株価チャート
株価
5/2
- 前日 (5/1)
- 3,930
- 始値
- 3,935
- 高値
- 3,940
- 安値
- 3,875
- 終値 -1.27%
- 3,880
- 出来高 -33.5%
- 357,500
乖離率
- 株価(5日)
移動平均値 - -5.6%
4,110 - 株価(25日)
移動平均値 - -3.84%
4,035 - 出来高(5日)
移動平均値 - +33%
268,800
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 | 3,935 | 3,940 | 3,875 | 3,880 | -1.27% | 357,500 | 1507億7678万 | -3.84% | 16.34 | 1.11 |
05/01 | 4,020 | 4,025 | 3,900 | 3,930 | -10.07% | 537,600 | 1527億1978万 | -2.79% | 16.55 | 1.12 |
04/30 | 4,295 | 4,375 | 4,270 | 4,370 | +3.07% | 230,100 | 1698億1818万 | +8.01% | 18.4 | 1.24 |
04/26 | 4,120 | 4,260 | 4,100 | 4,240 | +2.66% | 117,000 | 1647億6638万 | +5.21% | 17.85 | 1.21 |
04/25 | 4,180 | 4,205 | 4,120 | 4,130 | -1.67% | 101,800 | 1604億9178万 | +2.74% | 17.39 | 1.18 |
04/24 | 4,185 | 4,215 | 4,150 | 4,200 | +1.45% | 157,700 | 1632億1198万 | +4.76% | 17.68 | 1.2 |
04/23 | 4,150 | 4,180 | 4,140 | 4,140 | +0.49% | 84,000 | 1608億8038万 | +3.63% | 17.43 | 1.18 |
04/22 | 4,085 | 4,125 | 4,060 | 4,120 | +2.23% | 92,700 | 1601億318万 | +3.52% | 17.35 | 1.17 |
04/19 | 4,070 | 4,110 | 3,995 | 4,030 | -0.98% | 141,600 | 1566億578万 | +1.66% | 16.97 | 1.15 |
04/18 | 3,990 | 4,095 | 3,985 | 4,070 | +1.75% | 86,300 | 1581億6018万 | +3.01% | 17.14 | 1.16 |
04/17 | 4,020 | 4,060 | 3,995 | 4,000 | 0% | 117,800 | 1554億3998万 | +1.68% | 16.84 | 1.14 |
04/16 | 4,080 | 4,080 | 3,975 | 4,000 | -2.32% | 136,300 | 1554億3998万 | +2.01% | 16.84 | 1.14 |
04/15 | 4,020 | 4,110 | 4,000 | 4,095 | +1.49% | 101,500 | 1591億3168万 | +4.84% | 17.24 | 1.17 |
04/12 | 3,995 | 4,040 | 3,985 | 4,035 | +1.51% | 78,700 | 1568億8万 | +3.75% | 16.99 | 1.15 |
04/11 | 3,940 | 3,985 | 3,910 | 3,975 | -0.25% | 70,800 | 1544億6848万 | +2.61% | 16.74 | 1.13 |
04/10 | 3,980 | 4,010 | 3,980 | 3,985 | -0.13% | 34,000 | 1548億5708万 | +3.1% | 16.78 | 1.14 |
04/09 | 4,000 | 4,015 | 3,955 | 3,990 | +0.88% | 51,800 | 1550億5138万 | +3.48% | 16.8 | 1.14 |
04/08 | 4,010 | 4,010 | 3,935 | 3,955 | -0.13% | 73,800 | 1536億9128万 | +2.7% | 16.65 | 1.13 |
04/05 | 3,915 | 3,990 | 3,910 | 3,960 | +0.76% | 88,800 | 1538億8558万 | +2.91% | 16.67 | 1.13 |
04/04 | 3,910 | 3,950 | 3,880 | 3,930 | +0.9% | 97,800 | 1527億1978万 | +2.18% | 16.55 | 1.12 |
04/03 | 3,875 | 3,905 | 3,850 | 3,895 | -0.64% | 99,800 | 1513億5968万 | +1.25% | 16.4 | 1.11 |
04/02 | 3,975 | 3,975 | 3,890 | 3,920 | -1.88% | 99,000 | 1523億3118万 | +1.84% | 16.51 | 1.12 |
04/01 | 4,115 | 4,115 | 3,950 | 3,995 | -2.08% | 127,000 | 1552億4568万 | +3.74% | 16.82 | 1.14 |
