株価チャート
株価
5/22
- 前日 (5/21)
- 2,474
- 始値
- 2,458
- 高値
- 2,458
- 安値
- 2,383
- 終値 -3.11%
- 2,397
- 出来高 -22.98%
- 41,900
乖離率
- 株価(5日)
移動平均値 - -0.42%
2,407 - 株価(25日)
移動平均値 - -0.87%
2,418 - 出来高(5日)
移動平均値 - -13.29%
48,320
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 2,458 | 2,458 | 2,383 | 2,397 | -3.11% | 41,900 | 213億8789万 | -0.87% | 10.57 | 0.47 |
05/21 | 2,437 | 2,488 | 2,418 | 2,474 | +3.04% | 54,400 | 220億7494万 | +2.15% | 10.91 | 0.48 |
05/20 | 2,383 | 2,440 | 2,367 | 2,401 | +0.76% | 33,300 | 214億2358万 | -0.83% | 10.59 | 0.47 |
05/17 | 2,357 | 2,383 | 2,333 | 2,383 | +0.21% | 28,300 | 212億6297万 | -1.73% | 10.51 | 0.47 |
05/16 | 2,430 | 2,472 | 2,347 | 2,378 | -1.74% | 83,700 | 212億1835万 | -1.9% | 10.49 | 0.47 |
05/15 | 2,597 | 2,611 | 2,420 | 2,420 | -0.66% | 226,300 | 215億9311万 | -0.08% | 10.67 | 0.47 |
05/14 | 2,465 | 2,496 | 2,403 | 2,436 | -0.98% | 77,800 | 217億3587万 | +0.74% | 10.75 | 0.48 |
05/13 | 2,397 | 2,467 | 2,376 | 2,460 | +3.1% | 53,500 | 219億5002万 | +1.91% | 10.85 | 0.48 |
05/10 | 2,384 | 2,394 | 2,362 | 2,386 | +0.68% | 31,500 | 212億8974万 | -1.04% | 10.52 | 0.47 |
05/09 | 2,388 | 2,397 | 2,344 | 2,370 | -0.75% | 24,900 | 211億4697万 | -1.7% | 10.45 | 0.46 |
05/08 | 2,367 | 2,397 | 2,364 | 2,388 | +0.04% | 25,900 | 213億758万 | -1% | 10.53 | 0.47 |
05/07 | 2,392 | 2,399 | 2,370 | 2,387 | +0.08% | 21,700 | 212億9866万 | -1.16% | 10.53 | 0.47 |
05/02 | 2,384 | 2,404 | 2,380 | 2,385 | -0.58% | 15,400 | 212億8081万 | -1.2% | 10.52 | 0.47 |
05/01 | 2,412 | 2,412 | 2,374 | 2,399 | -1.03% | 26,100 | 214億573万 | -0.66% | 10.58 | 0.47 |
04/30 | 2,385 | 2,446 | 2,385 | 2,424 | +1.21% | 45,800 | 216億2880万 | +0.41% | 10.69 | 0.47 |
04/26 | 2,372 | 2,400 | 2,361 | 2,395 | +0.21% | 31,100 | 213億7004万 | -0.79% | 10.56 | 0.47 |
04/25 | 2,423 | 2,432 | 2,390 | 2,390 | -2.61% | 30,200 | 213億2543万 | -1.08% | 10.54 | 0.47 |
04/24 | 2,461 | 2,470 | 2,436 | 2,454 | +0.82% | 38,100 | 218億9648万 | +1.49% | 10.82 | 0.48 |
04/23 | 2,440 | 2,455 | 2,411 | 2,434 | +1.04% | 29,300 | 217億1803万 | +0.79% | 10.74 | 0.48 |
04/22 | 2,424 | 2,439 | 2,394 | 2,409 | +0.29% | 23,900 | 214億9496万 | -0.17% | 10.63 | 0.47 |
04/19 | 2,447 | 2,451 | 2,356 | 2,402 | -1.68% | 45,400 | 214億3250万 | -0.29% | 10.6 | 0.47 |
04/18 | 2,401 | 2,457 | 2,391 | 2,443 | +1.29% | 33,700 | 217億9833万 | +1.54% | 10.78 | 0.48 |
04/17 | 2,465 | 2,479 | 2,403 | 2,412 | -2.15% | 34,600 | 215億2173万 | +0.46% | 10.64 | 0.47 |
04/16 | 2,519 | 2,545 | 2,462 | 2,465 | -3.33% | 54,600 | 219億9464万 | +2.88% | 10.87 | 0.48 |
