株価チャート
株価
5/7
- 前日 (5/2)
- 1,201
- 始値
- 1,188
- 高値
- 1,203
- 安値
- 1,178
- 終値 -0.42%
- 1,196
- 出来高 +48.76%
- 2,481,100
乖離率
- 株価（5日）
移動平均値 - -0.75%
1,205 - 株価（25日）
移動平均値 - -2.05%
1,221 - 出来高（5日）
移動平均値 - +9.65%
2,262,780
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 1,188 | 1,203 | 1,178 | 1,196 | -0.42% | 2,481,100 | 6147億4400万 | -2.05% | 16.42 | 2.94 |
| 05/02 | 1,216 | 1,217 | 1,197 | 1,201 | -0.66% | 1,667,900 | 6173億1400万 | -1.8% | 16.48 | 2.95 |
| 05/01 | 1,213 | 1,224 | 1,208 | 1,209 | +0.25% | 1,810,700 | 6214億2600万 | -1.39% | 16.59 | 2.97 |
| 04/30 | 1,215 | 1,217 | 1,185 | 1,206 | -0.66% | 3,022,800 | 6198億8400万 | -1.87% | 16.55 | 2.96 |
| 04/26 | 1,214 | 1,216 | 1,197 | 1,214 | -0.41% | 2,331,400 | 6239億9600万 | -1.38% | 16.66 | 2.98 |
| 04/25 | 1,236 | 1,237 | 1,214 | 1,219 | -1.3% | 2,208,600 | 6265億6600万 | -1.3% | 16.73 | 2.99 |
| 04/24 | 1,230 | 1,240 | 1,217 | 1,235 | +0.41% | 2,225,000 | 6347億9000万 | -0.32% | 16.95 | 3.03 |
| 04/23 | 1,231 | 1,246 | 1,221 | 1,230 | -0.4% | 1,726,100 | 6322億2000万 | -1.05% | 16.88 | 3.02 |
| 04/22 | 1,206 | 1,239 | 1,201 | 1,235 | +4.22% | 2,100,700 | 6347億9000万 | -0.96% | 16.95 | 3.03 |
| 04/19 | 1,205 | 1,205 | 1,177 | 1,185 | -1.58% | 1,794,900 | 6090億9000万 | -5.28% | 16.26 | 2.91 |
| 04/18 | 1,220 | 1,220 | 1,200 | 1,204 | +0.33% | 1,613,700 | 6188億5600万 | -4.14% | 16.52 | 2.96 |
| 04/17 | 1,225 | 1,227 | 1,196 | 1,200 | -1.56% | 1,503,600 | 6168億 | -4.84% | 16.47 | 2.95 |
| 04/16 | 1,199 | 1,229 | 1,190 | 1,219 | +0.91% | 2,483,500 | 6265億6600万 | -3.86% | 16.73 | 2.99 |
| 04/15 | 1,199 | 1,218 | 1,198 | 1,208 | +0.5% | 1,635,900 | 6209億1200万 | -5.03% | 16.58 | 2.97 |
| 04/12 | 1,213 | 1,224 | 1,199 | 1,202 | -0.91% | 1,537,000 | 6178億2800万 | -5.87% | 16.5 | 2.95 |
| 04/11 | 1,197 | 1,213 | 1,189 | 1,213 | -0.82% | 1,985,400 | 6234億8200万 | -5.31% | 16.65 | 2.98 |
| 04/10 | 1,213 | 1,235 | 1,210 | 1,223 | +0.49% | 1,572,600 | 6286億2200万 | -4.82% | 16.79 | 3 |
| 04/09 | 1,225 | 1,238 | 1,214 | 1,217 | -1.38% | 1,862,700 | 3127億6900万 | -5.51% | 16.7 | 2.99 |
| 04/08 | 1,247 | 1,252 | 1,230 | 1,234 | 0% | 1,665,700 | 6342億7600万 | -4.56% | 16.94 | 3.03 |
| 04/05 | 1,225 | 1,237 | 1,208 | 1,234 | +0.41% | 1,143,200 | 6342億7600万 | -4.86% | 16.94 | 3.03 |
| 04/04 | 1,220 | 1,244 | 1,219 | 1,229 | +0.41% | 1,493,800 | 6317億600万 | -5.39% | 16.87 | 3.02 |
| 04/03 | 1,222 | 1,230 | 1,207 | 1,224 | -1.53% | 2,291,200 | 6291億3600万 | -5.99% | 16.8 | 3.01 |
| 04/02 | 1,264 | 1,270 | 1,232 | 1,243 | -3.04% | 2,169,400 | 6389億200万 | -4.68% | 17.06 | 3.05 |
