株価チャート
株価
5/7
- 前日 (5/2)
- 2,336
- 始値
- 2,341
- 高値
- 2,342
- 安値
- 2,292
- 終値 -1.46%
- 2,302
- 出来高 +27.29%
- 55,500
乖離率
- 株価(5日)
移動平均値 - -0.52%
2,314 - 株価(25日)
移動平均値 - -0.99%
2,325 - 出来高(5日)
移動平均値 - -1.91%
56,580
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 | 2,341 | 2,342 | 2,292 | 2,302 | -1.46% | 55,500 | 789億5882万 | -0.99% | 10.35 | 0.52 |
05/02 | 2,337 | 2,343 | 2,288 | 2,336 | +0.65% | 43,600 | 801億2503万 | +0.39% | 10.5 | 0.53 |
05/01 | 2,331 | 2,345 | 2,306 | 2,321 | -0.6% | 42,600 | 796億1052万 | -0.39% | 10.44 | 0.53 |
04/30 | 2,268 | 2,341 | 2,248 | 2,335 | +2.5% | 71,600 | 800億9073万 | +0.04% | 10.5 | 0.53 |
04/26 | 2,297 | 2,297 | 2,261 | 2,278 | -0.83% | 69,600 | 781億3562万 | -2.52% | 10.24 | 0.52 |
04/25 | 2,337 | 2,337 | 2,283 | 2,297 | -1.71% | 34,300 | 787億8732万 | -1.67% | 10.33 | 0.52 |
04/24 | 2,282 | 2,345 | 2,273 | 2,337 | +2.86% | 57,000 | 801億5933万 | +0.09% | 10.51 | 0.53 |
04/23 | 2,270 | 2,280 | 2,241 | 2,272 | +0.98% | 65,900 | 779億2982万 | -2.49% | 10.22 | 0.52 |
04/22 | 2,250 | 2,279 | 2,237 | 2,250 | +0.99% | 52,200 | 771億7522万 | -3.27% | 10.12 | 0.51 |
04/19 | 2,250 | 2,262 | 2,167 | 2,228 | -1.55% | 96,600 | 764億2062万 | -4.05% | 10.02 | 0.51 |
04/18 | 2,244 | 2,283 | 2,226 | 2,263 | +0.22% | 68,300 | 776億2112万 | -2.33% | 10.17 | 0.51 |
04/17 | 2,285 | 2,298 | 2,238 | 2,258 | -0.79% | 52,800 | 774億4962万 | -2.29% | 10.15 | 0.51 |
04/16 | 2,345 | 2,365 | 2,276 | 2,276 | -2.94% | 77,900 | 780億6702万 | -1.26% | 10.23 | 0.52 |
04/15 | 2,321 | 2,359 | 2,298 | 2,345 | -0.93% | 59,400 | 804億3373万 | +2.05% | 10.54 | 0.53 |
04/12 | 2,364 | 2,370 | 2,340 | 2,367 | -0.21% | 73,700 | 811億8833万 | +3.32% | 10.64 | 0.54 |
04/11 | 2,361 | 2,376 | 2,331 | 2,372 | -0.04% | 61,900 | 813億5983万 | +3.94% | 10.66 | 0.54 |
04/10 | 2,400 | 2,400 | 2,364 | 2,373 | -0.25% | 66,600 | 813億9413万 | +4.35% | 10.67 | 0.54 |
04/09 | 2,357 | 2,385 | 2,356 | 2,379 | +0.34% | 62,100 | 815億9993万 | +4.99% | 10.7 | 0.54 |
04/08 | 2,390 | 2,405 | 2,348 | 2,371 | +0.51% | 88,700 | 813億2553万 | +5% | 10.66 | 0.54 |
04/05 | 2,303 | 2,366 | 2,297 | 2,359 | +0.47% | 61,000 | 809億1393万 | +4.89% | 10.61 | 0.54 |
04/04 | 2,342 | 2,360 | 2,325 | 2,348 | +0.26% | 88,800 | 805億3663万 | +4.77% | 10.56 | 0.53 |
04/03 | 2,301 | 2,350 | 2,287 | 2,342 | +1.12% | 61,300 | 803億3083万 | +4.88% | 10.53 | 0.53 |
04/02 | 2,388 | 2,388 | 2,304 | 2,316 | -2.53% | 63,700 | 794億3902万 | +4.04% | 10.41 | 0.53 |
04/01 | 2,447 | 2,447 | 2,339 | 2,376 | -1.61% | 83,600 | 814億9703万 | +7.17% | 10.68 | 0.54 |
