株価チャート
株価
5/24
- 前日 (5/23)
- 2,547
- 始値
- 2,536
- 高値
- 2,571
- 安値
- 2,530
- 終値 -0.08%
- 2,545
- 出来高 +16.95%
- 6,900
乖離率
- 株価(5日)
移動平均値 - -0.47%
2,557 - 株価(25日)
移動平均値 - -5.6%
2,696 - 出来高(5日)
移動平均値 - -34.03%
10,460
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,536 | 2,571 | 2,530 | 2,545 | -0.08% | 6,900 | 235億6699万 | -5.6% | 13.43 | 1.07 |
05/23 | 2,529 | 2,570 | 2,527 | 2,547 | +0.59% | 5,900 | 235億8551万 | -5.7% | 13.44 | 1.07 |
05/22 | 2,570 | 2,570 | 2,522 | 2,532 | -1.56% | 16,900 | 234億4661万 | -6.46% | 13.36 | 1.06 |
05/21 | 2,590 | 2,630 | 2,562 | 2,572 | -0.62% | 13,900 | 238億1701万 | -5.34% | 13.57 | 1.08 |
05/20 | 2,566 | 2,629 | 2,566 | 2,588 | +0.86% | 8,700 | 239億6518万 | -5.06% | 13.65 | 1.08 |
05/17 | 2,570 | 2,616 | 2,562 | 2,566 | -0.5% | 14,900 | 237億6145万 | -6.18% | 13.54 | 1.08 |
05/16 | 2,710 | 2,710 | 2,565 | 2,579 | -3.3% | 13,900 | 238億8183万 | -6.01% | 13.6 | 1.08 |
05/15 | 2,752 | 2,752 | 2,667 | 2,667 | -2.63% | 21,800 | 246億9672万 | -3.05% | 14.07 | 1.12 |
05/14 | 2,589 | 2,739 | 2,565 | 2,739 | -3.52% | 57,300 | 253億6345万 | -0.36% | 14.45 | 1.15 |
05/13 | 2,784 | 2,860 | 2,781 | 2,839 | +2.71% | 39,000 | 262億8946万 | +3.31% | 14.98 | 1.19 |
05/10 | 2,783 | 2,783 | 2,735 | 2,764 | +1.13% | 8,500 | 255億9496万 | +0.88% | 14.58 | 1.16 |
05/09 | 2,715 | 2,767 | 2,715 | 2,733 | -0.07% | 10,600 | 253億789万 | +0.07% | 14.42 | 1.15 |
05/08 | 2,788 | 2,816 | 2,716 | 2,735 | -2.25% | 9,100 | 253億2641万 | +0.4% | 14.43 | 1.15 |
05/07 | 2,834 | 2,834 | 2,786 | 2,798 | -0.21% | 12,000 | 259億980万 | +2.91% | 14.76 | 1.17 |
05/02 | 2,797 | 2,821 | 2,795 | 2,804 | +0.07% | 4,600 | 259億6536万 | +3.39% | 14.79 | 1.18 |
05/01 | 2,850 | 2,850 | 2,802 | 2,802 | -1.51% | 6,700 | 259億4684万 | +3.47% | 14.78 | 1.17 |
04/30 | 2,845 | 2,860 | 2,789 | 2,845 | +1.75% | 19,600 | 263億4503万 | +5.21% | 15.01 | 1.19 |
04/26 | 2,740 | 2,820 | 2,740 | 2,796 | +2.19% | 22,700 | 258億9128万 | +3.63% | 14.75 | 1.17 |
04/25 | 2,798 | 2,822 | 2,717 | 2,736 | -1.41% | 27,500 | 253億3567万 | +1.75% | 14.43 | 1.15 |
04/24 | 2,760 | 2,786 | 2,714 | 2,775 | +2.36% | 23,300 | 256億9682万 | +3.51% | 14.64 | 1.16 |
04/23 | 2,749 | 2,749 | 2,681 | 2,711 | -0.15% | 14,100 | 251億417万 | +1.54% | 14.3 | 1.14 |
04/22 | 2,678 | 2,739 | 2,678 | 2,715 | +1.53% | 14,400 | 251億4121万 | +2.07% | 14.32 | 1.14 |
04/19 | 2,710 | 2,732 | 2,628 | 2,674 | -1.22% | 20,600 | 247億6155万 | +0.87% | 14.11 | 1.12 |
