株価チャート
株価
5/20
- 前日 (5/17)
- 2,911
- 始値
- 2,896
- 高値
- 2,937
- 安値
- 2,895
- 終値 +0.52%
- 2,926
- 出来高 +0.28%
- 253,200
乖離率
- 株価(5日)
移動平均値 - -0.17%
2,931 - 株価(25日)
移動平均値 - +4.72%
2,794 - 出来高(5日)
移動平均値 - -35.31%
391,400
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 2,896 | 2,937 | 2,895 | 2,926 | +0.52% | 253,200 | 1713億9402万 | +4.72% | 16.1 | 0.73 |
05/17 | 2,861 | 2,934 | 2,856 | 2,911 | 0% | 252,500 | 1705億1537万 | +4.45% | 16.02 | 0.72 |
05/16 | 2,950 | 2,950 | 2,898 | 2,911 | -0.61% | 233,700 | 1705億1537万 | +4.67% | 16.02 | 0.72 |
05/15 | 2,947 | 2,970 | 2,897 | 2,929 | -1.58% | 397,000 | 1715億6975万 | +5.55% | 16.12 | 0.73 |
05/14 | 2,989 | 3,020 | 2,944 | 2,976 | +4.35% | 820,600 | 1743億2283万 | +7.48% | 16.38 | 0.74 |
05/13 | 2,841 | 2,881 | 2,832 | 2,852 | +0.85% | 341,200 | 1670億5938万 | +3.37% | 15.7 | 0.71 |
05/10 | 2,850 | 2,859 | 2,826 | 2,828 | -0.77% | 140,700 | 1656億5355万 | +2.69% | 15.56 | 0.7 |
05/09 | 2,842 | 2,865 | 2,836 | 2,850 | +0.81% | 174,300 | 1669億4222万 | +3.6% | 15.68 | 0.71 |
05/08 | 2,828 | 2,841 | 2,817 | 2,827 | -0.04% | 179,400 | 1655億9497万 | +2.95% | 15.56 | 0.7 |
05/07 | 2,850 | 2,850 | 2,815 | 2,828 | +0.07% | 210,700 | 1656億5355万 | +3.17% | 15.56 | 0.7 |
05/02 | 2,800 | 2,829 | 2,796 | 2,826 | +0.57% | 188,000 | 1655億3640万 | +3.25% | 15.55 | 0.7 |
05/01 | 2,807 | 2,812 | 2,791 | 2,810 | -0.14% | 169,400 | 1645億9918万 | +2.7% | 15.46 | 0.7 |
04/30 | 2,779 | 2,830 | 2,763 | 2,814 | +1.26% | 226,500 | 1648億3348万 | +2.85% | 15.49 | 0.7 |
04/26 | 2,728 | 2,779 | 2,713 | 2,779 | +2.36% | 209,700 | 1627億8331万 | +1.61% | 15.29 | 0.69 |
04/25 | 2,708 | 2,733 | 2,699 | 2,715 | +0.7% | 185,500 | 1590億3444万 | -0.77% | 14.94 | 0.67 |
04/24 | 2,690 | 2,710 | 2,686 | 2,696 | -0.37% | 663,700 | 1579億2149万 | -1.53% | 14.84 | 0.67 |
04/23 | 2,716 | 2,733 | 2,694 | 2,706 | -0.73% | 207,300 | 1585億725万 | -1.28% | 14.89 | 0.67 |
04/22 | 2,709 | 2,742 | 2,675 | 2,726 | +2.06% | 279,300 | 1596億7877万 | -0.58% | 15 | 0.68 |
04/19 | 2,680 | 2,682 | 2,624 | 2,671 | -1.11% | 723,400 | 1564億5708万 | -2.55% | 14.7 | 0.66 |
04/18 | 2,650 | 2,707 | 2,649 | 2,701 | +0.78% | 193,600 | 1582億1437万 | -1.5% | 14.86 | 0.67 |
04/17 | 2,694 | 2,701 | 2,671 | 2,680 | -0.74% | 236,800 | 1569億8427万 | -2.23% | 14.75 | 0.67 |
04/16 | 2,705 | 2,718 | 2,692 | 2,700 | -0.48% | 197,800 | 1581億5579万 | -1.5% | 14.86 | 0.67 |
04/15 | 2,737 | 2,738 | 2,706 | 2,713 | -0.95% | 155,900 | 1589億1728万 | -0.99% | 14.93 | 0.67 |
04/12 | 2,742 | 2,768 | 2,739 | 2,739 | -0.11% | 182,200 | 1604億4026万 | 0% | 15.07 | 0.68 |
