株価チャート
株価
5/20
- 前日 (5/17)
- 2,235
- 始値
- 2,240
- 高値
- 2,260
- 安値
- 2,221
- 終値 -0.4%
- 2,226
- 出来高 +6.82%
- 54,800
乖離率
- 株価(5日)
移動平均値 - +0.04%
2,225 - 株価(25日)
移動平均値 - -4.05%
2,320 - 出来高(5日)
移動平均値 - +0.33%
54,620
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 | 2,240 | 2,260 | 2,221 | 2,226 | -0.4% | 54,800 | 741億2692万 | -4.05% | 16.3 | 0.92 |
05/17 | 2,204 | 2,237 | 2,175 | 2,235 | +1.41% | 51,300 | 744億2662万 | -3.95% | 16.37 | 0.93 |
05/16 | 2,231 | 2,231 | 2,182 | 2,204 | -1.43% | 40,600 | 733億9431万 | -5.57% | 16.14 | 0.91 |
05/15 | 2,232 | 2,242 | 2,202 | 2,236 | +0.45% | 50,600 | 744億5992万 | -4.49% | 16.38 | 0.93 |
05/14 | 2,200 | 2,229 | 2,170 | 2,226 | +0.72% | 75,800 | 741億2692万 | -5.16% | 16.3 | 0.92 |
05/13 | 2,243 | 2,243 | 2,165 | 2,210 | -3.62% | 126,000 | 735億9411万 | -6.04% | 16.19 | 0.92 |
05/10 | 2,320 | 2,339 | 2,278 | 2,293 | -0.86% | 68,200 | 763億5805万 | -2.55% | 16.79 | 0.95 |
05/09 | 2,320 | 2,337 | 2,307 | 2,313 | +0.26% | 29,800 | 770億2406万 | -1.66% | 16.94 | 0.96 |
05/08 | 2,369 | 2,369 | 2,292 | 2,307 | -3.03% | 72,800 | 768億2426万 | -1.79% | 16.9 | 0.96 |
05/07 | 2,369 | 2,382 | 2,356 | 2,379 | +0.46% | 19,800 | 792億2190万 | +1.32% | 17.42 | 0.99 |
05/02 | 2,368 | 2,376 | 2,345 | 2,368 | 0% | 13,800 | 788億5559万 | +1.15% | 17.34 | 0.98 |
05/01 | 2,388 | 2,388 | 2,361 | 2,368 | -0.84% | 12,500 | 788億5559万 | +1.28% | 17.34 | 0.98 |
04/30 | 2,355 | 2,392 | 2,355 | 2,388 | +1.4% | 32,100 | 795億2160万 | +2.23% | 17.49 | 0.99 |
04/26 | 2,315 | 2,357 | 2,290 | 2,355 | +0.99% | 57,000 | 784億2268万 | +0.99% | 17.25 | 0.98 |
04/25 | 2,343 | 2,349 | 2,322 | 2,332 | -1.06% | 34,100 | 776億5677万 | +0.04% | 17.08 | 0.97 |
04/24 | 2,332 | 2,365 | 2,332 | 2,357 | +1.07% | 30,700 | 784億8929万 | +1.16% | 17.26 | 0.98 |
04/23 | 2,343 | 2,352 | 2,325 | 2,332 | -0.09% | 25,500 | 776億5677万 | +0.21% | 17.08 | 0.97 |
04/22 | 2,355 | 2,360 | 2,323 | 2,334 | +1.13% | 36,600 | 777億2337万 | +0.43% | 17.09 | 0.97 |
04/19 | 2,327 | 2,342 | 2,265 | 2,308 | -1.28% | 67,900 | 768億5756万 | -0.52% | 16.9 | 0.96 |
04/18 | 2,315 | 2,350 | 2,307 | 2,338 | +0.95% | 26,700 | 778億5658万 | +0.91% | 17.12 | 0.97 |
04/17 | 2,346 | 2,361 | 2,301 | 2,316 | -1.28% | 52,200 | 771億2396万 | +0.13% | 16.96 | 0.96 |
04/16 | 2,390 | 2,394 | 2,337 | 2,346 | -2.62% | 55,800 | 781億2298万 | +1.51% | 17.18 | 0.97 |
04/15 | 2,386 | 2,412 | 2,380 | 2,409 | +0.29% | 37,400 | 802億2091万 | +4.47% | 17.64 | 1 |
