% | 17.71 | 1.63 |
03/26 | 2,589 | 2,593 | 2,561 | 2,593 | -0.23% | 21,800 | 339億3251万 | +3.35% | 17.57 | 1.62 |
03/25 | 2,576 | 2,604 | 2,576 | 2,599 | +0.89% | 19,600 | 340億1103万 | +3.88% | 17.61 | 1.62 |
03/22 | 2,565 | 2,578 | 2,555 | 2,576 | +0.47% | 11,800 | 337億1005万 | +3.25% | 17.46 | 1.61 |
03/21 | 2,580 | 2,581 | 2,561 | 2,564 | -0.5% | 11,800 | 335億5301万 | +2.97% | 17.38 | 1.6 |
03/19 | 2,551 | 2,577 | 2,551 | 2,577 | +0.86% | 8,800 | 337億2313万 | +3.66% | 17.46 | 1.61 |
03/18 | 2,598 | 2,598 | 2,550 | 2,555 | -1.24% | 17,700 | 334億3524万 | +2.94% | 17.31 | 1.59 |
03/15 | 2,580 | 2,595 | 2,570 | 2,587 | +0.7% | 16,300 | 338億5399万 | +4.44% | 17.53 | 1.61 |
03/14 | 2,518 | 2,587 | 2,509 | 2,569 | +2.15% | 20,800 | 336億1844万 | +3.92% | 17.41 | 1.6 |
03/13 | 2,512 | 2,515 | 2,497 | 2,515 | +0.16% | 9,900 | 329億1179万 | +1.95% | 17.04 | 1.57 |
03/12 | 2,489 | 2,511 | 2,475 | 2,511 | +0.52% | 13,600 | 328億5944万 | +1.91% | 17.02 | 1.57 |
03/11 | 2,497 | 2,504 | 2,471 | 2,498 | +0.36% | 19,600 | 326億8932万 | +1.5% | 16.93 | 1.56 |
03/08 | 2,460 | 2,491 | 2,460 | 2,489 | +0.36% | 17,400 | 325億7155万 | +1.26% | 16.87 | 1.55 |
03/07 | 2,483 | 2,485 | 2,461 | 2,480 | +0.2% | 10,200 | 324億5377万 | +0.98% | 16.81 | 1.55 |
03/06 | 2,453 | 2,482 | 2,453 | 2,475 | +1.1% | 14,100 | 323億8834万 | +0.9% | 16.77 | 1.54 |
03/05 | 2,450 | 2,450 | 2,427 | 2,448 | -0.04% | 9,300 | 320億3501万 | -0.12% | 16.59 | 1.53 |
03/04 | 2,477 | 2,477 | 2,440 | 2,449 | -0.65% | 18,600 | 320億4810万 | 0% | 16.6 | 1.53 |
03/01 | 2,476 | 2,476 | 2,450 | 2,465 | -0.2% | 8,000 | 322億5748万 | +0.65% | 16.7 | 1.54 |
02/29 | 2,490 | 2,490 | 2,457 | 2,470 | -0.92% | 13,600 | 323億2291万 | +0.98% | 16.74 | 1.54 |
02/28 | 2,468 | 2,495 | 2,468 | 2,493 | +0.81% | 16,100 | 326億2389万 | +1.96% | 16.89 | 1.55 |
02/27 | 2,466 | 2,481 | 2,465 | 2,473 | 0% | 9,100 | 323億6217万 | +1.27% | 16.76 | 1.54 |
02/26 | 2,469 | 2,482 | 2,465 | 2,473 | -0.16% | 8,500 | 323億6217万 | +1.35% | 16.76 | 1.54 |
02/22 | 2,459 | 2,482 | 2,459 | 2,477 | +0.73% | 10,000 | 324億1451万 | +1.64% | 16.79 | 1.54 |
02/21 | 2,463 | 2,474 | 2,455 | 2,459 | -0.16% | 6,600 | 321億7896万 | +1.07% | 16.66 | 1.53 |
02/20 | 2,461 | 2,483 | 2,459 | 2,463 | +0.16% | 10,700 | 322億3131万 | +1.36% | 16.69 | 1.54 |
02/19 | 2,440 | 2,470 | 2,432 | 2,459 | +0.9% | 7,600 | 321億7896万 | +1.32% | 16.66 | 1.53 |
02/16 | 2,417 | 2,446 | 2,417 | 2,437 | +0.87% | 9,800 | 318億9106万 | +0.58% | 16.52 | 1.52 |
02/15 | 2,449 | 2,455 | 2,393 | 2,416 | -1.35% | 23,000 | 316億1625万 | -0.25% | 16.37 | 1.51 |
02/14 | 2,456 | 2,463 | 2,435 | 2,449 | -0.69% | 15,000 | 320億4810万 | +1.16% | 16.6 | 1.53 |
02/13 | 2,471 | 2,471 | 2,451 | 2,466 | +0.08% | 9,800 | 322億7056万 | +1.99% | 16.71 | 1.54 |
02/09 | 2,451 | 2,505 | 2,451 | 2,464 | +0.98% | 29,900 | 322億4439万 | +2.03% | 16.7 | 1.54 |
