株価チャート
株価
5/22
- 前日 (5/21)
- 2,244
- 始値
- 2,240
- 高値
- 2,243
- 安値
- 2,207
- 終値 -1.11%
- 2,219
- 出来高 +112%
- 84,800
乖離率
- 株価(5日)
移動平均値 - -2.59%
2,278 - 株価(25日)
移動平均値 - -6.17%
2,365 - 出来高(5日)
移動平均値 - +53.4%
55,280
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 | 2,240 | 2,243 | 2,207 | 2,219 | -1.11% | 84,800 | 1349億8791万 | -6.17% | 15.57 | 1.08 |
05/21 | 2,260 | 2,277 | 2,241 | 2,244 | -0.62% | 40,000 | 1365億873万 | -5.63% | 15.74 | 1.1 |
05/20 | 2,305 | 2,314 | 2,258 | 2,258 | -3.55% | 90,900 | 1373億6039万 | -5.44% | 15.84 | 1.1 |
05/17 | 2,328 | 2,344 | 2,321 | 2,341 | +0.6% | 21,600 | 1424億951万 | -2.34% | 16.42 | 1.14 |
05/16 | 2,364 | 2,373 | 2,326 | 2,327 | -1.9% | 39,100 | 1415億5785万 | -3.04% | 16.33 | 1.14 |
05/15 | 2,375 | 2,415 | 2,363 | 2,372 | +1.8% | 85,600 | 1442億9533万 | -1.25% | 16.64 | 1.16 |
05/14 | 2,370 | 2,391 | 2,285 | 2,330 | -1.35% | 59,600 | 1417億4035万 | -2.96% | 16.35 | 1.14 |
05/13 | 2,342 | 2,372 | 2,313 | 2,362 | +0.3% | 70,500 | 1436億8700万 | -1.62% | 16.57 | 1.15 |
05/10 | 2,419 | 2,419 | 2,298 | 2,355 | -4.62% | 209,800 | 1432億6117万 | -1.79% | 16.52 | 1.15 |
05/09 | 2,395 | 2,516 | 2,381 | 2,469 | +3.09% | 135,000 | 1501億9611万 | +2.96% | 17.32 | 1.2 |
05/08 | 2,358 | 2,395 | 2,350 | 2,395 | +1.66% | 38,900 | 1456億9448万 | +0.04% | 16.8 | 1.17 |
05/07 | 2,385 | 2,385 | 2,342 | 2,356 | -0.38% | 29,300 | 1433億2200万 | -1.42% | 16.53 | 1.15 |
05/02 | 2,357 | 2,381 | 2,347 | 2,365 | -0.21% | 13,300 | 1438億6950万 | -0.88% | 16.59 | 1.15 |
05/01 | 2,371 | 2,396 | 2,366 | 2,370 | -1.58% | 23,800 | 1441億7366万 | -0.59% | 16.63 | 1.16 |
04/30 | 2,385 | 2,408 | 2,348 | 2,408 | +2.03% | 26,900 | 1464億8531万 | +1.09% | 16.89 | 1.18 |
04/26 | 2,312 | 2,373 | 2,293 | 2,360 | +2.52% | 43,600 | 1435億6533万 | -0.67% | 16.56 | 1.15 |
04/25 | 2,313 | 2,313 | 2,277 | 2,302 | -0.78% | 34,600 | 1400億3703万 | -2.95% | 16.15 | 1.12 |
04/24 | 2,304 | 2,346 | 2,304 | 2,320 | +0.65% | 40,800 | 1411億3202万 | -2.19% | 16.28 | 1.13 |
04/23 | 2,369 | 2,370 | 2,293 | 2,305 | -1.71% | 39,600 | 1402億1953万 | -2.82% | 16.17 | 1.12 |
04/22 | 2,315 | 2,345 | 2,301 | 2,345 | +2.45% | 38,700 | 1426億5284万 | -1.1% | 16.45 | 1.14 |
04/19 | 2,399 | 2,408 | 2,284 | 2,289 | -6.03% | 83,700 | 1392億4621万 | -3.25% | 16.06 | 1.12 |
04/18 | 2,426 | 2,452 | 2,405 | 2,436 | +0.41% | 65,300 | 1481億8863万 | +3.13% | 17.09 | 1.19 |
04/17 | 2,545 | 2,545 | 2,411 | 2,426 | -5.16% | 93,400 | 1475億8030万 | +3.19% | 17.02 | 1.18 |
