株価チャート
株価
5/24
- 前日 (5/23)
- 2,567
- 始値
- 2,560
- 高値
- 2,583
- 安値
- 2,557
- 終値 +0.12%
- 2,570
- 出来高 -33.63%
- 75,000
乖離率
- 株価(5日)
移動平均値 - -0.96%
2,595 - 株価(25日)
移動平均値 - -2.58%
2,638 - 出来高(5日)
移動平均値 - -20.47%
94,300
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 | 2,560 | 2,583 | 2,557 | 2,570 | +0.12% | 75,000 | 1587億1028万 | -2.58% | 14.61 | 1.08 |
05/23 | 2,580 | 2,587 | 2,560 | 2,567 | -0.58% | 113,000 | 1585億2501万 | -2.95% | 14.59 | 1.08 |
05/22 | 2,613 | 2,613 | 2,566 | 2,582 | -1.79% | 146,100 | 1594億5134万 | -2.64% | 14.68 | 1.09 |
05/21 | 2,643 | 2,653 | 2,629 | 2,629 | +0.04% | 62,400 | 1623億5382万 | -1.17% | 14.95 | 1.11 |
05/20 | 2,607 | 2,634 | 2,605 | 2,628 | +0.73% | 75,000 | 1622億9207万 | -1.46% | 14.94 | 1.11 |
05/17 | 2,573 | 2,617 | 2,566 | 2,609 | +0.77% | 74,300 | 1611億1872万 | -2.39% | 14.83 | 1.1 |
05/16 | 2,595 | 2,610 | 2,570 | 2,589 | +0.04% | 84,500 | 1598億8362万 | -3.25% | 14.72 | 1.09 |
05/15 | 2,597 | 2,603 | 2,555 | 2,588 | +0.31% | 191,600 | 1598億2187万 | -3.36% | 14.71 | 1.09 |
05/14 | 2,600 | 2,617 | 2,521 | 2,580 | -1.41% | 269,500 | 1593億2783万 | -3.62% | 14.67 | 1.09 |
05/13 | 2,664 | 2,664 | 2,601 | 2,617 | -1.43% | 148,400 | 1616億1276万 | -2.24% | 14.88 | 1.1 |
05/10 | 2,677 | 2,690 | 2,648 | 2,655 | -0.75% | 84,000 | 1639億5945万 | -0.75% | 15.09 | 1.12 |
05/09 | 2,667 | 2,686 | 2,664 | 2,675 | +0.94% | 39,400 | 1651億9455万 | +0.11% | 15.21 | 1.13 |
05/08 | 2,654 | 2,674 | 2,632 | 2,650 | -0.45% | 42,500 | 1636億5068万 | -0.71% | 15.07 | 1.12 |
05/07 | 2,646 | 2,682 | 2,646 | 2,662 | +0.6% | 58,200 | 1643億9174万 | -0.19% | 15.13 | 1.12 |
05/02 | 2,674 | 2,674 | 2,637 | 2,646 | -0.64% | 47,800 | 1634億366万 | -0.64% | 15.04 | 1.12 |
05/01 | 2,700 | 2,705 | 2,662 | 2,663 | -1.19% | 33,300 | 1644億5349万 | -0.04% | 15.14 | 1.12 |
04/30 | 2,676 | 2,715 | 2,650 | 2,695 | +1.62% | 71,100 | 1664億2965万 | +1.24% | 15.32 | 1.14 |
04/26 | 2,620 | 2,659 | 2,590 | 2,652 | +0.91% | 169,600 | 1637億7419万 | -0.3% | 15.08 | 1.12 |
04/25 | 2,681 | 2,681 | 2,619 | 2,628 | -3.28% | 157,400 | 1622億9207万 | -1.24% | 14.94 | 1.11 |
04/24 | 2,717 | 2,731 | 2,696 | 2,717 | +0.63% | 61,400 | 1677億8826万 | +2.07% | 15.45 | 1.15 |
04/23 | 2,690 | 2,740 | 2,681 | 2,700 | +0.15% | 44,200 | 1667億3842万 | +1.54% | 15.35 | 1.14 |
04/22 | 2,675 | 2,702 | 2,664 | 2,696 | +2.7% | 55,200 | 1664億9140万 | +1.54% | 15.33 | 1.14 |