04/18 | 2,629 | 2,709 | 2,629 | 2,707 | +2.42% | 15,400 | 250億6713万 | +2.46% | 14.28 | 1.13 |
04/17 | 2,661 | 2,677 | 2,588 | 2,643 | -0.68% | 18,000 | 244億7448万 | +0.46% | 13.94 | 1.11 |
04/16 | 2,670 | 2,681 | 2,635 | 2,661 | -1.44% | 18,100 | 246億4116万 | +1.45% | 14.04 | 1.12 |
04/15 | 2,735 | 2,754 | 2,700 | 2,700 | -2.39% | 14,000 | 250億231万 | +3.33% | 14.24 | 1.13 |
04/12 | 2,823 | 2,829 | 2,752 | 2,766 | -1.21% | 13,500 | 256億1348万 | +6.22% | 14.59 | 1.16 |
04/11 | 2,785 | 2,811 | 2,753 | 2,800 | -0.88% | 17,200 | 259億2832万 | +8.02% | 14.77 | 1.17 |
04/10 | 2,821 | 2,861 | 2,800 | 2,825 | +1.25% | 29,300 | 261億5982万 | +9.58% | 14.9 | 1.18 |
04/09 | 2,798 | 2,798 | 2,753 | 2,790 | +1.09% | 26,800 | 258億3572万 | +8.9% | 14.72 | 1.17 |
04/08 | 2,631 | 2,774 | 2,630 | 2,760 | +6.36% | 55,400 | 255億5792万 | +8.36% | 14.56 | 1.16 |
04/05 | 2,699 | 2,699 | 2,583 | 2,595 | -4.6% | 25,100 | 240億3000万 | +2.41% | 13.69 | 1.09 |
04/04 | 2,670 | 2,733 | 2,651 | 2,720 | +2.72% | 63,600 | 251億8751万 | +7.59% | 14.35 | 1.14 |
04/03 | 2,501 | 2,665 | 2,501 | 2,648 | +4.83% | 47,000 | 245億2078万 | +5.16% | 13.97 | 1.11 |
04/02 | 2,564 | 2,577 | 2,520 | 2,526 | -1.6% | 19,500 | 233億9105万 | +0.76% | 13.33 | 1.06 |
04/01 | 2,619 | 2,619 | 2,562 | 2,567 | -1.95% | 17,000 | 237億7071万 | +2.72% | 13.54 | 1.08 |
03/29 | 2,641 | 2,645 | 2,611 | 2,618 | -0.08% | 13,700 | 242億4298万 | +5.18% | 12.66 | 1.1 |
03/28 | 2,635 | 2,683 | 2,590 | 2,620 | -3% | 66,700 | 242億6150万 | +5.82% | 12.67 | 1.1 |
03/27 | 2,713 | 2,713 | 2,670 | 2,701 | +0.11% | 144,500 | 250億1157万 | +9.57% | 13.06 | 1.13 |
03/26 | 2,637 | 2,713 | 2,637 | 2,698 | +0.41% | 47,300 | 249億8379万 | +10.17% | 13.05 | 1.13 |
03/25 | 2,620 | 2,687 | 2,620 | 2,687 | +3.59% | 65,400 | 248億8193万 | +10.49% | 13 | 1.13 |
03/22 | 2,549 | 2,602 | 2,549 | 2,594 | +2.69% | 47,000 | 240億2074万 | +7.41% | 12.55 | 1.09 |
03/21 | 2,510 | 2,539 | 2,509 | 2,526 | +1.45% | 31,000 | 233億9105万 | +5.16% | 12.22 | 1.06 |
03/19 | 2,479 | 2,490 | 2,456 | 2,490 | +0.36% | 14,200 | 230億5768万 | +4.01% | 12.04 | 1.04 |
03/18 | 2,474 | 2,486 | 2,451 | 2,481 | +0.24% | 18,700 | 229億7434万 | +3.76% | 12 | 1.04 |
03/15 | 2,460 | 2,483 | 2,452 | 2,475 | +0.94% | 9,700 | 229億1878万 | +3.64% | 11.97 | 1.04 |
03/14 | 2,429 | 2,455 | 2,427 | 2,452 | +0.95% | 15,400 | 227億580万 | +2.81% | 11.86 | 1.03 |
03/13 | 2,469 | 2,469 | 2,407 | 2,429 | -0.41% | 12,000 | 224億9282万 | +1.93% | 11.75 | 1.02 |