04/12 | 2,430 | 2,432 | 2,402 | 2,402 | -0.74% | 45,900 | 799億8781万 | +4.48% | 17.59 | 1 |
04/11 | 2,382 | 2,420 | 2,372 | 2,420 | +0.41% | 42,000 | 805億8722万 | +5.58% | 17.72 | 1 |
04/10 | 2,413 | 2,414 | 2,392 | 2,410 | +0.33% | 74,300 | 802億5421万 | +5.61% | 17.65 | 1 |
04/09 | 2,389 | 2,417 | 2,373 | 2,402 | +0.92% | 82,200 | 799億8781万 | +5.81% | 17.59 | 1 |
04/08 | 2,370 | 2,392 | 2,351 | 2,380 | +0.38% | 65,900 | 792億5520万 | +5.45% | 17.43 | 0.99 |
04/05 | 2,364 | 2,397 | 2,348 | 2,371 | +0.72% | 137,800 | 789億5549万 | +5.61% | 17.37 | 0.98 |
04/04 | 2,298 | 2,368 | 2,295 | 2,354 | +4.44% | 179,200 | 783億8938万 | +5.42% | 17.24 | 0.98 |
04/03 | 2,219 | 2,261 | 2,217 | 2,254 | +0.22% | 63,600 | 750億5933万 | +1.53% | 16.51 | 0.93 |
04/02 | 2,253 | 2,263 | 2,235 | 2,249 | -0.18% | 56,400 | 748億9283万 | +1.72% | 16.47 | 0.93 |
04/01 | 2,268 | 2,290 | 2,241 | 2,253 | -0.66% | 65,800 | 750億2603万 | +2.32% | 16.5 | 0.93 |
03/29 | 2,239 | 2,277 | 2,235 | 2,268 | +2.3% | 118,600 | 755億2554万 | +3.37% | 12.73 | 0.94 |
03/28 | 2,282 | 2,311 | 2,207 | 2,217 | -3.23% | 378,600 | 738億2721万 | +1.42% | 12.44 | 0.92 |
03/27 | 2,300 | 2,300 | 2,275 | 2,291 | -0.56% | 551,800 | 762億9145万 | +5.14% | 12.86 | 0.95 |
03/26 | 2,320 | 2,352 | 2,298 | 2,304 | +0.7% | 163,200 | 767億2436万 | +6.18% | 12.93 | 0.95 |
03/25 | 2,346 | 2,346 | 2,280 | 2,288 | -2.43% | 222,000 | 761億9155万 | +5.97% | 12.84 | 0.95 |
03/22 | 2,364 | 2,364 | 2,326 | 2,345 | +1.34% | 149,100 | 780億8968万 | +9.17% | 13.16 | 0.97 |
03/21 | 2,300 | 2,328 | 2,287 | 2,314 | +2.48% | 232,300 | 770億5736万 | +8.33% | 12.99 | 0.96 |
03/19 | 2,267 | 2,267 | 2,244 | 2,258 | -0.44% | 74,300 | 751億9254万 | +6.26% | 12.67 | 0.93 |
03/18 | 2,262 | 2,273 | 2,242 | 2,268 | +1.02% | 151,300 | 755億2554万 | +7.13% | 12.73 | 0.94 |
03/15 | 2,221 | 2,246 | 2,210 | 2,245 | +1.26% | 154,400 | 747億5963万 | +6.45% | 12.6 | 0.93 |
03/14 | 2,232 | 2,232 | 2,189 | 2,217 | -1.07% | 212,900 | 738億2721万 | +5.47% | 12.44 | 0.92 |
03/13 | 2,270 | 2,289 | 2,228 | 2,241 | -0.8% | 123,200 | 746億2643万 | +6.71% | 12.58 | 0.93 |
03/12 | 2,270 | 2,270 | 2,201 | 2,259 | +1.35% | 188,300 | 752億2584万 | +7.78% | 12.68 | 0.94 |
03/11 | 2,250 | 2,270 | 2,206 | 2,229 | -0.85% | 270,500 | 742億2682万 | +6.6% | 12.51 | 0.92 |
03/08 | 2,210 | 2,251 | 2,209 | 2,248 | +2.04% | 227,300 | 748億5953万 | +7.71% | 12.62 | 0.93 |