04/15 | 2,457 | 2,560 | 2,457 | 2,550 | +2.25% | 75,100 | 227億5307万 | +6.69% | 11.25 | 0.5 |
04/12 | 2,456 | 2,502 | 2,443 | 2,494 | +1.05% | 54,700 | 222億5340万 | +4.57% | 11 | 0.49 |
04/11 | 2,522 | 2,522 | 2,450 | 2,468 | -1.16% | 65,000 | 220億2140万 | +3.7% | 10.89 | 0.48 |
04/10 | 2,440 | 2,522 | 2,440 | 2,497 | +5.63% | 259,700 | 222億8016万 | +5.09% | 11.01 | 0.49 |
04/09 | 2,317 | 2,380 | 2,315 | 2,364 | +1.5% | 32,400 | 210億9344万 | -0.3% | 10.43 | 0.46 |
04/08 | 2,333 | 2,347 | 2,307 | 2,329 | +0.82% | 28,800 | 207億8114万 | -1.81% | 10.27 | 0.46 |
04/05 | 2,283 | 2,322 | 2,258 | 2,310 | -1.45% | 45,300 | 206億1161万 | -2.86% | 10.19 | 0.45 |
04/04 | 2,375 | 2,389 | 2,334 | 2,344 | -1.31% | 30,700 | 209億1498万 | -1.68% | 10.34 | 0.46 |
04/03 | 2,351 | 2,402 | 2,344 | 2,375 | -0.17% | 34,700 | 211億9159万 | -0.42% | 10.48 | 0.47 |
04/02 | 2,392 | 2,404 | 2,351 | 2,379 | -0.88% | 31,900 | 212億2728万 | -0.17% | 10.49 | 0.47 |
04/01 | 2,490 | 2,490 | 2,399 | 2,400 | -2.95% | 49,800 | 214億1466万 | +0.93% | 10.59 | 0.47 |
03/29 | 2,354 | 2,478 | 2,354 | 2,473 | +5.1% | 68,600 | 220億6602万 | +4.17% | 13.72 | 0.48 |
03/28 | 2,377 | 2,380 | 2,344 | 2,353 | -2.2% | 41,200 | 209億9528万 | -0.34% | 13.06 | 0.46 |
03/27 | 2,397 | 2,418 | 2,391 | 2,406 | +0.67% | 27,300 | 214億6819万 | +2.25% | 13.35 | 0.47 |
03/26 | 2,414 | 2,414 | 2,388 | 2,390 | -1.24% | 23,400 | 213億2543万 | +2.01% | 13.26 | 0.47 |
03/25 | 2,411 | 2,430 | 2,395 | 2,420 | -0.33% | 39,800 | 215億9311万 | +3.77% | 13.43 | 0.47 |
03/22 | 2,464 | 2,464 | 2,412 | 2,428 | -0.45% | 39,400 | 216億6449万 | +4.66% | 13.47 | 0.48 |
03/21 | 2,431 | 2,462 | 2,431 | 2,439 | +1.54% | 53,100 | 217億6264万 | +5.72% | 13.53 | 0.48 |
03/19 | 2,377 | 2,418 | 2,369 | 2,402 | +1.39% | 37,800 | 214億3250万 | +4.53% | 13.33 | 0.47 |
03/18 | 2,338 | 2,373 | 2,325 | 2,369 | +2.16% | 42,200 | 211億3805万 | +3.63% | 13.14 | 0.46 |
03/15 | 2,317 | 2,339 | 2,309 | 2,319 | -0.47% | 26,500 | 206億9191万 | +2.2% | 12.87 | 0.45 |
03/14 | 2,300 | 2,336 | 2,296 | 2,330 | +0.82% | 29,300 | 207億9006万 | +3.33% | 12.93 | 0.46 |
03/13 | 2,353 | 2,353 | 2,295 | 2,311 | +0.7% | 41,800 | 206億2053万 | +3.12% | 12.82 | 0.45 |
03/12 | 2,295 | 2,308 | 2,260 | 2,295 | -0.26% | 54,400 | 204億7776万 | +3.05% | 12.73 | 0.45 |
03/11 | 2,393 | 2,393 | 2,287 | 2,301 | -5.31% | 92,300 | 205億3130万 | +3.98% | 12.77 | 0.45 |
03/08 | 2,365 | 2,434 | 2,351 | 2,430 | +2.75% | 79,200 | 216億8234万 | +10.45% | 13.48 | 0.48 |
03/07 | 2,373 | 2,424 | 2,363 | 2,365 | -0.08% | 53,600 | 211億236万 | +8.44% | 13.12 | 0.46 |