03/29 | 4,000 | 4,115 | 3,965 | 4,080 | +3.03% | 181,800 | 1585億4878万 | +5.97% | 17.28 | 1.16 |
03/28 | 3,980 | 3,980 | 3,930 | 3,960 | -2.58% | 192,700 | 1538億8558万 | +2.96% | 16.77 | 1.13 |
03/27 | 4,035 | 4,135 | 4,035 | 4,065 | +1.5% | 333,300 | 1579億6588万 | +5.64% | 17.22 | 1.16 |
03/26 | 3,970 | 4,025 | 3,960 | 4,005 | +0.63% | 195,800 | 1556億3428万 | +4.16% | 16.96 | 1.14 |
03/25 | 3,975 | 4,015 | 3,940 | 3,980 | 0% | 242,100 | 1546億6278万 | +3.56% | 16.86 | 1.13 |
03/22 | 3,865 | 4,075 | 3,830 | 3,980 | +3.38% | 355,700 | 1546億6278万 | +3.7% | 16.86 | 1.13 |
03/21 | 3,895 | 3,900 | 3,845 | 3,850 | -0.52% | 172,700 | 1496億1098万 | +0.5% | 16.31 | 1.1 |
03/19 | 3,775 | 3,875 | 3,740 | 3,870 | +3.2% | 174,900 | 1503億8818万 | +0.91% | 16.39 | 1.1 |
03/18 | 3,750 | 3,755 | 3,720 | 3,750 | +0.67% | 136,800 | 1457億2498万 | -2.17% | 15.88 | 1.07 |
03/15 | 3,690 | 3,730 | 3,685 | 3,725 | +0.81% | 156,400 | 1447億5348万 | -2.84% | 15.78 | 1.06 |
03/14 | 3,675 | 3,705 | 3,660 | 3,695 | +1.09% | 157,100 | 1435億8768万 | -3.68% | 15.65 | 1.05 |
03/13 | 3,690 | 3,695 | 3,620 | 3,655 | -0.54% | 136,800 | 1420億3328万 | -4.79% | 15.48 | 1.04 |
03/12 | 3,635 | 3,675 | 3,590 | 3,675 | +1.38% | 214,800 | 1428億1048万 | -4.4% | 15.57 | 1.05 |
03/11 | 3,645 | 3,655 | 3,595 | 3,625 | -0.96% | 165,600 | 1408億6748万 | -5.8% | 15.35 | 1.03 |
03/08 | 3,630 | 3,685 | 3,570 | 3,660 | -0.14% | 312,700 | 1422億2758万 | -5.06% | 15.5 | 1.04 |
03/07 | 3,775 | 3,800 | 3,655 | 3,665 | -2.14% | 240,600 | 1424億2188万 | -5.17% | 15.52 | 1.04 |
03/06 | 3,785 | 3,785 | 3,715 | 3,745 | -0.53% | 245,200 | 1455億3068万 | -3.3% | 15.86 | 1.07 |
03/05 | 3,835 | 3,855 | 3,755 | 3,765 | -2.59% | 151,100 | 1463億788万 | -2.96% | 15.95 | 1.07 |
03/04 | 3,890 | 3,895 | 3,850 | 3,865 | -0.39% | 78,100 | 1501億9388万 | -0.51% | 16.37 | 1.1 |
03/01 | 3,900 | 3,930 | 3,855 | 3,880 | -1.02% | 123,800 | 1507億7678万 | -0.18% | 16.43 | 1.11 |
02/29 | 3,935 | 3,970 | 3,900 | 3,920 | -1.01% | 99,400 | 1523億3118万 | +0.9% | 16.6 | 1.12 |
02/28 | 3,950 | 3,970 | 3,920 | 3,960 | +0.38% | 67,600 | 1538億8558万 | +1.9% | 16.77 | 1.13 |
02/27 | 3,955 | 3,980 | 3,920 | 3,945 | -0.13% | 64,500 | 1533億268万 | +1.54% | 16.71 | 1.12 |
02/26 | 3,980 | 4,000 | 3,930 | 3,950 | -0.63% | 69,400 | 1534億9698万 | +1.75% | 16.73 | 1.13 |
02/22 | 3,980 | 4,000 | 3,950 | 3,975 | -0.13% | 81,300 | 1544億6848万 | +2.5% | 16.84 | 1.13 |
