株価チャート
株価
5/24
- 前日 (5/23)
- 2,313
- 始値
- 2,292
- 高値
- 2,346
- 安値
- 2,281
- 終値 -0.04%
- 2,312
- 出来高 -6.15%
- 609,200
乖離率
- 株価（5日）
移動平均値 - -1.7%
2,352 - 株価（25日）
移動平均値 - -9.83%
2,564 - 出来高（5日）
移動平均値 - +0.59%
605,640
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 | 2,292 | 2,346 | 2,281 | 2,312 | -0.04% | 609,200 | 4235億2345万 | -9.83% | 20.55 | 3.25 |
| 05/23 | 2,292 | 2,313 | 2,254 | 2,313 | +0.7% | 649,100 | 4237億663万 | -10.38% | 20.56 | 3.25 |
| 05/22 | 2,343 | 2,366 | 2,284 | 2,297 | -3.45% | 817,500 | 4207億7567万 | -11.59% | 20.41 | 3.23 |
| 05/21 | 2,463 | 2,468 | 2,367 | 2,379 | -3.21% | 567,100 | 4356億9267万 | -9.13% | 21.14 | 3.35 |
| 05/20 | 2,459 | 2,482 | 2,428 | 2,458 | +0.04% | 385,300 | 4501億6082万 | -6.61% | 21.84 | 3.46 |
| 05/17 | 2,472 | 2,500 | 2,422 | 2,457 | -1.52% | 805,000 | 4499億7768万 | -7.04% | 21.84 | 3.46 |
| 05/16 | 2,374 | 2,499 | 2,364 | 2,495 | +6.94% | 1,713,900 | 4569億3704万 | -6.03% | 22.17 | 3.51 |
| 05/15 | 2,340 | 2,375 | 2,315 | 2,333 | +3.23% | 1,546,100 | 4272億6818万 | -12.42% | 20.73 | 3.28 |
| 05/14 | 2,251 | 2,279 | 2,227 | 2,260 | -0.83% | 1,295,200 | 4138億9888万 | -15.64% | 20.09 | 3.18 |
| 05/13 | 2,422 | 2,426 | 2,243 | 2,279 | -6.29% | 2,268,800 | 4173億7856万 | -15.56% | 20.25 | 3.21 |
| 05/10 | 2,782 | 2,865 | 2,367 | 2,432 | -12.49% | 2,426,100 | 4453億9915万 | -10.49% | 21.61 | 3.42 |
| 05/09 | 2,747 | 2,821 | 2,722 | 2,779 | +2.24% | 575,200 | 5089億4911万 | +1.83% | 24.7 | 3.91 |
| 05/08 | 2,720 | 2,755 | 2,705 | 2,718 | -0.8% | 306,100 | 4977億7750万 | -0.48% | 24.16 | 3.82 |
| 05/07 | 2,690 | 2,747 | 2,690 | 2,740 | +1.67% | 332,700 | 5018億661万 | +0.15% | 24.35 | 3.85 |
| 05/02 | 2,684 | 2,701 | 2,672 | 2,695 | +0.41% | 208,300 | 4935億6526万 | -1.61% | 23.95 | 3.79 |
| 05/01 | 2,676 | 2,706 | 2,671 | 2,684 | +0.07% | 185,400 | 4915億5071万 | -2.22% | 23.85 | 3.77 |
| 04/30 | 2,699 | 2,708 | 2,664 | 2,682 | -0.33% | 318,000 | 4911億8443万 | -2.51% | 23.84 | 3.77 |
| 04/26 | 2,639 | 2,699 | 2,628 | 2,691 | +0.79% | 298,400 | 4928億3270万 | -2.39% | 23.92 | 3.78 |
| 04/25 | 2,730 | 2,733 | 2,659 | 2,670 | -3.05% | 365,700 | 4889億8673万 | -3.4% | 23.73 | 3.76 |
| 04/24 | 2,745 | 2,800 | 2,733 | 2,754 | +0.33% | 579,800 | 5043億7058万 | -0.76% | 24.48 | 3.87 |
| 04/23 | 2,762 | 2,777 | 2,736 | 2,745 | -0.87% | 199,700 | 5027億2231万 | -1.37% | 24.4 | 3.86 |
| 04/22 | 2,750 | 2,771 | 2,739 | 2,769 | +1.69% | 320,900 | 5071億1770万 | -0.79% | 24.61 | 3.89 |
| 04/19 | 2,745 | 2,774 | 2,703 | 2,723 | -0.95% | 434,800 | 4986億9321万 | -2.58% | 24.2 | 3.83 |
