株価チャート
株価
5/2
- 前日 (5/1)
- 1,985
- 始値
- 1,970
- 高値
- 1,979
- 安値
- 1,954
- 終値 -0.55%
- 1,974
- 出来高 +6.13%
- 124,700
乖離率
- 株価(5日)
移動平均値 - +0.41%
1,966 - 株価(25日)
移動平均値 - +1.75%
1,940 - 出来高(5日)
移動平均値 - -24.02%
164,120
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 1,970 | 1,979 | 1,954 | 1,974 | -0.55% | 124,700 | 695億6937万 | +1.75% | 12.53 | 0.79 |
05/01 | 1,982 | 1,989 | 1,959 | 1,985 | -0.9% | 117,500 | 699億5704万 | +2.21% | 12.6 | 0.79 |
04/30 | 1,983 | 2,018 | 1,977 | 2,003 | +3.78% | 305,500 | 705億9142万 | +2.98% | 12.72 | 0.8 |
04/26 | 1,941 | 1,948 | 1,910 | 1,930 | -0.31% | 150,200 | 680億1869万 | -0.82% | 12.25 | 0.77 |
04/25 | 1,940 | 1,962 | 1,926 | 1,936 | -0.1% | 122,700 | 682億3014万 | -0.77% | 12.29 | 0.77 |
04/24 | 1,932 | 1,940 | 1,920 | 1,938 | +0.83% | 77,500 | 683億63万 | -0.87% | 12.3 | 0.77 |
04/23 | 1,902 | 1,930 | 1,902 | 1,922 | +0.05% | 141,600 | 677億3675万 | -1.79% | 12.2 | 0.77 |
04/22 | 1,899 | 1,923 | 1,893 | 1,921 | +3% | 132,500 | 677億150万 | -1.94% | 12.2 | 0.77 |
04/19 | 1,903 | 1,911 | 1,840 | 1,865 | -2.46% | 193,700 | 657億2790万 | -4.85% | 11.84 | 0.74 |
04/18 | 1,881 | 1,924 | 1,881 | 1,912 | +1.22% | 93,200 | 673億8432万 | -2.6% | 12.14 | 0.76 |
04/17 | 1,913 | 1,915 | 1,881 | 1,889 | -0.74% | 127,900 | 665億7373万 | -3.82% | 11.99 | 0.75 |
04/16 | 1,942 | 1,965 | 1,898 | 1,903 | -2.86% | 119,600 | 670億6713万 | -3.25% | 12.08 | 0.76 |
04/15 | 1,943 | 1,959 | 1,928 | 1,959 | +0.1% | 97,100 | 690億4073万 | -0.51% | 12.44 | 0.78 |
04/12 | 1,985 | 2,001 | 1,956 | 1,957 | -1.16% | 107,900 | 689億7024万 | -0.66% | 12.42 | 0.78 |
04/11 | 1,973 | 1,981 | 1,958 | 1,980 | -0.35% | 86,300 | 697億8083万 | +0.51% | 12.57 | 0.79 |
04/10 | 1,972 | 1,992 | 1,962 | 1,987 | +1.12% | 141,800 | 700億2753万 | +0.76% | 12.61 | 0.79 |
04/09 | 1,955 | 1,972 | 1,950 | 1,965 | +1.29% | 120,400 | 692億5219万 | -0.41% | 12.47 | 0.78 |
04/08 | 1,919 | 1,942 | 1,917 | 1,940 | +1.2% | 127,200 | 683億7112万 | -1.77% | 12.32 | 0.77 |
04/05 | 1,891 | 1,917 | 1,889 | 1,917 | +1.05% | 146,400 | 675億6053万 | -3.13% | 12.17 | 0.76 |
04/04 | 1,910 | 1,910 | 1,889 | 1,897 | +0.21% | 169,700 | 668億5567万 | -4.39% | 12.04 | 0.76 |
04/03 | 1,883 | 1,919 | 1,880 | 1,893 | -0.11% | 148,100 | 667億1470万 | -4.87% | 12.02 | 0.75 |
04/02 | 1,946 | 1,951 | 1,895 | 1,895 | -2.62% | 296,800 | 667億8519万 | -4.96% | 12.03 | 0.76 |
04/01 | 2,005 | 2,014 | 1,941 | 1,946 | -2.65% | 271,900 | 685億8257万 | -2.65% | 12.35 | 0.78 |
03/29 | 1,990 | 2,011 | 1,978 | 1,999 | +0.6% | 216,500 | 704億5044万 | -0.15% | 12.69 | 0.8 |
