株価チャート
株価
5/24
- 前日 (5/23)
- 2,679
- 始値
- 2,656
- 高値
- 2,747
- 安値
- 2,656
- 終値 +1.75%
- 2,726
- 出来高 +22.43%
- 495,600
乖離率
- 株価(5日)
移動平均値 - +0.7%
2,707 - 株価(25日)
移動平均値 - +3.85%
2,625 - 出来高(5日)
移動平均値 - +7.2%
462,300
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 | 2,656 | 2,747 | 2,656 | 2,726 | +1.75% | 495,600 | 2551億9898万 | +3.85% | 19.75 | 2.47 |
05/23 | 2,669 | 2,682 | 2,615 | 2,679 | +0.45% | 404,800 | 2507億9900万 | +2.33% | 19.41 | 2.43 |
05/22 | 2,718 | 2,723 | 2,650 | 2,667 | -2.77% | 438,500 | 2496億7560万 | +1.91% | 19.32 | 2.42 |
05/21 | 2,722 | 2,792 | 2,706 | 2,743 | +0.77% | 540,200 | 2567億9047万 | +4.85% | 19.87 | 2.48 |
05/20 | 2,744 | 2,747 | 2,703 | 2,722 | -0.98% | 432,400 | 2548億2452万 | +4.17% | 19.72 | 2.47 |
05/17 | 2,710 | 2,752 | 2,688 | 2,749 | +0.44% | 622,300 | 2573億5217万 | +5.2% | 19.91 | 2.49 |
05/16 | 2,724 | 2,785 | 2,710 | 2,737 | +0.63% | 718,200 | 2562億2877万 | +4.79% | 19.83 | 2.48 |
05/15 | 2,745 | 2,818 | 2,605 | 2,720 | +0.29% | 1,219,800 | 2546億3728万 | +4.17% | 19.7 | 2.46 |
05/14 | 2,660 | 2,713 | 2,653 | 2,712 | +1.16% | 624,800 | 2538億8835万 | +3.91% | 19.64 | 2.46 |
05/13 | 2,701 | 2,737 | 2,666 | 2,681 | -0.48% | 721,100 | 2509億8623万 | +2.76% | 19.42 | 2.43 |
05/10 | 2,650 | 2,699 | 2,627 | 2,694 | +1.62% | 426,100 | 2522億325万 | +3.3% | 19.51 | 2.44 |
05/09 | 2,630 | 2,673 | 2,616 | 2,651 | +1.03% | 338,000 | 2481億7773万 | +1.65% | 19.2 | 2.4 |
05/08 | 2,653 | 2,655 | 2,592 | 2,624 | -0.46% | 457,200 | 2456億5008万 | +0.54% | 19.01 | 2.38 |
05/07 | 2,611 | 2,636 | 2,589 | 2,636 | -0.6% | 552,200 | 2467億7348万 | +0.69% | 19.09 | 2.39 |
05/02 | 2,710 | 2,723 | 2,643 | 2,652 | +5.66% | 2,054,400 | 2482億7135万 | +1.11% | 19.21 | 2.4 |
05/01 | 2,529 | 2,529 | 2,496 | 2,510 | -0.75% | 218,800 | 2349億7779万 | -4.6% | 18.18 | 2.27 |
04/30 | 2,552 | 2,559 | 2,501 | 2,529 | -0.71% | 352,500 | 2367億5650万 | -4.39% | 18.32 | 2.29 |
04/26 | 2,510 | 2,551 | 2,494 | 2,547 | +1.35% | 292,800 | 2384億4160万 | -4.21% | 18.45 | 2.31 |
04/25 | 2,555 | 2,561 | 2,513 | 2,513 | -1.57% | 247,000 | 2352億5864万 | -5.99% | 18.2 | 2.28 |
04/24 | 2,540 | 2,582 | 2,523 | 2,553 | +1.96% | 341,100 | 2390億330万 | -4.99% | 18.49 | 2.31 |
04/23 | 2,506 | 2,527 | 2,485 | 2,504 | +0.36% | 213,600 | 2344億1609万 | -7.16% | 18.14 | 2.27 |
04/22 | 2,491 | 2,506 | 2,465 | 2,495 | +1.22% | 342,000 | 2335億7354万 | -7.9% | 18.07 | 2.26 |