| 04/18 | 2,710 | 2,781 | 2,700 | 2,749 | +1.97% | 483,100 | 5034億5488万 | -1.86% | 24.43 | 3.87 |
| 04/17 | 2,747 | 2,747 | 2,695 | 2,696 | -0.85% | 308,900 | 4937億4840万 | -3.92% | 23.96 | 3.79 |
| 04/16 | 2,711 | 2,731 | 2,693 | 2,719 | -0.62% | 345,100 | 4979億6065万 | -3.38% | 24.16 | 3.82 |
| 04/15 | 2,777 | 2,789 | 2,723 | 2,736 | -2.7% | 317,500 | 5010億7404万 | -3.05% | 24.32 | 3.85 |
| 04/12 | 2,749 | 2,819 | 2,741 | 2,812 | +3.38% | 437,800 | 5149億9277万 | -0.6% | 24.99 | 3.95 |
| 04/11 | 2,722 | 2,737 | 2,712 | 2,720 | -0.91% | 286,800 | 4981億4379万 | -3.99% | 24.17 | 3.83 |
| 04/10 | 2,759 | 2,763 | 2,736 | 2,745 | +0.18% | 263,400 | 5027億2231万 | -3.24% | 24.4 | 3.86 |
| 04/09 | 2,725 | 2,749 | 2,723 | 2,740 | +0.74% | 217,600 | 5018億661万 | -3.42% | 24.35 | 3.85 |
| 04/08 | 2,718 | 2,724 | 2,696 | 2,720 | -0.26% | 349,300 | 4981億4379万 | -4.16% | 24.17 | 3.83 |
| 04/05 | 2,740 | 2,756 | 2,712 | 2,727 | -1.02% | 310,900 | 4994億2577万 | -4.01% | 24.24 | 3.84 |
| 04/04 | 2,747 | 2,780 | 2,714 | 2,755 | +1.4% | 488,400 | 5045億5373万 | -3.1% | 24.48 | 3.87 |
| 04/03 | 2,747 | 2,750 | 2,713 | 2,717 | -1.02% | 370,800 | 4975億9436万 | -4.5% | 24.15 | 3.82 |
| 04/02 | 2,802 | 2,802 | 2,724 | 2,745 | -2.66% | 550,500 | 5027億2231万 | -3.62% | 24.4 | 3.86 |
| 04/01 | 2,840 | 2,850 | 2,810 | 2,820 | -0.56% | 309,700 | 5164億5790万 | -1.09% | 25.06 | 3.97 |
| 03/29 | 2,824 | 2,859 | 2,818 | 2,836 | +0.6% | 367,800 | 5193億8815万 | -0.6% | 25.29 | 3.99 |
| 03/28 | 2,831 | 2,840 | 2,806 | 2,819 | -0.95% | 220,100 | 5162億7476万 | -1.23% | 25.13 | 3.96 |
| 03/27 | 2,866 | 2,877 | 2,828 | 2,846 | +0.04% | 512,200 | 5212億1957万 | -0.42% | 25.37 | 4 |
| 03/26 | 2,820 | 2,860 | 2,808 | 2,845 | +0.46% | 414,100 | 5210億3642万 | -0.49% | 25.37 | 4 |
| 03/25 | 2,900 | 2,904 | 2,807 | 2,832 | -1.39% | 537,900 | 5186億5559万 | -0.91% | 25.25 | 3.98 |
| 03/22 | 2,934 | 2,956 | 2,864 | 2,872 | -2.11% | 491,000 | 5259億8123万 | +0.56% | 25.61 | 4.04 |
| 03/21 | 2,969 | 2,986 | 2,916 | 2,934 | -0.47% | 612,200 | 5373億3598万 | +2.88% | 26.16 | 4.13 |
| 03/19 | 2,950 | 2,969 | 2,921 | 2,948 | 0% | 441,800 | 5398億9996万 | +3.62% | 26.28 | 4.15 |
| 03/18 | 2,900 | 2,971 | 2,881 | 2,948 | +2.5% | 472,500 | 5398億9996万 | +3.77% | 26.28 | 4.15 |
| 03/15 | 2,871 | 2,895 | 2,854 | 2,876 | +0.49% | 324,000 | 5267億1380万 | +1.37% | 25.64 | 4.04 |
| 03/14 | 2,888 | 2,898 | 2,848 | 2,862 | -0.66% | 240,400 | 5241億4982万 | +0.95% | 25.52 | 4.02 |
