株価チャート
株価
5/7
- 前日 (5/2)
- 2,827
- 始値
- 2,853
- 高値
- 2,856
- 安値
- 2,765
- 終値 +0.14%
- 2,831
- 出来高 +60.55%
- 1,341,100
乖離率
- 株価(5日)
移動平均値 - +3.36%
2,739 - 株価(25日)
移動平均値 - +8.3%
2,614 - 出来高(5日)
移動平均値 - -16.29%
1,602,120
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 | 2,853 | 2,856 | 2,765 | 2,831 | +0.14% | 1,341,100 | 3427億3246万 | +8.3% | 36.55 | 1.3 |
05/02 | 2,837 | 2,872 | 2,803 | 2,827 | -0.53% | 835,300 | 3422億4820万 | +8.65% | 36.5 | 1.3 |
05/01 | 2,930 | 2,958 | 2,780 | 2,842 | +8.47% | 3,301,800 | 3440億6416万 | +9.69% | 36.69 | 1.3 |
04/30 | 2,620 | 2,667 | 2,603 | 2,620 | +1.67% | 1,118,400 | 3171億8793万 | +1.59% | 33.83 | 1.2 |
04/26 | 2,555 | 2,579 | 2,530 | 2,577 | +0.51% | 1,414,000 | 3119億8218万 | +0.08% | 33.27 | 1.18 |
04/25 | 2,571 | 2,605 | 2,551 | 2,564 | -5.32% | 1,208,300 | 3104億834万 | -0.47% | 33.1 | 1.18 |
04/24 | 2,660 | 2,710 | 2,660 | 2,708 | +3.16% | 904,100 | 3278億4158万 | +4.96% | 34.96 | 1.24 |
04/23 | 2,600 | 2,630 | 2,591 | 2,625 | +1.82% | 592,700 | 3177億9325万 | +1.86% | 33.89 | 1.2 |
04/22 | 2,508 | 2,582 | 2,492 | 2,578 | +2.71% | 590,900 | 3121億324万 | +0.04% | 33.28 | 1.18 |
04/19 | 2,549 | 2,553 | 2,509 | 2,510 | -2.33% | 626,900 | 3038億7088万 | -2.64% | 32.41 | 1.15 |
04/18 | 2,570 | 2,600 | 2,563 | 2,570 | +0.43% | 374,900 | 3111億3473万 | -0.5% | 33.18 | 1.18 |
04/17 | 2,590 | 2,591 | 2,559 | 2,559 | -0.85% | 409,600 | 3098億302万 | -0.85% | 33.04 | 1.17 |
04/16 | 2,561 | 2,596 | 2,547 | 2,581 | +1.53% | 562,900 | 3124億6643万 | +0.16% | 33.32 | 1.18 |
04/15 | 2,547 | 2,559 | 2,529 | 2,542 | -1.28% | 470,200 | 3077億4493万 | -1.13% | 32.82 | 1.17 |
04/12 | 2,542 | 2,587 | 2,541 | 2,575 | -0.43% | 594,800 | 3117億4005万 | +0.31% | 33.24 | 1.18 |
04/11 | 2,564 | 2,611 | 2,564 | 2,586 | +0.35% | 622,500 | 3130億7176万 | +0.94% | 33.39 | 1.19 |
04/10 | 2,585 | 2,625 | 2,565 | 2,577 | -1.11% | 534,400 | 3119億8218万 | +0.74% | 33.27 | 1.18 |
04/09 | 2,570 | 2,618 | 2,556 | 2,606 | +1.44% | 474,900 | 3154億9304万 | +2.04% | 33.64 | 1.2 |
04/08 | 2,579 | 2,601 | 2,548 | 2,569 | +0.31% | 634,400 | 3110億1367万 | +0.75% | 33.17 | 1.18 |
04/05 | 2,565 | 2,645 | 2,543 | 2,561 | -2.07% | 1,151,500 | 3100億4515万 | +0.55% | 33.06 | 1.18 |
04/04 | 2,591 | 2,642 | 2,585 | 2,615 | +1.71% | 805,800 | 3165億8261万 | +2.79% | 33.76 | 1.2 |
04/03 | 2,580 | 2,603 | 2,552 | 2,571 | +0.59% | 792,200 | 3112億5579万 | +1.18% | 33.19 | 1.18 |