03/06 | 2,370 | 2,389 | 2,350 | 2,367 | -0.42% | 53,300 | 211億2020万 | +9.33% | 13.13 | 0.46 |
03/05 | 2,365 | 2,397 | 2,330 | 2,377 | -0.92% | 67,300 | 212億943万 | +10.56% | 13.19 | 0.47 |
03/04 | 2,495 | 2,499 | 2,397 | 2,399 | -2.68% | 93,500 | 214億573万 | +12.47% | 13.31 | 0.47 |
03/01 | 2,491 | 2,492 | 2,429 | 2,465 | -0.28% | 95,600 | 219億9464万 | +16.6% | 13.68 | 0.48 |
02/29 | 2,393 | 2,509 | 2,383 | 2,472 | +4.52% | 339,200 | 220億5709万 | +18.22% | 13.72 | 0.48 |
02/28 | 2,316 | 2,365 | 2,310 | 2,365 | +2.43% | 76,700 | 211億236万 | +14.36% | 13.12 | 0.46 |
02/27 | 2,270 | 2,317 | 2,269 | 2,309 | +1.76% | 75,200 | 206億268万 | +12.63% | 12.81 | 0.45 |
02/26 | 2,323 | 2,333 | 2,269 | 2,269 | -1.56% | 88,200 | 202億4577万 | +11.55% | 12.59 | 0.44 |
02/22 | 2,240 | 2,323 | 2,228 | 2,305 | +7.71% | 223,100 | 205億6699万 | +14.22% | 12.79 | 0.45 |
02/21 | 2,158 | 2,158 | 2,128 | 2,140 | -0.83% | 33,300 | 190億9473万 | +6.95% | 11.87 | 0.42 |
02/20 | 2,150 | 2,164 | 2,145 | 2,158 | +0.37% | 35,000 | 192億5534万 | +8.44% | 11.97 | 0.42 |
02/19 | 2,131 | 2,150 | 2,130 | 2,150 | +1.18% | 28,100 | 191億8396万 | +8.53% | 11.93 | 0.42 |
02/16 | 2,106 | 2,133 | 2,100 | 2,125 | +0.9% | 65,900 | 189億6089万 | +7.81% | 11.79 | 0.42 |
02/15 | 2,131 | 2,135 | 2,101 | 2,106 | -0.61% | 32,700 | 187億9136万 | +7.34% | 11.69 | 0.41 |
02/14 | 2,153 | 2,172 | 2,112 | 2,119 | -3.24% | 58,300 | 189億736万 | +8.44% | 11.76 | 0.41 |
02/13 | 2,136 | 2,198 | 2,128 | 2,190 | +3.06% | 133,400 | 195億4087万 | +12.54% | 12.15 | 0.43 |
02/09 | 2,050 | 2,166 | 2,050 | 2,125 | +9.25% | 323,900 | 189億6089万 | +9.82% | 11.79 | 0.42 |
02/08 | 1,968 | 1,968 | 1,927 | 1,945 | -1.02% | 76,200 | 173億5479万 | +0.99% | 10.79 | 0.38 |
02/07 | 1,962 | 1,979 | 1,961 | 1,965 | +0.15% | 29,200 | 175億3325万 | +2.18% | 10.9 | 0.38 |
02/06 | 1,965 | 1,973 | 1,959 | 1,962 | -0.36% | 36,000 | 175億648万 | +2.24% | 10.89 | 0.38 |
02/05 | 1,960 | 1,975 | 1,960 | 1,969 | +0.61% | 28,200 | 175億6894万 | +2.82% | 10.92 | 0.39 |
02/02 | 1,969 | 1,969 | 1,945 | 1,957 | 0% | 26,400 | 174億6187万 | +2.46% | 10.86 | 0.38 |
02/01 | 1,969 | 1,971 | 1,954 | 1,957 | -0.76% | 30,800 | 174億6187万 | +2.73% | 10.86 | 0.38 |
01/31 | 1,961 | 1,973 | 1,953 | 1,972 | +0.41% | 19,900 | 175億9571万 | +3.73% | 10.94 | 0.39 |
01/30 | 1,982 | 1,985 | 1,961 | 1,964 | -0.91% | 27,300 | 175億2433万 | +3.59% | 10.9 | 0.38 |
01/29 | 1,967 | 1,988 | 1,967 | 1,982 | +1.59% | 39,000 | 176億8494万 | +4.76% | 11 | 0.39 |
01/26 | 1,925 | 1,956 | 1,925 | 1,951 | +1.14% | 57,500 | 174億833万 | +3.39% | 10.83 | 0.38 |