04/19 | 2,626 | 2,652 | 2,594 | 2,625 | -1.65% | 58,600 | 1621億680万 | -0.98% | 14.92 | 1.11 |
04/18 | 2,669 | 2,679 | 2,643 | 2,669 | +0.76% | 45,600 | 1648億2402万 | +0.79% | 15.17 | 1.13 |
04/17 | 2,760 | 2,760 | 2,642 | 2,649 | -3.43% | 98,300 | 1635億8892万 | +0.23% | 15.06 | 1.12 |
04/16 | 2,748 | 2,753 | 2,716 | 2,743 | -0.62% | 123,200 | 1693億9389万 | +3.94% | 15.59 | 1.16 |
04/15 | 2,736 | 2,768 | 2,730 | 2,760 | -0.43% | 115,000 | 1704億4372万 | +4.9% | 15.69 | 1.17 |
04/12 | 2,800 | 2,819 | 2,751 | 2,772 | -0.93% | 106,500 | 1711億8478万 | +5.76% | 15.76 | 1.17 |
04/11 | 2,753 | 2,817 | 2,733 | 2,798 | +0.39% | 144,900 | 1727億9041万 | +7.16% | 15.91 | 1.18 |
04/10 | 2,700 | 2,815 | 2,700 | 2,787 | +3.84% | 221,100 | 1721億1111万 | +7.19% | 15.84 | 1.18 |
04/09 | 2,631 | 2,687 | 2,627 | 2,684 | +1.86% | 78,300 | 1657億5035万 | +3.67% | 15.26 | 1.13 |
04/08 | 2,583 | 2,642 | 2,581 | 2,635 | +2.81% | 80,500 | 1627億2435万 | +2.09% | 14.98 | 1.11 |
04/05 | 2,574 | 2,592 | 2,529 | 2,563 | -0.89% | 64,400 | 1582億7799万 | -0.5% | 14.57 | 1.08 |
04/04 | 2,587 | 2,605 | 2,565 | 2,586 | +0.54% | 88,300 | 1596億9836万 | +0.51% | 14.7 | 1.09 |
04/03 | 2,557 | 2,589 | 2,548 | 2,572 | +0.39% | 103,200 | 1588億3379万 | +0.08% | 14.62 | 1.09 |
04/02 | 2,617 | 2,617 | 2,542 | 2,562 | -1.95% | 125,000 | 1582億1624万 | -0.27% | 14.57 | 1.08 |
04/01 | 2,613 | 2,625 | 2,591 | 2,613 | +0.35% | 79,100 | 1613億6574万 | +1.87% | 14.86 | 1.1 |
03/29 | 2,564 | 2,615 | 2,564 | 2,604 | +1.6% | 67,300 | 1608億995万 | +1.72% | 14.3 | 1.12 |
03/28 | 2,625 | 2,637 | 2,543 | 2,563 | -3.36% | 172,300 | 1582億7799万 | +0.27% | 14.07 | 1.1 |
03/27 | 2,643 | 2,672 | 2,639 | 2,652 | +0.57% | 180,000 | 1637億7419万 | +3.88% | 14.56 | 1.14 |
03/26 | 2,636 | 2,650 | 2,611 | 2,637 | +0.04% | 146,500 | 1628億4786万 | +3.57% | 14.48 | 1.13 |
03/25 | 2,663 | 2,700 | 2,635 | 2,636 | -1.46% | 291,600 | 1627億8611万 | +3.74% | 14.47 | 1.13 |
03/22 | 2,674 | 2,690 | 2,666 | 2,675 | +0.91% | 131,700 | 1651億9455万 | +5.48% | 14.69 | 1.15 |
03/21 | 2,644 | 2,658 | 2,636 | 2,651 | +0.68% | 111,000 | 1637億1243万 | +4.78% | 14.56 | 1.14 |
03/19 | 2,623 | 2,635 | 2,613 | 2,633 | +0.84% | 112,500 | 1626億84万 | +4.24% | 14.46 | 1.13 |
03/18 | 2,608 | 2,640 | 2,608 | 2,611 | +0.58% | 112,500 | 1612億4223万 | +3.49% | 14.34 | 1.12 |