03/12 | 2,426 | 2,444 | 2,400 | 2,439 | +0.54% | 18,400 | 225億8542万 | +2.35% | 11.8 | 1.02 |
03/11 | 2,429 | 2,431 | 2,380 | 2,426 | -2.14% | 23,300 | 224億6504万 | +1.85% | 11.73 | 1.02 |
03/08 | 2,431 | 2,496 | 2,431 | 2,479 | +1.47% | 24,000 | 229億5582万 | +4.16% | 11.99 | 1.04 |
03/07 | 2,460 | 2,481 | 2,431 | 2,443 | -0.53% | 17,900 | 226億2246万 | +2.73% | 11.82 | 1.02 |
03/06 | 2,426 | 2,471 | 2,417 | 2,456 | +1.03% | 37,400 | 227億4284万 | +3.37% | 11.88 | 1.03 |
03/05 | 2,399 | 2,450 | 2,394 | 2,431 | +0.41% | 12,500 | 225億1134万 | +2.44% | 11.76 | 1.02 |
03/04 | 2,418 | 2,444 | 2,394 | 2,421 | -0.45% | 18,700 | 224億1874万 | +2.11% | 11.71 | 1.01 |
03/01 | 2,455 | 2,465 | 2,410 | 2,432 | -0.86% | 14,700 | 225億2060万 | +2.66% | 11.76 | 1.02 |
02/29 | 2,446 | 2,470 | 2,417 | 2,453 | +0.29% | 25,600 | 227億1506万 | +3.72% | 11.86 | 1.03 |
02/28 | 2,400 | 2,455 | 2,400 | 2,446 | +2.73% | 23,600 | 226億5024万 | +3.56% | 11.83 | 1.03 |
02/27 | 2,335 | 2,390 | 2,335 | 2,381 | +2.41% | 21,100 | 220億4833万 | +0.93% | 11.52 | 1 |
02/26 | 2,308 | 2,344 | 2,308 | 2,325 | +0.65% | 14,700 | 215億2976万 | -1.4% | 11.25 | 0.97 |
02/22 | 2,334 | 2,334 | 2,298 | 2,310 | -0.09% | 19,000 | 213億9086万 | -2.12% | 11.17 | 0.97 |
02/21 | 2,316 | 2,322 | 2,290 | 2,312 | -0.64% | 15,800 | 214億938万 | -2.12% | 11.18 | 0.97 |
02/20 | 2,324 | 2,342 | 2,311 | 2,327 | +0.95% | 17,300 | 215億4828万 | -1.57% | 11.25 | 0.98 |
02/19 | 2,273 | 2,318 | 2,270 | 2,305 | +1.1% | 21,900 | 213億4456万 | -2.58% | 11.15 | 0.97 |
02/16 | 2,266 | 2,293 | 2,266 | 2,280 | +0.8% | 21,100 | 211億1306万 | -3.8% | 11.03 | 0.96 |
02/15 | 2,287 | 2,291 | 2,246 | 2,262 | -0.53% | 22,100 | 209億4638万 | -4.72% | 10.94 | 0.95 |
02/14 | 2,285 | 2,295 | 2,243 | 2,274 | -1.52% | 42,000 | 210億5750万 | -4.37% | 11 | 0.95 |
02/13 | 2,355 | 2,361 | 2,263 | 2,309 | -4.63% | 138,400 | 213億8160万 | -2.9% | 11.17 | 0.97 |
02/09 | 2,425 | 2,450 | 2,410 | 2,421 | +0.25% | 23,900 | 224億1874万 | +2.11% | 11.71 | 1.01 |
02/08 | 2,395 | 2,427 | 2,358 | 2,415 | +0.84% | 18,900 | 223億6318万 | +2.24% | 11.68 | 1.01 |
02/07 | 2,398 | 2,416 | 2,390 | 2,395 | -0.33% | 16,500 | 221億7797万 | +1.83% | 11.58 | 1 |
02/06 | 2,425 | 2,430 | 2,398 | 2,403 | -0.95% | 20,700 | 222億5205万 | +2.56% | 11.62 | 1.01 |
02/05 | 2,430 | 2,459 | 2,421 | 2,426 | +0.58% | 18,500 | 224億6504万 | +3.94% | 11.73 | 1.02 |
02/02 | 2,394 | 2,415 | 2,361 | 2,412 | +0.96% | 22,400 | 223億3539万 | +3.79% | 11.67 | 1.01 |
