株価チャート
株価
5/2
- 前日 (5/1)
- 2,556
- 始値
- 2,544
- 高値
- 2,565
- 安値
- 2,541
- 終値 ±0%
- 2,556
- 出来高 +39.14%
- 42,300
乖離率
- 株価(5日)
移動平均値 - +0.83%
2,535 - 株価(25日)
移動平均値 - +4.67%
2,442 - 出来高(5日)
移動平均値 - -11.88%
48,000
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 | 2,544 | 2,565 | 2,541 | 2,556 | 0% | 42,300 | 715億6800万 | +4.67% | 11.12 | 0.65 |
05/01 | 2,546 | 2,556 | 2,532 | 2,556 | +0.39% | 30,400 | 715億6800万 | +4.93% | 11.12 | 0.65 |
04/30 | 2,518 | 2,547 | 2,502 | 2,546 | +1.19% | 67,700 | 712億8800万 | +4.73% | 11.07 | 0.65 |
04/26 | 2,515 | 2,520 | 2,485 | 2,516 | +0.64% | 56,600 | 704億4800万 | +3.84% | 10.94 | 0.64 |
04/25 | 2,500 | 2,513 | 2,487 | 2,500 | -0.2% | 43,000 | 700億 | +3.43% | 10.87 | 0.64 |
04/24 | 2,504 | 2,515 | 2,499 | 2,505 | -0.2% | 47,600 | 701億4000万 | +3.94% | 10.89 | 0.64 |
04/23 | 2,511 | 2,520 | 2,498 | 2,510 | +0.12% | 30,500 | 702億8000万 | +4.41% | 10.92 | 0.64 |
04/22 | 2,481 | 2,519 | 2,481 | 2,507 | +1.7% | 58,200 | 701億9600万 | +4.63% | 10.9 | 0.64 |
04/19 | 2,477 | 2,485 | 2,446 | 2,465 | -1.04% | 59,800 | 690億2000万 | +3.18% | 10.72 | 0.63 |
04/18 | 2,448 | 2,502 | 2,448 | 2,491 | +1.76% | 76,100 | 697億4800万 | +4.49% | 10.83 | 0.63 |
04/17 | 2,485 | 2,488 | 2,437 | 2,448 | -1.33% | 53,700 | 685億4400万 | +2.99% | 10.65 | 0.62 |
04/16 | 2,486 | 2,499 | 2,458 | 2,481 | -1.16% | 83,200 | 694億6800万 | +4.6% | 10.79 | 0.63 |
04/15 | 2,469 | 2,510 | 2,460 | 2,510 | +1.66% | 87,900 | 702億8000万 | +6.09% | 10.92 | 0.64 |
04/12 | 2,447 | 2,469 | 2,437 | 2,469 | +0.9% | 86,800 | 691億3200万 | +4.66% | 10.74 | 0.63 |
04/11 | 2,408 | 2,448 | 2,401 | 2,447 | +0.95% | 68,000 | 685億1600万 | +3.95% | 10.64 | 0.62 |
04/10 | 2,408 | 2,438 | 2,405 | 2,424 | +0.62% | 57,600 | 678億7200万 | +3.19% | 10.54 | 0.62 |
04/09 | 2,382 | 2,410 | 2,379 | 2,409 | +1.52% | 81,000 | 674億5200万 | +2.69% | 10.48 | 0.61 |
04/08 | 2,357 | 2,375 | 2,351 | 2,373 | +0.3% | 77,700 | 664億4400万 | +1.28% | 10.32 | 0.6 |
04/05 | 2,329 | 2,366 | 2,324 | 2,366 | +1.02% | 59,900 | 662億4800万 | +1.02% | 10.29 | 0.6 |
04/04 | 2,357 | 2,357 | 2,332 | 2,342 | -0.59% | 42,600 | 655億7600万 | +0.04% | 10.19 | 0.6 |
04/03 | 2,316 | 2,362 | 2,314 | 2,356 | +1.73% | 100,700 | 659億6800万 | +0.6% | 10.25 | 0.6 |
04/02 | 2,321 | 2,321 | 2,301 | 2,316 | -0.22% | 71,900 | 648億4800万 | -1.19% | 10.07 | 0.59 |
04/01 | 2,333 | 2,352 | 2,315 | 2,321 | -0.3% | 89,600 | 649億8800万 | -1.11% | 10.09 | 0.59 |
03/29 | 2,301 | 2,338 | 2,301 | 2,328 | +1.17% | 87,600 | 651億8400万 | -0.94% | 10.12 | 0.59 |
03/28 | 2,323 | 2,340 | 2,301 | 2,301 | -4.88% | 280,500 | 644億2800万 | -2.17% | 10.01 | 0.59 |
