株価チャート
株価
5/2
- 前日 (5/1)
- 6,148
- 始値
- 5,848
- 高値
- 6,006
- 安値
- 5,392
- 終値 -12.3%
- 5,392
- 出来高 +806.75%
- 11,399,700
乖離率
- 株価(5日)
移動平均値 - -9.21%
5,939 - 株価(25日)
移動平均値 - -13.05%
6,201 - 出来高(5日)
移動平均値 - +269.96%
3,081,300
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 5,848 | 6,006 | 5,392 | 5,392 | -12.3% | 11,399,700 | 7595億2012万 | -13.05% | 28.97 | 1.52 |
05/01 | 6,050 | 6,172 | 5,975 | 6,148 | +0.89% | 1,257,200 | 8660億1070万 | -1.65% | 33.03 | 1.74 |
04/30 | 6,115 | 6,115 | 6,025 | 6,094 | +0.69% | 1,049,800 | 8584億423万 | -2.76% | 32.74 | 1.72 |
04/26 | 6,019 | 6,095 | 5,994 | 6,052 | +0.72% | 939,900 | 8524億8809万 | -3.74% | 32.52 | 1.71 |
04/25 | 6,098 | 6,128 | 6,009 | 6,009 | -2.12% | 759,900 | 8464億3108万 | -4.77% | 32.29 | 1.7 |
04/24 | 6,041 | 6,177 | 6,009 | 6,139 | +2.27% | 1,130,800 | 8647億4295万 | -3.14% | 32.98 | 1.73 |
04/23 | 6,068 | 6,088 | 5,920 | 6,003 | +0.59% | 706,300 | 8455億8592万 | -5.6% | 32.25 | 1.69 |
04/22 | 5,946 | 6,024 | 5,903 | 5,968 | +0.62% | 1,261,900 | 8406億5580万 | -6.71% | 32.07 | 1.68 |
04/19 | 6,064 | 6,079 | 5,817 | 5,931 | -4.01% | 2,301,500 | 8354億4396万 | -7.67% | 31.87 | 1.67 |
04/18 | 6,025 | 6,220 | 6,001 | 6,179 | +1.7% | 1,059,000 | 8703億7738万 | -4.19% | 33.2 | 1.74 |
04/17 | 6,061 | 6,157 | 6,004 | 6,076 | +0.45% | 1,167,100 | 8558億6874万 | -6.03% | 32.65 | 1.71 |
04/16 | 5,900 | 6,109 | 5,900 | 6,049 | +0.53% | 1,865,300 | 8520億6550万 | -6.84% | 32.5 | 1.71 |
04/15 | 6,135 | 6,151 | 5,992 | 6,017 | -2.32% | 1,469,200 | 8475億5797万 | -7.74% | 32.33 | 1.7 |
04/12 | 6,153 | 6,253 | 6,135 | 6,160 | -0.47% | 1,068,200 | 8677億103万 | -6.13% | 33.1 | 1.74 |
04/11 | 6,177 | 6,209 | 6,143 | 6,189 | -1.39% | 1,193,100 | 8717億8598万 | -6.11% | 33.25 | 1.75 |
04/10 | 6,440 | 6,440 | 6,242 | 6,276 | -2.67% | 1,298,800 | 8840億4085万 | -5.37% | 33.72 | 1.77 |
04/09 | 6,340 | 6,465 | 6,327 | 6,448 | +1.83% | 1,065,700 | 9082億6887万 | -3.34% | 34.64 | 1.82 |
04/08 | 6,397 | 6,429 | 6,273 | 6,332 | +0.08% | 757,100 | 8919億2904万 | -5.39% | 34.02 | 1.79 |
04/05 | 6,343 | 6,365 | 6,244 | 6,327 | -1.8% | 1,378,000 | 8912億2474万 | -5.82% | 33.99 | 1.79 |
04/04 | 6,480 | 6,592 | 6,427 | 6,443 | +1.03% | 1,293,400 | 9075億6456万 | -4.42% | 34.62 | 1.82 |
04/03 | 6,422 | 6,422 | 6,283 | 6,377 | -2.22% | 1,893,300 | 8982億6777万 | -5.75% | 34.26 | 1.8 |
04/02 | 6,513 | 6,605 | 6,491 | 6,522 | +0.25% | 988,600 | 9186億9255万 | -4.1% | 35.04 | 1.84 |
04/01 | 6,690 | 6,694 | 6,440 | 6,506 | -2.15% | 1,909,300 | 9164億3878万 | -4.9% | 34.96 | 1.84 |