04/11 | 2,727 | 2,748 | 2,708 | 2,742 | -0.25% | 281,600 | 1606億1599万 | +0.18% | 15.09 | 0.68 |
04/10 | 2,739 | 2,763 | 2,737 | 2,749 | -0.22% | 207,000 | 1610億2603万 | +0.55% | 15.13 | 0.68 |
04/09 | 2,792 | 2,792 | 2,747 | 2,755 | -0.61% | 227,900 | 1613億7748万 | +0.95% | 15.16 | 0.68 |
04/08 | 2,751 | 2,792 | 2,751 | 2,772 | +0.07% | 143,500 | 1623億7328万 | +1.61% | 15.25 | 0.69 |
04/05 | 2,710 | 2,790 | 2,705 | 2,770 | +1.54% | 219,300 | 1622億5613万 | +1.65% | 15.24 | 0.69 |
04/04 | 2,740 | 2,740 | 2,724 | 2,728 | +0.11% | 128,800 | 1597億9593万 | +0.22% | 15.01 | 0.68 |
04/03 | 2,735 | 2,740 | 2,719 | 2,725 | -0.66% | 142,000 | 1596億2020万 | +0.15% | 15 | 0.68 |
04/02 | 2,764 | 2,777 | 2,739 | 2,743 | +0.51% | 144,200 | 1606億7457万 | +0.81% | 15.1 | 0.68 |
04/01 | 2,738 | 2,754 | 2,724 | 2,729 | +0.44% | 164,200 | 1598億5450万 | +0.33% | 15.02 | 0.68 |
03/29 | 2,733 | 2,741 | 2,701 | 2,717 | -0.26% | 337,700 | 1591億5159万 | -0.11% | 15.36 | 0.68 |
03/28 | 2,740 | 2,760 | 2,687 | 2,724 | -2.99% | 470,200 | 1595億6162万 | +0.18% | 15.4 | 0.68 |
03/27 | 2,812 | 2,819 | 2,797 | 2,808 | +0.29% | 163,300 | 1644億8202万 | +3.35% | 15.88 | 0.7 |
03/26 | 2,786 | 2,806 | 2,780 | 2,800 | +0.5% | 111,900 | 1640億1341万 | +3.24% | 15.83 | 0.7 |
03/25 | 2,800 | 2,811 | 2,779 | 2,786 | -0.68% | 147,800 | 1631億9335万 | +2.92% | 15.75 | 0.69 |
03/22 | 2,764 | 2,815 | 2,757 | 2,805 | +1.23% | 185,400 | 1643億629万 | +3.85% | 15.86 | 0.7 |
03/21 | 2,780 | 2,800 | 2,760 | 2,771 | +0.58% | 236,800 | 1623億1470万 | +2.78% | 15.67 | 0.69 |
03/19 | 2,730 | 2,755 | 2,725 | 2,755 | +0.88% | 222,000 | 1613億7748万 | +2.26% | 15.58 | 0.68 |
03/18 | 2,719 | 2,734 | 2,699 | 2,731 | +1.11% | 186,300 | 1599億7165万 | +1.37% | 15.44 | 0.68 |
03/15 | 2,701 | 2,711 | 2,692 | 2,701 | 0% | 186,500 | 1582億1437万 | +0.22% | 15.27 | 0.67 |
03/14 | 2,687 | 2,705 | 2,676 | 2,701 | +0.93% | 182,000 | 1582億1437万 | +0.04% | 15.27 | 0.67 |
03/13 | 2,690 | 2,703 | 2,664 | 2,676 | -0.59% | 226,300 | 1567億4996万 | -1.04% | 15.13 | 0.67 |
03/12 | 2,672 | 2,694 | 2,647 | 2,692 | +1.05% | 304,500 | 1576億8718万 | -0.66% | 15.22 | 0.67 |
03/11 | 2,700 | 2,707 | 2,639 | 2,664 | -1.33% | 293,900 | 1560億4705万 | -1.91% | 15.06 | 0.66 |
03/08 | 2,645 | 2,712 | 2,640 | 2,700 | +0.93% | 348,600 | 1581億5579万 | -0.84% | 15.26 | 0.67 |
03/07 | 2,674 | 2,697 | 2,653 | 2,675 | +0.19% | 437,200 | 1566億9139万 | -1.98% | 15.12 | 0.66 |
03/06 | 2,636 | 2,678 | 2,633 | 2,670 | +1.6% | 336,700 | 1563億9851万 | -2.38% | 15.1 | 0.66 |
03/05 | 2,668 | 2,693 | 2,628 | 2,628 | -3.31% | 506,700 | 1539億3830万 | -4.19% | 14.86 | 0.65 |