03/15 | 2,562 | 2,599 | 2,561 | 2,596 | +1.76% | 96,000 | 1603億1591万 | +2.85% | 14.25 | 1.11 |
03/14 | 2,548 | 2,557 | 2,530 | 2,551 | +0.12% | 80,800 | 1575億3693万 | +0.99% | 14.01 | 1.09 |
03/13 | 2,558 | 2,560 | 2,515 | 2,548 | +0.24% | 86,700 | 1573億5167万 | +0.67% | 13.99 | 1.09 |
03/12 | 2,516 | 2,543 | 2,485 | 2,542 | +0.12% | 94,200 | 1569億8114万 | +0.24% | 13.96 | 1.09 |
03/11 | 2,514 | 2,554 | 2,510 | 2,539 | +0.91% | 85,400 | 1567億9587万 | -0.12% | 13.94 | 1.09 |
03/08 | 2,489 | 2,543 | 2,478 | 2,516 | -0.16% | 153,300 | 1553億7551万 | -1.26% | 13.81 | 1.08 |
03/07 | 2,550 | 2,552 | 2,511 | 2,520 | -0.08% | 92,800 | 1556億2253万 | -1.33% | 13.84 | 1.08 |
03/06 | 2,504 | 2,536 | 2,496 | 2,522 | +0.72% | 125,000 | 1557億4604万 | -1.45% | 13.85 | 1.08 |
03/05 | 2,487 | 2,509 | 2,476 | 2,504 | +0.4% | 87,900 | 1546億3445万 | -2.38% | 13.75 | 1.07 |
03/04 | 2,525 | 2,532 | 2,489 | 2,494 | -0.16% | 121,100 | 1540億1690万 | -3.03% | 13.69 | 1.07 |
03/01 | 2,470 | 2,503 | 2,470 | 2,498 | +0.12% | 106,500 | 1542億6392万 | -3.22% | 13.72 | 1.07 |
02/29 | 2,515 | 2,525 | 2,475 | 2,495 | -0.76% | 102,500 | 1540億7866万 | -3.63% | 13.7 | 1.07 |
02/28 | 2,548 | 2,569 | 2,509 | 2,514 | -1.33% | 80,600 | 1552億5200万 | -3.27% | 13.8 | 1.08 |
02/27 | 2,480 | 2,557 | 2,473 | 2,548 | +3.24% | 149,600 | 1573億5167万 | -2.3% | 13.99 | 1.09 |
02/26 | 2,501 | 2,501 | 2,457 | 2,468 | -0.4% | 146,300 | 1524億1127万 | -5.55% | 13.55 | 1.06 |
02/22 | 2,515 | 2,515 | 2,466 | 2,478 | -1% | 170,000 | 1530億2882万 | -5.53% | 13.61 | 1.06 |
02/21 | 2,484 | 2,505 | 2,475 | 2,503 | +0.76% | 107,400 | 1545億7269万 | -4.87% | 13.74 | 1.07 |
02/20 | 2,494 | 2,515 | 2,477 | 2,484 | -0.24% | 84,700 | 1533億9935万 | -5.91% | 13.64 | 1.07 |
02/19 | 2,491 | 2,510 | 2,471 | 2,490 | -0.4% | 104,900 | 1537億6988万 | -6.11% | 13.67 | 1.07 |
02/16 | 2,527 | 2,540 | 2,488 | 2,500 | -0.48% | 147,600 | 1543億8743万 | -6.16% | 13.73 | 1.07 |
02/15 | 2,533 | 2,541 | 2,474 | 2,512 | -0.55% | 122,000 | 1551億2849万 | -6.16% | 13.79 | 1.08 |
02/14 | 2,516 | 2,537 | 2,485 | 2,526 | -0.79% | 177,600 | 1559億9306万 | -6.03% | 13.87 | 1.08 |
02/13 | 2,566 | 2,574 | 2,514 | 2,546 | -0.78% | 195,100 | 1572億2816万 | -5.56% | 13.98 | 1.09 |
02/09 | 2,603 | 2,632 | 2,537 | 2,566 | -2.4% | 248,600 | 1584億6326万 | -5.07% | 14.09 | 1.1 |
02/08 | 2,650 | 2,681 | 2,601 | 2,629 | -1.35% | 167,500 | 1623億5382万 | -2.99% | 14.43 | 1.13 |
