株価チャート
株価
5/9
- 前日 (5/8)
- 1,950
- 始値
- 1,956
- 高値
- 2,117
- 安値
- 1,822
- 終値 -1.23%
- 1,926
- 出来高 +412.96%
- 502,700
乖離率
- 株価(5日)
移動平均値 - +0.05%
1,925 - 株価(25日)
移動平均値 - +3.38%
1,863 - 出来高(5日)
移動平均値 - +229.12%
152,740
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 1,956 | 2,117 | 1,822 | 1,926 | -1.23% | 502,700 | 1316億3650万 | +3.38% | 13.57 | 0.7 |
05/08 | 1,948 | 1,978 | 1,946 | 1,950 | +0.1% | 98,000 | 1332億7683万 | +4.73% | 13.74 | 0.71 |
05/07 | 1,906 | 1,953 | 1,896 | 1,948 | +2.2% | 86,800 | 1331億4013万 | +4.62% | 13.72 | 0.71 |
05/02 | 1,881 | 1,913 | 1,881 | 1,906 | +0.47% | 27,900 | 1302億6956万 | +2.42% | 13.43 | 0.7 |
05/01 | 1,897 | 1,909 | 1,879 | 1,897 | -1.4% | 48,300 | 1296億5443万 | +1.83% | 13.36 | 0.69 |
04/30 | 1,850 | 1,924 | 1,850 | 1,924 | +4.06% | 139,100 | 1314億9980万 | +3.22% | 13.55 | 0.7 |
04/26 | 1,834 | 1,849 | 1,796 | 1,849 | +1.82% | 177,700 | 1263億7377万 | -0.75% | 13.03 | 0.67 |
04/25 | 1,830 | 1,833 | 1,812 | 1,816 | -0.87% | 47,800 | 1241億1832万 | -2.68% | 12.79 | 0.66 |
04/24 | 1,831 | 1,838 | 1,805 | 1,832 | +0.05% | 80,400 | 1252億1187万 | -2.03% | 12.91 | 0.67 |
04/23 | 1,803 | 1,839 | 1,803 | 1,831 | +0.55% | 78,800 | 1251億4352万 | -2.19% | 12.9 | 0.67 |
04/22 | 1,821 | 1,828 | 1,809 | 1,821 | +1.68% | 53,800 | 1244億6005万 | -2.88% | 12.83 | 0.66 |
04/19 | 1,819 | 1,827 | 1,774 | 1,791 | -3.35% | 90,800 | 1224億964万 | -4.58% | 12.62 | 0.65 |
04/18 | 1,833 | 1,857 | 1,833 | 1,853 | +1.65% | 47,200 | 1266億4716万 | -1.44% | 13.05 | 0.68 |
04/17 | 1,832 | 1,838 | 1,801 | 1,823 | -0.49% | 76,900 | 1245億9675万 | -3.08% | 12.84 | 0.66 |
04/16 | 1,859 | 1,859 | 1,819 | 1,832 | -1.61% | 86,200 | 1252億1187万 | -2.76% | 12.91 | 0.67 |
04/15 | 1,850 | 1,862 | 1,841 | 1,862 | -0.64% | 53,900 | 1272億6228万 | -1.27% | 13.12 | 0.68 |
04/12 | 1,852 | 1,875 | 1,852 | 1,874 | +1.24% | 67,100 | 1280億8245万 | -0.69% | 13.2 | 0.68 |
04/11 | 1,832 | 1,854 | 1,826 | 1,851 | -0.11% | 42,000 | 1265億1047万 | -1.86% | 13.04 | 0.67 |
04/10 | 1,850 | 1,864 | 1,847 | 1,853 | +0.05% | 36,100 | 1266億4716万 | -1.8% | 13.05 | 0.68 |
04/09 | 1,841 | 1,854 | 1,831 | 1,852 | -0.11% | 80,900 | 1303億2189万 | -1.8% | 13.05 | 0.68 |
04/08 | 1,846 | 1,860 | 1,830 | 1,854 | +0.43% | 69,600 | 1267億1551万 | -1.7% | 13.06 | 0.68 |
04/05 | 1,829 | 1,854 | 1,822 | 1,846 | 0% | 62,700 | 1261億6873万 | -2.12% | 13.01 | 0.67 |
04/04 | 1,852 | 1,872 | 1,841 | 1,846 | -0.32% | 69,700 | 1261億6873万 | -2.12% | 13.01 | 0.67 |
04/03 | 1,852 | 1,862 | 1,821 | 1,852 | -1.28% | 116,100 | 1265億7881万 | -1.8% | 13.05 | 0.68 |