03/07 | 2,200 | 2,235 | 2,183 | 2,203 | +0.92% | 332,000 | 733億6101万 | +5.81% | 12.37 | 0.91 |
03/06 | 2,150 | 2,194 | 2,119 | 2,183 | +3.02% | 212,600 | 726億9500万 | +5% | 12.25 | 0.9 |
03/05 | 2,080 | 2,124 | 2,059 | 2,119 | +2.52% | 254,800 | 705億6377万 | +2.02% | 11.89 | 0.88 |
03/04 | 2,097 | 2,109 | 2,063 | 2,067 | -0.58% | 264,900 | 688億3214万 | -0.43% | 11.6 | 0.86 |
03/01 | 2,074 | 2,088 | 2,059 | 2,079 | +0.92% | 183,400 | 692億3174万 | 0% | 11.67 | 0.86 |
02/29 | 2,073 | 2,107 | 2,044 | 2,060 | +1.33% | 334,400 | 685億9904万 | -0.96% | 11.56 | 0.85 |
02/28 | 2,039 | 2,052 | 2,031 | 2,033 | -0.29% | 141,000 | 676億9992万 | -2.31% | 11.41 | 0.84 |
02/27 | 2,036 | 2,057 | 2,033 | 2,039 | +0.44% | 90,800 | 678億9972万 | -2.11% | 11.45 | 0.84 |
02/26 | 2,044 | 2,062 | 2,029 | 2,030 | -1.31% | 89,000 | 676億2万 | -2.54% | 11.39 | 0.84 |
02/22 | 2,050 | 2,064 | 2,048 | 2,057 | +0.1% | 54,000 | 684億9913万 | -1.34% | 11.55 | 0.85 |
02/21 | 2,053 | 2,071 | 2,043 | 2,055 | +0.15% | 49,900 | 684億3253万 | -1.49% | 11.54 | 0.85 |
02/20 | 2,054 | 2,062 | 2,040 | 2,052 | -0.1% | 37,500 | 683億3263万 | -1.68% | 11.52 | 0.85 |
02/19 | 2,036 | 2,054 | 2,034 | 2,054 | +0.64% | 39,500 | 683億9923万 | -1.68% | 11.53 | 0.85 |
02/16 | 2,042 | 2,051 | 2,023 | 2,041 | +1.39% | 57,600 | 679億6633万 | -2.39% | 11.46 | 0.84 |
02/15 | 2,039 | 2,051 | 2,005 | 2,013 | -1.08% | 51,000 | 670億3391万 | -3.82% | 11.3 | 0.83 |
02/14 | 2,043 | 2,043 | 2,017 | 2,035 | -0.54% | 53,000 | 677億6652万 | -2.91% | 11.42 | 0.84 |
02/13 | 2,073 | 2,073 | 2,026 | 2,046 | +0.15% | 103,000 | 681億3283万 | -2.39% | 11.48 | 0.85 |
02/09 | 2,057 | 2,073 | 2,042 | 2,043 | -1.21% | 44,100 | 680億3293万 | -2.53% | 11.47 | 0.85 |
02/08 | 2,085 | 2,086 | 2,042 | 2,068 | -0.48% | 64,200 | 688億6544万 | -1.29% | 11.61 | 0.86 |
02/07 | 2,127 | 2,128 | 2,062 | 2,078 | -3.62% | 140,900 | 691億9844万 | -0.67% | 11.66 | 0.86 |
02/06 | 2,151 | 2,175 | 2,143 | 2,156 | +0.33% | 58,700 | 717億9588万 | +3.31% | 12.1 | 0.89 |
02/05 | 2,140 | 2,150 | 2,132 | 2,149 | +1.03% | 52,200 | 715億6278万 | +3.37% | 12.06 | 0.89 |
02/02 | 2,144 | 2,144 | 2,120 | 2,127 | -0.37% | 27,500 | 708億3017万 | +2.7% | 11.94 | 0.88 |
02/01 | 2,132 | 2,138 | 2,116 | 2,135 | -0.23% | 34,600 | 710億9657万 | +3.49% | 11.98 | 0.88 |
01/31 | 2,117 | 2,142 | 2,111 | 2,140 | +0.9% | 27,100 | 712億6308万 | +4.19% | 12.01 | 0.89 |
01/30 | 2,141 | 2,156 | 2,121 | 2,121 | -0.66% | 47,800 | 706億3037万 | +3.77% | 11.91 | 0.88 |