02/08 | 2,468 | 2,470 | 2,417 | 2,440 | -1.13% | 18,500 | 319億3032万 | +1.24% | 16.54 | 1.52 |
02/07 | 2,458 | 2,469 | 2,440 | 2,468 | +1.52% | 13,800 | 322億9674万 | +2.53% | 16.73 | 1.54 |
02/06 | 2,445 | 2,450 | 2,429 | 2,431 | -0.37% | 16,000 | 318億1255万 | +1.17% | 16.47 | 1.52 |
02/05 | 2,448 | 2,450 | 2,429 | 2,440 | +0.21% | 10,000 | 319億3032万 | +1.67% | 16.54 | 1.52 |
02/02 | 2,428 | 2,435 | 2,414 | 2,435 | +0.29% | 6,200 | 318億6489万 | +1.59% | 16.5 | 1.52 |
02/01 | 2,436 | 2,441 | 2,423 | 2,428 | -0.29% | 8,700 | 317億7329万 | +1.51% | 16.45 | 1.51 |
01/31 | 2,416 | 2,435 | 2,408 | 2,435 | +0.83% | 6,800 | 318億6489万 | +1.93% | 16.5 | 1.52 |
01/30 | 2,423 | 2,434 | 2,410 | 2,415 | -0.33% | 8,800 | 316億317万 | +1.3% | 16.37 | 1.51 |
01/29 | 2,426 | 2,430 | 2,418 | 2,423 | +0.58% | 5,100 | 317億786万 | +1.76% | 16.42 | 1.51 |
01/26 | 2,430 | 2,430 | 2,406 | 2,409 | -0.74% | 10,000 | 315億2465万 | +1.35% | 16.33 | 1.5 |
01/25 | 2,407 | 2,436 | 2,407 | 2,427 | +0.87% | 15,500 | 317億6020万 | +2.23% | 16.45 | 1.51 |
01/24 | 2,426 | 2,427 | 2,405 | 2,406 | -1.23% | 12,500 | 314億8539万 | +1.52% | 16.31 | 1.5 |
01/23 | 2,446 | 2,448 | 2,424 | 2,436 | +0.16% | 9,400 | 318億7798万 | +2.92% | 16.51 | 1.52 |
01/22 | 2,435 | 2,440 | 2,420 | 2,432 | +0.37% | 12,100 | 318億2563万 | +2.92% | 16.48 | 1.52 |
01/19 | 2,411 | 2,434 | 2,411 | 2,423 | +1.17% | 17,100 | 317億786万 | +2.63% | 16.42 | 1.51 |
01/18 | 2,390 | 2,402 | 2,386 | 2,395 | +0.63% | 12,000 | 313億4144万 | +1.57% | 16.23 | 1.49 |
01/17 | 2,368 | 2,395 | 2,368 | 2,380 | +0.55% | 11,900 | 311億4515万 | +1.06% | 16.13 | 1.48 |
01/16 | 2,388 | 2,390 | 2,367 | 2,367 | -0.88% | 12,000 | 309億7503万 | +0.64% | 16.04 | 1.48 |
01/15 | 2,390 | 2,400 | 2,380 | 2,388 | +0.8% | 25,000 | 312億4984万 | +1.62% | 16.18 | 1.49 |
01/12 | 2,386 | 2,397 | 2,363 | 2,369 | -1.13% | 18,600 | 310億120万 | +0.94% | 16.05 | 1.48 |
01/11 | 2,399 | 2,408 | 2,390 | 2,396 | +0.13% | 16,200 | 313億5453万 | +2.17% | 16.24 | 1.49 |
01/10 | 2,395 | 2,404 | 2,383 | 2,393 | -0.08% | 23,300 | 313億1527万 | +2.22% | 16.22 | 1.49 |
01/09 | 2,378 | 2,405 | 2,378 | 2,395 | +1.14% | 21,700 | 313億4144万 | +2.44% | 16.23 | 1.49 |
01/05 | 2,370 | 2,380 | 2,364 | 2,368 | +0.3% | 16,000 | 309億8812万 | +1.46% | 16.05 | 1.48 |
01/04 | 2,370 | 2,371 | 2,352 | 2,361 | -0.04% | 15,800 | 308億9651万 | +1.24% | 16 | 1.47 |
2023 | ||||||||||
12/29 | 2,341 | 2,364 | 2,341 | 2,362 | -0.13% | 10,900 | 309億960万 | +1.42% | 16.01 | 1.53 |
12/28 | 2,337 | 2,365 | 2,337 | 2,365 | +0.34% | 8,600 | 309億4886万 | +1.63% | 16.03 | 1.53 |
12/27 | 2,352 | 2,358 | 2,345 | 2,357 | +0.3% | 15,000 | 308億4417万 | +1.42% | 15.97 | 1.52 |
12/26 | 2,335 | 2,353 | 2,335 | 2,350 | +0.9% | 16,600 | 307億5257万 | +1.21% | 15.93 | 1.52 |