03/29 | 2,328 | 2,447 | 2,328 | 2,415 | +2.77% | 123,400 | 828億3473万 | +9.42% | 10.86 | 0.55 |
03/28 | 2,371 | 2,384 | 2,335 | 2,350 | -3.33% | 155,100 | 806億523万 | +7.01% | 10.57 | 0.53 |
03/27 | 2,430 | 2,451 | 2,394 | 2,431 | +0.54% | 257,800 | 833億8354万 | +11.21% | 10.93 | 0.55 |
03/26 | 2,405 | 2,425 | 2,373 | 2,418 | +0.75% | 195,400 | 829億3763万 | +11.22% | 10.87 | 0.55 |
03/25 | 2,239 | 2,425 | 2,221 | 2,400 | +6.19% | 408,600 | 823億2023万 | +11.01% | 10.79 | 0.54 |
03/22 | 2,272 | 2,272 | 2,242 | 2,260 | +0.09% | 100,400 | 775億1822万 | +5.07% | 10.16 | 0.51 |
03/21 | 2,264 | 2,281 | 2,237 | 2,258 | +1.48% | 173,800 | 774億4962万 | +5.22% | 10.15 | 0.51 |
03/19 | 2,193 | 2,234 | 2,170 | 2,225 | +2.06% | 96,400 | 763億1772万 | +3.92% | 10 | 0.5 |
03/18 | 2,189 | 2,197 | 2,170 | 2,180 | +1.92% | 109,300 | 747億7421万 | +2.06% | 9.8 | 0.49 |
03/15 | 2,126 | 2,158 | 2,116 | 2,139 | +1.28% | 127,400 | 733億6791万 | +0.28% | 9.62 | 0.49 |
03/14 | 2,094 | 2,112 | 2,088 | 2,112 | +0.14% | 91,800 | 724億4180万 | -0.94% | 9.5 | 0.48 |
03/13 | 2,143 | 2,164 | 2,090 | 2,109 | -0.24% | 77,400 | 723億3890万 | -0.94% | 9.48 | 0.48 |
03/12 | 2,092 | 2,116 | 2,061 | 2,114 | +1.05% | 72,500 | 725億1040万 | -0.61% | 9.5 | 0.48 |
03/11 | 2,124 | 2,126 | 2,070 | 2,092 | -3.19% | 115,200 | 717億5580万 | -1.55% | 9.41 | 0.47 |
03/08 | 2,138 | 2,168 | 2,120 | 2,161 | +0.28% | 118,400 | 741億2251万 | +1.89% | 9.72 | 0.49 |
03/07 | 2,201 | 2,207 | 2,149 | 2,155 | -0.42% | 112,700 | 739億1671万 | +1.94% | 9.69 | 0.49 |
03/06 | 2,193 | 2,194 | 2,151 | 2,164 | -0.55% | 76,900 | 742億2541万 | +2.75% | 9.73 | 0.49 |
03/05 | 2,152 | 2,186 | 2,137 | 2,176 | +0.09% | 119,900 | 746億3701万 | +3.62% | 9.78 | 0.49 |
03/04 | 2,183 | 2,191 | 2,163 | 2,174 | +0.6% | 151,300 | 745億6841万 | +3.92% | 9.77 | 0.49 |
03/01 | 2,165 | 2,166 | 2,146 | 2,161 | +0.09% | 97,700 | 741億2251万 | +3.65% | 9.72 | 0.49 |
02/29 | 2,149 | 2,162 | 2,130 | 2,159 | +0.47% | 96,000 | 740億5391万 | +3.9% | 9.71 | 0.49 |
02/28 | 2,166 | 2,193 | 2,136 | 2,149 | -0.14% | 79,600 | 737億1091万 | +3.77% | 9.66 | 0.49 |
02/27 | 2,116 | 2,164 | 2,116 | 2,152 | +2.28% | 83,000 | 738億1381万 | +4.31% | 9.68 | 0.49 |
02/26 | 2,130 | 2,140 | 2,102 | 2,104 | -1.13% | 82,000 | 721億6740万 | +2.48% | 9.46 | 0.48 |
02/22 | 2,133 | 2,142 | 2,106 | 2,128 | +0.42% | 90,400 | 729億9061万 | +4.11% | 9.57 | 0.48 |
02/21 | 2,122 | 2,130 | 2,097 | 2,119 | +0.28% | 57,600 | 726億8190万 | +4.23% | 9.53 | 0.48 |
02/20 | 2,125 | 2,140 | 2,100 | 2,113 | -0.38% | 78,500 | 724億7610万 | +4.5% | 9.5 | 0.48 |