| 03/13 | 2,906 | 2,929 | 2,849 | 2,881 | -0.59% | 471,800 | 5276億2950万 | +1.62% | 25.69 | 4.05 |
| 03/12 | 2,894 | 2,920 | 2,848 | 2,898 | -0.82% | 469,700 | 5307億4290万 | +2.15% | 25.84 | 4.07 |
| 03/11 | 2,878 | 2,924 | 2,873 | 2,922 | +0.83% | 407,200 | 5351億3829万 | +2.92% | 26.05 | 4.11 |
| 03/08 | 2,895 | 2,944 | 2,880 | 2,898 | -0.92% | 466,800 | 5307億4290万 | +2.11% | 25.84 | 4.07 |
| 03/07 | 2,855 | 2,967 | 2,840 | 2,925 | +4.02% | 592,800 | 5356億8771万 | +3.1% | 26.08 | 4.11 |
| 03/06 | 2,735 | 2,824 | 2,735 | 2,812 | +2.44% | 511,800 | 5149億9277万 | -0.85% | 25.07 | 3.95 |
| 03/05 | 2,768 | 2,778 | 2,737 | 2,745 | -1.12% | 546,700 | 5027億2231万 | -3.31% | 24.47 | 3.86 |
| 03/04 | 2,750 | 2,800 | 2,746 | 2,776 | -0.43% | 393,700 | 5083億9969万 | -2.49% | 24.75 | 3.9 |
| 03/01 | 2,790 | 2,815 | 2,769 | 2,788 | +0.36% | 435,100 | 5105億9738万 | -2.45% | 24.86 | 3.92 |
| 02/29 | 2,770 | 2,792 | 2,744 | 2,778 | -0.54% | 871,000 | 5087億6597万 | -3.14% | 24.77 | 3.91 |
| 02/28 | 2,795 | 2,834 | 2,740 | 2,793 | -0.64% | 462,600 | 5115億1309万 | -3.02% | 24.9 | 3.93 |
| 02/27 | 2,809 | 2,826 | 2,781 | 2,811 | +0.11% | 543,300 | 5148億963万 | -2.8% | 25.06 | 3.95 |
| 02/26 | 2,864 | 2,872 | 2,798 | 2,808 | -1.96% | 445,300 | 5142億6020万 | -3.17% | 25.04 | 3.95 |
| 02/22 | 2,884 | 2,903 | 2,851 | 2,864 | -0.38% | 355,400 | 5245億1611万 | -1.51% | 25.54 | 4.03 |
| 02/21 | 2,905 | 2,911 | 2,833 | 2,875 | -1.71% | 569,800 | 5265億3066万 | -1.34% | 25.63 | 4.04 |
| 02/20 | 2,872 | 2,935 | 2,872 | 2,925 | +2.6% | 415,700 | 5356億8771万 | +0.17% | 26.08 | 4.11 |
| 02/19 | 2,801 | 2,862 | 2,799 | 2,851 | +1.14% | 401,400 | 5221億3527万 | -2.43% | 25.42 | 4.01 |
| 02/16 | 2,825 | 2,845 | 2,801 | 2,819 | +0.64% | 385,700 | 5162億7476万 | -3.69% | 25.13 | 3.96 |
| 02/15 | 2,770 | 2,803 | 2,740 | 2,801 | +1.23% | 706,200 | 5129億7822万 | -4.47% | 24.97 | 3.94 |
| 02/14 | 2,730 | 2,776 | 2,718 | 2,767 | +0.58% | 468,300 | 5067億5142万 | -5.72% | 24.67 | 3.89 |
| 02/13 | 2,815 | 2,840 | 2,733 | 2,751 | -3.34% | 928,000 | 5038億2116万 | -6.4% | 24.53 | 3.87 |
| 02/09 | 2,814 | 2,869 | 2,802 | 2,846 | -0.07% | 391,900 | 5212億1957万 | -3.3% | 25.37 | 4 |
| 02/08 | 2,834 | 2,864 | 2,760 | 2,848 | +0.71% | 1,007,700 | 5215億8585万 | -3.26% | 25.39 | 4 |
| 02/07 | 2,850 | 2,900 | 2,732 | 2,828 | -1.67% | 1,525,600 | 5179億2303万 | -3.97% | 25.21 | 3.98 |
| 02/06 | 2,892 | 2,904 | 2,864 | 2,876 | -1.71% | 421,300 | 5267億1380万 | -2.38% | 25.64 | 4.04 |
| 02/05 | 2,943 | 2,958 | 2,905 | 2,926 | -0.31% | 381,000 | 5358億7085万 | -0.61% | 26.09 | 4.11 |