03/29 | 6,715 | 6,774 | 6,604 | 6,649 | -1.29% | 1,390,600 | 9365億8184万 | -3.36% | 29.5 | 1.88 |
03/28 | 6,730 | 6,926 | 6,655 | 6,736 | +1.52% | 2,262,800 | 9488億3671万 | -2.5% | 29.88 | 1.9 |
03/27 | 6,599 | 6,700 | 6,522 | 6,635 | +1.27% | 1,367,900 | 9346億979万 | -4.3% | 29.43 | 1.87 |
03/26 | 6,537 | 6,600 | 6,485 | 6,552 | -0.67% | 1,318,400 | 9229億1836万 | -5.78% | 29.07 | 1.85 |
03/25 | 6,622 | 6,715 | 6,546 | 6,596 | -0.51% | 1,098,100 | 9291億1623万 | -5.53% | 29.26 | 1.86 |
03/22 | 6,675 | 6,696 | 6,507 | 6,630 | -1.12% | 1,898,000 | 9339億549万 | -5.45% | 29.41 | 1.87 |
03/21 | 6,819 | 6,918 | 6,662 | 6,705 | +0.57% | 1,808,400 | 9444億7003万 | -4.85% | 29.74 | 1.89 |
03/19 | 6,759 | 6,850 | 6,575 | 6,667 | -4.2% | 2,638,400 | 9391億1733万 | -5.87% | 29.58 | 1.88 |
03/18 | 6,634 | 6,959 | 6,630 | 6,959 | +4.9% | 1,534,200 | 9802億4861万 | -2.15% | 30.87 | 1.96 |
03/15 | 6,521 | 6,661 | 6,507 | 6,634 | +1.19% | 1,347,600 | 9344億6893万 | -6.94% | 29.43 | 1.87 |
03/14 | 6,551 | 6,613 | 6,455 | 6,556 | -0.88% | 1,468,700 | 9234億8181万 | -8.35% | 29.08 | 1.85 |
03/13 | 6,850 | 6,875 | 6,536 | 6,614 | -2.12% | 1,516,100 | 9316億5172万 | -7.83% | 29.34 | 1.87 |
03/12 | 6,672 | 6,758 | 6,556 | 6,757 | -0.24% | 1,929,400 | 9517億9478万 | -6.14% | 29.98 | 1.91 |
03/11 | 6,710 | 6,824 | 6,704 | 6,773 | -3.31% | 1,574,800 | 9540億4855万 | -6.24% | 30.05 | 1.91 |
03/08 | 6,865 | 7,112 | 6,854 | 7,005 | +1.49% | 1,647,700 | 9867億2820万 | -3.45% | 31.08 | 1.98 |
03/07 | 7,240 | 7,247 | 6,902 | 6,902 | -4.06% | 1,922,200 | 9722億1956万 | -5.15% | 30.62 | 1.95 |
03/06 | 7,120 | 7,225 | 7,040 | 7,194 | -0.8% | 1,594,500 | 1兆133億 | -1.59% | 31.91 | 2.03 |
03/05 | 6,931 | 7,260 | 6,911 | 7,252 | +3.57% | 2,151,100 | 1兆215億 | -1.04% | 32.17 | 2.05 |
03/04 | 7,096 | 7,160 | 6,900 | 7,002 | +0.69% | 2,491,300 | 9863億562万 | -4.57% | 31.06 | 1.98 |
03/01 | 7,001 | 7,055 | 6,898 | 6,954 | +0.77% | 2,310,500 | 9795億4431万 | -5.67% | 30.85 | 1.96 |
02/29 | 6,700 | 6,915 | 6,639 | 6,901 | -2.45% | 5,085,000 | 9720億7870万 | -6.86% | 30.61 | 1.95 |
02/28 | 7,255 | 7,260 | 7,039 | 7,074 | -2.58% | 1,826,100 | 9964億4758万 | -5.11% | 31.38 | 2 |
02/27 | 7,582 | 7,661 | 7,151 | 7,261 | -3.38% | 3,113,500 | 1兆227億 | -3.07% | 32.21 | 2.05 |
02/26 | 7,558 | 7,617 | 7,515 | 7,515 | +0.35% | 1,404,500 | 1兆585億 | -0.12% | 33.34 | 2.12 |
02/22 | 7,726 | 7,782 | 7,349 | 7,489 | +1.77% | 2,619,400 | 1兆549億 | -0.58% | 33.22 | 2.11 |
02/21 | 7,275 | 7,432 | 7,221 | 7,359 | +0.12% | 1,286,200 | 1兆365億 | -2.4% | 32.65 | 2.08 |