03/28 | 1,980 | 1,993 | 1,966 | 1,987 | -1.97% | 333,300 | 700億2753万 | -0.8% | 12.61 | 0.79 |
03/27 | 2,053 | 2,053 | 2,027 | 2,027 | -1.07% | 361,700 | 714億3724万 | +1.15% | 12.87 | 0.81 |
03/26 | 2,037 | 2,051 | 2,031 | 2,049 | +0.59% | 191,900 | 722億1259万 | +2.25% | 13.01 | 0.82 |
03/25 | 2,054 | 2,054 | 2,028 | 2,037 | -0.92% | 247,000 | 717億8967万 | +1.8% | 12.93 | 0.81 |
03/22 | 2,038 | 2,056 | 2,019 | 2,056 | +1.53% | 273,900 | 724億5929万 | +2.85% | 13.05 | 0.82 |
03/21 | 2,010 | 2,033 | 2,000 | 2,025 | +1.61% | 244,400 | 713億6676万 | +1.45% | 12.86 | 0.81 |
03/19 | 1,974 | 1,998 | 1,957 | 1,993 | +1.37% | 168,600 | 702億3899万 | -0.1% | 12.65 | 0.79 |
03/18 | 1,974 | 1,978 | 1,960 | 1,966 | +0.56% | 149,900 | 692億8743万 | -1.35% | 12.48 | 0.78 |
03/15 | 1,948 | 1,962 | 1,942 | 1,955 | +0.21% | 170,500 | 688億9976万 | -1.91% | 12.41 | 0.78 |
03/14 | 1,924 | 1,954 | 1,922 | 1,951 | +0.88% | 125,900 | 687億5879万 | -2.16% | 12.39 | 0.78 |
03/13 | 1,980 | 1,991 | 1,920 | 1,934 | -1.18% | 178,600 | 681億5966万 | -3.06% | 12.28 | 0.77 |
03/12 | 1,920 | 1,957 | 1,900 | 1,957 | +0.41% | 264,100 | 689億7024万 | -2% | 12.42 | 0.78 |
03/11 | 1,976 | 1,978 | 1,937 | 1,949 | -1.47% | 263,000 | 686億8830万 | -2.45% | 12.37 | 0.78 |
03/08 | 1,965 | 1,997 | 1,957 | 1,978 | +0.05% | 190,200 | 697億1034万 | -1.1% | 12.56 | 0.79 |
03/07 | 2,040 | 2,040 | 1,974 | 1,977 | -2.47% | 307,700 | 696億7510万 | -1.2% | 12.55 | 0.79 |
03/06 | 1,997 | 2,037 | 1,992 | 2,027 | +1.45% | 209,300 | 714億3724万 | +1.3% | 12.87 | 0.81 |
03/05 | 2,000 | 2,008 | 1,991 | 1,998 | -0.79% | 190,800 | 704億1520万 | -0.05% | 12.68 | 0.8 |
03/04 | 2,046 | 2,046 | 2,006 | 2,014 | -1.56% | 253,700 | 709億7909万 | +0.85% | 12.79 | 0.8 |
03/01 | 2,045 | 2,053 | 2,028 | 2,046 | -0.1% | 163,900 | 721億686万 | +2.56% | 12.99 | 0.82 |
02/29 | 2,038 | 2,055 | 2,024 | 2,048 | +0.49% | 175,800 | 721億7734万 | +2.81% | 13 | 0.82 |
02/28 | 2,040 | 2,072 | 2,029 | 2,038 | +1.65% | 334,900 | 718億2492万 | +2.52% | 12.94 | 0.81 |
02/27 | 2,021 | 2,040 | 2,000 | 2,005 | -0.59% | 215,500 | 706億6190万 | +1.01% | 12.73 | 0.8 |
02/26 | 2,040 | 2,053 | 2,015 | 2,017 | -0.54% | 282,000 | 710億8482万 | +1.77% | 12.8 | 0.8 |
02/22 | 2,018 | 2,045 | 2,013 | 2,028 | +0.85% | 255,900 | 714億7249万 | +2.48% | 12.87 | 0.81 |
02/21 | 2,020 | 2,023 | 1,990 | 2,011 | -0.15% | 132,100 | 708億7336万 | +1.82% | 12.77 | 0.8 |
02/20 | 2,020 | 2,027 | 2,002 | 2,014 | -0.3% | 154,600 | 709億7909万 | +2.13% | 12.79 | 0.8 |