02/07 | 2,668 | 2,670 | 2,627 | 2,665 | -0.11% | 75,000 | 1645億7700万 | -1.88% | 14.63 | 1.14 |
02/06 | 2,685 | 2,694 | 2,651 | 2,668 | -0.63% | 68,800 | 1647億6227万 | -1.91% | 14.65 | 1.14 |
02/05 | 2,696 | 2,700 | 2,680 | 2,685 | +0.19% | 51,000 | 1658億1210万 | -1.43% | 14.74 | 1.15 |
02/02 | 2,710 | 2,710 | 2,680 | 2,680 | +0.11% | 50,300 | 1655億333万 | -1.69% | 14.71 | 1.15 |
02/01 | 2,640 | 2,683 | 2,640 | 2,677 | 0% | 89,700 | 1653億1806万 | -1.87% | 14.7 | 1.15 |
01/31 | 2,643 | 2,677 | 2,638 | 2,677 | +1.17% | 56,500 | 1653億1806万 | -1.91% | 14.7 | 1.15 |
01/30 | 2,684 | 2,688 | 2,646 | 2,646 | -1.42% | 46,100 | 1634億366万 | -3.08% | 14.53 | 1.13 |
01/29 | 2,650 | 2,684 | 2,650 | 2,684 | +0.45% | 54,600 | 1657億5035万 | -1.83% | 14.74 | 1.15 |
01/26 | 2,706 | 2,706 | 2,672 | 2,672 | -1.26% | 61,400 | 1650億929万 | -2.34% | 14.67 | 1.15 |
01/25 | 2,699 | 2,709 | 2,687 | 2,706 | -0.4% | 67,400 | 1671億895万 | -1.17% | 14.86 | 1.16 |
01/24 | 2,740 | 2,760 | 2,695 | 2,717 | -0.91% | 63,400 | 1677億8826万 | -0.8% | 14.92 | 1.17 |
01/23 | 2,716 | 2,750 | 2,701 | 2,742 | +0.77% | 65,900 | 1693億3213万 | 0% | 15.06 | 1.18 |
01/22 | 2,707 | 2,726 | 2,694 | 2,721 | +1.11% | 70,800 | 1680億3528万 | -0.8% | 14.94 | 1.17 |
01/19 | 2,709 | 2,720 | 2,676 | 2,691 | -0.44% | 77,700 | 1661億8263万 | -1.97% | 14.78 | 1.15 |
01/18 | 2,653 | 2,727 | 2,651 | 2,703 | +1.01% | 89,900 | 1669億2369万 | -1.71% | 14.84 | 1.16 |
01/17 | 2,726 | 2,744 | 2,676 | 2,676 | -1.83% | 67,900 | 1652億5631万 | -2.76% | 14.69 | 1.15 |
01/16 | 2,788 | 2,797 | 2,726 | 2,726 | -2.43% | 66,900 | 1683億4405万 | -1.12% | 14.97 | 1.17 |
01/15 | 2,806 | 2,810 | 2,783 | 2,794 | -0.29% | 63,500 | 1725億4339万 | +1.23% | 15.34 | 1.2 |
01/12 | 2,826 | 2,826 | 2,783 | 2,802 | -0.04% | 67,900 | 1730億3743万 | +1.56% | 15.38 | 1.2 |
01/11 | 2,814 | 2,840 | 2,792 | 2,803 | +0.43% | 101,600 | 1730億9919万 | +1.67% | 15.39 | 1.2 |
01/10 | 2,743 | 2,800 | 2,743 | 2,791 | +1.68% | 68,300 | 1723億5813万 | +1.34% | 15.32 | 1.2 |
01/09 | 2,713 | 2,751 | 2,713 | 2,745 | +1.44% | 79,100 | 1695億1740万 | -0.29% | 15.07 | 1.18 |
01/05 | 2,749 | 2,752 | 2,704 | 2,706 | -1.56% | 62,000 | 1671億895万 | -1.74% | 14.86 | 1.16 |
01/04 | 2,738 | 2,752 | 2,688 | 2,749 | -0.79% | 62,000 | 1697億6442万 | -0.29% | 15.09 | 1.18 |
2023 | ||||||||||