04/19 | 2,528 | 2,533 | 2,433 | 2,465 | -3.52% | 553,800 | 2307億6504万 | -9.38% | 17.86 | 2.23 |
04/18 | 2,531 | 2,580 | 2,515 | 2,555 | +0.12% | 289,400 | 2391億9054万 | -6.41% | 18.51 | 2.31 |
04/17 | 2,551 | 2,586 | 2,537 | 2,552 | -0.74% | 314,100 | 2389億969万 | -6.73% | 18.49 | 2.31 |
04/16 | 2,600 | 2,601 | 2,556 | 2,571 | -2.43% | 367,400 | 2406億8840万 | -6.24% | 18.62 | 2.33 |
04/15 | 2,640 | 2,652 | 2,612 | 2,635 | -1.01% | 247,000 | 2466億7987万 | -4.08% | 19.09 | 2.39 |
04/12 | 2,687 | 2,706 | 2,644 | 2,662 | +0.15% | 287,700 | 2492億752万 | -3.2% | 19.28 | 2.41 |
04/11 | 2,710 | 2,710 | 2,649 | 2,658 | -2.03% | 266,100 | 2488億3305万 | -3.38% | 19.25 | 2.41 |
04/10 | 2,725 | 2,737 | 2,704 | 2,713 | -0.4% | 209,300 | 2539億8197万 | -1.42% | 19.65 | 2.46 |
04/09 | 2,712 | 2,734 | 2,701 | 2,724 | +0.48% | 280,700 | 2550億1175万 | -0.91% | 19.73 | 2.47 |
04/08 | 2,695 | 2,723 | 2,686 | 2,711 | +0.48% | 334,000 | 2537億9473万 | -1.24% | 19.64 | 2.46 |
04/05 | 2,660 | 2,706 | 2,644 | 2,698 | +0.6% | 410,400 | 2525億7772万 | -1.64% | 19.54 | 2.44 |
04/04 | 2,669 | 2,704 | 2,653 | 2,682 | +0.52% | 502,000 | 2510億7985万 | -2.15% | 19.43 | 2.43 |
04/03 | 2,654 | 2,683 | 2,644 | 2,668 | -1% | 425,500 | 2497億6922万 | -2.52% | 19.33 | 2.42 |
04/02 | 2,700 | 2,704 | 2,665 | 2,695 | -0.52% | 440,700 | 2522億9687万 | -1.21% | 19.52 | 2.44 |
04/01 | 2,800 | 2,800 | 2,706 | 2,709 | -3.73% | 394,000 | 2536億750万 | -0.37% | 19.62 | 2.45 |
03/29 | 2,757 | 2,815 | 2,746 | 2,814 | +2.1% | 486,900 | 2634億3725万 | +3.88% | 26.1 | 2.56 |
03/28 | 2,801 | 2,830 | 2,755 | 2,756 | -3.91% | 678,100 | 2580億748万 | +2.34% | 25.56 | 2.51 |
03/27 | 2,852 | 2,894 | 2,843 | 2,868 | +0.67% | 718,000 | 2684億9255万 | +7.17% | 26.6 | 2.61 |
03/26 | 2,880 | 2,899 | 2,836 | 2,849 | -0.9% | 488,800 | 2667億1383万 | +7.35% | 26.42 | 2.59 |
03/25 | 2,910 | 2,918 | 2,875 | 2,875 | -0.83% | 471,700 | 2691億4786万 | +9.23% | 26.66 | 2.62 |
03/22 | 2,870 | 2,909 | 2,856 | 2,899 | +1.33% | 523,200 | 2713億9466万 | +11.12% | 26.89 | 2.64 |
03/21 | 2,835 | 2,875 | 2,828 | 2,861 | +1.53% | 460,600 | 2678億3723万 | +10.63% | 26.53 | 2.6 |
03/19 | 2,798 | 2,835 | 2,775 | 2,818 | +0.5% | 524,300 | 2638億1171万 | +9.86% | 26.14 | 2.56 |
03/18 | 2,767 | 2,804 | 2,743 | 2,804 | +2% | 500,400 | 2625億108万 | +10.09% | 26.01 | 2.55 |
03/15 | 2,750 | 2,756 | 2,722 | 2,749 | +0.92% | 522,000 | 2573億5217万 | +8.74% | 25.5 | 2.5 |
03/14 | 2,690 | 2,732 | 2,685 | 2,724 | +0.78% | 389,100 | 2550億1175万 | +8.4% | 25.26 | 2.48 |