01/25 | 1,895 | 1,939 | 1,895 | 1,929 | +1.63% | 42,500 | 172億1203万 | +2.44% | 10.7 | 0.38 |
01/24 | 1,905 | 1,907 | 1,892 | 1,898 | 0% | 23,400 | 169億3542万 | +0.9% | 10.53 | 0.37 |
01/23 | 1,916 | 1,923 | 1,890 | 1,898 | -0.89% | 40,300 | 169億3542万 | +1.01% | 10.53 | 0.37 |
01/22 | 1,905 | 1,924 | 1,904 | 1,915 | +1.06% | 57,400 | 170億8711万 | +1.97% | 10.63 | 0.38 |
01/19 | 1,873 | 1,899 | 1,862 | 1,895 | +1.17% | 71,800 | 169億865万 | +1.01% | 10.51 | 0.37 |
01/18 | 1,877 | 1,880 | 1,867 | 1,873 | -0.11% | 50,000 | 167億1235万 | -0.16% | 10.39 | 0.37 |
01/17 | 1,898 | 1,905 | 1,875 | 1,875 | -0.16% | 55,400 | 167億3020万 | -0.16% | 10.4 | 0.37 |
01/16 | 1,917 | 1,920 | 1,877 | 1,878 | -2.03% | 65,800 | 167億5697万 | -0.16% | 10.42 | 0.37 |
01/15 | 1,905 | 1,921 | 1,903 | 1,917 | +0.68% | 40,300 | 171億495万 | +1.7% | 10.64 | 0.38 |
01/12 | 1,918 | 1,922 | 1,893 | 1,904 | -0.16% | 60,300 | 169億8896万 | +0.9% | 10.56 | 0.37 |
01/11 | 1,917 | 1,917 | 1,905 | 1,907 | -0.05% | 52,500 | 170億1573万 | +0.85% | 10.58 | 0.37 |
01/10 | 1,910 | 1,913 | 1,897 | 1,908 | -0.26% | 43,800 | 170億2465万 | +0.69% | 10.59 | 0.37 |
01/09 | 1,912 | 1,920 | 1,905 | 1,913 | +0.26% | 63,500 | 170億6926万 | +0.68% | 10.61 | 0.37 |
01/05 | 1,907 | 1,914 | 1,901 | 1,908 | +0.16% | 39,700 | 170億2465万 | +0.21% | 10.59 | 0.37 |
01/04 | 1,875 | 1,905 | 1,858 | 1,905 | +1.76% | 63,500 | 169億9788万 | -0.16% | 10.57 | 0.37 |
2023 | ||||||||||
12/29 | 1,874 | 1,880 | 1,862 | 1,872 | -0.11% | 29,500 | 167億343万 | -2.14% | 10.39 | 0.38 |
12/28 | 1,852 | 1,875 | 1,846 | 1,874 | +0.86% | 38,100 | 167億2128万 | -2.34% | 10.4 | 0.38 |
12/27 | 1,834 | 1,858 | 1,829 | 1,858 | +1.47% | 47,200 | 165億7851万 | -3.48% | 10.31 | 0.38 |
12/26 | 1,833 | 1,842 | 1,831 | 1,831 | -0.05% | 46,500 | 163億3760万 | -5.23% | 10.16 | 0.37 |
12/25 | 1,868 | 1,869 | 1,828 | 1,832 | -1.66% | 40,700 | 163億4652万 | -5.47% | 10.16 | 0.37 |
12/22 | 1,868 | 1,874 | 1,858 | 1,863 | +0.54% | 39,600 | 166億2312万 | -4.12% | 10.34 | 0.38 |
12/21 | 1,860 | 1,860 | 1,841 | 1,853 | -0.86% | 47,300 | 165億3390万 | -4.83% | 10.28 | 0.38 |
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 | 3,780 378 7/20 | 2,160 216 1/22 | 287,500 2,875,000 3/5 | - | - | +9.51% 5/7 | -22.77% 11/21 |
2009年 3月期 | 3,970 397 6/19 | 1,400 140 10/28 | 545,800 5,458,000 5/14 | - | - | +30.71% 12/29 | -34.43% 10/8 |
2010年 3月期 | 3,530 353 8/27 | 1,580 158 4/1 | 3,846,400 38,464,000 8/27 | - | - | +34.99% 8/27 | -27.46% 10/5 |