04/02 | 2,611 | 2,614 | 2,542 | 2,556 | -3.33% | 805,500 | 3094億3983万 | +0.47% | 33 | 1.17 |
04/01 | 2,581 | 2,659 | 2,577 | 2,644 | +3.28% | 768,300 | 3200億9347万 | +3.85% | 34.14 | 1.21 |
03/29 | 2,518 | 2,570 | 2,513 | 2,560 | +1.19% | 526,900 | 3099億2409万 | +0.71% | 33.05 | 1.17 |
03/28 | 2,559 | 2,585 | 2,527 | 2,530 | -0.86% | 471,400 | 3062億9217万 | -0.47% | 32.66 | 1.16 |
03/27 | 2,569 | 2,576 | 2,542 | 2,552 | +0.43% | 662,900 | 3089億5558万 | +0.47% | 32.95 | 1.17 |
03/26 | 2,529 | 2,561 | 2,516 | 2,541 | +0.99% | 496,500 | 3076億2387万 | +0.24% | 32.81 | 1.17 |
03/25 | 2,616 | 2,624 | 2,516 | 2,516 | -3.82% | 1,147,000 | 3045億9727万 | -0.47% | 32.48 | 1.15 |
03/22 | 2,650 | 2,659 | 2,603 | 2,616 | -1.21% | 779,900 | 3167億368万 | +3.77% | 33.77 | 1.2 |
03/21 | 2,649 | 2,669 | 2,627 | 2,648 | +0.42% | 587,900 | 3205億7773万 | +5.37% | 34.19 | 1.21 |
03/19 | 2,601 | 2,647 | 2,597 | 2,637 | +0.34% | 621,000 | 3192億4602万 | +4.56% | 34.05 | 1.21 |
03/18 | 2,596 | 2,657 | 2,596 | 2,628 | +1.27% | 1,141,300 | 3181億5645万 | +3.87% | 33.93 | 1.21 |
03/15 | 2,640 | 2,645 | 2,566 | 2,595 | -1.59% | 1,480,600 | 3141億6133万 | +2.21% | 33.5 | 1.19 |
03/14 | 2,566 | 2,640 | 2,558 | 2,637 | +4.56% | 1,372,700 | 3192億4602万 | +3.49% | 34.05 | 1.21 |
03/13 | 2,487 | 2,526 | 2,461 | 2,522 | +2.44% | 894,300 | 3053億2365万 | -1.29% | 32.56 | 1.16 |
03/12 | 2,420 | 2,463 | 2,404 | 2,462 | +1.57% | 596,600 | 2980億5981万 | -4.2% | 31.79 | 1.13 |
03/11 | 2,459 | 2,465 | 2,404 | 2,424 | -0.66% | 716,200 | 2934億5937万 | -6.26% | 31.3 | 1.11 |
03/08 | 2,431 | 2,463 | 2,426 | 2,440 | -1.09% | 972,400 | 2953億9640万 | -6.23% | 31.5 | 1.12 |
03/07 | 2,450 | 2,496 | 2,440 | 2,467 | -0.64% | 1,382,500 | 2986億6513万 | -5.77% | 31.85 | 1.13 |
03/06 | 2,451 | 2,483 | 2,438 | 2,483 | +0.65% | 920,500 | 3006億215万 | -5.73% | 32.06 | 1.14 |
03/05 | 2,474 | 2,476 | 2,443 | 2,467 | -1.24% | 912,100 | 2986億6513万 | -6.98% | 31.85 | 1.13 |
03/04 | 2,492 | 2,504 | 2,474 | 2,498 | -0.32% | 904,100 | 3024億1811万 | -6.37% | 32.25 | 1.15 |
03/01 | 2,479 | 2,536 | 2,479 | 2,506 | +0.89% | 979,800 | 3033億8663万 | -6.56% | 32.35 | 1.15 |
02/29 | 2,541 | 2,560 | 2,465 | 2,484 | -2.59% | 1,041,400 | 3007億2322万 | -7.86% | 32.07 | 1.14 |
02/28 | 2,588 | 2,608 | 2,546 | 2,550 | -3.66% | 1,247,000 | 3087億1345万 | -5.97% | 32.92 | 1.17 |
02/27 | 2,565 | 2,674 | 2,555 | 2,647 | +2.28% | 2,389,900 | 3204億5667万 | -2.76% | 34.17 | 1.21 |