04/02 | 1,915 | 1,915 | 1,870 | 1,876 | -2.04% | 61,700 | 1282億1914万 | -0.48% | 13.22 | 0.68 |
04/01 | 1,953 | 1,953 | 1,910 | 1,915 | -1.95% | 49,600 | 1347億5509万 | +1.65% | 13.49 | 0.7 |
03/29 | 1,911 | 1,954 | 1,904 | 1,953 | +2.2% | 70,200 | 1374億2908万 | +3.83% | 14.05 | 0.71 |
03/28 | 1,957 | 1,957 | 1,899 | 1,911 | -2.75% | 99,800 | 1344億7361万 | +1.81% | 13.75 | 0.7 |
03/27 | 1,907 | 1,990 | 1,907 | 1,965 | +2.99% | 177,700 | 1382億7350万 | +4.86% | 14.14 | 0.72 |
03/26 | 1,905 | 1,909 | 1,888 | 1,908 | +0.16% | 66,500 | 1342億6251万 | +2.03% | 13.72 | 0.7 |
03/25 | 1,924 | 1,933 | 1,895 | 1,905 | -1.09% | 112,300 | 1340億5140万 | +2.09% | 13.7 | 0.69 |
03/22 | 1,920 | 1,932 | 1,907 | 1,926 | -0.05% | 98,800 | 1355億2914万 | +3.44% | 13.85 | 0.7 |
03/21 | 1,905 | 1,934 | 1,905 | 1,927 | +2.39% | 110,000 | 1355億9950万 | +3.66% | 13.86 | 0.7 |
03/19 | 1,885 | 1,899 | 1,873 | 1,882 | -0.32% | 77,000 | 1324億3294万 | +1.29% | 13.54 | 0.69 |
03/18 | 1,903 | 1,903 | 1,881 | 1,888 | -0.16% | 67,000 | 1328億5515万 | +1.56% | 13.58 | 0.69 |
03/15 | 1,874 | 1,905 | 1,865 | 1,891 | +1.34% | 101,100 | 1330億6625万 | +1.78% | 13.6 | 0.69 |
03/14 | 1,860 | 1,867 | 1,826 | 1,866 | -0.59% | 153,100 | 1313億705万 | +0.43% | 13.42 | 0.68 |
03/13 | 1,903 | 1,925 | 1,877 | 1,877 | -0.85% | 128,700 | 1320億8110万 | +1.08% | 13.5 | 0.68 |
03/12 | 1,870 | 1,902 | 1,860 | 1,893 | +0.75% | 120,000 | 1332億699万 | +1.94% | 13.62 | 0.69 |
03/11 | 1,885 | 1,885 | 1,843 | 1,879 | -0.58% | 82,100 | 1322億2183万 | +1.08% | 13.52 | 0.69 |
03/08 | 1,819 | 1,905 | 1,814 | 1,890 | +2.16% | 158,900 | 1329億9588万 | +1.61% | 13.6 | 0.69 |
03/07 | 1,874 | 1,874 | 1,819 | 1,850 | -1.28% | 70,900 | 1301億8115万 | -0.27% | 13.31 | 0.67 |
03/06 | 1,832 | 1,893 | 1,826 | 1,874 | +2.29% | 162,200 | 1318億6999万 | +1.24% | 13.48 | 0.68 |
03/05 | 1,825 | 1,846 | 1,814 | 1,832 | -0.11% | 54,500 | 1289億1453万 | -0.76% | 13.18 | 0.67 |
03/04 | 1,846 | 1,852 | 1,825 | 1,834 | -1.19% | 81,500 | 1290億5526万 | -0.49% | 13.19 | 0.67 |
03/01 | 1,865 | 1,865 | 1,841 | 1,856 | +0.71% | 70,000 | 1306億336万 | +0.92% | 13.35 | 0.68 |
02/29 | 1,870 | 1,893 | 1,834 | 1,843 | -0.86% | 120,800 | 1296億8858万 | +0.44% | 13.26 | 0.67 |
02/28 | 1,814 | 1,859 | 1,805 | 1,859 | +1.58% | 128,700 | 1308億1447万 | +1.53% | 13.37 | 0.68 |
02/27 | 1,848 | 1,863 | 1,822 | 1,830 | -0.97% | 77,200 | 1287億7379万 | +0.22% | 13.16 | 0.67 |
02/26 | 1,869 | 1,869 | 1,838 | 1,848 | +0.16% | 91,800 | 1300億4042万 | +1.43% | 13.29 | 0.67 |