02/20 | 7,190 | 7,410 | 7,170 | 7,350 | +2.7% | 1,735,700 | 1兆353億 | -2.87% | 32.61 | 2.07 |
02/19 | 7,250 | 7,250 | 6,990 | 7,157 | -1.28% | 1,888,200 | 1兆81億 | -5.92% | 31.75 | 2.02 |
02/16 | 7,229 | 7,380 | 7,090 | 7,250 | -1.19% | 2,374,100 | 1兆212億 | -5.15% | 32.16 | 2.05 |
02/15 | 7,585 | 7,585 | 7,335 | 7,337 | -2.37% | 1,240,600 | 1兆334億 | -4.43% | 32.55 | 2.07 |
02/14 | 7,476 | 7,537 | 7,413 | 7,515 | -1% | 1,318,500 | 1兆585億 | -2.49% | 33.34 | 2.12 |
02/13 | 7,520 | 7,626 | 7,465 | 7,591 | +2.73% | 1,326,700 | 1兆692億 | -1.72% | 33.67 | 2.14 |
02/09 | 7,400 | 7,464 | 7,370 | 7,389 | -0.15% | 1,120,400 | 1兆408億 | -4.29% | 32.78 | 2.09 |
02/08 | 7,264 | 7,410 | 7,197 | 7,400 | +2.46% | 1,444,500 | 1兆423億 | -4.22% | 32.83 | 2.09 |
02/07 | 7,130 | 7,244 | 7,103 | 7,222 | +1.06% | 1,504,400 | 1兆172億 | -6.72% | 32.04 | 2.04 |
02/06 | 7,280 | 7,298 | 7,096 | 7,146 | -0.35% | 2,130,000 | 1兆65億 | -8% | 31.7 | 2.02 |
02/05 | 7,440 | 7,475 | 7,103 | 7,171 | -2.83% | 2,382,400 | 1兆101億 | -8.01% | 31.81 | 2.02 |
02/02 | 7,377 | 7,698 | 7,340 | 7,380 | -2.47% | 3,652,100 | 1兆395億 | -5.51% | 32.74 | 2.08 |
02/01 | 7,394 | 7,619 | 7,272 | 7,567 | +0.3% | 3,157,000 | 1兆658億 | -3.19% | 33.57 | 2.14 |
01/31 | 7,424 | 7,544 | 7,388 | 7,544 | -2.33% | 2,025,200 | 1兆626億 | -3.57% | 33.47 | 2.13 |
01/30 | 7,647 | 7,757 | 7,599 | 7,724 | +0.82% | 1,110,200 | 1兆880億 | -1.38% | 34.26 | 2.18 |
01/29 | 7,459 | 7,712 | 7,357 | 7,661 | +2.63% | 1,937,300 | 1兆791億 | -2.22% | 33.99 | 2.16 |
01/26 | 7,522 | 7,657 | 7,464 | 7,465 | -5.34% | 2,798,900 | 1兆515億 | -4.78% | 33.12 | 2.11 |
01/25 | 7,906 | 7,947 | 7,804 | 7,886 | +0.23% | 1,096,100 | 1兆1108億 | +0.52% | 34.98 | 2.23 |
01/24 | 8,040 | 8,042 | 7,771 | 7,868 | -2.16% | 1,813,500 | 1兆1082億 | +0.45% | 34.9 | 2.22 |
01/23 | 8,079 | 8,284 | 8,012 | 8,042 | +0.66% | 1,848,700 | 1兆1328億 | +3% | 35.68 | 2.27 |
01/22 | 8,184 | 8,216 | 7,976 | 7,989 | -1.05% | 1,903,600 | 1兆1253億 | +2.82% | 35.44 | 2.25 |
01/19 | 8,200 | 8,209 | 7,936 | 8,074 | +4.26% | 2,242,500 | 1兆1373億 | +4.52% | 35.82 | 2.28 |
01/18 | 7,721 | 7,758 | 7,606 | 7,744 | +1.07% | 1,723,300 | 1兆908億 | +0.98% | 34.35 | 2.19 |
01/17 | 7,900 | 7,950 | 7,607 | 7,662 | -4.63% | 3,676,700 | 1兆792億 | +0.46% | 33.99 | 2.16 |
01/16 | 8,302 | 8,338 | 8,019 | 8,034 | -3.89% | 2,190,800 | 1兆1316億 | +5.96% | 35.64 | 2.27 |
01/15 | 8,137 | 8,359 | 8,085 | 8,359 | +3.34% | 1,407,800 | 1兆1774億 | +11.08% | 37.08 | 2.36 |
01/12 | 8,235 | 8,337 | 8,037 | 8,089 | +0.19% | 1,722,300 | 1兆1394億 | +8.58% | 35.88 | 2.28 |