04/16 | 2,603 | 2,649 | 2,538 | 2,558 | -1.65% | 115,800 | 1556億1022万 | +9.27% | 17.95 | 1.25 |
04/15 | 2,550 | 2,616 | 2,537 | 2,601 | +2% | 104,200 | 1582億2603万 | +11.82% | 18.25 | 1.27 |
04/12 | 2,535 | 2,558 | 2,518 | 2,550 | +2% | 63,700 | 1551億2356万 | +10.34% | 17.89 | 1.24 |
04/11 | 2,470 | 2,515 | 2,426 | 2,500 | +0.6% | 71,800 | 1520億8192万 | +8.89% | 17.54 | 1.22 |
04/10 | 2,409 | 2,487 | 2,408 | 2,485 | +2.43% | 82,100 | 1511億6943万 | +8.8% | 17.44 | 1.21 |
04/09 | 2,398 | 2,428 | 2,381 | 2,426 | +2.49% | 58,100 | 1475億8030万 | +6.68% | 17.02 | 1.18 |
04/08 | 2,358 | 2,389 | 2,318 | 2,367 | +0.98% | 88,400 | 1439億9116万 | +4.46% | 16.61 | 1.16 |
04/05 | 2,304 | 2,357 | 2,304 | 2,344 | +0.6% | 102,600 | 1425億9201万 | +3.72% | 16.45 | 1.14 |
04/04 | 2,312 | 2,338 | 2,294 | 2,330 | +1.3% | 69,800 | 1417億4035万 | +3.33% | 16.35 | 1.14 |
04/03 | 2,300 | 2,336 | 2,259 | 2,300 | -1.92% | 66,500 | 1399億1537万 | +2.18% | 16.14 | 1.12 |
04/02 | 2,355 | 2,366 | 2,316 | 2,345 | -1.01% | 55,600 | 1426億5284万 | +4.27% | 16.45 | 1.14 |
04/01 | 2,345 | 2,369 | 2,324 | 2,369 | +3.22% | 60,100 | 1441億1283万 | +5.57% | 16.62 | 1.16 |
03/29 | 2,257 | 2,307 | 2,254 | 2,295 | +1.68% | 47,400 | 1396億1120万 | +2.5% | 16.15 | 1.12 |
03/28 | 2,323 | 2,323 | 2,232 | 2,257 | -2.72% | 40,500 | 1372億9956万 | +0.94% | 15.88 | 1.1 |
03/27 | 2,330 | 2,348 | 2,298 | 2,320 | +0.83% | 64,500 | 1411億3202万 | +3.8% | 16.33 | 1.13 |
03/26 | 2,276 | 2,313 | 2,265 | 2,301 | +1.86% | 44,400 | 1399億7620万 | +3.05% | 16.19 | 1.12 |
03/25 | 2,280 | 2,308 | 2,241 | 2,259 | -0.75% | 56,600 | 1374億2122万 | +1.12% | 15.9 | 1.1 |
03/22 | 2,287 | 2,307 | 2,252 | 2,276 | -1.17% | 75,100 | 1384億5538万 | +1.93% | 16.02 | 1.11 |
03/21 | 2,330 | 2,340 | 2,300 | 2,303 | -0.26% | 83,500 | 1400億9787万 | +3.18% | 16.21 | 1.12 |
03/19 | 2,273 | 2,309 | 2,240 | 2,309 | +1.27% | 55,000 | 1404億6286万 | +3.64% | 16.25 | 1.13 |
03/18 | 2,250 | 2,329 | 2,250 | 2,280 | +2.29% | 96,100 | 1386億9871万 | +2.56% | 16.05 | 1.11 |
03/15 | 2,184 | 2,231 | 2,175 | 2,229 | +2.39% | 193,600 | 1355億9624万 | +0.45% | 15.69 | 1.09 |
03/14 | 2,173 | 2,187 | 2,131 | 2,177 | +0.18% | 41,400 | 1324億3294万 | -2.03% | 15.32 | 1.06 |
03/13 | 2,170 | 2,192 | 2,159 | 2,173 | +0.09% | 31,400 | 1321億8961万 | -2.47% | 15.29 | 1.06 |
03/12 | 2,180 | 2,180 | 2,133 | 2,171 | -1% | 31,400 | 1320億6794万 | -2.82% | 15.28 | 1.06 |
03/11 | 2,197 | 2,198 | 2,156 | 2,193 | -1.04% | 34,800 | 1334億626万 | -2.05% | 15.43 | 1.07 |
03/08 | 2,155 | 2,245 | 2,155 | 2,216 | +2.12% | 67,700 | 1348億542万 | -1.2% | 15.59 | 1.08 |
