株価チャート
株価
5/9
- 前日 (5/8)
- 2,699
- 始値
- 2,699
- 高値
- 2,721
- 安値
- 2,676
- 終値 -0.85%
- 2,676
- 出来高 -41.21%
- 183,200
乖離率
- 株価(5日)
移動平均値 - -1.18%
2,708 - 株価(25日)
移動平均値 - +2.33%
2,615 - 出来高(5日)
移動平均値 - -31.42%
267,120
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 | 2,699 | 2,721 | 2,676 | 2,676 | -0.85% | 183,200 | 3252億4763万 | +2.33% | 14.17 | 1.16 |
05/08 | 2,722 | 2,745 | 2,678 | 2,699 | -0.84% | 311,600 | 3280億4310万 | +3.45% | 14.29 | 1.17 |
05/07 | 2,765 | 2,765 | 2,714 | 2,722 | 0% | 304,900 | 3308億3858万 | +4.69% | 14.41 | 1.18 |
05/02 | 2,740 | 2,770 | 2,710 | 2,722 | +0.04% | 266,600 | 3308億3858万 | +5.1% | 14.41 | 1.18 |
05/01 | 2,700 | 2,745 | 2,692 | 2,721 | +0.78% | 269,300 | 3307億1704万 | +5.34% | 14.41 | 1.18 |
04/30 | 2,694 | 2,739 | 2,658 | 2,700 | +1.24% | 433,200 | 3281億6465万 | +4.9% | 14.29 | 1.17 |
04/26 | 2,650 | 2,687 | 2,583 | 2,667 | +1.29% | 345,000 | 3241億5374万 | +3.86% | 14.12 | 1.15 |
04/25 | 2,610 | 2,645 | 2,600 | 2,633 | +0.84% | 316,800 | 3200億2130万 | +2.73% | 13.94 | 1.14 |
04/24 | 2,565 | 2,611 | 2,551 | 2,611 | +1.36% | 269,900 | 3173億4737万 | +2.07% | 13.82 | 1.13 |
04/23 | 2,570 | 2,610 | 2,559 | 2,576 | +0.66% | 163,300 | 3130億9338万 | +0.86% | 13.64 | 1.11 |
04/22 | 2,560 | 2,566 | 2,531 | 2,559 | +1.67% | 197,700 | 3110億2716万 | +0.35% | 13.55 | 1.11 |
04/19 | 2,575 | 2,581 | 2,496 | 2,517 | -3.08% | 314,000 | 3059億2237万 | -1.18% | 13.33 | 1.09 |
04/18 | 2,602 | 2,613 | 2,589 | 2,597 | +0.62% | 175,500 | 3156億4577万 | +2.08% | 13.75 | 1.12 |
04/17 | 2,615 | 2,622 | 2,558 | 2,581 | -1.79% | 316,800 | 3137億109万 | +1.81% | 13.66 | 1.12 |
04/16 | 2,624 | 2,649 | 2,612 | 2,628 | -0.45% | 309,500 | 3194億1359万 | +4.04% | 13.91 | 1.14 |
04/15 | 2,640 | 2,645 | 2,610 | 2,640 | -0.38% | 169,500 | 3208億7210万 | +4.97% | 13.98 | 1.14 |
04/12 | 2,652 | 2,670 | 2,627 | 2,650 | +0.26% | 203,200 | 3220億8752万 | +5.83% | 14.03 | 1.15 |
04/11 | 2,600 | 2,653 | 2,580 | 2,643 | +1.38% | 354,100 | 3212億3672万 | +5.97% | 13.99 | 1.14 |
04/10 | 2,536 | 2,609 | 2,536 | 2,607 | +3.13% | 423,800 | 3168億6120万 | +4.95% | 13.8 | 1.13 |
04/09 | 2,529 | 2,535 | 2,496 | 2,528 | +0.44% | 182,600 | 3072億5934万 | +2.18% | 13.38 | 1.09 |
04/08 | 2,532 | 2,540 | 2,505 | 2,517 | +0.12% | 161,800 | 3059億2237万 | +2.03% | 13.33 | 1.09 |
04/05 | 2,510 | 2,519 | 2,466 | 2,514 | -0.67% | 221,500 | 3055億5775万 | +2.11% | 13.31 | 1.09 |
04/04 | 2,593 | 2,593 | 2,516 | 2,531 | -2.39% | 587,800 | 3076億2397万 | +3.05% | 13.4 | 1.09 |