03/13 | 2,737 | 2,763 | 2,685 | 2,703 | -0.37% | 434,500 | 2530億4580万 | +8.03% | 25.07 | 2.46 |
03/12 | 2,676 | 2,719 | 2,653 | 2,713 | +1.38% | 527,000 | 2539億8197万 | +8.96% | 25.16 | 2.47 |
03/11 | 2,699 | 2,714 | 2,651 | 2,676 | -1.83% | 467,400 | 2505億1815万 | +8.03% | 24.82 | 2.44 |
03/08 | 2,666 | 2,738 | 2,663 | 2,726 | +1.34% | 604,300 | 2551億9898万 | +10.59% | 25.28 | 2.48 |
03/07 | 2,680 | 2,692 | 2,648 | 2,690 | +0.56% | 398,400 | 2518億2878万 | +9.66% | 24.95 | 2.45 |
03/06 | 2,611 | 2,682 | 2,608 | 2,675 | +1.4% | 461,400 | 2504億2453万 | +9.5% | 24.81 | 2.43 |
03/05 | 2,624 | 2,652 | 2,607 | 2,638 | +0.76% | 415,700 | 2469億6072万 | +8.34% | 24.47 | 2.4 |
03/04 | 2,661 | 2,670 | 2,609 | 2,618 | -1.47% | 561,600 | 2450億8838万 | +7.74% | 24.28 | 2.38 |
03/01 | 2,680 | 2,694 | 2,637 | 2,657 | -0.41% | 754,800 | 2487億3943万 | +9.52% | 24.64 | 2.42 |
02/29 | 2,570 | 2,679 | 2,569 | 2,668 | +4.06% | 1,575,200 | 2497億6922万 | +10.29% | 24.74 | 2.43 |
02/28 | 2,455 | 2,590 | 2,453 | 2,564 | +4.44% | 1,277,300 | 2400億3309万 | +6.17% | 23.78 | 2.33 |
02/27 | 2,450 | 2,471 | 2,436 | 2,455 | -0.24% | 470,100 | 2298億2887万 | +1.7% | 22.77 | 2.23 |
02/26 | 2,476 | 2,493 | 2,450 | 2,461 | -0.57% | 602,200 | 2303億9057万 | +1.9% | 22.82 | 2.24 |
02/22 | 2,411 | 2,498 | 2,410 | 2,475 | +3.3% | 999,400 | 2317億120万 | +2.44% | 22.95 | 2.25 |
02/21 | 2,340 | 2,396 | 2,335 | 2,396 | +2.92% | 682,300 | 2243億549万 | -0.87% | 22.22 | 2.18 |
02/20 | 2,343 | 2,348 | 2,316 | 2,328 | -0.13% | 389,900 | 2179億3956万 | -3.8% | 21.59 | 2.12 |
02/19 | 2,295 | 2,344 | 2,285 | 2,331 | +1.48% | 410,600 | 2182億2041万 | -3.96% | 21.62 | 2.12 |
02/16 | 2,294 | 2,322 | 2,289 | 2,297 | +0.22% | 488,300 | 2150億3744万 | -5.55% | 21.3 | 2.09 |
02/15 | 2,332 | 2,336 | 2,270 | 2,292 | -1.25% | 707,600 | 2145億6936万 | -5.95% | 21.26 | 2.09 |
02/14 | 2,354 | 2,373 | 2,312 | 2,321 | -1.44% | 521,200 | 2172億8424万 | -4.88% | 21.53 | 2.11 |
02/13 | 2,363 | 2,368 | 2,318 | 2,355 | +0.21% | 595,600 | 2204億6721万 | -3.44% | 21.84 | 2.14 |
02/09 | 2,348 | 2,354 | 2,306 | 2,350 | +0.9% | 722,100 | 2199億9912万 | -3.49% | 21.8 | 2.14 |
02/08 | 2,386 | 2,395 | 2,327 | 2,329 | -2.14% | 1,033,800 | 2180億3317万 | -4.2% | 21.6 | 2.12 |
02/07 | 2,343 | 2,387 | 2,291 | 2,380 | -2.58% | 2,005,000 | 2228億762万 | -1.94% | 22.07 | 2.17 |
02/06 | 2,430 | 2,460 | 2,397 | 2,443 | +1.33% | 1,200,900 | 2287億547万 | +0.91% | 22.66 | 2.22 |