03/07 | 2,216 | 2,217 | 2,164 | 2,170 | -1.72% | 52,900 | 1320億711万 | -3.3% | 15.27 | 1.06 |
03/06 | 2,231 | 2,254 | 2,197 | 2,208 | -1.47% | 92,700 | 1343億1875万 | -1.82% | 15.54 | 1.08 |
03/05 | 2,202 | 2,249 | 2,201 | 2,241 | +0.67% | 36,100 | 1363億2623万 | -0.53% | 15.77 | 1.09 |
03/04 | 2,209 | 2,235 | 2,198 | 2,226 | +0.77% | 45,500 | 1354億1374万 | -1.2% | 15.67 | 1.09 |
03/01 | 2,202 | 2,223 | 2,196 | 2,209 | -0.23% | 48,900 | 1343億7959万 | -2.04% | 15.55 | 1.08 |
02/29 | 2,223 | 2,245 | 2,203 | 2,214 | -1.42% | 62,700 | 1346億8375万 | -1.77% | 15.58 | 1.08 |
02/28 | 2,205 | 2,275 | 2,205 | 2,246 | +0.54% | 38,300 | 1366億3040万 | -0.44% | 15.81 | 1.1 |
02/27 | 2,222 | 2,252 | 2,200 | 2,234 | +0.18% | 40,900 | 1359億41万 | -1.06% | 15.72 | 1.09 |
02/26 | 2,250 | 2,250 | 2,212 | 2,230 | -0.4% | 32,300 | 1356億5707万 | -1.37% | 15.69 | 1.09 |
02/22 | 2,221 | 2,251 | 2,221 | 2,239 | +1.08% | 27,600 | 1362億457万 | -1.15% | 15.76 | 1.09 |
02/21 | 2,227 | 2,232 | 2,196 | 2,215 | -0.89% | 24,200 | 1347億4458万 | -2.21% | 15.59 | 1.08 |
02/20 | 2,238 | 2,272 | 2,221 | 2,235 | -1.97% | 33,000 | 1359億6124万 | -1.37% | 15.73 | 1.09 |
02/19 | 2,283 | 2,313 | 2,271 | 2,280 | -1.34% | 42,200 | 1386億9871万 | +0.57% | 16.05 | 1.11 |
02/16 | 2,269 | 2,317 | 2,258 | 2,311 | +3.17% | 71,900 | 1405億8453万 | +2.08% | 16.26 | 1.13 |
02/15 | 2,260 | 2,281 | 2,212 | 2,240 | -0.04% | 33,400 | 1362億6540万 | -0.88% | 15.76 | 1.09 |
02/14 | 2,205 | 2,249 | 2,197 | 2,241 | +1.31% | 48,800 | 1363億2623万 | -0.88% | 15.77 | 1.09 |
02/13 | 2,163 | 2,226 | 2,145 | 2,212 | +1.75% | 56,100 | 1345億6208万 | -2.08% | 15.57 | 1.08 |
02/09 | 2,202 | 2,224 | 2,163 | 2,174 | -1.27% | 125,200 | 1322億5044万 | -3.76% | 15.3 | 1.06 |
02/08 | 2,325 | 2,325 | 2,192 | 2,202 | -4.34% | 82,900 | 1339億5376万 | -2.65% | 15.5 | 1.07 |
02/07 | 2,326 | 2,358 | 2,201 | 2,302 | -0.73% | 225,200 | 1400億3703万 | +1.77% | 16.2 | 1.12 |
02/06 | 2,330 | 2,343 | 2,299 | 2,319 | -0.56% | 66,100 | 1410億7119万 | +2.61% | 16.32 | 1.13 |
02/05 | 2,293 | 2,340 | 2,290 | 2,332 | +1.88% | 62,700 | 1418億6202万 | +3.28% | 16.41 | 1.14 |
02/02 | 2,277 | 2,298 | 2,256 | 2,289 | -0.35% | 48,400 | 1392億4621万 | +1.51% | 16.11 | 1.12 |
02/01 | 2,237 | 2,305 | 2,237 | 2,297 | +2.68% | 53,400 | 1397億3287万 | +2.04% | 16.17 | 1.12 |
01/31 | 2,282 | 2,282 | 2,219 | 2,237 | -2.61% | 73,500 | 1360億8290万 | -0.22% | 15.74 | 1.09 |
01/30 | 2,309 | 2,323 | 2,286 | 2,297 | -0.52% | 38,800 | 1397億3287万 | +2.82% | 16.17 | 1.12 |