03/04 | 2,718 | 2,760 | 2,716 | 2,718 | +0.07% | 288,900 | 1592億1016万 | -1.27% | 15.37 | 0.68 |
03/01 | 2,681 | 2,724 | 2,681 | 2,716 | +1.38% | 253,200 | 1590億9301万 | -1.59% | 15.36 | 0.68 |
02/29 | 2,713 | 2,734 | 2,672 | 2,679 | -1.25% | 397,000 | 1569億2569万 | -3.18% | 15.15 | 0.67 |
02/28 | 2,716 | 2,728 | 2,699 | 2,713 | -0.22% | 315,900 | 1589億1728万 | -2.23% | 15.34 | 0.67 |
02/27 | 2,711 | 2,731 | 2,707 | 2,719 | +0.26% | 187,700 | 1592億6874万 | -2.3% | 15.37 | 0.68 |
02/26 | 2,730 | 2,738 | 2,712 | 2,712 | -0.62% | 156,600 | 1588億5871万 | -2.76% | 15.33 | 0.67 |
02/22 | 2,750 | 2,759 | 2,704 | 2,729 | +0.85% | 213,600 | 1598億5450万 | -2.36% | 15.43 | 0.68 |
02/21 | 2,673 | 2,712 | 2,673 | 2,706 | +0.93% | 274,200 | 1585億725万 | -3.32% | 15.3 | 0.67 |
02/20 | 2,677 | 2,692 | 2,664 | 2,681 | +0.15% | 139,400 | 1570億4284万 | -4.45% | 15.16 | 0.67 |
02/19 | 2,655 | 2,688 | 2,655 | 2,677 | +0.64% | 137,200 | 1568億854万 | -4.94% | 15.13 | 0.67 |
02/16 | 2,662 | 2,683 | 2,651 | 2,660 | +0.72% | 165,000 | 1558億1274万 | -5.81% | 15.04 | 0.66 |
02/15 | 2,672 | 2,678 | 2,626 | 2,641 | -1.38% | 298,900 | 1546億9979万 | -6.81% | 14.93 | 0.66 |
02/14 | 2,700 | 2,700 | 2,658 | 2,678 | -1.54% | 382,800 | 1568億6711万 | -5.87% | 15.14 | 0.67 |
02/13 | 2,754 | 2,759 | 2,696 | 2,720 | -1.56% | 388,400 | 1593億2732万 | -4.76% | 15.38 | 0.68 |
02/09 | 2,745 | 2,792 | 2,737 | 2,763 | -0.18% | 250,200 | 1618億4609万 | -3.53% | 15.62 | 0.69 |
02/08 | 2,850 | 2,853 | 2,745 | 2,768 | -2.02% | 364,800 | 1621億3897万 | -3.59% | 15.65 | 0.69 |
02/07 | 2,781 | 2,839 | 2,781 | 2,825 | +1.29% | 229,800 | 1654億7782万 | -1.74% | 15.97 | 0.7 |
02/06 | 2,840 | 2,848 | 2,789 | 2,789 | -1.66% | 205,000 | 1633億6908万 | -3.09% | 15.77 | 0.69 |
02/05 | 2,829 | 2,842 | 2,820 | 2,836 | +0.21% | 206,700 | 1661億2216万 | -1.6% | 16.03 | 0.71 |
02/02 | 2,849 | 2,868 | 2,830 | 2,830 | -0.6% | 157,100 | 1657億7070万 | -1.84% | 16 | 0.7 |
02/01 | 2,811 | 2,855 | 2,808 | 2,847 | +0.39% | 194,100 | 1667億6650万 | -1.25% | 16.1 | 0.71 |
01/31 | 2,810 | 2,836 | 2,802 | 2,836 | -0.28% | 221,200 | 1661億2216万 | -1.66% | 16.03 | 0.71 |
01/30 | 2,873 | 2,882 | 2,844 | 2,844 | -0.73% | 159,700 | 1665億9077万 | -1.39% | 16.08 | 0.71 |
01/29 | 2,864 | 2,876 | 2,847 | 2,865 | +0.07% | 135,100 | 1678億2087万 | -0.69% | 16.2 | 0.71 |
01/26 | 2,890 | 2,898 | 2,863 | 2,863 | -1.11% | 157,100 | 1677億372万 | -0.69% | 16.19 | 0.71 |
01/25 | 2,890 | 2,900 | 2,872 | 2,895 | +0.1% | 160,200 | 1695億7815万 | +0.42% | 16.37 | 0.72 |
01/24 | 2,890 | 2,898 | 2,874 | 2,892 | -0.17% | 156,100 | 1694億243万 | +0.35% | 16.35 | 0.72 |