02/19 | 2,119 | 2,124 | 2,095 | 2,121 | -0.42% | 51,900 | 727億5050万 | +5.42% | 9.54 | 0.48 |
02/16 | 2,140 | 2,145 | 2,114 | 2,130 | +0.42% | 96,800 | 730億5921万 | +6.5% | 9.58 | 0.48 |
02/15 | 2,147 | 2,182 | 2,108 | 2,121 | -0.7% | 105,700 | 727億5050万 | +6.69% | 9.54 | 0.48 |
02/14 | 2,148 | 2,179 | 2,082 | 2,136 | +0.09% | 132,100 | 732億6501万 | +8.1% | 9.6 | 0.48 |
02/13 | 2,101 | 2,137 | 2,080 | 2,134 | +1.81% | 110,600 | 731億9641万 | +8.71% | 9.59 | 0.48 |
02/09 | 2,089 | 2,111 | 2,071 | 2,096 | -0.8% | 70,900 | 718億9300万 | +7.6% | 9.42 | 0.48 |
02/08 | 2,121 | 2,122 | 2,084 | 2,113 | +0.43% | 149,700 | 724億7610万 | +9.26% | 9.5 | 0.48 |
02/07 | 2,048 | 2,113 | 2,048 | 2,104 | +2.73% | 120,200 | 721億6740万 | +9.7% | 9.46 | 0.48 |
02/06 | 2,061 | 2,065 | 2,040 | 2,048 | -0.73% | 78,800 | 702億4660万 | +7.73% | 9.21 | 0.46 |
02/05 | 2,082 | 2,088 | 2,034 | 2,063 | +1.03% | 96,500 | 707億6110万 | +9.38% | 9.28 | 0.47 |
02/02 | 2,005 | 2,050 | 1,995 | 2,042 | +2.51% | 120,200 | 700億4080万 | +9.14% | 9.18 | 0.46 |
02/01 | 1,965 | 2,002 | 1,965 | 1,992 | +0.4% | 69,500 | 683億2579万 | +7.33% | 8.96 | 0.45 |
01/31 | 1,970 | 1,985 | 1,951 | 1,984 | +0.46% | 64,500 | 680億5139万 | +7.77% | 8.92 | 0.45 |
01/30 | 2,000 | 2,000 | 1,973 | 1,975 | -1.4% | 68,900 | 677億4269万 | +8.28% | 8.88 | 0.45 |
01/29 | 1,996 | 2,015 | 1,991 | 2,003 | +1.68% | 79,700 | 687億309万 | +10.79% | 9.01 | 0.45 |
01/26 | 2,018 | 2,024 | 1,970 | 1,970 | -2.38% | 119,000 | 675億7119万 | +10.06% | 8.86 | 0.45 |
01/25 | 1,986 | 2,018 | 1,985 | 2,018 | +2.02% | 147,600 | 692億1759万 | +13.82% | 9.07 | 0.46 |
01/24 | 1,970 | 1,988 | 1,968 | 1,978 | -0.3% | 123,100 | 678億4559万 | +12.77% | 8.89 | 0.45 |
01/23 | 1,965 | 1,984 | 1,963 | 1,984 | +1.54% | 88,700 | 680億5139万 | +14.22% | 8.92 | 0.45 |
01/22 | 1,907 | 1,955 | 1,907 | 1,954 | +2.95% | 64,700 | 670億2239万 | +13.47% | 8.79 | 0.44 |
01/19 | 1,900 | 1,905 | 1,879 | 1,898 | +0.64% | 138,500 | 651億158万 | +11.06% | 8.53 | 0.43 |
01/18 | 1,866 | 1,899 | 1,851 | 1,886 | +2.06% | 121,800 | 646億8998万 | +11.07% | 8.48 | 0.43 |
01/17 | 1,858 | 1,887 | 1,848 | 1,848 | -0.16% | 71,300 | 633億8658万 | +9.54% | 8.31 | 0.42 |
01/16 | 1,853 | 1,860 | 1,832 | 1,851 | +0.11% | 52,700 | 634億8948万 | +10.11% | 8.32 | 0.42 |
01/15 | 1,817 | 1,864 | 1,817 | 1,849 | +1.37% | 69,200 | 634億2088万 | +10.32% | 8.31 | 0.42 |
01/12 | 1,840 | 1,844 | 1,815 | 1,824 | -0.49% | 59,000 | 625億6338万 | +9.22% | 8.2 | 0.41 |
01/11 | 1,842 | 1,856 | 1,833 | 1,833 | +0.66% | 52,400 | 628億7208万 | +10.02% | 8.24 | 0.42 |