01/29 | 2,245 | 2,315 | 2,245 | 2,309 | +2.85% | 82,500 | 1404億6286万 | +3.92% | 16.25 | 1.13 |
01/26 | 2,257 | 2,262 | 2,231 | 2,245 | -0.66% | 41,900 | 1365億6957万 | +1.63% | 15.8 | 1.1 |
01/25 | 2,214 | 2,265 | 2,214 | 2,260 | +2.63% | 89,300 | 1374億8206万 | +2.82% | 15.9 | 1.1 |
01/24 | 2,222 | 2,230 | 2,198 | 2,202 | -2.18% | 48,700 | 1339億5376万 | +0.69% | 15.5 | 1.07 |
01/23 | 2,295 | 2,308 | 2,248 | 2,251 | -1.75% | 46,400 | 1369億3456万 | +3.35% | 15.84 | 1.1 |
01/22 | 2,327 | 2,341 | 2,257 | 2,291 | -1.34% | 42,100 | 1393億6787万 | +5.72% | 16.12 | 1.12 |
01/19 | 2,342 | 2,342 | 2,304 | 2,322 | -0.26% | 49,500 | 1412億5369万 | +7.8% | 16.34 | 1.13 |
01/18 | 2,208 | 2,328 | 2,208 | 2,328 | +4.72% | 91,200 | 1416億1869万 | +8.73% | 16.38 | 1.14 |
01/17 | 2,240 | 2,280 | 2,216 | 2,223 | -0.76% | 36,300 | 1352億3124万 | +4.51% | 15.64 | 1.08 |
01/16 | 2,257 | 2,264 | 2,227 | 2,240 | -1.37% | 39,400 | 1362億6540万 | +5.71% | 15.76 | 1.09 |
01/15 | 2,203 | 2,279 | 2,202 | 2,271 | +2.62% | 40,600 | 1381億5122万 | +7.63% | 15.98 | 1.11 |
01/12 | 2,207 | 2,235 | 2,203 | 2,213 | +0.27% | 55,700 | 1346億2292万 | +5.58% | 15.57 | 1.08 |
01/11 | 2,252 | 2,256 | 2,203 | 2,207 | -1.87% | 76,500 | 1342億5792万 | +5.85% | 15.53 | 1.08 |
01/10 | 2,220 | 2,263 | 2,205 | 2,249 | +1.76% | 60,700 | 1368億1290万 | +8.49% | 15.83 | 1.1 |
01/09 | 2,205 | 2,230 | 2,198 | 2,210 | +0.18% | 79,500 | 1344億4042万 | +7.33% | 15.55 | 1.08 |
01/05 | 2,252 | 2,276 | 2,202 | 2,206 | -2.22% | 104,800 | 1341億9709万 | +7.93% | 15.52 | 1.08 |
01/04 | 2,344 | 2,344 | 2,223 | 2,256 | +2.45% | 171,600 | 1372億3873万 | +11.08% | 15.88 | 1.1 |
2023 | ||||||||||
12/29 | 2,220 | 2,228 | 2,180 | 2,202 | -1.74% | 88,300 | 1339億5376万 | +9.33% | 15.5 | 1.15 |
12/28 | 2,248 | 2,274 | 2,231 | 2,241 | -0.97% | 55,200 | 1363億2623万 | +11.99% | 15.77 | 1.17 |
12/27 | 2,268 | 2,298 | 2,233 | 2,263 | 0% | 133,500 | 1376億6456万 | +13.95% | 15.93 | 1.18 |
12/26 | 2,200 | 2,281 | 2,200 | 2,263 | +3.38% | 204,900 | 1376億6456万 | +14.93% | 15.93 | 1.18 |
12/25 | 2,119 | 2,200 | 2,110 | 2,189 | +4.94% | 149,700 | 1331億6293万 | +12.14% | 15.4 | 1.14 |
12/22 | 2,029 | 2,086 | 2,029 | 2,086 | +3.37% | 59,000 | 1268億9716万 | +7.53% | 14.68 | 1.09 |
12/21 | 1,991 | 2,027 | 1,990 | 2,018 | +0.55% | 32,400 | 1227億6053万 | +4.56% | 14.2 | 1.05 |
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 | 797 1/10 | 538 3/18 | 209,000 12/20 | - | - | +9.83% 1/9 | -17.58% 3/17 |
2009年 3月期 | 1,246 12/22 | 603 4/16 | 658,000 10/20 | - | - | +22.04% 12/22 | -18.09% 1/23 |