02/01 | 2,400 | 2,413 | 2,376 | 2,389 | -0.91% | 19,000 | 221億2241万 | +3.29% | 11.55 | 1 |
01/31 | 2,397 | 2,415 | 2,390 | 2,411 | +0.17% | 14,200 | 223億2613万 | +4.83% | 11.66 | 1.01 |
01/30 | 2,390 | 2,408 | 2,376 | 2,407 | +0.71% | 14,500 | 222億8909万 | +5.34% | 11.64 | 1.01 |
01/29 | 2,376 | 2,410 | 2,376 | 2,390 | +1.06% | 19,700 | 221億3167万 | +5.19% | 11.56 | 1 |
01/26 | 2,353 | 2,383 | 2,352 | 2,365 | -0.34% | 18,000 | 219億17万 | +4.74% | 11.44 | 0.99 |
01/25 | 2,339 | 2,388 | 2,339 | 2,373 | +1.45% | 18,000 | 219億7425万 | +5.75% | 11.48 | 0.99 |
01/24 | 2,360 | 2,365 | 2,336 | 2,339 | -1.02% | 18,700 | 216億5941万 | +4.89% | 11.31 | 0.98 |
01/23 | 2,395 | 2,395 | 2,361 | 2,363 | -1.13% | 16,700 | 218億8165万 | +6.59% | 11.43 | 0.99 |
01/22 | 2,348 | 2,392 | 2,330 | 2,390 | +1.7% | 16,900 | 221億3167万 | +8.39% | 11.56 | 1 |
01/19 | 2,371 | 2,378 | 2,348 | 2,350 | -1.01% | 16,000 | 217億6127万 | +7.31% | 11.37 | 0.99 |
01/18 | 2,333 | 2,382 | 2,333 | 2,374 | +0.98% | 22,200 | 219億8351万 | +9.05% | 11.48 | 1 |
01/17 | 2,365 | 2,400 | 2,351 | 2,351 | -0.51% | 29,900 | 217億7053万 | +8.74% | 11.37 | 0.99 |
01/16 | 2,379 | 2,387 | 2,350 | 2,363 | -0.71% | 23,500 | 218億8165万 | +9.91% | 11.43 | 0.99 |
01/15 | 2,403 | 2,424 | 2,368 | 2,380 | -0.92% | 38,300 | 220億3907万 | +11.27% | 11.51 | 1 |
01/12 | 2,377 | 2,411 | 2,350 | 2,402 | +0.84% | 55,700 | 222億4279万 | +13.04% | 11.62 | 1.01 |
01/11 | 2,400 | 2,406 | 2,356 | 2,382 | +0.76% | 58,600 | 220億5759万 | +12.73% | 11.52 | 1 |
01/10 | 2,288 | 2,364 | 2,288 | 2,364 | +4.1% | 76,000 | 218億9091万 | +12.46% | 11.43 | 0.99 |
01/09 | 2,179 | 2,277 | 2,157 | 2,271 | +6.07% | 103,100 | 210億2972万 | +8.66% | 10.98 | 0.95 |
01/05 | 2,188 | 2,196 | 2,141 | 2,141 | -1.88% | 49,200 | 198億2590万 | +2.88% | 10.36 | 0.9 |
01/04 | 2,169 | 2,184 | 2,139 | 2,182 | -0.18% | 83,300 | 202億557万 | +5.06% | 10.55 | 0.91 |
2023 | ||||||||||
12/29 | 2,186 | 2,188 | 2,150 | 2,186 | +0.88% | 53,400 | 202億4261万 | +5.5% | 10.57 | 0.96 |
12/28 | 2,178 | 2,178 | 2,115 | 2,167 | -0.78% | 66,300 | 200億6667万 | +4.79% | 10.48 | 0.95 |
12/27 | 2,155 | 2,185 | 2,135 | 2,184 | +0.97% | 53,100 | 202億2409万 | +5.81% | 10.56 | 0.95 |
12/26 | 2,141 | 2,183 | 2,130 | 2,163 | +1.55% | 36,200 | 200億2963万 | +4.95% | 10.46 | 0.95 |
12/25 | 2,099 | 2,130 | 2,090 | 2,130 | +2.5% | 28,700 | 197億2404万 | +3.45% | 10.3 | 0.93 |
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 | 3,530 706 7/12 | 1,125 225 1/22 | 3,413,600 17,068,000 7/12 | - | - | +34.97% 7/11 | -37.08% 8/17 |