03/27 | 2,415 | 2,444 | 2,396 | 2,419 | +0.08% | 415,800 | 677億3200万 | +2.72% | 10.52 | 0.62 |
03/26 | 2,340 | 2,460 | 2,327 | 2,417 | +3.11% | 368,100 | 676億7600万 | +2.72% | 10.51 | 0.62 |
03/25 | 2,367 | 2,371 | 2,343 | 2,344 | -0.85% | 253,800 | 656億3200万 | -0.21% | 10.19 | 0.6 |
03/22 | 2,342 | 2,368 | 2,333 | 2,364 | +1.03% | 106,700 | 661億9200万 | +0.64% | 10.28 | 0.6 |
03/21 | 2,358 | 2,360 | 2,340 | 2,340 | -0.34% | 205,500 | 655億2000万 | -0.34% | 10.18 | 0.6 |
03/19 | 2,330 | 2,353 | 2,321 | 2,348 | +1.16% | 104,800 | 657億4400万 | -0.04% | 10.21 | 0.6 |
03/18 | 2,346 | 2,346 | 2,321 | 2,321 | -0.21% | 144,900 | 649億8800万 | -1.23% | 10.09 | 0.59 |
03/15 | 2,330 | 2,359 | 2,326 | 2,326 | -0.3% | 145,400 | 651億2800万 | -1.06% | 10.12 | 0.59 |
03/14 | 2,314 | 2,338 | 2,313 | 2,333 | +0.86% | 76,200 | 653億2400万 | -0.85% | 10.15 | 0.59 |
03/13 | 2,338 | 2,347 | 2,306 | 2,313 | -1.11% | 69,400 | 647億6400万 | -1.78% | 10.06 | 0.59 |
03/12 | 2,315 | 2,339 | 2,293 | 2,339 | +0.95% | 69,900 | 654億9200万 | -0.97% | 10.17 | 0.6 |
03/11 | 2,332 | 2,332 | 2,301 | 2,317 | -1.03% | 123,900 | 648億7600万 | -2.15% | 10.08 | 0.59 |
03/08 | 2,323 | 2,351 | 2,320 | 2,341 | +0.26% | 78,900 | 655億4800万 | -1.39% | 10.18 | 0.6 |
03/07 | 2,358 | 2,358 | 2,332 | 2,335 | -0.34% | 62,400 | 653億8000万 | -1.85% | 10.16 | 0.59 |
03/06 | 2,339 | 2,357 | 2,335 | 2,343 | -0.26% | 70,800 | 656億400万 | -1.68% | 10.19 | 0.6 |
03/05 | 2,310 | 2,349 | 2,310 | 2,349 | +1.38% | 90,800 | 657億7200万 | -1.63% | 10.22 | 0.6 |
03/04 | 2,355 | 2,355 | 2,305 | 2,317 | -1.28% | 142,100 | 648億7600万 | -3.14% | 10.08 | 0.59 |
03/01 | 2,357 | 2,369 | 2,337 | 2,347 | +0.21% | 104,800 | 657億1600万 | -2.13% | 10.21 | 0.6 |
02/29 | 2,385 | 2,396 | 2,341 | 2,342 | -1.06% | 147,700 | 655億7600万 | -2.5% | 10.19 | 0.6 |
02/28 | 2,400 | 2,406 | 2,366 | 2,367 | -1.46% | 105,800 | 662億7600万 | -1.62% | 10.29 | 0.6 |
02/27 | 2,410 | 2,444 | 2,392 | 2,402 | -0.12% | 83,800 | 672億5600万 | -0.37% | 10.45 | 0.61 |
02/26 | 2,410 | 2,415 | 2,393 | 2,405 | +0.5% | 59,800 | 673億4000万 | -0.29% | 10.46 | 0.61 |
02/22 | 2,389 | 2,393 | 2,373 | 2,393 | +0.59% | 47,800 | 670億400万 | -0.83% | 10.41 | 0.61 |
02/21 | 2,379 | 2,379 | 2,355 | 2,379 | +0.63% | 36,500 | 666億1200万 | -1.45% | 10.35 | 0.61 |
02/20 | 2,380 | 2,384 | 2,364 | 2,364 | -0.25% | 34,400 | 661億9200万 | -2.11% | 10.28 | 0.6 |
02/19 | 2,356 | 2,373 | 2,353 | 2,370 | +1.37% | 41,300 | 663億6000万 | -2.07% | 10.31 | 0.6 |
02/16 | 2,330 | 2,355 | 2,330 | 2,338 | +0.73% | 38,000 | 654億6400万 | -3.47% | 10.17 | 0.6 |