02/05 | 2,399 | 2,415 | 2,376 | 2,411 | +1.26% | 705,700 | 2257億974万 | -0.08% | 22.36 | 2.19 |
02/02 | 2,399 | 2,400 | 2,362 | 2,381 | -0.17% | 701,100 | 2229億124万 | -1.12% | 22.08 | 2.17 |
02/01 | 2,400 | 2,418 | 2,381 | 2,385 | -2.01% | 795,600 | 2232億7571万 | -0.75% | 22.12 | 2.17 |
01/31 | 2,421 | 2,434 | 2,387 | 2,434 | +0.54% | 785,500 | 2278億6292万 | +1.5% | 22.57 | 2.21 |
01/30 | 2,488 | 2,490 | 2,416 | 2,421 | -2.73% | 1,193,800 | 2266億4590万 | +1.3% | 22.45 | 2.2 |
01/29 | 2,526 | 2,547 | 2,476 | 2,489 | -0.92% | 1,017,200 | 2330億1184万 | +4.49% | 23.08 | 2.26 |
01/26 | 2,530 | 2,578 | 2,499 | 2,512 | +0.12% | 726,300 | 2351億6502万 | +5.86% | 23.3 | 2.29 |
01/25 | 2,490 | 2,528 | 2,471 | 2,509 | +0.56% | 455,800 | 2348億8417万 | +6.27% | 23.27 | 2.28 |
01/24 | 2,558 | 2,569 | 2,481 | 2,495 | -2.99% | 577,400 | 2335億7354万 | +6.35% | 23.14 | 2.27 |
01/23 | 2,534 | 2,595 | 2,533 | 2,572 | +1.78% | 522,000 | 2407億8202万 | +10.29% | 23.85 | 2.34 |
01/22 | 2,510 | 2,543 | 2,501 | 2,527 | +1.73% | 554,300 | 2365億6927万 | +9.16% | 23.44 | 2.3 |
01/19 | 2,500 | 2,505 | 2,468 | 2,484 | -0.08% | 376,200 | 2325億4375万 | +8.19% | 23.04 | 2.26 |
01/18 | 2,510 | 2,529 | 2,468 | 2,486 | -0.08% | 390,800 | 2327億3099万 | +9.18% | 23.06 | 2.26 |
01/17 | 2,500 | 2,522 | 2,487 | 2,488 | +0.16% | 458,300 | 2329億1822万 | +10.19% | 23.07 | 2.26 |
01/16 | 2,498 | 2,520 | 2,469 | 2,484 | -0.44% | 438,100 | 2325億4375万 | +10.84% | 23.04 | 2.26 |
01/15 | 2,471 | 2,518 | 2,471 | 2,495 | +1.75% | 581,000 | 2335億7354万 | +12.08% | 23.14 | 2.27 |
01/12 | 2,432 | 2,479 | 2,431 | 2,452 | +1.32% | 711,100 | 2295億4802万 | +11% | 22.74 | 2.23 |
01/11 | 2,398 | 2,426 | 2,391 | 2,420 | +2.2% | 679,400 | 2265億5229万 | +10.25% | 22.44 | 2.2 |
01/10 | 2,310 | 2,373 | 2,304 | 2,368 | +2.87% | 531,700 | 2216億8422万 | +8.52% | 21.96 | 2.15 |
01/09 | 2,275 | 2,329 | 2,266 | 2,302 | +1.81% | 589,800 | 2155億552万 | +6.03% | 21.35 | 2.09 |
01/05 | 2,250 | 2,277 | 2,238 | 2,261 | +0.98% | 359,900 | 2116億6724万 | +4.58% | 20.97 | 2.06 |
01/04 | 2,221 | 2,239 | 2,177 | 2,239 | +0.27% | 367,600 | 2096億767万 | +3.9% | 20.77 | 2.04 |
2023 | ||||||||||
12/29 | 2,218 | 2,234 | 2,209 | 2,233 | +0.4% | 391,700 | 2090億4597万 | +3.91% | 20.71 | 2.13 |
12/28 | 2,248 | 2,251 | 2,215 | 2,224 | -1.64% | 303,400 | 2082億342万 | +3.78% | 20.63 | 2.12 |
12/27 | 2,266 | 2,269 | 2,239 | 2,261 | -0.22% | 359,500 | 2116億6724万 | +5.8% | 20.97 | 2.16 |