2011年 3月期 | 2,530 253 2/2 253 1/26 | 1,150 115 3/15 | 518,100 5,181,000 1/20 | 225億7443万 | 102億6110万 | +12.97% 1/20 | -41.37% 3/15 |
2012年 3月期 | 1,920 192 5/11 | 1,180 118 11/11 | 121,700 1,217,000 5/11 | 171億3158万 | 105億2878万 | +9.8% 2/24 | -12.05% 11/11 |
2013年 3月期 | 1,440 144 1/22 144 4/2 | 930 93 10/15 93 10/12 他3件 | 225,600 2,256,000 1/22 | 128億4868万 | 82億9811万 | +14.44% 1/7 | -13.01% 2/15 |
2014年 3月期 | 1,920 192 9/18 | 1,060 106 6/7 | 3,944,200 39,442,000 6/24 | 171億3158万 | 94億5806万 | +22.37% 9/10 | -15.71% 6/7 |
2015年 3月期 | 3,650 365 1/8 | 1,200 120 5/20 120 5/19 | 4,211,500 42,115,000 10/15 | 325億6813万 | 107億733万 | +58.76% 12/2 | -10.08% 10/14 |
2016年 3月期 | 3,250 325 9/1 | 1,730 173 2/12 | 3,227,900 32,279,000 8/5 | 289億9902万 | 154億3640万 | +29.24% 8/10 | -22.43% 2/12 |
2017年 3月期 | 2,740 274 10/31 274 10/27 | 1,850 185 4/8 | 256,200 2,562,000 11/9 | 244億4840万 | 165億713万 | +11.58% 5/31 | -11.65% 11/9 |
2018年 3月期 | 3,585 3/14 | 2,110 211 4/17 | 1,003,100 2/9 | 319億8814万 | 188億2705万 | +18.67% 2/23 | -10.57% 2/7 |
2019年 3月期 | 5,190 8/9 | 1,947 3/29 | 689,800 5/21 | 463億920万 | 173億7264万 | +32.56% 5/21 | -22.36% 12/25 |
2020年 3月期 | 3,550 11/12 | 1,637 6/3 | 347,800 2/7 | 316億7585万 | 146億658万 | +28.59% 10/18 | -25.07% 3/13 |
2021年 3月期 | 3,460 2/12 | 1,970 4/3 | 192,200 2/12 | 308億7280万 | 175億7786万 | +15.85% 1/20 | -7.49% 7/10 |
2022年 3月期 | 3,690 8/12 | 2,108 3/8 | 326,400 8/12 | 329億2503万 | 188億920万 | +16.76% 8/13 | -15.03% 10/5 |
2023年 3月期 | 2,431 4/5 | 1,692 1/6 | 801,400 1/16 | 216億9126万 | 150億9733万 | +8.19% 1/27 | -8.74% 9/26 |
2024年 3月期 | 2,509 2/29 | 1,765 6/1 | 339,200 2/29 | 223億8724万 | 157億4869万 | +18.2% 2/29 | -6.07% 12/14 |
最新 | 2,397 2024/5/22 | 41,900 | 213億8789万 | -0.87% 2,418 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%(1.58倍)
- 1985/12/28 vs 1984/12/28
- 32%(1.32倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- 67%(1.67倍)
- 1989/12/29 vs 1988/12/28
- 194%(2.94倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 29%(1.29倍)
- 1992/12/30 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- 18%(1.18倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- 38%(1.38倍)
- 2001/12/28 vs 2000/12/29
- -61%(0.39倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 137%(2.37倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 124%(2.24倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 43%(1.43倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -36%(0.64倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/22 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
930円(2012/10/15) - 158%(2.58倍)
2,397円(5/22)