02/22 | 1,837 | 1,851 | 1,815 | 1,845 | +0.27% | 121,600 | 1298億2931万 | +1.65% | 13.27 | 0.67 |
02/21 | 1,842 | 1,851 | 1,828 | 1,840 | -0.38% | 72,900 | 1294億7747万 | +1.71% | 13.24 | 0.67 |
02/20 | 1,865 | 1,872 | 1,838 | 1,847 | -1.12% | 67,500 | 1299億7005万 | +2.38% | 13.29 | 0.67 |
02/19 | 1,799 | 1,868 | 1,799 | 1,868 | +3.84% | 99,600 | 1314億4778万 | +3.78% | 13.44 | 0.68 |
02/16 | 1,834 | 1,834 | 1,790 | 1,799 | -0.55% | 105,800 | 1265億9238万 | +0.33% | 12.94 | 0.66 |
02/15 | 1,870 | 1,877 | 1,802 | 1,809 | -2.69% | 123,600 | 1272億9606万 | +1.12% | 13.01 | 0.66 |
02/14 | 1,919 | 1,919 | 1,844 | 1,859 | -2.31% | 142,800 | 1308億1447万 | +4.15% | 13.37 | 0.68 |
02/13 | 1,897 | 1,913 | 1,875 | 1,903 | +0.85% | 169,900 | 1339億1067万 | +7.03% | 13.69 | 0.69 |
02/09 | 1,881 | 1,894 | 1,866 | 1,887 | +0.64% | 104,000 | 1327億8478万 | +6.61% | 13.57 | 0.69 |
02/08 | 1,872 | 1,886 | 1,852 | 1,875 | -0.32% | 90,500 | 1319億4036万 | +6.47% | 13.49 | 0.68 |
02/07 | 1,840 | 1,881 | 1,835 | 1,881 | +1.79% | 66,500 | 1323億6257万 | +7.42% | 13.53 | 0.69 |
02/06 | 1,850 | 1,860 | 1,831 | 1,848 | -1.39% | 114,600 | 1300億4042万 | +6.08% | 13.29 | 0.67 |
02/05 | 1,900 | 1,930 | 1,874 | 1,874 | -3.2% | 224,700 | 1318億6999万 | +8.07% | 13.48 | 0.68 |
02/02 | 1,905 | 1,975 | 1,888 | 1,936 | +1.57% | 352,200 | 1362億3282万 | +12.3% | 13.93 | 0.71 |
02/01 | 1,751 | 1,921 | 1,700 | 1,906 | +7.81% | 632,800 | 1341億2177万 | +11.33% | 13.71 | 0.7 |
01/31 | 1,746 | 1,775 | 1,745 | 1,768 | +1.2% | 68,400 | 1244億1096万 | +3.88% | 12.72 | 0.64 |
01/30 | 1,768 | 1,768 | 1,743 | 1,747 | -0.8% | 53,400 | 1229億3323万 | +2.89% | 12.57 | 0.64 |
01/29 | 1,738 | 1,767 | 1,733 | 1,761 | +1.09% | 55,500 | 1239億1838万 | +3.89% | 12.67 | 0.64 |
01/26 | 1,758 | 1,763 | 1,742 | 1,742 | -0.68% | 63,200 | 1225億8139万 | +2.96% | 12.53 | 0.64 |
01/25 | 1,738 | 1,757 | 1,731 | 1,754 | +0.92% | 58,300 | 1234億2581万 | +3.79% | 12.62 | 0.64 |
01/24 | 1,752 | 1,760 | 1,729 | 1,738 | -0.86% | 90,300 | 1222億9992万 | +2.9% | 12.5 | 0.63 |
01/23 | 1,748 | 1,762 | 1,740 | 1,753 | +0.52% | 66,600 | 1233億5544万 | +3.73% | 12.61 | 0.64 |
01/22 | 1,705 | 1,744 | 1,705 | 1,744 | +2.05% | 79,900 | 1227億2213万 | +3.07% | 12.55 | 0.64 |
01/19 | 1,694 | 1,709 | 1,688 | 1,709 | +1.12% | 67,400 | 1202億5924万 | +0.95% | 12.29 | 0.62 |
01/18 | 1,690 | 1,708 | 1,690 | 1,690 | +0.12% | 43,600 | 1189億2224万 | -0.35% | 12.16 | 0.62 |
01/17 | 1,722 | 1,726 | 1,687 | 1,688 | -1.57% | 134,900 | 1187億8151万 | -0.65% | 12.14 | 0.62 |