02/26 | 2,563 | 2,613 | 2,557 | 2,588 | +1.33% | 791,600 | 3133億1388万 | -5.1% | 33.41 | 1.19 |
02/22 | 2,576 | 2,591 | 2,537 | 2,554 | -0.08% | 944,800 | 3091億9770万 | -6.58% | 32.97 | 1.17 |
02/21 | 2,524 | 2,563 | 2,507 | 2,556 | +3.23% | 1,432,600 | 3094億3983万 | -6.95% | 33 | 1.17 |
02/20 | 2,460 | 2,489 | 2,435 | 2,476 | +1.35% | 728,700 | 2997億5470万 | -10.35% | 31.97 | 1.14 |
02/19 | 2,372 | 2,459 | 2,353 | 2,443 | +4.09% | 1,193,800 | 2957億5959万 | -12.15% | 31.54 | 1.12 |
02/16 | 2,327 | 2,366 | 2,300 | 2,347 | +0.09% | 1,418,000 | 2841億3744万 | -16.24% | 30.3 | 1.08 |
02/15 | 2,415 | 2,435 | 2,310 | 2,345 | -2.7% | 2,940,000 | 2838億9531万 | -16.96% | 30.28 | 1.08 |
02/14 | 2,575 | 2,575 | 2,410 | 2,410 | -16.61% | 3,599,600 | 2917億6447万 | -15.29% | 31.11 | 1.11 |
02/13 | 2,866 | 2,914 | 2,866 | 2,890 | +1.98% | 817,500 | 3498億7524万 | +0.91% | 37.31 | 1.33 |
02/09 | 2,804 | 2,839 | 2,796 | 2,834 | -0.28% | 343,400 | 3430億9565万 | -0.94% | 36.59 | 1.3 |
02/08 | 2,834 | 2,847 | 2,809 | 2,842 | +0.78% | 232,400 | 3440億6416万 | -0.7% | 36.69 | 1.3 |
02/07 | 2,858 | 2,862 | 2,810 | 2,820 | -0.28% | 587,700 | 3414億75万 | -1.5% | 36.41 | 1.29 |
02/06 | 2,855 | 2,868 | 2,812 | 2,828 | -2.15% | 640,200 | 3423億6927万 | -1.33% | 36.51 | 1.3 |
02/05 | 2,885 | 2,913 | 2,880 | 2,890 | +0.94% | 304,000 | 3498億7524万 | +0.77% | 37.31 | 1.33 |
02/02 | 2,824 | 2,879 | 2,820 | 2,863 | +1.71% | 390,000 | 3466億651万 | -0.1% | 36.96 | 1.31 |
02/01 | 2,820 | 2,825 | 2,801 | 2,815 | -1.44% | 272,900 | 3407億9543万 | -1.71% | 36.34 | 1.29 |
01/31 | 2,850 | 2,876 | 2,830 | 2,856 | -0.17% | 504,800 | 3457億5906万 | -0.31% | 36.87 | 1.31 |
01/30 | 2,918 | 2,918 | 2,861 | 2,861 | -1.99% | 365,700 | 3463億6438万 | -0.1% | 36.94 | 1.31 |
01/29 | 2,900 | 2,950 | 2,899 | 2,919 | +1.6% | 705,100 | 3533億8610万 | +1.96% | 37.69 | 1.34 |
01/26 | 2,859 | 2,887 | 2,844 | 2,873 | +0.42% | 330,100 | 3478億1715万 | +0.52% | 37.09 | 1.32 |
01/25 | 2,820 | 2,866 | 2,807 | 2,861 | +0.88% | 303,300 | 3463億6438万 | +0.25% | 36.94 | 1.31 |
01/24 | 2,895 | 2,895 | 2,828 | 2,836 | -1.94% | 453,800 | 3433億3778万 | -0.53% | 36.61 | 1.3 |
01/23 | 2,820 | 2,896 | 2,820 | 2,892 | +3.1% | 939,400 | 3501億1737万 | +1.62% | 37.34 | 1.33 |
01/22 | 2,805 | 2,842 | 2,798 | 2,805 | +0.94% | 607,600 | 3395億8479万 | -1.16% | 36.21 | 1.29 |
01/19 | 2,766 | 2,803 | 2,754 | 2,779 | +0.72% | 822,600 | 3364億3713万 | -1.87% | 35.88 | 1.27 |