01/29 | 2,117 | 2,135 | 2,106 | 2,135 | +1.76% | 26,700 | 710億9657万 | +4.86% | 11.98 | 0.88 |
01/26 | 2,135 | 2,144 | 2,098 | 2,098 | -1.41% | 60,100 | 698億6445万 | +3.55% | 11.78 | 0.87 |
01/25 | 2,080 | 2,135 | 2,080 | 2,128 | +1.38% | 83,900 | 708億6347万 | +5.45% | 11.95 | 0.88 |
01/24 | 2,085 | 2,110 | 2,068 | 2,099 | +0.67% | 70,200 | 698億9775万 | +4.48% | 11.78 | 0.87 |
01/23 | 2,087 | 2,106 | 2,083 | 2,085 | +0.19% | 38,400 | 694億3155万 | +4.2% | 11.7 | 0.86 |
01/22 | 2,067 | 2,084 | 2,067 | 2,081 | +1.22% | 31,600 | 692億9835万 | +4.36% | 11.68 | 0.86 |
01/19 | 2,082 | 2,082 | 2,056 | 2,056 | -1.25% | 47,500 | 684億6583万 | +3.52% | 11.54 | 0.85 |
01/18 | 2,082 | 2,089 | 2,075 | 2,082 | 0% | 37,100 | 693億3165万 | +5.15% | 11.69 | 0.86 |
01/17 | 2,098 | 2,107 | 2,082 | 2,082 | 0% | 31,600 | 693億3165万 | +5.52% | 11.69 | 0.86 |
01/16 | 2,097 | 2,099 | 2,080 | 2,082 | -0.95% | 28,300 | 693億3165万 | +5.85% | 11.69 | 0.86 |
01/15 | 2,082 | 2,107 | 2,082 | 2,102 | +0.96% | 34,000 | 699億9766万 | +7.14% | 11.8 | 0.87 |
01/12 | 2,108 | 2,112 | 2,065 | 2,082 | -1.09% | 51,400 | 693億3165万 | +6.5% | 11.69 | 0.86 |
01/11 | 2,095 | 2,115 | 2,086 | 2,105 | +1.2% | 47,000 | 700億9756万 | +7.95% | 11.82 | 0.87 |
01/10 | 2,057 | 2,091 | 2,049 | 2,080 | +1.56% | 68,600 | 692億6505万 | +6.94% | 11.68 | 0.86 |
01/09 | 2,070 | 2,079 | 2,045 | 2,048 | +0.24% | 46,900 | 681億9943万 | +5.57% | 11.5 | 0.85 |
01/05 | 2,030 | 2,049 | 2,028 | 2,043 | +1.34% | 46,900 | 680億3293万 | +5.53% | 11.47 | 0.85 |
01/04 | 1,999 | 2,023 | 1,968 | 2,016 | +1.77% | 76,200 | 671億3381万 | +4.29% | 11.32 | 0.83 |
2023 | ||||||||||
12/29 | 1,982 | 1,984 | 1,972 | 1,981 | +0.56% | 31,600 | 659億6830万 | +2.64% | 11.1 | 0.84 |
12/28 | 1,961 | 1,972 | 1,956 | 1,970 | +0.77% | 20,700 | 656億199万 | +2.13% | 11.04 | 0.84 |
12/27 | 1,950 | 1,960 | 1,943 | 1,955 | +0.41% | 35,500 | 651億248万 | +1.4% | 10.96 | 0.83 |
12/26 | 1,928 | 1,947 | 1,921 | 1,947 | +1.25% | 31,700 | 648億3608万 | +1.04% | 10.91 | 0.83 |
12/25 | 1,917 | 1,931 | 1,908 | 1,923 | +0.89% | 39,500 | 640億3687万 | -0.21% | 10.78 | 0.82 |
12/22 | 1,897 | 1,907 | 1,891 | 1,906 | +0.47% | 26,400 | 634億7076万 | -1.19% | 10.68 | 0.81 |
12/21 | 1,902 | 1,908 | 1,895 | 1,897 | -0.94% | 26,800 | 631億7105万 | -1.71% | 10.63 | 0.81 |
12/20 | 1,904 | 1,921 | 1,904 | 1,915 | +1.11% | 45,900 | 637億7046万 | -0.93% | 10.73 | 0.82 |