| 04/01 | 1,271 | 1,282 | 1,264 | 1,282 | +1.5% | 1,289,000 | 6589億4800万 | -1.84% | 17.6 | 3.15 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 1,250 | 1,266 | 1,245 | 1,263 | +1.04% | 1,210,500 | 6491億8200万 | -3.29% | 18.44 | 3.1 |
| 03/28 | 1,285 | 1,294 | 1,244 | 1,250 | -2.42% | 1,712,500 | 1兆2850億 | -4.43% | 37.77 | 6.36 |
| 03/27 | 1,283 | 1,297 | 1,277 | 1,281 | +0.75% | 2,724,000 | 6584億3400万 | -2.21% | 18.7 | 3.15 |
| 03/26 | 1,274 | 1,292 | 1,265 | 1,272 | +0.51% | 3,091,800 | 6535億5100万 | -3.09% | 18.56 | 3.12 |
| 03/25 | 1,312 | 1,313 | 1,263 | 1,265 | -3.77% | 2,720,400 | 6502億1000万 | -3.73% | 18.47 | 3.11 |
| 03/22 | 1,315 | 1,326 | 1,302 | 1,315 | -0.15% | 1,582,800 | 6756億5300万 | -0.11% | 19.19 | 3.23 |
| 03/21 | 1,334 | 1,343 | 1,313 | 1,317 | -1.24% | 1,643,200 | 6766億8100万 | +0.11% | 19.22 | 3.23 |
| 03/19 | 1,339 | 1,342 | 1,311 | 1,333 | -0.07% | 1,307,800 | 6851億6200万 | +1.37% | 19.46 | 3.27 |
| 03/18 | 1,319 | 1,342 | 1,311 | 1,334 | +1.1% | 1,447,000 | 6856億7600万 | +1.44% | 19.47 | 3.28 |
| 03/15 | 1,323 | 1,335 | 1,308 | 1,320 | +0.46% | 2,479,000 | 6782億2300万 | +0.34% | 19.26 | 3.24 |
| 03/14 | 1,335 | 1,344 | 1,294 | 1,314 | -2.2% | 2,412,800 | 6751億3900万 | -0.19% | 19.17 | 3.23 |
| 03/13 | 1,365 | 1,387 | 1,332 | 1,343 | -1.4% | 2,708,400 | 6903億200万 | +1.82% | 19.6 | 3.3 |
| 03/12 | 1,320 | 1,364 | 1,315 | 1,362 | +2.91% | 1,735,400 | 7000億6800万 | +3.1% | 19.88 | 3.35 |
| 03/11 | 1,315 | 1,325 | 1,306 | 1,324 | 0% | 1,680,000 | 6802億7900万 | +0.11% | 19.32 | 3.25 |
| 03/08 | 1,298 | 1,329 | 1,296 | 1,324 | +0.84% | 1,605,600 | 6802億7900万 | -0.19% | 19.32 | 3.25 |
| 03/07 | 1,318 | 1,325 | 1,309 | 1,313 | -0.79% | 2,002,200 | 6746億2500万 | -1.24% | 19.16 | 3.22 |
| 03/06 | 1,334 | 1,340 | 1,316 | 1,323 | +1.97% | 2,689,000 | 6800億2200万 | -0.68% | 19.31 | 3.25 |
| 03/05 | 1,336 | 1,342 | 1,296 | 1,298 | -2.85% | 2,252,200 | 6669億1500万 | -2.81% | 18.94 | 3.19 |
| 03/04 | 1,327 | 1,342 | 1,326 | 1,336 | +1.21% | 2,378,400 | 6864億4700万 | -0.34% | 19.49 | 3.28 |
| 03/01 | 1,310 | 1,323 | 1,303 | 1,320 | +1.27% | 1,803,600 | 6782億2300万 | -1.75% | 19.26 | 3.24 |
| 02/29 | 1,304 | 1,310 | 1,291 | 1,303 | +1.28% | 3,001,000 | 6697億4200万 | -3.27% | 19.02 | 3.2 |
| 02/28 | 1,289 | 1,304 | 1,285 | 1,287 | +0.82% | 2,168,000 | 6612億6100万 | -4.92% | 18.78 | 3.16 |
| 02/27 | 1,305 | 1,314 | 1,272 | 1,276 | -1.54% | 2,224,000 | 6558億6400万 | -6.11% | 18.63 | 3.13 |
| 02/26 | 1,297 | 1,316 | 1,292 | 1,296 | 0% | 2,240,600 | 6661億4400万 | -5.05% | 18.92 | 3.18 |