01/18 | 2,845 | 2,850 | 2,759 | 2,759 | -3.63% | 687,400 | 3340億1584万 | -2.44% | 35.62 | 1.27 |
01/17 | 2,947 | 2,955 | 2,849 | 2,863 | -2.55% | 735,900 | 3466億651万 | +1.42% | 36.96 | 1.31 |
01/16 | 2,940 | 2,954 | 2,920 | 2,938 | -0.41% | 322,700 | 3556億8632万 | +4.37% | 37.93 | 1.35 |
01/15 | 2,977 | 2,982 | 2,922 | 2,950 | -0.84% | 615,100 | 3571億3909万 | +5.09% | 38.09 | 1.35 |
01/12 | 2,953 | 2,984 | 2,919 | 2,975 | +2.3% | 1,004,600 | 3601億6569万 | +6.4% | 38.41 | 1.36 |
01/11 | 2,897 | 2,912 | 2,879 | 2,908 | +1.5% | 442,900 | 3520億5439万 | +4.45% | 37.54 | 1.33 |
01/10 | 2,847 | 2,887 | 2,847 | 2,865 | -0.21% | 399,900 | 3468億4864万 | +3.17% | 36.99 | 1.31 |
01/09 | 2,840 | 2,898 | 2,838 | 2,871 | +2.06% | 594,200 | 3475億7502万 | +3.53% | 37.07 | 1.32 |
01/05 | 2,859 | 2,864 | 2,813 | 2,813 | -1.64% | 539,300 | 3405億5331万 | +1.59% | 36.32 | 1.29 |
01/04 | 2,843 | 2,869 | 2,819 | 2,860 | -0.63% | 549,800 | 3462億4332万 | +3.4% | 36.92 | 1.31 |
2023 | ||||||||||
12/29 | 2,891 | 2,891 | 2,854 | 2,878 | -0.31% | 433,700 | 3484億2247万 | +4.24% | 23.74 | 1.33 |
12/28 | 2,850 | 2,887 | 2,835 | 2,887 | -0.21% | 408,600 | 3495億1205万 | +4.83% | 23.81 | 1.33 |
12/27 | 2,853 | 2,900 | 2,848 | 2,893 | +2.33% | 798,900 | 3502億3843万 | +5.35% | 23.86 | 1.33 |
12/26 | 2,818 | 2,838 | 2,808 | 2,827 | +0.07% | 350,400 | 3422億4820万 | +3.21% | 23.32 | 1.3 |
12/25 | 2,844 | 2,853 | 2,825 | 2,825 | -0.42% | 426,800 | 3420億607万 | +3.33% | 23.3 | 1.3 |
12/22 | 2,830 | 2,843 | 2,812 | 2,837 | +0.32% | 357,400 | 3434億5884万 | +3.92% | 23.4 | 1.31 |
12/21 | 2,820 | 2,841 | 2,802 | 2,828 | -0.11% | 466,100 | 3423億6927万 | +3.78% | 23.32 | 1.3 |
12/20 | 2,812 | 2,834 | 2,802 | 2,831 | +1.07% | 649,600 | 3427億3246万 | +3.97% | 23.35 | 1.3 |
12/19 | 2,759 | 2,802 | 2,748 | 2,801 | +1.41% | 538,300 | 3391億54万 | +3.09% | 23.1 | 1.29 |
12/18 | 2,726 | 2,765 | 2,720 | 2,762 | -1.29% | 694,300 | 3343億7904万 | +1.81% | 22.78 | 1.27 |
12/15 | 2,749 | 2,807 | 2,737 | 2,798 | +3.67% | 1,394,000 | 3387億3734万 | +3.17% | 23.08 | 1.29 |
12/14 | 2,706 | 2,718 | 2,680 | 2,699 | +0.33% | 487,500 | 3267億5200万 | -0.41% | 22.26 | 1.24 |
12/13 | 2,663 | 2,699 | 2,647 | 2,690 | +0.82% | 387,600 | 3256億6242万 | -0.7% | 22.19 | 1.24 |
12/12 | 2,675 | 2,686 | 2,648 | 2,668 | +0.23% | 412,700 | 3229億9901万 | -1.55% | 22.01 | 1.23 |
12/11 | 2,665 | 2,694 | 2,652 | 2,662 | +0.49% | 418,100 | 3222億7263万 | -1.95% | 21.96 | 1.23 |