01/11 | 8,200 | 8,273 | 8,045 | 8,074 | -0.17% | 1,611,400 | 1兆1373億 | +9.14% | 35.82 | 2.28 |
01/10 | 7,859 | 8,104 | 7,828 | 8,088 | +2.03% | 1,349,800 | 1兆1392億 | +9.89% | 35.88 | 2.28 |
01/09 | 7,894 | 8,015 | 7,824 | 7,927 | +5.68% | 1,838,300 | 1兆1166億 | +8.31% | 35.17 | 2.24 |
01/05 | 7,600 | 7,627 | 7,452 | 7,501 | -0.37% | 835,600 | 1兆565億 | +2.95% | 33.28 | 2.12 |
01/04 | 7,502 | 7,595 | 7,434 | 7,529 | -3.66% | 1,296,600 | 1兆605億 | +3.58% | 33.4 | 2.13 |
2023 | ||||||||||
12/29 | 7,832 | 7,871 | 7,760 | 7,815 | -0.23% | 740,000 | 1兆1008億 | +7.78% | 34.67 | 2.37 |
12/28 | 7,826 | 7,880 | 7,771 | 7,833 | -0.29% | 649,200 | 1兆1033億 | +8.33% | 34.75 | 2.37 |
12/27 | 7,780 | 7,877 | 7,722 | 7,856 | +4.08% | 1,396,400 | 1兆1066億 | +8.96% | 34.85 | 2.38 |
12/26 | 7,435 | 7,574 | 7,416 | 7,548 | +0.29% | 911,300 | 1兆632億 | +4.94% | 33.48 | 2.28 |
12/25 | 7,731 | 7,740 | 7,475 | 7,526 | -2.69% | 1,202,100 | 1兆601億 | +4.83% | 33.39 | 2.28 |
12/22 | 7,810 | 7,863 | 7,690 | 7,734 | -0.34% | 718,600 | 1兆894億 | +7.82% | 34.31 | 2.34 |
12/21 | 7,700 | 7,793 | 7,660 | 7,760 | -0.77% | 1,113,000 | 1兆930億 | +8.36% | 34.42 | 2.35 |
12/20 | 7,809 | 8,050 | 7,782 | 7,820 | +0.64% | 1,847,300 | 1兆1015億 | +9.29% | 34.69 | 2.37 |
12/19 | 7,600 | 7,786 | 7,534 | 7,770 | +2.4% | 1,621,200 | 1兆944億 | +8.99% | 34.47 | 2.35 |
12/18 | 7,603 | 7,699 | 7,479 | 7,588 | -0.14% | 1,468,300 | 1兆688億 | +6.9% | 33.66 | 2.3 |
12/15 | 7,450 | 7,662 | 7,434 | 7,599 | +4.96% | 3,291,400 | 1兆703億 | +7.32% | 33.71 | 2.3 |
12/14 | 7,310 | 7,411 | 7,180 | 7,240 | +2.01% | 3,222,200 | 1兆198億 | +2.51% | 32.12 | 2.19 |
12/13 | 6,930 | 7,265 | 6,904 | 7,097 | +3.3% | 3,167,000 | 9996億8737万 | +0.55% | 31.48 | 2.15 |
12/12 | 6,947 | 6,969 | 6,696 | 6,870 | +2.98% | 2,312,800 | 9677億1202万 | -2.47% | 30.48 | 2.08 |
12/11 | 6,777 | 6,810 | 6,610 | 6,671 | -0.16% | 1,873,000 | 9396億8077万 | -5.43% | 29.59 | 2.02 |
12/08 | 6,503 | 6,682 | 6,503 | 6,682 | +2.02% | 2,081,100 | 9412億3024万 | -5.27% | 29.64 | 2.02 |
12/07 | 6,505 | 6,697 | 6,497 | 6,550 | -0.8% | 1,269,200 | 9226億3664万 | -7% | 29.06 | 1.98 |
12/06 | 6,532 | 6,675 | 6,492 | 6,603 | +1.99% | 1,430,700 | 9301億225万 | -6.14% | 29.29 | 2 |
12/05 | 6,749 | 6,816 | 6,470 | 6,474 | -4.74% | 2,584,800 | 9119億3124万 | -7.88% | 28.72 | 1.96 |
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 | 10,570 8/9 | 3,720 3/18 | 8,671,700 2/5 | - | - | +18.02% 8/6 | -25.01% 2/13 |
2009年 3月期 | 5,030 5/15 | 1,222 12/5 | 6,203,400 4/25 | - | - | +24.69% 1/7 | -35.1% 10/24 |