| 02/22 | 1,313 | 1,318 | 1,291 | 1,296 | -0.77% | 2,079,200 | 6661億4400万 | -5.4% | 18.92 | 3.18 |
| 02/21 | 1,304 | 1,310 | 1,289 | 1,306 | +0.19% | 1,702,800 | 6712億8400万 | -5.02% | 19.06 | 3.21 |
| 02/20 | 1,319 | 1,324 | 1,303 | 1,304 | -1.4% | 1,130,200 | 6699億9900万 | -5.54% | 19.03 | 3.2 |
| 02/19 | 1,320 | 1,329 | 1,307 | 1,322 | +0.15% | 1,177,000 | 6795億800万 | -4.76% | 19.3 | 3.25 |
| 02/16 | 1,323 | 1,334 | 1,316 | 1,320 | +0.72% | 1,374,600 | 6784億8000万 | -5.31% | 19.27 | 3.24 |
| 02/15 | 1,321 | 1,330 | 1,305 | 1,311 | -0.04% | 1,846,600 | 6735億9700万 | -6.39% | 19.13 | 3.22 |
| 02/14 | 1,342 | 1,344 | 1,294 | 1,311 | -0.3% | 1,808,200 | 6738億5400万 | -6.69% | 19.14 | 3.22 |
| 02/13 | 1,327 | 1,340 | 1,307 | 1,315 | -0.9% | 1,939,200 | 6759億1000万 | -6.67% | 19.2 | 3.23 |
| 02/09 | 1,337 | 1,338 | 1,325 | 1,327 | -0.82% | 1,241,000 | 6820億7800万 | -6.09% | 19.37 | 3.26 |
| 02/08 | 1,340 | 1,347 | 1,329 | 1,338 | -0.45% | 1,770,600 | 6877億3200万 | -5.64% | 19.53 | 3.29 |
| 02/07 | 1,410 | 1,411 | 1,337 | 1,344 | -1.75% | 2,085,800 | 6908億1600万 | -5.42% | 19.62 | 3.3 |
| 02/06 | 1,390 | 1,398 | 1,368 | 1,368 | -2.43% | 1,590,200 | 7031億5200万 | -3.93% | 19.97 | 3.36 |
| 02/05 | 1,407 | 1,412 | 1,400 | 1,402 | -0.04% | 852,400 | 7206億2800万 | -1.68% | 20.47 | 3.44 |
| 02/02 | 1,399 | 1,411 | 1,399 | 1,403 | +0.25% | 857,400 | 7208億8500万 | -1.65% | 20.47 | 3.44 |
| 02/01 | 1,391 | 1,408 | 1,389 | 1,399 | -0.11% | 889,400 | 7190億8600万 | -1.96% | 20.42 | 3.44 |
| 01/31 | 1,385 | 1,401 | 1,384 | 1,401 | +0.29% | 1,236,200 | 7198億5700万 | -1.86% | 20.44 | 3.44 |
| 01/30 | 1,409 | 1,412 | 1,395 | 1,397 | -0.39% | 743,800 | 7178億100万 | -2.14% | 20.38 | 3.43 |
| 01/29 | 1,409 | 1,420 | 1,401 | 1,402 | -0.46% | 784,800 | 7206億2800万 | -1.75% | 20.47 | 3.44 |
| 01/26 | 1,413 | 1,419 | 1,401 | 1,409 | -0.42% | 815,000 | 7239億6900万 | -1.23% | 20.56 | 3.46 |
| 01/25 | 1,417 | 1,429 | 1,409 | 1,415 | -0.35% | 977,800 | 7270億5300万 | -0.67% | 20.65 | 3.47 |
| 01/24 | 1,430 | 1,447 | 1,414 | 1,420 | -2.41% | 1,047,800 | 7296億2300万 | -0.32% | 20.72 | 3.49 |
| 01/23 | 1,452 | 1,478 | 1,449 | 1,455 | +0.83% | 1,140,400 | 7476億1300万 | +2.21% | 21.23 | 3.57 |
| 01/22 | 1,425 | 1,446 | 1,419 | 1,443 | +1.8% | 1,140,800 | 7414億4500万 | +1.44% | 21.06 | 3.54 |
| 01/19 | 1,435 | 1,436 | 1,411 | 1,417 | -0.04% | 859,400 | 7283億3800万 | -0.28% | 20.68 | 3.48 |
| 01/18 | 1,426 | 1,437 | 1,418 | 1,418 | -0.67% | 821,200 | 7285億9500万 | -0.39% | 20.69 | 3.48 |
| 01/17 | 1,441 | 1,453 | 1,426 | 1,427 | -0.87% | 933,800 | 7334億7800万 | +0.21% | 20.83 | 3.51 |