2010年 3月期 | 883 7/6 | 496 11/19 | 548,000 5/22 | - | - | +9.99% 12/22 | -19.46% 11/19 |
2011年 3月期 | 603 4/27 | 416 3/15 | 160,000 3/15 | 366億8216万 | 253億643万 | +8.26% 12/17 | -22.59% 3/15 |
2012年 3月期 | 569 3/29 | 422 6/7 | 136,000 7/8 | 346億1384万 | 256億7142万 | +11.92% 7/20 | -8.49% 8/8 |
2013年 3月期 | 760 3/19 | 437 6/5 | 202,000 2/12 | 462億3290万 | 265億8392万 | +12.24% 6/29 | -11.92% 6/5 |
2014年 3月期 | 1,309 3/31 | 688 4/2 | 259,000 10/30 | 796億3009万 | 418億5294万 | +17.5% 4/2 | -13.05% 8/12 |
2015年 3月期 | 1,902 8/22 | 1,107 4/28 | 529,000 4/28 | 1157億393万 | 673億4187万 | +15.18% 7/4 | -14.35% 10/17 |
2016年 3月期 | 1,724 3/31 | 1,220 1/21 | 220,300 10/29 | 1048億7569万 | 742億1598万 | +14.02% 3/24 | -15.06% 1/21 |
2017年 3月期 | 1,839 11/21 | 1,297 6/17 | 236,800 5/10 | 1118億7146万 | 789億10万 | +13.26% 11/17 | -13.9% 5/11 |
2018年 3月期 | 2,416 3/13 | 1,468 4/17 | 396,500 10/30 | 1469億7197万 | 893億250万 | +14.25% 11/10 | -7% 2/6 |
2019年 3月期 | 2,748 5/23 | 1,680 12/25 | 443,900 8/10 | 1671億6845万 | 1021億9905万 | +13.14% 5/14 | -19.6% 12/25 |
2020年 3月期 | 2,631 2/6 | 1,582 3/23 | 194,100 10/31 | 1600億5102万 | 962億3744万 | +10.68% 4/10 | -21.37% 3/16 |
2021年 3月期 | 2,535 11/10 | 1,777 4/2 | 228,300 5/12 | 1542億1107万 | 1080億9983万 | +11.07% 9/28 | -8.65% 5/14 |
2022年 3月期 | 2,296 1/4 12/29 | 1,858 3/8 | 384,800 12/10 | 1396億7204万 | 1130億2728万 | +7.3% 12/7 | -7.11% 3/8 |
2023年 3月期 | 2,000 4/5 | 1,524 12/21 | 249,300 10/28 | 1216億6554万 | 927億914万 | +7.17% 6/30 | -9.97% 5/24 |
2024年 3月期 | 2,358 2/7 | 1,620 4/6 | 225,200 2/7 | 1434億4367万 | 985億4908万 | +14.94% 12/26 | -5.88% 10/4 |
最新 | 2,219 2024/5/22 | 84,800 | 1349億8791万 | -6.17% 2,365 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%(1.49倍)
- 1985/12/28 vs 1984/12/28
- 10%(1.1倍)
- 1986/12/26 vs 1985/12/28
- 93%(1.93倍)
- 1987/12/28 vs 1986/12/26
- -15%(0.85倍)
- 1988/12/28 vs 1987/12/28
- -1%(0.99倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- -17%(0.83倍)
- 1995/12/29 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/29 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/29
- -31%(0.69倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- 50%(1.5倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- 57%(1.57倍)
- 2009/12/30 vs 2008/12/30
- -53%(0.47倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- 53%(1.53倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/05/22 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
240円(1983/05/17) - 826%(9.26倍)
2,219円(5/22)