04/03 | 2,553 | 2,609 | 2,516 | 2,593 | +1.57% | 535,800 | 3151億5960万 | +5.84% | 13.73 | 1.12 |
04/02 | 2,525 | 2,609 | 2,514 | 2,553 | +1.83% | 485,000 | 3102億9790万 | +4.5% | 13.52 | 1.1 |
04/01 | 2,490 | 2,520 | 2,486 | 2,507 | +0.8% | 219,000 | 3047億695万 | +2.7% | 13.27 | 1.08 |
03/29 | 2,459 | 2,489 | 2,446 | 2,487 | +0.73% | 142,700 | 3022億7610万 | +2.01% | 13.17 | 1.08 |
03/28 | 2,533 | 2,543 | 2,457 | 2,469 | -3.1% | 184,600 | 3000億8834万 | +1.31% | 13.07 | 1.07 |
03/27 | 2,525 | 2,565 | 2,520 | 2,548 | +1.68% | 255,500 | 3096億9019万 | +4.55% | 13.49 | 1.11 |
03/26 | 2,525 | 2,540 | 2,491 | 2,506 | -1.26% | 176,700 | 3045億8541万 | +2.96% | 13.27 | 1.09 |
03/25 | 2,530 | 2,550 | 2,516 | 2,538 | +0.32% | 282,100 | 3084億7477万 | +4.44% | 13.44 | 1.1 |
03/22 | 2,527 | 2,533 | 2,510 | 2,530 | +0.24% | 218,700 | 3075億243万 | +4.37% | 13.39 | 1.1 |
03/21 | 2,535 | 2,545 | 2,519 | 2,524 | +0.84% | 152,400 | 3067億7317万 | +4.38% | 13.36 | 1.1 |
03/19 | 2,481 | 2,505 | 2,467 | 2,503 | +0.89% | 190,800 | 3042億2078万 | +4.03% | 13.25 | 1.09 |
03/18 | 2,514 | 2,517 | 2,462 | 2,481 | -0.36% | 288,100 | 3015億4685万 | +3.42% | 13.13 | 1.08 |
03/15 | 2,450 | 2,538 | 2,450 | 2,490 | +1.88% | 980,900 | 3026億4073万 | +4.01% | 13.18 | 1.08 |
03/14 | 2,402 | 2,450 | 2,396 | 2,444 | +3.38% | 275,600 | 2970億4977万 | +2.3% | 12.94 | 1.06 |
03/13 | 2,364 | 2,390 | 2,352 | 2,364 | +0.64% | 227,800 | 2873億2638万 | -0.92% | 12.52 | 1.03 |
03/12 | 2,348 | 2,354 | 2,303 | 2,349 | -0.09% | 206,400 | 2855億324万 | -1.59% | 12.44 | 1.02 |
03/11 | 2,375 | 2,385 | 2,331 | 2,351 | -1.43% | 286,100 | 2857億4633万 | -1.55% | 12.45 | 1.02 |
03/08 | 2,368 | 2,401 | 2,360 | 2,385 | -0.04% | 233,100 | 2898億7877万 | -0.13% | 12.63 | 1.04 |
03/07 | 2,400 | 2,418 | 2,379 | 2,386 | +0.08% | 183,300 | 2900億31万 | -0.08% | 12.63 | 1.04 |
03/06 | 2,375 | 2,398 | 2,369 | 2,384 | +0.68% | 245,500 | 2897億5723万 | -0.17% | 12.62 | 1.04 |
03/05 | 2,361 | 2,372 | 2,320 | 2,368 | +0.3% | 175,900 | 2878億1255万 | -0.84% | 12.54 | 1.03 |
03/04 | 2,375 | 2,378 | 2,347 | 2,361 | -0.67% | 272,100 | 2869億6175万 | -1.17% | 12.5 | 1.03 |
03/01 | 2,388 | 2,409 | 2,371 | 2,377 | +0.38% | 247,600 | 2889億643万 | -0.54% | 12.58 | 1.03 |
02/29 | 2,389 | 2,393 | 2,358 | 2,368 | -0.46% | 311,400 | 2878億1255万 | -0.96% | 12.54 | 1.03 |
02/28 | 2,421 | 2,429 | 2,376 | 2,379 | -2.26% | 213,400 | 2891億4951万 | -0.59% | 12.59 | 1.03 |