12/29 | 2,761 | 2,781 | 2,757 | 2,771 | +0.18% | 75,500 | 1711億2303万 | +0.47% | 15.21 | 1.21 |
12/28 | 2,761 | 2,767 | 2,741 | 2,766 | -0.18% | 37,200 | 1708億1425万 | +0.29% | 15.19 | 1.21 |
12/27 | 2,734 | 2,778 | 2,724 | 2,771 | +1.24% | 81,400 | 1711億2303万 | +0.51% | 15.21 | 1.21 |
12/26 | 2,730 | 2,738 | 2,723 | 2,737 | +0.37% | 48,100 | 1690億2336万 | -0.62% | 15.03 | 1.2 |
12/25 | 2,710 | 2,727 | 2,707 | 2,727 | +0.48% | 45,400 | 1684億581万 | -0.91% | 14.97 | 1.19 |
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 | |
2012年 3月期 | 1,224 2,447 3/30 | 906 1,812 11/8 | 412,000 206,000 10/31 | 9億539万 | 6億7044万 | +10.54% 12/30 | -11.03% 11/8 |
2013年 3月期 | 1,793 3,585 3/29 | 1,126 2,251 6/12 | 529,600 264,800 3/8 | 13億2645万 | 8億3287万 | +14.79% 3/19 | -6.5% 11/22 |
2014年 3月期 | 1,993 3,985 5/13 | 1,341 2,683 9/6 2,682 9/4 | 826,600 413,300 4/24 | 14億7445万 | 9億9234万 | +10.96% 10/11 | -13.03% 2/5 |
2015年 3月期 | 1,733 3,465 11/21 | 1,465 2,929 4/11 | 489,600 244,800 8/7 | 1069億9049万 | 902億8785万 | +8.89% 11/21 | -4.77% 1/7 |
2016年 3月期 | 2,263 4,525 12/21 | 1,565 3,130 4/1 | 378,600 189,300 12/2 | 1397億2062万 | 966億4653万 | +12.6% 11/11 | -9.01% 2/12 |
2017年 3月期 | 2,660 5,320 7/1 | 1,750 3,500 8/8 | 1,732,200 866,100 7/21 | 1642億6823万 | 1080億7120万 | +11.37% 6/8 | -19.71% 8/4 |
2018年 3月期 | 2,960 5,920 2/1 | 2,200 4,400 4/14 | 525,600 262,800 2/7 | 1827億9472万 | 1358億6094万 | +7.11% 11/7 | -8.38% 2/7 |
2019年 3月期 | 2,825 5,650 10/2 | 2,095 4,190 12/25 | 618,400 309,200 10/30 | 1744億5780万 | 1293億7667万 | +10.11% 9/26 | -11.32% 10/29 |
2020年 3月期 | 2,645 5,290 4/26 | 1,655 3,310 3/13 | 327,200 163,600 5/15 | 1633億4190万 | 1022億448万 | +15.3% 3/27 | -19.62% 3/13 |
2021年 3月期 | 2,498 4,995 3/17 | 1,988 3,975 10/30 | 398,800 199,400 1/28 | 1542億3304万 | 1227億3801万 | +7.47% 3/17 3/16 | -8.52% 2/26 |
2022年 3月期 | 2,390 4/1 | 1,853 1/27 | 220,900 9/17 | 1475億9438万 | 1144億3196万 | +9.84% 9/17 | -7.03% 11/29 |
2023年 3月期 | 2,757 11/28 | 1,936 5/13 | 324,000 10/28 | 1702億5846万 | 1195億5762万 | +10.52% 7/20 | -6.4% 2/7 |
2024年 3月期 | 2,870 11/29 | 2,173 8/4 | 522,200 10/30 | 1772億3677万 | 1341億9355万 | +10.54% 11/9 | -6.17% 2/16 |
最新 | 2,570 2024/5/24 | 75,000 | 1587億1028万 | -2.58% 2,638 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/24 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
906円(2011/11/08) - 184%(2.84倍)
2,570円(5/24)