| 02/02 | 2,930 | 2,959 | 2,898 | 2,935 | +1% | 344,300 | 5375億1912万 | -0.14% | 26.17 | 4.13 |
| 02/01 | 2,867 | 2,911 | 2,864 | 2,906 | +0.9% | 271,100 | 5322億803万 | -0.89% | 25.91 | 4.09 |
| 01/31 | 2,857 | 2,880 | 2,847 | 2,880 | -0.24% | 427,900 | 5274億4636万 | -1.61% | 25.68 | 4.05 |
| 01/30 | 2,913 | 2,914 | 2,855 | 2,887 | +0.1% | 592,300 | 5287億2835万 | -1.27% | 25.74 | 4.06 |
| 01/29 | 2,951 | 2,966 | 2,883 | 2,884 | -2.24% | 748,000 | 5281億7893万 | -1.2% | 25.71 | 4.06 |
| 01/26 | 3,029 | 3,046 | 2,947 | 2,950 | -3.53% | 722,500 | 5402億6624万 | +1.2% | 26.3 | 4.15 |
| 01/25 | 3,042 | 3,095 | 3,039 | 3,058 | +0.96% | 530,800 | 5600億4548万 | +5.19% | 27.26 | 4.3 |
| 01/24 | 3,088 | 3,088 | 2,973 | 3,029 | -1.72% | 887,800 | 5547億3439万 | +4.59% | 27.01 | 4.26 |
| 01/23 | 3,099 | 3,126 | 3,058 | 3,082 | -0.1% | 417,600 | 5644億4087万 | +6.87% | 27.48 | 4.33 |
| 01/22 | 3,043 | 3,102 | 3,028 | 3,085 | +2.46% | 482,200 | 5649億9029万 | +7.53% | 27.51 | 4.34 |
| 01/19 | 3,047 | 3,051 | 2,997 | 3,011 | +0.07% | 480,500 | 5514億3785万 | +5.54% | 26.85 | 4.23 |
| 01/18 | 3,029 | 3,057 | 2,998 | 3,009 | -0.5% | 452,100 | 5510億7156万 | +5.95% | 26.83 | 4.23 |
| 01/17 | 3,034 | 3,075 | 3,023 | 3,024 | +0.3% | 628,300 | 5538億1868万 | +7.04% | 26.96 | 4.25 |
| 01/16 | 3,004 | 3,056 | 2,991 | 3,015 | +0.7% | 614,700 | 5521億7041万 | +7.3% | 26.88 | 4.24 |
| 01/15 | 2,958 | 2,999 | 2,939 | 2,994 | +1.22% | 571,600 | 5483億2445万 | +7.08% | 26.69 | 4.21 |
| 01/12 | 2,948 | 2,975 | 2,938 | 2,958 | +0.68% | 378,100 | 5417億3137万 | +6.4% | 26.37 | 4.16 |
| 01/11 | 2,912 | 2,957 | 2,912 | 2,938 | +1.59% | 343,200 | 5380億6855万 | +6.14% | 26.19 | 4.13 |
| 01/10 | 2,851 | 2,892 | 2,850 | 2,892 | +0.77% | 297,200 | 5296億4406万 | +4.9% | 25.78 | 4.07 |
| 01/09 | 2,846 | 2,887 | 2,833 | 2,870 | +0.95% | 269,100 | 5256億1495万 | +4.48% | 25.59 | 4.04 |
| 01/05 | 2,864 | 2,875 | 2,828 | 2,843 | -0.73% | 235,600 | 5206億7014万 | +3.91% | 25.35 | 4 |
| 01/04 | 2,820 | 2,870 | 2,796 | 2,864 | -0.69% | 326,700 | 5245億1611万 | +5.1% | 25.54 | 4.03 |
| 2023 | ||||||||||
| 12/29 | 2,847 | 2,890 | 2,831 | 2,884 | +1.05% | 452,600 | 5281億7893万 | +6.22% | 25.71 | 4.36 |
| 12/28 | 2,833 | 2,865 | 2,813 | 2,854 | +0.85% | 379,100 | 5226億8469万 | +5.51% | 25.45 | 4.31 |
| 12/27 | 2,820 | 2,835 | 2,802 | 2,830 | +1.43% | 338,300 | 5182億8931万 | +4.97% | 25.23 | 4.28 |
| 12/26 | 2,775 | 2,792 | 2,757 | 2,790 | +0.87% | 206,200 | 5109億6366万 | +3.76% | 24.88 | 4.22 |
| 12/25 | 2,817 | 2,826 | 2,758 | 2,766 | -0.79% | 213,200 | 5065億6828万 | +3.21% | 24.66 | 4.18 |