01/16 | 1,745 | 1,745 | 1,709 | 1,715 | -1.83% | 80,600 | 1206億8145万 | +0.65% | 12.34 | 0.63 |
01/15 | 1,699 | 1,747 | 1,692 | 1,747 | +3.68% | 124,500 | 1229億3323万 | +2.28% | 12.57 | 0.64 |
01/12 | 1,717 | 1,721 | 1,682 | 1,685 | -1.35% | 70,300 | 1185億7040万 | -1.4% | 12.12 | 0.61 |
01/11 | 1,720 | 1,729 | 1,702 | 1,708 | +0.35% | 92,300 | 1201億8887万 | -0.29% | 12.29 | 0.62 |
01/10 | 1,698 | 1,717 | 1,693 | 1,702 | +0.59% | 109,100 | 1197億6666万 | -0.82% | 12.24 | 0.62 |
01/09 | 1,703 | 1,703 | 1,678 | 1,692 | 0% | 109,100 | 1190億6298万 | -1.57% | 12.17 | 0.62 |
01/05 | 1,673 | 1,692 | 1,668 | 1,692 | +1.14% | 115,000 | 1190億6298万 | -1.69% | 12.17 | 0.62 |
01/04 | 1,632 | 1,673 | 1,616 | 1,673 | +2.51% | 88,800 | 1177億2598万 | -2.96% | 12.03 | 0.61 |
2023 | ||||||||||
12/29 | 1,633 | 1,647 | 1,620 | 1,632 | -0.49% | 94,100 | 1148億4089万 | -5.5% | 11.86 | 0.61 |
12/28 | 1,634 | 1,649 | 1,634 | 1,640 | -0.3% | 73,300 | 1154億383万 | -5.31% | 11.92 | 0.62 |
12/27 | 1,637 | 1,653 | 1,635 | 1,645 | +0.43% | 123,500 | 1157億5567万 | -5.3% | 11.95 | 0.62 |
12/26 | 1,644 | 1,652 | 1,631 | 1,638 | -0.06% | 103,200 | 1152億6310万 | -5.92% | 11.9 | 0.62 |
12/25 | 1,679 | 1,679 | 1,639 | 1,639 | -1.09% | 77,400 | 1153億3346万 | -6.07% | 11.91 | 0.62 |
12/22 | 1,657 | 1,672 | 1,654 | 1,657 | 0% | 85,800 | 1166億9万 | -5.37% | 12.04 | 0.62 |
12/21 | 1,660 | 1,665 | 1,644 | 1,657 | -0.54% | 121,500 | 1166億9万 | -5.48% | 12.04 | 0.62 |
12/20 | 1,666 | 1,679 | 1,657 | 1,666 | -1.36% | 151,200 | 1172億3341万 | -5.23% | 12.1 | 0.63 |
12/19 | 1,705 | 1,713 | 1,688 | 1,689 | -0.71% | 117,900 | 1188億5187万 | -4.14% | 12.27 | 0.64 |
12/18 | 1,695 | 1,710 | 1,663 | 1,701 | -1.9% | 161,500 | 1196億9629万 | -3.68% | 12.36 | 0.64 |
12/15 | 1,765 | 1,773 | 1,731 | 1,734 | -1.76% | 165,200 | 1220億1844万 | -1.92% | 12.6 | 0.65 |
12/14 | 1,770 | 1,772 | 1,747 | 1,765 | -0.95% | 118,500 | 1241億9986万 | -0.17% | 12.82 | 0.66 |
12/13 | 1,779 | 1,791 | 1,773 | 1,782 | +0.28% | 75,400 | 1253億9612万 | +0.91% | 12.95 | 0.67 |
12/12 | 1,808 | 1,808 | 1,776 | 1,777 | -1% | 90,700 | 1250億4428万 | +0.85% | 12.91 | 0.67 |
12/11 | 1,769 | 1,801 | 1,760 | 1,795 | +2.22% | 87,400 | 1263億1090万 | +1.93% | 13.04 | 0.68 |
12/08 | 1,767 | 1,798 | 1,726 | 1,756 | -2.82% | 165,200 | 1235億6654万 | -0.17% | 12.76 | 0.66 |
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 | 1,480 740 7/19 | 756 378 3/18 | 338,500 677,000 12/14 | - | - | +14.17% 4/21 | -15.05% 1/22 |
2009年 3月期 | 1,270 635 5/16 | 680 340 10/10 | 216,000 432,000 7/14 | - | - | +23.88% 11/5 | -25.73% 10/10 |