02/15 | 2,366 | 2,366 | 2,312 | 2,321 | -1.02% | 62,000 | 649億8800万 | -4.37% | 10.09 | 0.59 |
02/14 | 2,370 | 2,375 | 2,332 | 2,345 | -1.26% | 67,300 | 656億6000万 | -3.62% | 10.2 | 0.6 |
02/13 | 2,375 | 2,378 | 2,347 | 2,375 | +0.64% | 64,700 | 665億 | -2.58% | 10.33 | 0.6 |
02/09 | 2,349 | 2,382 | 2,345 | 2,360 | +0.55% | 43,900 | 660億8000万 | -3.32% | 10.26 | 0.6 |
02/08 | 2,369 | 2,373 | 2,311 | 2,347 | -1.22% | 80,700 | 657億1600万 | -4.01% | 10.21 | 0.6 |
02/07 | 2,378 | 2,386 | 2,337 | 2,376 | -0.71% | 126,800 | 665億2800万 | -2.94% | 10.33 | 0.61 |
02/06 | 2,491 | 2,535 | 2,351 | 2,393 | -3.86% | 274,200 | 670億400万 | -2.33% | 10.41 | 0.61 |
02/05 | 2,475 | 2,491 | 2,472 | 2,489 | +0.57% | 63,900 | 696億9200万 | +1.55% | 10.83 | 0.63 |
02/02 | 2,468 | 2,483 | 2,447 | 2,475 | +0.04% | 36,700 | 693億 | +1.19% | 10.76 | 0.63 |
02/01 | 2,470 | 2,486 | 2,459 | 2,474 | +0.28% | 47,600 | 692億7200万 | +1.31% | 10.76 | 0.63 |
01/31 | 2,444 | 2,467 | 2,439 | 2,467 | +0.98% | 33,100 | 690億7600万 | +1.15% | 10.73 | 0.63 |
01/30 | 2,479 | 2,487 | 2,442 | 2,443 | -1.13% | 68,500 | 684億400万 | +0.33% | 10.63 | 0.62 |
01/29 | 2,460 | 2,478 | 2,460 | 2,471 | +1.56% | 38,600 | 691億8800万 | +1.6% | 10.75 | 0.63 |
01/26 | 2,472 | 2,472 | 2,429 | 2,433 | -1.46% | 50,600 | 681億2400万 | +0.25% | 10.58 | 0.62 |
01/25 | 2,445 | 2,472 | 2,445 | 2,469 | +1.11% | 32,400 | 691億3200万 | +1.81% | 10.74 | 0.63 |
01/24 | 2,462 | 2,462 | 2,432 | 2,442 | -0.81% | 29,300 | 683億7600万 | +0.87% | 10.62 | 0.62 |
01/23 | 2,474 | 2,481 | 2,452 | 2,462 | -0.49% | 48,500 | 689億3600万 | +1.78% | 10.71 | 0.63 |
01/22 | 2,440 | 2,474 | 2,432 | 2,474 | +1.52% | 40,400 | 692億7200万 | +2.36% | 10.76 | 0.63 |
01/19 | 2,450 | 2,453 | 2,410 | 2,437 | +0.21% | 53,900 | 682億3600万 | +0.95% | 10.6 | 0.62 |
01/18 | 2,419 | 2,440 | 2,411 | 2,432 | +0.5% | 32,400 | 680億9600万 | +0.83% | 10.58 | 0.62 |
01/17 | 2,409 | 2,447 | 2,409 | 2,420 | +0.46% | 49,800 | 677億6000万 | +0.41% | 10.52 | 0.62 |
01/16 | 2,465 | 2,471 | 2,409 | 2,409 | -2.63% | 53,400 | 674億5200万 | +0.04% | 10.48 | 0.61 |
01/15 | 2,450 | 2,474 | 2,435 | 2,474 | +1.94% | 58,600 | 692億7200万 | +2.83% | 10.76 | 0.63 |
01/12 | 2,465 | 2,470 | 2,408 | 2,427 | -1.54% | 62,500 | 679億5600万 | +1.13% | 10.56 | 0.62 |
01/11 | 2,479 | 2,482 | 2,461 | 2,465 | -0.12% | 50,100 | 690億2000万 | +2.88% | 10.72 | 0.63 |
01/10 | 2,456 | 2,480 | 2,455 | 2,468 | +0.28% | 54,300 | 691億400万 | +3.26% | 10.73 | 0.63 |
01/09 | 2,460 | 2,483 | 2,453 | 2,461 | +0.24% | 52,500 | 689億800万 | +3.23% | 10.7 | 0.63 |