02/19 | 1,983 | 2,020 | 1,983 | 2,020 | +1.71% | 194,000 | 711億9054万 | +2.64% | 12.82 | 0.81 |
02/16 | 1,986 | 1,996 | 1,967 | 1,986 | +0.56% | 154,700 | 699億9229万 | +1.17% | 12.61 | 0.79 |
02/15 | 2,002 | 2,022 | 1,965 | 1,975 | -0.75% | 255,300 | 696億462万 | +0.77% | 12.54 | 0.79 |
02/14 | 1,990 | 2,003 | 1,965 | 1,990 | -0.2% | 242,900 | 701億3326万 | +1.74% | 12.63 | 0.79 |
02/13 | 1,950 | 1,994 | 1,922 | 1,994 | +2.15% | 465,600 | 702億7423万 | +2.15% | 12.66 | 0.8 |
02/09 | 1,947 | 1,967 | 1,932 | 1,952 | -0.41% | 288,600 | 687億9403万 | +0.36% | 12.39 | 0.78 |
02/08 | 1,975 | 1,982 | 1,943 | 1,960 | -1.01% | 271,400 | 690億7597万 | +0.98% | 12.44 | 0.78 |
02/07 | 1,963 | 2,007 | 1,962 | 1,980 | +0.51% | 266,600 | 697億8083万 | +2.38% | 12.57 | 0.79 |
02/06 | 1,975 | 1,986 | 1,966 | 1,970 | -0.45% | 197,900 | 694億2840万 | +2.28% | 12.51 | 0.79 |
02/05 | 1,995 | 2,008 | 1,979 | 1,979 | -0.65% | 212,600 | 697億4559万 | +3.29% | 12.56 | 0.79 |
02/02 | 2,001 | 2,002 | 1,973 | 1,992 | -0.45% | 232,900 | 702億374万 | +4.57% | 12.65 | 0.79 |
02/01 | 1,985 | 2,008 | 1,982 | 2,001 | +0.25% | 260,500 | 705億2093万 | +5.71% | 12.7 | 0.8 |
01/31 | 1,978 | 1,996 | 1,968 | 1,996 | +0.91% | 141,200 | 703億4472万 | +6.17% | 12.67 | 0.8 |
01/30 | 1,986 | 1,986 | 1,967 | 1,978 | -0.4% | 147,500 | 697億1034万 | +5.89% | 12.56 | 0.79 |
01/29 | 1,967 | 1,996 | 1,964 | 1,986 | +1.85% | 215,400 | 699億9229万 | +7% | 12.61 | 0.79 |
01/26 | 1,971 | 1,972 | 1,945 | 1,950 | -0.86% | 238,400 | 687億2354万 | +5.75% | 12.38 | 0.78 |
01/25 | 1,956 | 1,982 | 1,952 | 1,967 | +0.67% | 226,300 | 693億2267万 | +7.31% | 12.49 | 0.78 |
01/24 | 1,959 | 1,969 | 1,949 | 1,954 | -0.66% | 167,600 | 688億6452万 | +7.3% | 12.4 | 0.78 |
01/23 | 1,958 | 1,972 | 1,953 | 1,967 | +0.61% | 267,700 | 693億2267万 | +8.73% | 12.49 | 0.78 |
01/22 | 1,942 | 1,955 | 1,935 | 1,955 | +0.98% | 190,800 | 688億9976万 | +8.73% | 12.41 | 0.78 |
01/19 | 1,959 | 1,959 | 1,926 | 1,936 | -0.36% | 205,200 | 682億3014万 | +8.28% | 12.29 | 0.77 |
01/18 | 1,935 | 1,955 | 1,929 | 1,943 | +1.2% | 188,200 | 684億7684万 | +9.22% | 12.33 | 0.77 |
01/17 | 1,935 | 1,963 | 1,920 | 1,920 | -0.31% | 366,000 | 676億6626万 | +8.6% | 12.19 | 0.77 |
01/16 | 1,915 | 1,931 | 1,903 | 1,926 | +0.68% | 258,200 | 678億7772万 | +9.37% | 12.23 | 0.77 |
01/15 | 1,890 | 1,925 | 1,889 | 1,913 | +0.26% | 390,200 | 674億1956万 | +9.06% | 12.14 | 0.76 |
01/12 | 1,914 | 1,923 | 1,885 | 1,908 | +0.16% | 314,900 | 672億4335万 | +9.22% | 12.11 | 0.76 |
01/11 | 1,900 | 1,922 | 1,896 | 1,905 | +1.06% | 302,500 | 671億3762万 | +9.36% | 12.09 | 0.76 |