12/19 | 1,894 | 1,897 | 1,879 | 1,894 | +0.64% | 35,000 | 630億7115万 | -2.17% | 10.61 | 0.81 |
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 | 1,941 2,795 6/7 | 1,174 1,690 1/22 | 422,784 293,600 8/9 | - | - | +13.84% 2/14 | -17.24% 3/17 |
2009年 3月期 | 1,583 2,280 5/30 | 717 860 10/28 | 292,752 203,300 5/9 | - | - | +20.44% 11/21 | -23.99% 10/24 |
2010年 3月期 | 1,350 1,620 8/13 | 903 1,083 4/28 | 449,760 374,800 2/2 | - | - | +14.39% 2/4 | -17.73% 11/17 |
2011年 3月期 | 1,458 1,749 3/14 | 1,005 1,206 10/12 | 436,680 363,900 3/15 | 593億2083万 | 409億390万 | +9.58% 11/8 | -16.83% 3/15 |
2012年 3月期 | 1,408 1,690 3/21 | 1,088 1,306 5/24 | 642,240 535,200 5/11 | 573億1973万 | 442億9560万 | +6.98% 3/14 | -10.6% 8/11 |
2013年 3月期 | 1,564 1,877 1/31 | 1,228 1,474 8/3 | 354,360 295,300 6/6 | 636億6220万 | 499億9365万 | +7.48% 4/25 | -6.11% 7/25 |
2014年 3月期 | 2,040 2,448 2/12 | 1,403 1,684 4/2 | 517,800 431,500 6/21 | 781億3303万 | 571億1622万 | +17.45% 5/10 | -9.46% 6/6 |
2015年 3月期 | 2,449 3/26 | 1,730 2,076 4/14 | 866,400 722,000 7/30 | 937億9793万 | 662億5987万 | +13.6% 7/30 | -7.8% 10/14 |
2016年 3月期 | 2,386 4/1 | 1,588 1/26 | 338,000 11/6 | 866億1300万 | 576億4520万 | +8.31% 10/9 | -18.02% 1/21 |
2017年 3月期 | 2,197 3/21 | 1,520 4/11 | 239,300 11/7 | 797億5220万 | 551億7676万 | +9.16% 12/1 | -11.7% 6/24 |
2018年 3月期 | 2,413 2/26 | 1,872 6/19 | 265,100 2/8 | 827億6711万 | 642億1054万 | +6.11% 11/21 | -7.14% 2/6 |
2019年 3月期 | 2,700 8/6 | 1,588 12/25 | 408,200 8/3 | 926億1136万 | 544億6920万 | +20.38% 8/3 | -16.79% 12/25 |
2020年 3月期 | 1,924 4/4 | 1,108 3/13 | 412,400 3/13 | 659億9417万 | 380億495万 | +11.23% 11/7 | -20.14% 3/13 |
2021年 3月期 | 1,860 3/26 | 1,255 4/3 | 429,000 3/29 | 637億9893万 | 430億4713万 | +9.11% 9/14 | -7.16% 8/5 |
2022年 3月期 | 1,808 12/17 | 1,468 3/9 | 460,400 3/4 | 620億1531万 | 503億5314万 | +8.2% 9/14 | -6.28% 1/20 |
2023年 3月期 | 1,738 3/9 | 1,433 12/29 | 495,000 3/3 | 596億1427万 | 491億5262万 | +6.66% 2/14 | -3.81% 9/5 |
2024年 3月期 | 2,364 3/22 | 1,648 4/10 | 551,800 3/27 | 787億2239万 | 565億2723万 | +10.14% 5/16 | -7.24% 10/4 |
最新 | 2,226 2024/5/20 | 54,800 | 741億2692万 | -4.05% 2,320 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 32%(1.32倍)
- 1996/12/30 vs 1995/12/29
- 13%(1.13倍)
- 1997/12/30 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 35%(1.35倍)
- 2024/05/20 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
670円(2000/02/22) - 232%(3.32倍)
2,226円(5/20)