01/10 | 1,795 | 1,827 | 1,795 | 1,821 | +1.39% | 75,700 | 624億6048万 | +9.57% | 8.19 | 0.41 |
01/09 | 1,779 | 1,850 | 1,778 | 1,796 | +1.47% | 110,900 | 616億297万 | +8.32% | 8.08 | 0.41 |
01/05 | 1,759 | 1,771 | 1,752 | 1,770 | +1.55% | 68,400 | 607億1117万 | +6.88% | 7.96 | 0.4 |
01/04 | 1,710 | 1,743 | 1,688 | 1,743 | +2.29% | 67,200 | 597億8507万 | +5.32% | 7.84 | 0.4 |
2023 | ||||||||||
12/29 | 1,686 | 1,704 | 1,685 | 1,704 | +1.07% | 56,600 | 584億4736万 | +2.96% | 7.66 | 0.39 |
12/28 | 1,690 | 1,692 | 1,677 | 1,686 | +0.06% | 52,100 | 578億2996万 | +1.75% | 7.58 | 0.38 |
12/27 | 1,677 | 1,687 | 1,670 | 1,685 | +0.9% | 79,600 | 577億9566万 | +1.63% | 7.58 | 0.38 |
12/26 | 1,674 | 1,693 | 1,659 | 1,670 | -0.12% | 88,800 | 572億8116万 | +0.6% | 7.51 | 0.38 |
12/25 | 1,652 | 1,688 | 1,649 | 1,672 | +3.08% | 115,400 | 573億4976万 | +0.6% | 7.52 | 0.38 |
12/22 | 1,611 | 1,625 | 1,599 | 1,622 | +4.31% | 165,500 | 556億3476万 | -2.7% | 7.29 | 0.37 |
12/21 | 1,565 | 1,571 | 1,555 | 1,555 | -1.27% | 55,500 | 533億3665万 | -7.05% | 6.99 | 0.35 |
12/20 | 1,587 | 1,587 | 1,570 | 1,575 | +1.48% | 83,800 | 540億2265万 | -6.36% | 7.08 | 0.36 |
12/19 | 1,554 | 1,557 | 1,539 | 1,552 | -0.06% | 59,400 | 532億3375万 | -8.17% | 6.98 | 0.35 |
12/18 | 1,550 | 1,556 | 1,534 | 1,553 | +0.13% | 131,300 | 532億6805万 | -8.59% | 6.98 | 0.35 |
12/15 | 1,544 | 1,555 | 1,541 | 1,551 | +0.19% | 115,800 | 531億9945万 | -9.25% | 6.97 | 0.35 |
12/14 | 1,591 | 1,592 | 1,543 | 1,548 | -3.25% | 95,700 | 530億9655万 | -9.95% | 6.96 | 0.35 |
12/13 | 1,623 | 1,625 | 1,594 | 1,600 | -1.42% | 74,300 | 548億8015万 | -7.35% | 7.19 | 0.36 |
12/12 | 1,644 | 1,645 | 1,621 | 1,623 | -0.92% | 48,400 | 556億6906万 | -6.56% | 7.3 | 0.37 |
12/11 | 1,626 | 1,639 | 1,622 | 1,638 | +1.55% | 43,900 | 561億8356万 | -6.19% | 7.36 | 0.37 |
12/08 | 1,644 | 1,645 | 1,606 | 1,613 | -4.16% | 163,300 | 553億2605万 | -7.99% | 7.25 | 0.37 |
12/07 | 1,700 | 1,704 | 1,673 | 1,683 | -2.32% | 78,600 | 577億2706万 | -4.43% | 7.57 | 0.38 |
12/06 | 1,709 | 1,730 | 1,705 | 1,723 | +0.64% | 71,700 | 590億9907万 | -2.32% | 7.75 | 0.39 |
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 | 1,244 10/19 | 800 1/22 | 877,700 7/19 | - | - | +23.22% 10/4 | -22.88% 1/16 |
2009年 3月期 | 1,063 6/6 | 248 3/13 | 770,600 9/22 | - | - | +29.59% 4/27 | -28.99% 10/10 |
2010年 3月期 | 776 3/23 | 277 4/1 | 2,138,900 3/23 | - | - | +45.13% 3/19 | -17.36% 7/13 |
2011年 3月期 | 985 2/8 | 547 9/3 | 1,222,400 4/7 | 350億1970万 | 194億4749万 | +16.45% 6/24 | -35.65% 3/15 |
2012年 3月期 | 1,380 3/30 | 631 4/8 | 956,500 8/5 | 490億6314万 | 224億3394万 | +16.11% 5/31 | -16.91% 8/24 |