02/27 | 2,475 | 2,475 | 2,429 | 2,434 | -1.97% | 234,400 | 2958億3435万 | +1.67% | 12.89 | 1.06 |
02/26 | 2,516 | 2,535 | 2,483 | 2,483 | +2.18% | 423,900 | 3017億8993万 | +3.8% | 13.15 | 1.08 |
02/22 | 2,478 | 2,479 | 2,413 | 2,430 | -1.3% | 309,600 | 2953億4818万 | +1.72% | 12.86 | 1.06 |
02/21 | 2,488 | 2,511 | 2,451 | 2,462 | -0.53% | 454,800 | 2992億3754万 | +3.14% | 13.03 | 1.07 |
02/20 | 2,477 | 2,493 | 2,465 | 2,475 | +0.36% | 243,200 | 3008億1759万 | +3.82% | 13.1 | 1.08 |
02/19 | 2,420 | 2,466 | 2,420 | 2,466 | +2.37% | 269,700 | 2997億2371万 | +3.57% | 13.06 | 1.07 |
02/16 | 2,395 | 2,418 | 2,353 | 2,409 | +0.71% | 359,600 | 2927億9579万 | +1.35% | 12.75 | 1.05 |
02/15 | 2,395 | 2,400 | 2,364 | 2,392 | +0.21% | 499,300 | 2907億2957万 | +0.72% | 12.66 | 1.04 |
02/14 | 2,330 | 2,397 | 2,311 | 2,387 | +7.04% | 1,053,200 | 2901億2185万 | +0.51% | 12.64 | 1.04 |
02/13 | 2,323 | 2,357 | 2,225 | 2,230 | -3.84% | 645,400 | 2710億3969万 | -6.07% | 11.81 | 0.97 |
02/09 | 2,333 | 2,362 | 2,297 | 2,319 | -1.32% | 317,200 | 2818億5697万 | -2.52% | 12.28 | 1.01 |
02/08 | 2,354 | 2,364 | 2,327 | 2,350 | -0.59% | 257,100 | 2856億2478万 | -1.22% | 12.44 | 1.02 |
02/07 | 2,362 | 2,369 | 2,351 | 2,364 | -0.3% | 137,300 | 2873億2638万 | -0.55% | 12.52 | 1.03 |
02/06 | 2,373 | 2,393 | 2,360 | 2,371 | -0.5% | 141,300 | 2881億7717万 | -0.08% | 12.55 | 1.03 |
02/05 | 2,375 | 2,394 | 2,371 | 2,383 | +0.34% | 173,100 | 2896億3568万 | +0.55% | 12.62 | 1.04 |
02/02 | 2,385 | 2,389 | 2,364 | 2,375 | +0.08% | 129,300 | 2886億6334万 | +0.42% | 12.57 | 1.03 |
02/01 | 2,365 | 2,385 | 2,351 | 2,373 | -0.54% | 138,600 | 2884億2026万 | +0.51% | 12.56 | 1.03 |
01/31 | 2,361 | 2,389 | 2,356 | 2,386 | +0.72% | 223,000 | 2900億31万 | +1.19% | 12.63 | 1.04 |
01/30 | 2,397 | 2,397 | 2,361 | 2,369 | -1.17% | 129,800 | 2879億3409万 | +0.64% | 12.54 | 1.03 |
01/29 | 2,389 | 2,404 | 2,389 | 2,397 | +0.8% | 124,200 | 2913億3728万 | +2% | 12.69 | 1.04 |
01/26 | 2,390 | 2,403 | 2,377 | 2,378 | -0.79% | 190,600 | 2890億2797万 | +1.41% | 12.59 | 1.03 |
01/25 | 2,379 | 2,402 | 2,375 | 2,397 | +0.25% | 152,100 | 2913億3728万 | +2.39% | 12.69 | 1.04 |
01/24 | 2,415 | 2,423 | 2,383 | 2,391 | -1.2% | 151,800 | 2906億802万 | +2.35% | 12.66 | 1.04 |
01/23 | 2,410 | 2,438 | 2,410 | 2,420 | +0.08% | 109,900 | 2941億3276万 | +3.73% | 12.81 | 1.05 |
01/22 | 2,406 | 2,418 | 2,397 | 2,418 | +1.3% | 110,800 | 2938億8967万 | +3.82% | 12.8 | 1.05 |
01/19 | 2,399 | 2,410 | 2,387 | 2,387 | -0.21% | 171,400 | 2901億2185万 | +2.71% | 12.64 | 1.04 |