01/10 | 1,875 | 1,906 | 1,863 | 1,885 | +0.75% | 459,100 | 664億3276万 | +8.58% | 11.97 | 0.75 |
01/09 | 1,861 | 1,887 | 1,855 | 1,871 | +1.57% | 491,700 | 659億3936万 | +8.09% | 11.88 | 0.75 |
01/05 | 1,842 | 1,844 | 1,829 | 1,842 | +0.49% | 381,400 | 649億1732万 | +6.78% | 11.69 | 0.73 |
01/04 | 1,798 | 1,834 | 1,781 | 1,833 | +1.95% | 485,100 | 646億13万 | +6.51% | 11.64 | 0.73 |
2023 | ||||||||||
12/29 | 1,770 | 1,805 | 1,768 | 1,798 | +1.64% | 440,100 | 633億6663万 | +4.78% | 11.41 | 0.72 |
12/28 | 1,737 | 1,772 | 1,729 | 1,769 | +1.84% | 368,100 | 623億4459万 | +3.39% | 11.23 | 0.71 |
12/27 | 1,731 | 1,740 | 1,720 | 1,737 | +2.72% | 324,100 | 612億1682万 | +1.76% | 11.03 | 0.69 |
12/26 | 1,691 | 1,703 | 1,685 | 1,691 | +0.12% | 192,300 | 595億9565万 | -0.76% | 10.74 | 0.67 |
12/25 | 1,693 | 1,703 | 1,686 | 1,689 | -0.18% | 118,700 | 595億2516万 | -0.76% | 10.72 | 0.67 |
12/22 | 1,697 | 1,705 | 1,684 | 1,692 | +0.59% | 175,300 | 596億3089万 | -0.59% | 10.74 | 0.67 |
12/21 | 1,684 | 1,688 | 1,675 | 1,682 | -0.53% | 148,800 | 592億7846万 | -1.12% | 10.68 | 0.67 |
12/20 | 1,703 | 1,711 | 1,688 | 1,691 | +0.18% | 204,800 | 595億9565万 | -0.59% | 10.74 | 0.67 |
12/19 | 1,689 | 1,703 | 1,673 | 1,688 | +0.9% | 169,500 | 594億8992万 | -0.76% | 10.72 | 0.67 |
12/18 | 1,661 | 1,681 | 1,638 | 1,673 | +0.6% | 263,900 | 589億6128万 | -1.59% | 10.62 | 0.67 |
12/15 | 1,653 | 1,676 | 1,653 | 1,663 | +0.79% | 175,900 | 586億885万 | -2.12% | 10.56 | 0.66 |
12/14 | 1,681 | 1,691 | 1,650 | 1,650 | -2.48% | 295,600 | 581億5069万 | -2.83% | 10.47 | 0.66 |
12/13 | 1,696 | 1,704 | 1,681 | 1,692 | -0.24% | 170,700 | 596億3089万 | -0.29% | 10.74 | 0.67 |
12/12 | 1,717 | 1,719 | 1,692 | 1,696 | -0.93% | 124,700 | 597億7186万 | +0.06% | 10.77 | 0.68 |
12/11 | 1,705 | 1,713 | 1,691 | 1,712 | +1.66% | 195,000 | 603億3575万 | +1.12% | 10.87 | 0.68 |
12/08 | 1,710 | 1,719 | 1,678 | 1,684 | -2.94% | 386,500 | 593億4895万 | -0.36% | 10.69 | 0.67 |
12/07 | 1,752 | 1,756 | 1,728 | 1,735 | -1.2% | 189,400 | 611億4633万 | +2.72% | 11.01 | 0.69 |
12/06 | 1,739 | 1,764 | 1,738 | 1,756 | +0.69% | 170,800 | 618億8643万 | +4.15% | 11.15 | 0.7 |
12/05 | 1,762 | 1,773 | 1,743 | 1,744 | -1.3% | 249,400 | 614億6352万 | +3.75% | 11.07 | 0.7 |
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 | 1,523 5/9 | 694 1/22 | 716,800 5/9 | - | - | +26.65% 5/9 | -20.17% 8/17 |
2009年 3月期 | 1,279 8/21 8/20 | 365 12/8 | 396,600 7/1 | - | - | +23.79% 6/4 | -46.98% 10/27 |
2010年 3月期 | 1,073 3/30 | 431 4/1 | 498,800 6/3 | - | - | +22.33% 6/5 | -11.98% 10/5 |