2010年 3月期 | 1,204 602 4/2 | 908 454 11/26 | 142,000 284,000 12/8 | - | - | +7.35% 3/26 | -9.81% 11/25 |
2011年 3月期 | 1,348 674 3/30 | 924 462 3/15 | 142,000 284,000 3/16 | 996億6733万 | 683億1796万 | +19.33% 3/30 | -8.76% 3/15 |
2012年 3月期 | 1,330 665 4/1 | 1,026 513 8/9 | 147,000 294,000 5/12 | 983億3646万 | 758億5956万 | +9.08% 9/16 | -10.58% 8/9 |
2013年 3月期 | 1,504 752 3/21 | 1,064 532 5/25 | 154,500 309,000 3/8 | 1112億153万 | 786億6917万 | +9.17% 3/21 | -6.99% 5/14 |
2014年 3月期 | 1,650 825 11/6 | 1,226 613 6/7 | 316,000 632,000 10/30 | 1219億9637万 | 906億4699万 | +9.67% 7/19 | -14.63% 6/7 |
2015年 3月期 | 2,082 1,041 3/25 | 1,416 708 5/7 | 304,500 609,000 7/8 | 1539億3723万 | 1046億9506万 | +10.64% 6/10 | -12.36% 10/17 |
2016年 3月期 | 2,176 1,088 3/23 | 1,510 755 9/8 | 272,000 544,000 5/14 | 1608億8733万 | 1116億4516万 | +13.04% 2/16 | -14.35% 1/21 |
2017年 3月期 | 2,086 1,043 6/1 | 1,700 850 8/26 | 179,600 12/12 | 1542億3298万 | 1256億9322万 | +7.36% 12/12 | -9.4% 6/24 |
2018年 3月期 | 1,980 10/25 9/19 他2件 | 1,715 3/26 | 383,400 3/16 | 1463億9564万 | 1268億228万 | +7.28% 5/17 | -8.14% 11/17 |
2019年 3月期 | 2,047 9/27 | 1,443 12/25 | 186,700 8/2 | 1513億4943万 | 1066億9137万 | +9.84% 9/26 | -13.21% 12/25 |
2020年 3月期 | 2,080 12/16 | 1,231 3/13 | 182,300 3/27 | 1537億8936万 | 910億1668万 | +16.05% 3/27 | -19.83% 3/13 |
2021年 3月期 | 1,785 3/19 | 1,261 9/9 | 269,200 2/3 | 1319億7789万 | 932億3480万 | +10.3% 2/3 | -9.67% 8/7 |
2022年 3月期 | 1,764 9/29 | 1,268 3/31 | 574,800 9/29 | 1304億2521万 | 937億5236万 | +6.96% 7/14 | -7.79% 10/5 |
2023年 3月期 | 1,530 3/10 | 1,203 5/24 | 427,900 4/27 | 1076億6333万 | 889億4644万 | +8.23% 5/9 | -5.39% 5/24 |
2024年 3月期 | 1,990 3/27 | 1,440 4/6 | 699,300 5/11 | 1400億3270万 | 1013億3019万 | +12.28% 2/2 | -6.07% 8/4 |
最新 | 1,926 2024/5/9 | 502,700 | 1316億3650万 | +3.38% 1,863 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -17%(0.83倍)
- 1985/12/28 vs 1984/12/28
- 7%(1.07倍)
- 1986/12/27 vs 1985/12/28
- 36%(1.36倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- 13%(1.13倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- -13%(0.87倍)
- 1995/12/29 vs 1994/12/30
- 6%(1.06倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -34%(0.66倍)
- 1998/12/30 vs 1997/12/30
- 48%(1.48倍)
- 1999/12/30 vs 1998/12/30
- -47%(0.53倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- 21%(1.21倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- 8%(1.08倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/09 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
680円(2008/10/10) - 183%(2.83倍)
1,926円(5/9)