01/18 | 2,378 | 2,402 | 2,370 | 2,392 | +0.42% | 146,100 | 2907億2957万 | +3.06% | 12.66 | 1.04 |
01/17 | 2,390 | 2,417 | 2,380 | 2,382 | +0.08% | 169,300 | 2895億1414万 | +2.81% | 12.61 | 1.04 |
01/16 | 2,404 | 2,407 | 2,367 | 2,380 | -1.08% | 158,400 | 2892億7106万 | +2.72% | 12.6 | 1.04 |
01/15 | 2,370 | 2,407 | 2,370 | 2,406 | +1.52% | 201,500 | 2924億3116万 | +3.84% | 12.74 | 1.05 |
01/12 | 2,377 | 2,395 | 2,362 | 2,370 | 0% | 140,200 | 2880億5563万 | +2.46% | 12.55 | 1.03 |
01/11 | 2,398 | 2,401 | 2,369 | 2,370 | -0.75% | 181,800 | 2880億5563万 | +2.51% | 12.55 | 1.03 |
01/10 | 2,374 | 2,400 | 2,368 | 2,388 | +0.97% | 258,500 | 2902億4340万 | +3.38% | 12.64 | 1.04 |
01/09 | 2,359 | 2,371 | 2,332 | 2,365 | +0.98% | 265,400 | 2874億4792万 | +2.51% | 12.52 | 1.03 |
01/05 | 2,349 | 2,357 | 2,326 | 2,342 | +0.47% | 236,100 | 2846億5244万 | +1.61% | 12.4 | 1.02 |
01/04 | 2,294 | 2,331 | 2,251 | 2,331 | +1.61% | 316,000 | 2833億1548万 | +1.17% | 12.34 | 1.01 |
2023 | ||||||||||
12/29 | 2,267 | 2,295 | 2,261 | 2,294 | +1.19% | 205,000 | 2788億1841万 | -0.39% | 13.85 | 1.05 |
12/28 | 2,237 | 2,272 | 2,237 | 2,267 | -0.57% | 266,900 | 2755億3676万 | -1.65% | 13.69 | 1.04 |
12/27 | 2,288 | 2,291 | 2,273 | 2,280 | +0.09% | 791,300 | 2771億1681万 | -1.21% | 13.76 | 1.04 |
12/26 | 2,281 | 2,287 | 2,264 | 2,278 | +0.44% | 384,500 | 2768億7373万 | -1.34% | 13.75 | 1.04 |
12/25 | 2,318 | 2,318 | 2,262 | 2,268 | -0.92% | 449,600 | 2756億5830万 | -1.9% | 13.69 | 1.04 |
12/22 | 2,280 | 2,300 | 2,280 | 2,289 | +0.39% | 266,800 | 2782億1069万 | -1.17% | 13.82 | 1.05 |
12/21 | 2,278 | 2,291 | 2,271 | 2,280 | +0.09% | 199,000 | 2771億1681万 | -1.68% | 13.76 | 1.04 |
12/20 | 2,274 | 2,299 | 2,274 | 2,278 | -0.18% | 194,700 | 2768億7373万 | -1.94% | 13.75 | 1.04 |
12/19 | 2,264 | 2,283 | 2,247 | 2,282 | +1.02% | 208,700 | 2773億5990万 | -1.98% | 13.78 | 1.04 |
12/18 | 2,270 | 2,273 | 2,235 | 2,259 | -1.4% | 254,900 | 2745億6442万 | -3.17% | 13.64 | 1.03 |
12/15 | 2,302 | 2,314 | 2,284 | 2,291 | -0.61% | 246,200 | 2784億5378万 | -2.09% | 13.83 | 1.05 |
12/14 | 2,316 | 2,326 | 2,291 | 2,305 | -0.6% | 268,200 | 2801億5537万 | -1.75% | 13.92 | 1.05 |
12/13 | 2,297 | 2,326 | 2,296 | 2,319 | +1.27% | 291,800 | 2818億5697万 | -1.28% | 14 | 1.06 |
12/12 | 2,315 | 2,317 | 2,286 | 2,290 | -0.95% | 291,000 | 2783億3224万 | -2.68% | 13.83 | 1.05 |
12/11 | 2,321 | 2,321 | 2,294 | 2,312 | +0.13% | 270,900 | 2810億617万 | -1.91% | 13.96 | 1.06 |