12/26 | 2,261 | 2,266 | 2,246 | 2,266 | +0.4% | 232,600 | 2121億3532万 | +6.43% | 21.02 | 2.16 |
12/25 | 2,264 | 2,279 | 2,247 | 2,257 | -0.18% | 241,500 | 2112億9277万 | +6.46% | 20.93 | 2.15 |
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 | 860 6/4 6/1 | 560 9/25 | 2,206,000 10/17 | - | - | +17.69% 10/22 | -13.46% 9/11 |
2009年 3月期 | 793 4/17 4/11 | 360 3/10 3/3 | 876,500 3/17 | - | - | +10.13% 11/27 | -24.95% 10/10 |
2010年 3月期 | 858 11/16 | 375 4/28 | 3,648,600 10/21 | - | - | +31.52% 5/18 | -9.35% 10/5 |
2011年 3月期 | 735 4/5 | 496 3/15 | 1,323,800 8/26 | 707億7377万 | 477億6026万 | +10.7% 5/2 | -24.24% 3/15 |
2012年 3月期 | 758 6/3 | 501 11/25 | 1,543,300 6/3 | 729億8846万 | 482億4171万 | +9.18% 5/20 | -10.83% 8/19 |
2013年 3月期 | 609 4/27 | 405 11/14 | 1,837,600 10/4 | 586億4112万 | 389億9779万 | +9.85% 2/6 | -14.25% 5/24 |
2014年 3月期 | 528 8/12 | 424 6/13 | 2,263,100 10/3 | 508億4156万 | 408億2732万 | +9.63% 10/21 | -11.11% 6/7 |
2015年 3月期 | 807 3/18 | 452 4/10 | 3,660,700 12/4 | 777億671万 | 435億2346万 | +16.26% 6/26 | -8.46% 7/30 |
2016年 3月期 | 878 3/23 | 518 8/25 | 3,820,600 12/8 | 845億4336万 | 498億7866万 | +17.79% 12/9 | -14.48% 8/25 |
2017年 3月期 | 1,313 2/10 | 690 5/13 | 5,115,000 7/19 | 1264億2988万 | 664億4068万 | +24.12% 7/19 | -10.18% 6/24 |
2018年 3月期 | 1,927 11/1 | 1,028 3/26 | 8,799,100 2/8 | 1855億5246万 | 989億8699万 | +18.14% 5/12 | -31.37% 2/14 |
2019年 3月期 | 1,444 11/29 | 854 6/26 | 3,432,200 10/26 | 1390億4398万 | 822億3238万 | +16.52% 8/8 | -19.22% 12/25 |
2020年 3月期 | 1,594 12/23 | 667 3/13 | 3,680,900 12/23 | 1534億8761万 | 642億2599万 | +20.18% 12/23 | -29.93% 3/13 |
2021年 3月期 | 1,101 3/22 | 704 4/2 | 1,881,600 11/27 | 1060億1622万 | 677億8875万 | +12.47% 5/11 | -7.79% 4/21 |
2022年 3月期 | 1,317 3/29 | 916 7/9 | 2,247,300 2/8 | 1251億294万 | 882億241万 | +12.03% 2/10 | -8.07% 10/7 |
2023年 3月期 | 1,512 7/26 | 1,129 5/11 | 1,092,200 8/10 | 1436億2616万 | 1072億4466万 | +8.46% 3/27 | -8.52% 8/15 |
2024年 3月期 | 2,918 3/25 | 1,382 4/7 | 2,005,000 2/7 | 2731億7338万 | 1312億7735万 | +20.34% 8/15 | -13.17% 10/4 |
最新 | 2,726 2024/5/24 | 495,600 | 2551億9898万 | +3.85% 2,625 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- -37%(0.63倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 56%(1.56倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 77%(1.77倍)
- 2024/05/24 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
360円(2009/03/10) - 657%(7.57倍)
2,726円(5/24)