| 01/16 | 1,478 | 1,478 | 1,435 | 1,440 | -3.36% | 912,400 | 7399億300万 | +1.02% | 21.01 | 3.54 |
| 01/15 | 1,480 | 1,495 | 1,474 | 1,490 | +0.47% | 548,000 | 7656億300万 | +4.38% | 21.74 | 3.66 |
| 01/12 | 1,474 | 1,492 | 1,471 | 1,483 | +1.26% | 970,400 | 7620億500万 | +3.89% | 21.64 | 3.64 |
| 01/11 | 1,450 | 1,472 | 1,442 | 1,464 | +2.09% | 1,454,600 | 7524億9600万 | +2.59% | 21.37 | 3.6 |
| 01/10 | 1,422 | 1,444 | 1,422 | 1,434 | +0.17% | 1,282,000 | 7370億7600万 | +0.56% | 20.93 | 3.52 |
| 01/09 | 1,422 | 1,441 | 1,420 | 1,432 | +1.17% | 1,499,200 | 7357億9100万 | +0.32% | 20.9 | 3.52 |
| 01/05 | 1,438 | 1,439 | 1,413 | 1,415 | -1.5% | 1,478,000 | 7273億1000万 | -0.91% | 20.66 | 3.48 |
| 01/04 | 1,423 | 1,439 | 1,408 | 1,437 | +1.3% | 1,211,000 | 7383億6100万 | +0.52% | 20.97 | 3.53 |
| 2023 | ||||||||||
| 12/29 | 1,413 | 1,420 | 1,407 | 1,418 | +0.07% | 872,200 | 7288億5200万 | -0.84% | 20.66 | 3.63 |
| 12/28 | 1,404 | 1,418 | 1,404 | 1,417 | +0.11% | 481,000 | 7283億3800万 | -0.98% | 20.64 | 3.63 |
| 12/27 | 1,412 | 1,421 | 1,411 | 1,416 | +0.28% | 690,000 | 7275億6700万 | -1.22% | 20.62 | 3.63 |
| 12/26 | 1,412 | 1,417 | 1,403 | 1,412 | -0.14% | 764,600 | 7255億1100万 | -1.57% | 20.56 | 3.62 |
| 12/25 | 1,411 | 1,420 | 1,406 | 1,414 | +0.78% | 375,400 | 7265億3900万 | -1.5% | 20.59 | 3.62 |
| 12/22 | 1,394 | 1,406 | 1,394 | 1,403 | +0.61% | 662,600 | 7208億8500万 | -2.33% | 20.43 | 3.59 |
| 12/21 | 1,391 | 1,402 | 1,387 | 1,394 | -0.32% | 817,600 | 7165億1600万 | -2.99% | 20.31 | 3.57 |
| 12/20 | 1,394 | 1,408 | 1,384 | 1,399 | +1.64% | 1,396,600 | 7188億2900万 | -2.81% | 20.37 | 3.58 |
| 12/19 | 1,378 | 1,385 | 1,357 | 1,376 | -0.22% | 1,573,000 | 7072億6400万 | -4.38% | 20.04 | 3.53 |
| 12/18 | 1,396 | 1,400 | 1,373 | 1,379 | -1.22% | 1,464,800 | 7088億600万 | -4.3% | 20.09 | 3.53 |
| 12/15 | 1,381 | 1,402 | 1,374 | 1,396 | -0.36% | 2,337,000 | 7175億4400万 | -3.32% | 20.34 | 3.58 |
| 12/14 | 1,419 | 1,422 | 1,399 | 1,401 | -1.23% | 1,559,800 | 7201億1400万 | -3.11% | 20.41 | 3.59 |
| 12/13 | 1,439 | 1,440 | 1,412 | 1,419 | -1.32% | 1,570,600 | 7291億900万 | -2.04% | 20.66 | 3.63 |
| 12/12 | 1,455 | 1,458 | 1,434 | 1,438 | -1% | 1,488,000 | 7388億7500万 | -0.52% | 20.94 | 3.68 |
| 12/11 | 1,473 | 1,473 | 1,447 | 1,452 | +0.28% | 967,200 | 7463億2800万 | +0.69% | 21.15 | 3.72 |
| 12/08 | 1,454 | 1,467 | 1,438 | 1,448 | -0.34% | 1,918,000 | 7442億7200万 | +0.7% | 21.09 | 3.71 |
| 12/07 | 1,497 | 1,497 | 1,450 | 1,453 | -2.55% | 2,227,800 | 7468億4200万 | +1.4% | 21.17 | 3.72 |
| 12/06 | 1,474 | 1,496 | 1,466 | 1,491 | +0.78% | 1,673,200 | 7663億7400万 | +4.41% | 21.72 | 3.82 |