2013年 3月期 | 1,528 3/25 | 803 11/14 11/13 | 991,600 5/16 | 543億2498万 | 285億4905万 | +18.46% 5/7 | -16.66% 7/25 |
2014年 3月期 | 1,970 5/21 5/15 | 1,293 6/7 | 457,100 3/26 | 700億3941万 | 459億7002万 | +15.31% 5/13 | -22.75% 6/7 |
2015年 3月期 | 3,450 3/24 | 1,455 5/12 | 2,110,500 5/16 | 1239億4849万 | 521億5170万 | +25.57% 6/11 | -16.54% 10/17 |
2016年 3月期 | 3,990 6/15 | 2,370 2/12 | 350,300 5/18 | 1434億3690万 | 853億1786万 | +15.14% 12/2 | -20.59% 8/25 |
2017年 3月期 | 4,065 3/10 | 1,785 7/8 | 276,700 11/14 | 1465億4771万 | 642億9587万 | +15.84% 9/1 | -22.69% 6/28 |
2018年 3月期 | 4,180 11/9 | 2,757 3/26 | 203,700 3/22 | 1507億6465万 | 995億1970万 | +10.44% 5/11 | -16.08% 2/15 |
2019年 3月期 | 3,405 5/15 | 1,989 12/26 | 588,600 10/30 | 1229億1062万 | 718億309万 | +11.49% 9/27 | -18.27% 12/25 |
2020年 3月期 | 2,363 4/19 | 1,050 3/17 | 341,700 3/27 | 853億453万 | 379億510万 | +17.4% 11/13 | -26.72% 3/16 |
2021年 3月期 | 1,752 3/22 | 962 4/6 | 428,300 11/27 | 632億4737万 | 347億2829万 | +19.35% 5/28 | -9.95% 6/29 |
2022年 3月期 | 1,677 4/16 | 1,200 3/9 | 334,100 12/17 | 605億3986万 | 433億2011万 | +7.18% 8/11 | -13.62% 3/9 |
2023年 3月期 | 1,456 3/9 | 1,172 5/19 | 834,800 5/31 | 499億4094万 | 423億931万 | +6.52% 2/27 | -6.37% 9/30 |
最新 | 2,302 2024/5/7 | 55,500 | 789億5882万 | -0.99% 2,325 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/27 vs 1984/12/28
- 28%(1.28倍)
- 1986/12/27 vs 1985/12/27
- -32%(0.68倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/27 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/27
- 174%(2.74倍)
- 1990/12/28 vs 1989/12/29
- -62%(0.38倍)
- 1991/12/27 vs 1990/12/28
- -16%(0.84倍)
- 1992/12/28 vs 1991/12/27
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/28
- 41%(1.41倍)
- 1994/12/29 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/29
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -27%(0.73倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/29 vs 1997/12/30
- 25%(1.25倍)
- 1999/12/30 vs 1998/12/29
- 4%(1.04倍)
- 2000/12/27 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/28 vs 2000/12/27
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 63%(1.63倍)
- 2004/12/30 vs 2003/12/30
- 129%(2.29倍)
- 2005/12/30 vs 2004/12/30
- 70%(1.7倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- 129%(2.29倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 73%(1.73倍)
- 2015/12/30 vs 2014/12/30
- 12%(1.12倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/05/07 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
137円(1983/01/31) - 1577%(16.77倍)
2,302円(5/7)