01/23 | 2,893 | 2,915 | 2,892 | 2,897 | +0.14% | 120,900 | 1696億9531万 | +0.63% | 16.38 | 0.72 |
01/22 | 2,890 | 2,905 | 2,880 | 2,893 | +0.14% | 137,200 | 1694億6100万 | +0.63% | 16.36 | 0.72 |
01/19 | 2,878 | 2,900 | 2,861 | 2,889 | +1.51% | 191,000 | 1692億2670万 | +0.59% | 16.33 | 0.72 |
01/18 | 2,830 | 2,884 | 2,818 | 2,846 | +0.21% | 266,100 | 1667億792万 | -0.84% | 16.09 | 0.71 |
01/17 | 2,907 | 2,921 | 2,840 | 2,840 | -1.56% | 281,300 | 1663億5646万 | -0.98% | 16.06 | 0.71 |
01/16 | 2,911 | 2,912 | 2,882 | 2,885 | -0.89% | 129,300 | 1689億9239万 | +0.59% | 16.31 | 0.72 |
01/15 | 2,887 | 2,925 | 2,879 | 2,911 | +1.08% | 192,400 | 1705億1537万 | +1.53% | 16.46 | 0.72 |
01/12 | 2,929 | 2,929 | 2,872 | 2,880 | -1.23% | 286,900 | 1686億9951万 | +0.49% | 16.28 | 0.72 |
01/11 | 2,954 | 2,962 | 2,915 | 2,916 | -0.24% | 191,200 | 1708億826万 | +1.74% | 16.49 | 0.72 |
01/10 | 2,930 | 2,954 | 2,911 | 2,923 | -0.41% | 192,300 | 1712億1829万 | +2.06% | 16.53 | 0.73 |
01/09 | 2,928 | 2,945 | 2,906 | 2,935 | +0.24% | 137,700 | 1719億2120万 | +2.51% | 16.59 | 0.73 |
01/05 | 2,938 | 2,938 | 2,912 | 2,928 | -0.44% | 86,600 | 1715億1117万 | +2.41% | 16.55 | 0.73 |
01/04 | 2,886 | 2,950 | 2,840 | 2,941 | +2.12% | 181,800 | 1722億7266万 | +3.01% | 16.63 | 0.73 |
01/01 | 株式分割 1→3 | |||||||||
2023 | ||||||||||
12/29 | 2,889 | 2,904 | 2,861 | 2,880 | -0.45% | 138,000 | 1686億9951万 | +0.95% | 16.65 | 0.75 |
12/28 | 2,890 | 2,909 | 2,867 | 2,893 | +0.1% | 122,100 | 5083億8302万 | +1.4% | 51.54 | 2.32 |
12/27 | 2,883 | 2,907 | 2,870 | 2,890 | +1.17% | 111,600 | 1692億8527万 | +1.33% | 16.71 | 0.75 |
12/26 | 2,830 | 2,863 | 2,830 | 2,857 | +1.06% | 85,800 | 1673億3273万 | +0.37% | 16.51 | 0.74 |
12/25 | 2,897 | 2,897 | 2,827 | 2,827 | -1.62% | 92,700 | 1655億7545万 | -0.5% | 16.34 | 0.74 |
12/22 | 2,840 | 2,883 | 2,837 | 2,873 | +0.94% | 145,500 | 1683億900万 | +1.21% | 16.61 | 0.75 |
12/21 | 2,833 | 2,850 | 2,830 | 2,847 | -0.23% | 141,000 | 1667億4697万 | +0.45% | 16.45 | 0.74 |
12/20 | 2,817 | 2,870 | 2,810 | 2,853 | +1.18% | 222,600 | 1671億3748万 | +0.82% | 16.49 | 0.74 |
12/19 | 2,863 | 2,863 | 2,817 | 2,820 | -1.63% | 219,000 | 1651億8494万 | -0.21% | 16.3 | 0.73 |
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 | 2,120 636 2/27 | 1,590 477 11/13 | 751,200 2,504,000 8/9 | - | - | +12.75% 11/30 | -15.76% 8/17 |
2009年 3月期 | 2,193 658 5/7 658 4/30 | 1,087 326 10/27 | 523,200 1,744,000 8/6 | - | - | +11.67% 4/6 | -29.49% 10/27 |
2010年 3月期 | 2,037 611 8/13 | 1,210 363 4/1 | 1,151,100 3,837,000 6/18 | - | - | +16.46% 6/18 | -15.02% 11/18 |