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 | 613 490,000 12/3 | 338 270,000 3/17 | 1,702,400 2,128 10/3 | - | - | +27.35% 10/4 | -21.42% 8/10 |
| 2009年 3月期 | 535 428,000 6/19 | 90 71,800 10/30 | 6,176,800 7,721 10/29 | - | - | +28.33% 4/20 | -58.61% 10/29 |
| 2010年 3月期 | 308 246,400 8/28 | 124 99,500 4/9 | 2,081,600 2,602 8/26 | - | - | +31.81% 5/13 | -16.23% 11/18 |
| 2011年 3月期 | 365 292,000 7/6 | 204 163,000 11/2 | 3,343,200 4,179 6/2 | 602億9157万 | 336億5591万 | +18.85% 12/15 | -28.19% 3/15 |
| 2012年 3月期 | 458 366,000 9/1 | 282 225,500 4/13 | 1,836,800 2,296 8/22 | 755億7094万 | 465億6078万 | +16.04% 4/6 | -13.86% 1/12 |
| 2013年 3月期 | 825 3,300 3/29 | 331 265,100 5/15 | 2,262,000 565,500 3/7 | 1362億7548万 | 547億3731万 | +25.61% 2/4 | -9.37% 12/14 |
| 2014年 3月期 | 1,091 4,365 5/8 | 449 1,797 2/13 | 7,978,400 1,994,600 2/7 | 1802億5529万 | 839億1594万 | +16.82% 3/31 | -29.57% 2/13 |
| 2015年 3月期 | 675 2,700 6/3 | 451 1,802 10/14 | 9,829,600 2,457,400 3/25 | 1260億9270万 | 841億5520万 | +21.34% 12/1 | -18.97% 3/30 |
| 2016年 3月期 | 639 2,554 8/13 | 478 1,910 4/3 | 2,594,000 648,500 7/21 | 1192億7435万 | 891億9891万 | +14.6% 7/22 | -14.73% 1/21 |
| 2017年 3月期 | 616 2,464 5/16 | 379 1,514 11/9 | 3,444,800 861,200 11/7 | 1150億9688万 | 707億2105万 | +9.52% 2/15 | -13.82% 11/8 |
| 2018年 3月期 | 655 2,620 1/26 | 470 1,881 4/13 | 25,387,200 6,346,800 1/26 | 1223億9015万 | 878億6414万 | +16.23% 1/26 | -7.63% 4/11 |
| 2019年 3月期 | 720 2,880 11/30 | 499 1,996 5/14 | 3,607,200 901,800 5/15 | 1345億5763万 | 932億4074万 | +17.31% 11/29 | -13.91% 3/8 |
| 2020年 3月期 | 913 3,650 3/31 | 488 1,953 8/6 | 2,756,400 689,100 8/8 | 1705億8129万 | 912億4689万 | +20.61% 4/8 | -14.81% 3/16 |
| 2021年 3月期 | 1,338 2,674 3/30 2,675 3/29 | 786 3,145 4/6 | 4,254,400 1,063,600 6/4 | 2499億3664万 | 1469億8031万 | +15.52% 8/18 | -14.15% 12/10 |
| 2022年 3月期 | 2,555 5,110 11/30 | 1,177 2,354 5/12 | 2,624,400 1,312,200 5/12 | 4779億6282万 | 2200億2649万 | +18.18% 11/9 | -16.47% 1/27 |
| 2023年 3月期 | 2,788 3/30 | 1,845 3,690 5/13 | 2,170,000 1,085,000 8/5 | 5215億5004万 | 3451億4341万 | +12.38% 5/26 | -9.65% 5/12 |
| 2024年 3月期 | 3,126 1/23 | 2,310 10/16 | 3,326,300 8/8 | 5724億9907万 | 4230億5594万 | +8.77% 5/16 | -6.76% 7/11 |
| 最新 | 2,312 2024/5/24 | 609,200 | 4235億2345万 | -9.83% 2,564 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 134%（2.34倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/24 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
90円（2008/10/30） - 2476%（25.76倍）
2,312円（5/24）