12/08 | 2,671 | 2,677 | 2,618 | 2,649 | -0.34% | 878,400 | 3206億9879万 | -2.5% | 21.85 | 1.22 |
12/07 | 2,693 | 2,717 | 2,655 | 2,658 | -2.64% | 647,000 | 3217億8837万 | -2.14% | 21.92 | 1.22 |
12/06 | 2,687 | 2,731 | 2,685 | 2,730 | +1.26% | 399,900 | 3305億499万 | +0.52% | 22.52 | 1.26 |
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 | 2,000 7/9 | 1,081 3/17 | 2,734,000 8/9 | - | - | +16.51% 4/3 | -22.22% 1/22 |
2009年 3月期 | 1,693 6/6 | 432 10/28 | 3,108,000 12/11 | - | - | +27.9% 1/7 | -38.23% 10/27 |
2010年 3月期 | 1,304 3/31 | 678 4/1 | 2,821,000 1/12 | 1658億8444万 | - | +16.09% 7/29 | -12.9% 7/13 |
2011年 3月期 | 2,097 3/31 | 1,098 5/7 | 5,224,400 11/30 | 2667億6356万 | 1396億7877万 | +16.21% 6/14 | -15.09% 3/15 |
2012年 3月期 | 2,126 4/1 | 1,319 10/5 | 4,234,500 5/23 | 2704億5271万 | 1677億9262万 | +14.48% 2/20 | -16.56% 8/22 |
2013年 3月期 | 2,055 1/4 | 1,355 10/4 | 3,871,500 8/1 | 2614億2066万 | 1723億7226万 | +15.44% 1/4 | -12.86% 8/3 |
2014年 3月期 | 2,726 2/26 | 1,815 4/4 | 4,692,000 6/4 | 3496億5256万 | 2308億8978万 | +17.54% 5/13 | -12.22% 6/6 |
2015年 3月期 | 3,655 3/23 3/19 | 1,979 5/20 | 3,701,900 5/29 | 4688億1149万 | 2538億3801万 | +12.35% 11/4 | -13.29% 1/21 |
2016年 12月期 | 3,145 10/31 10/25 | 1,859 2/12 | 2,813,100 2/3 | 3935億4579万 | 2326億2373万 | +12.13% 2/18 | -11.52% 2/12 |
2017年 12月期 | 4,705 11/9 | 2,705 1/4 | 1,982,600 2/13 | 5887億5452万 | 3384億8692万 | +18.26% 1/16 | -6.88% 2/6 |
2018年 12月期 | 5,450 1/23 | 2,178 12/26 | 3,347,200 11/5 | 6819億7920万 | 2725億4141万 | +12.54% 1/25 | -19.42% 12/25 |
2019年 12月期 | 3,675 10/29 | 2,216 1/4 | 2,259,500 2/12 | 4598億6671万 | 2772億9649万 | +13.97% 9/13 | -17.79% 5/21 |
2020年 12月期 | 4,570 12/29 | 2,007 3/17 | 2,581,200 3/17 | 5718億6146万 | 2511億4353万 | +17.96% 5/8 | -29.7% 3/16 |
2021年 12月期 | 5,610 4/9 | 3,120 12/6 | 12,158,800 11/30 | 7020億61万 | 3777億1998万 | +10.33% 1/12 | -14.16% 10/13 |
2022年 12月期 | 3,805 1/18 | 2,709 3/11 | 2,860,000 1/6 | 4606億4889万 | 3279億6264万 | +10.42% 11/16 | -15.39% 3/7 |
2023年 12月期 | 3,795 1/31 1/30 | 2,518 11/1 | 2,357,600 8/1 | 4594億3825万 | 3048億3940万 | +6.39% 1/12 | -10.17% 3/20 |
最新 | 2,831 2024/5/7 | 1,341,100 | 3427億3246万 | +8.3% 2,614 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 164%(2.64倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 78%(1.78倍)
- 2010/12/30 vs 2009/12/30
- 64%(1.64倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/07 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
432円(2008/10/28) - 555%(6.55倍)
2,831円(5/7)