01/05 | 2,450 | 2,463 | 2,440 | 2,455 | +0.2% | 41,900 | 687億4000万 | +3.24% | 10.68 | 0.63 |
01/04 | 2,431 | 2,450 | 2,390 | 2,450 | +0.91% | 54,600 | 686億 | +3.24% | 10.66 | 0.62 |
2023 | ||||||||||
12/29 | 2,426 | 2,439 | 2,414 | 2,428 | +0.04% | 35,900 | 679億8400万 | +2.58% | 10.56 | 0.63 |
12/28 | 2,415 | 2,431 | 2,405 | 2,427 | +0.37% | 46,700 | 679億5600万 | +2.8% | 10.56 | 0.63 |
12/27 | 2,388 | 2,418 | 2,383 | 2,418 | +1.68% | 74,400 | 677億400万 | +2.68% | 10.52 | 0.62 |
12/26 | 2,387 | 2,387 | 2,365 | 2,378 | +0.25% | 46,900 | 665億8400万 | +1.19% | 10.34 | 0.61 |
12/25 | 2,395 | 2,399 | 2,366 | 2,372 | -0.63% | 45,100 | 664億1600万 | +1.15% | 10.32 | 0.61 |
12/22 | 2,362 | 2,393 | 2,362 | 2,387 | +1.06% | 45,800 | 668億3600万 | +1.96% | 10.38 | 0.62 |
12/21 | 2,370 | 2,373 | 2,355 | 2,362 | -0.67% | 48,700 | 661億3600万 | +1.16% | 10.27 | 0.61 |
12/20 | 2,380 | 2,390 | 2,365 | 2,378 | +0.98% | 49,900 | 665億8400万 | +2.02% | 10.34 | 0.61 |
12/19 | 2,371 | 2,371 | 2,345 | 2,355 | -0.55% | 41,800 | 659億4000万 | +1.29% | 10.24 | 0.61 |
12/18 | 2,380 | 2,380 | 2,330 | 2,368 | -0.75% | 38,600 | 663億400万 | +2.02% | 10.3 | 0.61 |
12/15 | 2,400 | 2,400 | 2,375 | 2,386 | -0.29% | 61,600 | 668億800万 | +2.93% | 10.38 | 0.62 |
12/14 | 2,402 | 2,409 | 2,378 | 2,393 | -0.33% | 47,600 | 670億400万 | +3.46% | 10.41 | 0.62 |
12/13 | 2,404 | 2,406 | 2,380 | 2,401 | +0.21% | 64,100 | 672億2800万 | +3.98% | 10.44 | 0.62 |
12/12 | 2,401 | 2,402 | 2,383 | 2,396 | -0.13% | 51,400 | 670億8800万 | +4.08% | 10.42 | 0.62 |
12/11 | 2,383 | 2,399 | 2,370 | 2,399 | +1.39% | 51,300 | 671億7200万 | +4.3% | 10.43 | 0.62 |
12/08 | 2,370 | 2,378 | 2,351 | 2,366 | -0.08% | 81,300 | 662億4800万 | +2.91% | 10.29 | 0.61 |
12/07 | 2,352 | 2,375 | 2,345 | 2,368 | +0.17% | 45,400 | 663億400万 | +2.91% | 10.3 | 0.61 |
12/06 | 2,325 | 2,364 | 2,322 | 2,364 | +1.94% | 59,000 | 661億9200万 | +2.74% | 10.28 | 0.61 |
12/05 | 2,315 | 2,342 | 2,315 | 2,319 | -0.43% | 39,800 | 649億3200万 | +0.78% | 10.09 | 0.6 |
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 | |
2007年 3月期 | 1,936 968 4/10 968 4/7 | 1,166 583 11/13 | 361,500 723,000 7/13 | - | - | +11.34% 1/16 | -14.19% 7/18 |
2008年 3月期 | 2,182 1,091 3/25 | 1,350 675 8/10 | 553,000 1,106,000 6/27 | - | - | +19.06% 3/21 | -11.5% 8/10 |
2009年 3月期 | 2,066 1,033 4/2 | 910 455 3/13 | 271,000 542,000 5/13 | - | - | +14.16% 11/5 | -22.98% 3/3 |
2010年 3月期 | 1,724 862 3/15 | 1,002 501 4/21 | 330,000 660,000 5/13 | - | - | +28.94% 5/13 | -11.41% 10/16 |
2011年 3月期 | 1,982 991 5/13 | 1,434 717 3/17 | 130,000 260,000 1/13 | 570億4995万 | 412億7630万 | +9.81% 5/12 | -12.45% 3/15 |