2009年 3月期 | 1,735 347 6/20 | 880 176 10/28 | 210,600 1,053,000 6/13 | - | - | +18.32% 9/19 | -22.61% 10/8 |
2010年 3月期 | 1,520 304 7/6 | 945 189 1/7 | 293,200 1,466,000 7/2 | - | - | +19.42% 7/3 | -14.34% 11/25 |
2011年 3月期 | 1,340 268 5/13 | 785 157 3/15 | 50,600 253,000 5/13 | 128億1055万 | 75億469万 | +11.16% 1/11 | -21.55% 3/15 |
2012年 3月期 | 1,255 251 3/12 | 875 175 11/24 | 40,600 203,000 2/20 | 119億9794万 | 83億6510万 | +11.04% 2/20 | -12% 8/8 |
2013年 3月期 | 1,180 236 7/5 | 935 187 9/21 | 49,600 248,000 3/29 | 112億8093万 | 89億3870万 | +13.44% 7/5 | -8.7% 7/23 |
2014年 3月期 | 1,255 251 5/22 | 1,000 200 6/7 200 4/2 | 61,800 309,000 4/1 | 119億9794万 | 95億6011万 | +9.39% 5/21 | -9.13% 6/7 |
2015年 3月期 | 1,920 384 7/8 | 1,055 211 4/16 211 4/15 他3件 | 1,590,400 7,952,000 7/8 | 183億5542万 | 20億1718万 | +40.01% 7/8 | -13.36% 8/12 |
2016年 3月期 | 1,302 7/2 | 985 2/12 | 50,800 6/3 | 124億4727万 | 94億1671万 | +6.63% 3/17 | -13.56% 8/25 |
2017年 3月期 | 1,321 1/27 | 890 6/24 | 163,000 1/27 | 126億2891万 | 85億850万 | +11.61% 1/27 | -9.61% 6/24 |
2018年 3月期 | 1,866 12/22 | 1,142 4/7 | 152,900 11/28 | 172億7937万 | 109億1765万 | +19.92% 12/20 | -14.3% 2/9 |
2019年 3月期 | 1,880 5/21 | 1,102 12/25 | 93,700 5/21 | 174億901万 | 102億464万 | +14.6% 5/21 | -19.77% 12/25 |
2020年 3月期 | 1,518 1/27 | 986 3/13 3/10 | 67,100 1/27 | 140億5685万 | 91億3047万 | +16.65% 3/27 | -19.83% 3/9 |
2021年 3月期 | 1,602 1/8 | 1,130 4/3 | 232,300 1/8 | 148億3470万 | 104億6393万 | +12.23% 5/27 | -7.48% 4/30 |
2022年 3月期 | 1,750 1/4 | 1,311 5/13 4/30 | 477,100 2/18 | 162億520万 | 121億4001万 | +10.89% 1/4 | -6.24% 2/18 |
2023年 3月期 | 2,184 3/10 | 1,537 4/18 | 118,000 10/28 | 202億2409万 | 142億3279万 | +10.39% 3/9 | -6.29% 12/21 |
2024年 3月期 | 2,713 3/27 3/26 | 1,947 8/22 | 144,500 3/27 | 251億2269万 | 180億2944万 | +13.01% 1/12 | -10.52% 8/18 |
最新 | 2,545 2024/5/24 | 6,900 | 235億6699万 | -5.6% 2,696 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 30%(1.3倍)
- 1985/12/28 vs 1984/12/27
- 27%(1.27倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/27 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 67%(1.67倍)
- 1994/12/30 vs 1993/12/30
- 1%(1.01倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -54%(0.46倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- 31%(1.31倍)
- 2003/12/30 vs 2002/12/30
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/24 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
720円(2001/12/19) - 253%(3.53倍)
2,545円(5/24)