2010年 3月期 | 3,500 10/14 | 2,320 4/15 | 3,474,300 7/31 | - | - | +14.49% 7/31 | -11.07% 11/27 |
2011年 3月期 | 3,635 4/26 | 1,901 11/4 | 6,081,900 2/2 | 5483億7812万 | 2867億8591万 | +13.87% 11/22 | -18.75% 3/15 |
2012年 3月期 | 2,813 5/6 | 1,456 1/16 | 6,503,100 8/3 | 4243億7074万 | 2196億5297万 | +13.36% 10/13 | -20.49% 8/22 |
2013年 3月期 | 2,159 4/2 | 892 11/2 | 13,309,400 2/6 | 3257億794万 | 1345億6761万 | +18.04% 1/4 | -16.96% 5/9 |
2014年 3月期 | 2,142 1/16 | 1,320 4/4 | 5,225,200 11/6 | 3231億4331万 | 1991億3593万 | +15.42% 5/21 | -16.17% 6/13 |
2015年 3月期 | 2,193 9/29 | 1,520 10/16 10/15 | 5,945,500 10/1 | 3308億3720万 | 2293億804万 | +10.56% 5/8 | -20.71% 10/14 |
2016年 3月期 | 2,370 5/11 | 1,223 2/12 | 9,223,100 11/30 | 3575億3952万 | 1722億7246万 | +13.51% 11/20 | -19.7% 2/12 |
2017年 3月期 | 1,974 2/16 | 1,064 7/6 | 4,522,100 4/27 | 2780億5873万 | 1498億7563万 | +20.55% 5/2 | -15.23% 6/28 |
2018年 3月期 | 2,104 5/2 | 1,532 2/6 | 5,035,200 4/28 | 2963億7061万 | 2157億9837万 | +14.64% 5/10 | -7.6% 3/29 |
2019年 3月期 | 1,878 5/1 | 1,302 10/30 | 4,945,200 2/5 | 2645億3612万 | 1834億44万 | +15.38% 11/7 | -12.52% 10/26 |
2020年 3月期 | 2,860 2/6 | 1,643 6/3 | 5,173,300 8/2 | 4028億6119万 | 2314億3389万 | +26.65% 4/28 | -25.62% 3/16 |
2021年 3月期 | 5,310 1/15 | 1,971 4/6 | 8,886,100 11/30 | 7479億6955万 | 2776億3615万 | +22.02% 5/12 | -12.01% 2/26 |
2022年 3月期 | 7,380 11/30 | 4,360 5/13 | 3,260,300 4/28 | 1兆395億 | 6141億5202万 | +14.59% 9/13 | -15.2% 5/13 |
2023年 3月期 | 6,140 4/5 | 3,670 6/20 | 6,708,500 10/28 | 8648億8381万 | 5169億5824万 | +23.92% 11/11 | -17.18% 6/20 |
2024年 3月期 | 9,285 9/6 | 4,880 4/27 | 9,117,400 10/27 | 1兆3078億 | 6873億9951万 | +26.17% 5/29 | -16.92% 10/31 |
最新 | 5,392 2024/5/2 | 11,399,700 | 7595億2012万 | -13.05% 6,201 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- 4%(1.04倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- 8%(1.08倍)
- 1996/12/30 vs 1995/12/29
- 34%(1.34倍)
- 1997/12/30 vs 1996/12/30
- 41%(1.41倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 38%(1.38倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 218%(3.18倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- 29%(1.29倍)
- 2008/12/30 vs 2007/12/28
- -77%(0.23倍)
- 2009/12/30 vs 2008/12/30
- 82%(1.82倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -41%(0.59倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 68%(1.68倍)
- 2020/12/30 vs 2019/12/30
- 85%(1.85倍)
- 2021/12/30 vs 2020/12/30
- 42%(1.42倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 63%(1.63倍)
- 2024/05/02 vs 2023/12/29
- -31%(0.69倍)
- 過去安値
389円(1983/01/25) - 1285%(13.85倍)
5,392円(5/2)