2011年 3月期 | 1,723 3/8 | 816 7/7 7/6 他2件 | 504,500 5/14 | 603億4290万 | 285億7795万 | +19.98% 8/10 | -26.95% 3/15 |
2012年 3月期 | 1,668 3/6 | 1,113 8/23 | 315,300 5/13 | 584億1669万 | 389億7948万 | +12.05% 9/16 | -20.29% 8/22 |
2013年 3月期 | 1,728 2/7 | 1,200 7/25 | 2,908,400 12/19 | 605億1801万 | 420億2640万 | +13.37% 8/27 | -12.9% 7/25 |
2014年 3月期 | 2,133 5/10 | 1,194 6/17 | 1,264,500 5/13 | 747億192万 | 418億1626万 | +16.86% 5/10 | -25.33% 6/7 |
2015年 3月期 | 1,818 6/24 | 1,294 10/14 | 767,800 12/5 | 662億5309万 | 471億5704万 | +12.81% 11/14 | -15.37% 10/10 |
2016年 3月期 | 2,160 12/2 11/12 | 1,201 2/15 | 816,800 11/12 | 787億1654万 | 437億6785万 | +20.34% 11/12 | -21.47% 2/15 |
2017年 3月期 | 2,357 3/15 | 1,378 7/8 | 537,100 11/11 | 858億9578万 | 502億1824万 | +14.04% 7/29 | -14.2% 6/24 |
2018年 3月期 | 2,282 5/11 | 1,710 8/14 | 611,000 11/10 | 831億6257万 | 623億1726万 | +9.56% 9/25 | -14.18% 8/14 |
2019年 3月期 | 2,342 5/15 | 1,268 12/25 | 554,700 8/10 | 853億4914万 | 462億952万 | +10.56% 2/12 | -12.91% 12/25 |
2020年 3月期 | 1,764 4/19 | 800 3/17 | 420,900 3/27 | 621億6838万 | 281億9427万 | +9.93% 9/13 | -26.6% 3/9 |
2021年 3月期 | 1,325 3/23 | 810 8/7 | 533,300 3/19 | 466億9677万 | 285億4670万 | +12.37% 9/29 | -8.64% 7/1 |
2022年 3月期 | 1,552 6/30 | 942 3/9 | 1,086,900 5/27 | 546億9689万 | 331億9876万 | +22.49% 6/4 | -16.25% 3/9 |
2023年 3月期 | 1,289 3/9 | 949 4/18 | 717,800 10/28 | 454億2802万 | 334億4546万 | +10.7% 6/1 | -10.62% 9/30 |
最新 | 1,974 2024/5/2 | 124,700 | 695億6937万 | +1.75% 1,940 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -22%(0.78倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 85%(1.85倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/26 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/26
- -31%(0.69倍)
- 1993/12/28 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/28
- 36%(1.36倍)
- 1995/12/25 vs 1994/12/30
- -30%(0.7倍)
- 1996/12/30 vs 1995/12/25
- 51%(1.51倍)
- 1997/12/25 vs 1996/12/30
- -34%(0.66倍)
- 1998/12/25 vs 1997/12/25
- -43%(0.57倍)
- 1999/12/30 vs 1998/12/25
- 0%(1倍)
- 2000/12/28 vs 1999/12/30
- 17%(1.17倍)
- 2001/12/28 vs 2000/12/28
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 122%(2.22倍)
- 2004/12/30 vs 2003/12/30
- 61%(1.61倍)
- 2005/12/30 vs 2004/12/30
- -4%(0.96倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 90%(1.9倍)
- 2010/12/30 vs 2009/12/30
- 45%(1.45倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 63%(1.63倍)
- 2024/05/02 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
262円(1998/10/30) - 655%(7.55倍)
1,974円(5/2)