12/25 | 2,335 | 2,340 | 2,323 | 2,329 | -0.17% | 10,400 | 304億7775万 | +0.43% | 15.78 | 1.51 |
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 | 1,190 595 7/17 | 828 414 1/16 | 11,500 23,000 7/17 | - | - | +6.2% 3/25 | -17.03% 1/16 |
2009年 3月期 | 1,000 500 7/29 500 7/28 他6件 | 800 400 10/28 400 10/10 他2件 | 10,500 21,000 7/15 | - | - | +7.89% 6/30 | -15.26% 10/9 |
2010年 3月期 | 970 485 7/14 | 820 410 4/9 | 12,000 24,000 8/19 | - | - | +8% 7/14 | -5.71% 4/2 |
2011年 3月期 | 936 468 2/10 | 808 404 12/28 404 12/27 | 13,500 27,000 12/7 | 120億157万 | 103億6033万 | +9.19% 2/10 | -6.63% 3/16 |
2012年 3月期 | 918 459 7/15 | 794 397 11/25 | 18,500 37,000 7/15 | 117億7077万 | 101億8082万 | +4.02% 3/12 | -5.02% 11/25 |
2013年 3月期 | 1,060 530 3/25 | 820 410 6/4 410 5/31 他2件 | 14,500 29,000 1/21 29,000 7/17 | 135億9153万 | 105億1420万 | +10.29% 1/25 | -5.23% 4/2 |
2014年 3月期 | 1,278 639 1/29 | 930 465 4/4 | 30,000 60,000 8/20 | 163億8677万 | 119億2464万 | +11.19% 8/20 | -4.37% 6/7 |
2015年 3月期 | 1,316 658 3/20 | 1,170 585 5/13 | 27,500 55,000 7/1 | 168億7401万 | 150億197万 | +3.46% 3/18 | -2.69% 4/2 |
2016年 3月期 | 1,394 697 7/9 | 1,240 620 4/17 620 4/2 | 22,500 45,000 7/9 | 178億7414万 | 158億9952万 | +5.88% 7/9 | -3.79% 8/25 |
2017年 3月期 | 2,100 3/16 | 1,260 630 4/12 | 36,300 3/16 | 269億2662万 | 161億5597万 | +21.33% 3/16 | -12.37% 4/14 |
2018年 3月期 | 4,895 1/31 | 1,540 4/17 4/14 | 590,100 1/30 | 640億5694万 | 197億4618万 | +44.86% 5/31 | -11.11% 4/23 |
2019年 3月期 | 3,925 4/2 | 2,160 12/25 | 44,100 7/18 | 513億6333万 | 282億6619万 | +7.61% 7/18 | -24.04% 12/25 |
2020年 3月期 | 2,570 4/11 | 1,401 3/13 | 58,300 12/30 | 336億3153万 | 183億3376万 | +15.86% 4/8 | -17.12% 3/13 |
2021年 3月期 | 2,789 3/19 | 1,607 4/2 | 157,200 4/28 | 364億9741万 | 210億2952万 | +12.15% 9/29 | -7.96% 10/26 |
2022年 3月期 | 2,575 4/6 | 2,139 12/1 | 57,800 9/28 | 336億9696万 | 279億9138万 | +5.04% 9/14 | -6.11% 12/1 |
2023年 3月期 | 2,371 11/2 | 2,135 10/28 | 72,200 11/2 | 310億2738万 | 279億3903万 | +4.53% 5/1 | -4.39% 6/15 |
2024年 3月期 | 2,635 3/27 | 2,200 5/31 | 85,000 9/26 | 344億8213万 | 287億8964万 | +4.44% 3/15 | -5.66% 4/19 |
最新 | 2,523 2024/5/24 | 15,900 | 330億1648万 | +2.77% 2,455 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/29 vs 1998/12/30
- 0%(1倍)
- 2000/12/26 vs 1999/12/29
- 7%(1.07倍)
- 2001/12/25 vs 2000/12/26
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/25
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/29 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/29
- 8%(1.08倍)
- 2013/12/27 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/27
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 123%(2.23倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- 32%(1.32倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/24 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
790円(2000/06/12) - 219%(3.19倍)
2,523円(5/24)