2012年 3月期 | 1,854 927 7/15 | 1,502 751 5/13 | 95,000 190,000 3/23 | 533億6559万 | 432億3361万 | +7.5% 7/12 | -6.76% 8/5 |
2013年 3月期 | 1,896 948 9/27 948 9/26 | 1,450 725 5/25 | 89,500 179,000 3/8 | 545億7452万 | 417億3684万 | +10.65% 7/18 | -7.91% 4/2 |
2014年 3月期 | 1,846 923 4/9 | 1,464 732 2/4 | 100,000 200,000 3/26 | 531億3532万 | 421億3982万 | +7.19% 7/2 | -9.36% 5/30 |
2015年 3月期 | 2,038 1,019 11/4 | 1,562 781 4/14 | 106,000 212,000 3/26 | 586億6186万 | 449億6066万 | +8.82% 10/31 | -7.4% 8/14 |
2016年 3月期 | 2,450 1,225 11/25 | 1,682 841 2/12 | 159,500 319,000 3/28 | 705億2088万 | 484億1474万 | +21.4% 11/25 | -15.35% 1/21 |
2017年 3月期 | 2,332 1,166 3/28 | 1,638 819 8/26 | 110,500 221,000 3/28 | 671億2436万 | 471億4824万 | +10.32% 11/28 | -7.01% 6/24 |
2018年 3月期 | 4,615 12/4 | 2,164 1,082 4/17 | 123,500 247,000 5/17 | 1328億3831万 | 622億8864万 | +15.45% 5/24 | -16.16% 2/7 |
2019年 3月期 | 4,580 5/11 | 2,173 12/21 | 171,500 2/28 | 1318億3087万 | 625億4770万 | +15.07% 9/26 | -16.6% 7/5 |
2020年 3月期 | 2,741 12/18 | 1,457 3/13 | 242,500 3/19 | 788億9703万 | 417億8724万 | +27.49% 3/27 | -21.78% 3/9 |
2021年 3月期 | 3,565 3/19 | 1,747 4/6 | 205,800 3/19 | 1022億4538万 | 501億454万 | +15.47% 2/12 | -9.99% 4/26 |
2022年 3月期 | 3,185 4/6 | 1,922 3/31 | 304,100 3/29 | 891億8000万 | 538億1600万 | +8.57% 9/14 | -9.86% 5/13 |
2023年 3月期 | 2,103 3/10 3/9 | 1,813 5/19 | 345,300 3/29 | 588億8400万 | 507億6400万 | +6.78% 7/21 | -4.44% 9/7 |
最新 | 2,556 2024/5/2 | 42,300 | 715億6800万 | +4.67% 2,442 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 82%(1.82倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/21 vs 1987/12/28
- -7%(0.93倍)
- 1989/12/29 vs 1988/12/21
- 24%(1.24倍)
- 1990/12/28 vs 1989/12/29
- -19%(0.81倍)
- 1991/12/20 vs 1990/12/28
- -23%(0.77倍)
- 1992/12/28 vs 1991/12/20
- -49%(0.51倍)
- 1993/12/28 vs 1992/12/28
- 37%(1.37倍)
- 1994/12/29 vs 1993/12/28
- 15%(1.15倍)
- 1995/12/27 vs 1994/12/29
- -3%(0.97倍)
- 1996/12/26 vs 1995/12/27
- -9%(0.91倍)
- 1997/12/29 vs 1996/12/26
- -76%(0.24倍)
- 1998/12/30 vs 1997/12/29
- 0%(1倍)
- 1999/12/29 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/29
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- -52%(0.48倍)
- 2002/12/30 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/30
- 279%(3.79倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 161%(2.61倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- 30%(1.3倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 103%(2.03倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/02 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
104円(2002/11/19) - 2358%(24.58倍)
2,556円(5/2)