2011年 3月期 | 1,720 516 12/15 516 12/14 | 963 289 3/15 | 745,800 2,486,000 3/16 | 937億4842万 | 525億638万 | +8.41% 12/14 | -34.39% 3/15 |
2012年 3月期 | 1,423 427 2/13 | 1,020 306 10/5 306 9/26 | 386,400 1,288,000 3/1 | 775億7864万 | 555億9499万 | +10.26% 2/13 | -9.25% 8/9 |
2013年 3月期 | 1,333 400 4/3 | 883 265 10/15 | 1,675,800 5,586,000 2/27 | 726億7320万 | 481億4599万 | +14.56% 1/21 | -13.34% 10/12 |
2014年 3月期 | 1,847 554 1/8 | 1,033 310 6/13 | 2,335,800 7,786,000 12/16 | 1006億5288万 | 563億2173万 | +16.76% 11/26 | -15.56% 2/4 |
2015年 3月期 | 1,973 592 11/27 | 1,473 442 4/11 | 1,017,900 3,393,000 2/4 | 1075億5687万 | 803億428万 | +11.01% 11/26 | -8.8% 1/6 |
2016年 3月期 | 1,853 556 4/28 | 1,153 346 2/12 | 1,368,000 4,560,000 8/5 | 1010億1625万 | 628億6263万 | +7.88% 10/9 | -13.73% 2/12 |
2017年 3月期 | 1,703 5,110 3/14 | 1,100 330 4/8 | 733,800 2,446,000 8/10 | 928億4047万 | 599億5568万 | +13.21% 11/30 | -8.89% 6/16 |
2018年 3月期 | 2,787 8,360 1/15 | 1,530 4,590 4/17 | 1,771,800 590,600 11/9 | 1722億3422万 | 833億9291万 | +12.13% 5/16 | -12.25% 2/6 |
2019年 3月期 | 3,013 9,040 10/9 | 1,847 5,540 12/25 | 1,222,500 407,500 8/9 | 1880億8087万 | 1152億6195万 | +11% 9/26 | -22.66% 12/25 |
2020年 3月期 | 2,570 7,710 6/10 | 1,232 3,695 3/17 | 2,394,000 798,000 5/15 | 1604億968万 | 768億7597万 | +12.08% 6/11 | -29.63% 3/16 |
2021年 3月期 | 2,743 8,230 3/22 8,230 3/19 他3件 | 1,288 3,865 4/6 | 960,300 320,100 12/4 | 1712億2849万 | 804億1289万 | +23.43% 12/4 | -8.29% 7/10 |
2022年 3月期 | 3,463 10,390 3/30 | 1,990 5,970 6/21 | 841,200 280,400 2/7 | 2161億6817万 | 1242億827万 | +13.26% 11/12 | -14.5% 5/13 |
2023年 3月期 | 3,640 10,920 6/9 10,920 6/8 | 2,623 7,870 2/9 7,870 12/23 | 974,700 324,900 11/10 | 2271億9504万 | 1637億3855万 | +9.52% 6/8 | -14.03% 12/21 |
2024年 3月期 | 3,120 9,360 10/13 | 2,626 2/15 | 1,463,100 487,700 10/13 | 1827億5780万 | 1538億2115万 | +9.42% 10/13 | -7.21% 10/4 |
最新 | 2,926 2024/5/20 | 253,200 | 1713億9402万 | +4.72% 2,794 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/28
- 52%(1.52倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- -7%(0.93倍)
- 1989/12/29 vs 1988/12/28
- 14%(1.14倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/29 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/29
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- 36%(1.36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
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 47%(1.47倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 86%(1.86倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/20 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
793円(2000/01/05) - 269%(3.69倍)
2,926円(5/20)