12/08 | 2,358 | 2,366 | 2,299 | 2,309 | -2.37% | 370,700 | 2806億4154万 | -2.12% | 13.94 | 1.06 |
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 12月期 | 1,075 6/6 | 594 10/27 | 1,295,800 5/30 | - | - | +11.28% 5/15 | -22.76% 10/27 |
2009年 12月期 | 873 7/1 | 580 1/23 | 474,900 7/21 | - | - | +12.63% 3/5 | -6.89% 1/29 |
2010年 12月期 | 917 4/26 | 602 11/4 11/1 他2件 | 975,400 4/26 | 1180億5641万 | 775億268万 | +16.89% 4/26 | -7.03% 8/11 |
2011年 12月期 | 720 1/13 1/12 | 506 3/15 | 972,700 12/27 | 926億9424万 | 651億4345万 | +6.86% 9/29 | -19.78% 3/15 |
2012年 12月期 | 655 11/28 11/26 | 525 6/4 | 927,700 12/25 | 843億2601万 | 675億8955万 | +7.62% 7/4 | -7.7% 5/18 |
2013年 12月期 | 810 5/15 5/8 | 605 2/15 | 865,000 12/25 | 1042億8102万 | 778億8891万 | +11.49% 3/22 | -14.4% 6/7 |
2014年 12月期 | 930 11/14 | 659 3/20 | 1,796,800 3/20 | 1197億3049万 | 848億4128万 | +8.8% 11/13 | -8.4% 10/17 |
2015年 12月期 | 1,464 11/13 | 860 1/22 | 1,266,100 7/27 | 1884億7896万 | 1107億1851万 | +17.81% 7/30 | -12.78% 8/25 |
2016年 12月期 | 1,575 7/26 | 1,076 2/24 | 2,167,200 4/26 | 2027億6937万 | 1385億2689万 | +13.31% 3/23 | -12.87% 11/9 |
2017年 12月期 | 2,184 11/9 | 1,306 2/9 | 1,692,600 7/25 | 2811億7353万 | 1681億3765万 | +13.86% 8/3 | -9.66% 2/6 |
2018年 12月期 | 2,244 4/9 | 1,454 12/25 | 1,872,600 4/24 | 2888億9808万 | 1871億9154万 | +9.22% 4/9 | -10.99% 10/29 |
2019年 12月期 | 1,730 12/16 12/9 | 1,328 5/10 | 1,774,600 4/23 | 2227億2446万 | 1709億6999万 | +6.21% 6/10 | -14.46% 5/9 |
2020年 12月期 | 1,684 1/21 | 1,090 8/3 | 1,181,500 12/28 | 2168億230万 | 1403億2928万 | +9.22% 3/27 | -20.7% 3/16 |
2021年 12月期 | 2,054 9/14 | 1,332 1/25 1/22 | 815,700 3/19 | 2644億3701万 | 1714億8496万 | +14.73% 3/19 | -7% 10/14 |
2022年 12月期 | 1,917 12/27 10/6 | 1,484 3/8 | 1,090,400 7/28 | 2467億9930万 | 1910億5381万 | +5.54% 5/10 | -7.71% 3/7 |
2023年 12月期 | 2,452 11/13 | 1,753 1/12 | 1,181,400 7/31 | 2980億2211万 | 2256億8553万 | +12.92% 7/31 | -5.05% 6/1 |
最新 | 2,676 2024/5/9 | 183,200 | 3252億4763万 | +2.33% 2,615 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- 44%(1.44倍)
- 1986/12/27 vs 1985/12/28
- 68%(1.68倍)
- 1987/12/28 vs 1986/12/27
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- 19%(1.19倍)
- 1997/12/30 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/30 vs 1997/12/30
- -32%(0.68倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/29
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 23%(1.23倍)
- 2024/05/09 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
506円(2011/03/15) - 429%(5.29倍)
2,676円(5/9)