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 | 409 8,180 7/20 | 275 5,500 1/23 | 7,346,800 367,340 9/25 | - | - | +13.08% 4/7 | -16.58% 1/22 |
| 2009年 3月期 | 384 7,670 9/8 | 182 3,630 2/24 | 8,914,000 445,700 12/11 | - | - | +17.82% 3/24 | -22.45% 10/27 |
| 2010年 3月期 | 321 6,420 3/31 | 207 4,140 4/1 | 4,178,000 208,900 5/20 | 2099億820万 | - | +16.46% 5/20 | -9.09% 9/28 |
| 2011年 3月期 | 348 6,960 2/4 | 277 5,540 3/15 | 5,694,800 284,740 5/12 | 2275億6403万 | 1811億3574万 | +7.64% 6/25 | -12.86% 3/15 |
| 2012年 3月期 | 422 8,440 3/30 | 284 5,680 6/13 | 5,669,800 283,490 8/3 | 2759億5408万 | 1857億1317万 | +6.45% 7/11 | -6.81% 6/7 |
| 2013年 3月期 | 566 11,310 3/21 | 380 7,590 6/5 | 7,164,000 358,200 10/30 | 3697億9155万 | 2481億6250万 | +10.63% 5/7 | -6.34% 6/5 |
| 2014年 3月期 | 754 1,507 2/12 | 518 10,360 4/2 | 3,794,000 189,700 6/14 | 4720億6775万 | 3387億3037万 | +10.56% 5/8 | -10.69% 6/14 |
| 2015年 3月期 | 1,102 2,204 3/13 | 711 1,421 4/15 | 4,096,800 2,048,400 11/25 | 6904億300万 | 4451億2825万 | +10.72% 11/5 | -9.15% 10/17 10/16 |
| 2016年 3月期 | 1,290 2,579 5/21 | 728 1,456 2/12 | 8,537,200 4,268,600 11/30 | 8078億7175万 | 4560億9200万 | +14.85% 5/21 | -15.1% 2/12 |
| 2017年 3月期 | 1,038 2,075 1/19 | 754 1,508 8/9 | 5,212,200 2,606,100 11/30 | 6499億9375万 | 4723億8100万 | +6.66% 1/19 | -7.84% 5/13 |
| 2018年 3月期 | 1,282 2,563 1/26 | 929 1,858 4/7 | 2,797,800 1,398,900 10/30 | 8028億5975万 | 5820億1850万 | +8.96% 5/15 | -11.87% 2/14 |
| 2019年 3月期 | 1,195 2,390 5/8 | 850 1,700 12/25 | 4,393,400 2,196,700 11/30 | 7486億6750万 | 5325億2500万 | +6.9% 2/13 | -9.81% 12/25 |
| 2020年 3月期 | 1,118 2,236 11/13 | 650 1,299 3/17 | 4,661,000 2,330,500 3/13 | 7004億2700万 | 4069億1175万 | +10.84% 4/15 | -22.81% 3/16 |
| 2021年 3月期 | 1,186 2,371 3/29 | 718 1,437 4/2 1,436 4/1 | 4,171,600 2,085,800 5/29 | 7427億1575万 | 4501億4025万 | +13.72% 11/10 | -7.94% 7/10 |
| 2022年 3月期 | 1,108 2,214 4/2 2,215 4/1 | 833 1,666 11/30 | 9,876,400 4,938,200 5/27 | 6935億3550万 | 5218億7450万 | +7.68% 9/17 | -9.65% 5/12 |
| 2023年 3月期 | 1,330 2,660 7/25 | 998 1,995 1/11 1,995 4/12 | 15,550,200 7,775,100 5/31 | 6836億2000万 | 5127億1500万 | +17.62% 5/13 | -7.61% 8/5 |
| 2024年 3月期 | 1,497 2,994 12/7 2,994 12/5 | 1,088 2,175 4/10 | 5,712,200 2,856,100 10/30 | 7694億5800万 | 5589億7500万 | +11.6% 11/9 | -6.7% 2/13 |
| 最新 | 1,196 2024/5/7 | 2,481,100 | 6147億4400万 | -2.05% 1,221 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 29%（1.29倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/07 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
113円（2000/12/21） - 961%（10.61倍）
1,196円（5/7）