02/21 | 3,995 | 4,025 | 3,970 | 3,980 | -1% | 74,700 | 1546億6278万 | +2.71% | 16.86 | 1.13 |
02/20 | 4,010 | 4,030 | 3,990 | 4,020 | +0.75% | 60,600 | 1562億1718万 | +3.82% | 17.03 | 1.15 |
02/19 | 3,960 | 4,005 | 3,930 | 3,990 | +1.01% | 64,400 | 1550億5138万 | +3.15% | 16.9 | 1.14 |
02/16 | 3,885 | 3,975 | 3,880 | 3,950 | +2.33% | 96,300 | 1534億9698万 | +2.2% | 16.73 | 1.13 |
02/15 | 3,845 | 3,865 | 3,810 | 3,860 | +1.45% | 62,100 | 1499億9958万 | -0.1% | 16.35 | 1.1 |
02/14 | 3,915 | 3,915 | 3,805 | 3,805 | -3.55% | 85,500 | 1478億6228万 | -1.58% | 16.12 | 1.08 |
02/13 | 3,860 | 3,955 | 3,845 | 3,945 | +3.27% | 146,600 | 1533億268万 | +2.02% | 16.71 | 1.12 |
02/09 | 3,790 | 3,835 | 3,790 | 3,820 | +0.92% | 79,300 | 1484億4518万 | -1.09% | 16.18 | 1.09 |
02/08 | 3,760 | 3,805 | 3,735 | 3,785 | +0.4% | 74,300 | 1470億8508万 | -1.92% | 16.03 | 1.08 |
02/07 | 3,755 | 3,790 | 3,750 | 3,770 | +0.4% | 51,000 | 1465億218万 | -2.31% | 15.97 | 1.07 |
02/06 | 3,795 | 3,795 | 3,740 | 3,755 | -1.18% | 77,500 | 1459億1928万 | -2.67% | 15.9 | 1.07 |
02/05 | 3,785 | 3,830 | 3,755 | 3,800 | +0.66% | 74,200 | 1476億6798万 | -1.53% | 16.09 | 1.08 |
02/02 | 3,790 | 3,815 | 3,775 | 3,775 | -0.26% | 62,400 | 1466億9648万 | -2.08% | 15.99 | 1.08 |
02/01 | 3,895 | 3,895 | 3,780 | 3,785 | -3.44% | 153,800 | 1470億8508万 | -1.74% | 16.03 | 1.08 |
01/31 | 3,855 | 3,920 | 3,855 | 3,920 | +1.55% | 84,300 | 1523億3118万 | +1.82% | 16.6 | 1.12 |
01/30 | 3,900 | 3,910 | 3,855 | 3,860 | -1.28% | 52,000 | 1499億9958万 | +0.49% | 16.35 | 1.1 |
01/29 | 3,905 | 3,930 | 3,905 | 3,910 | +0.13% | 42,700 | 1519億4258万 | +1.9% | 16.56 | 1.11 |
01/26 | 3,900 | 3,925 | 3,880 | 3,905 | +0.13% | 63,300 | 1517億4828万 | +1.96% | 16.54 | 1.11 |
01/25 | 3,845 | 3,910 | 3,845 | 3,900 | +1.43% | 69,300 | 1515億5398万 | +2.01% | 16.52 | 1.11 |
01/24 | 3,880 | 3,895 | 3,845 | 3,845 | -2.16% | 64,200 | 1494億1668万 | +0.71% | 16.29 | 1.1 |
01/23 | 3,980 | 3,985 | 3,915 | 3,930 | -0.51% | 44,900 | 1527億1978万 | +3.01% | 16.65 | 1.12 |
01/22 | 3,895 | 3,960 | 3,895 | 3,950 | +2.2% | 63,800 | 1534億9698万 | +3.65% | 16.73 | 1.13 |
01/19 | 3,875 | 3,890 | 3,855 | 3,865 | +0.13% | 47,400 | 1501億9388万 | +1.52% | 16.37 | 1.1 |
01/18 | 3,875 | 3,895 | 3,860 | 3,860 | -0.64% | 34,200 | 1499億9958万 | +1.42% | 16.35 | 1.1 |
01/17 | 3,905 | 3,940 | 3,885 | 3,885 | -0.38% | 72,900 | 1509億7108万 | +2.08% | 16.45 | 1.11 |
01/16 | 3,930 | 3,960 | 3,900 | 3,900 | -0.89% | 40,500 | 1515億5398万 | +2.42% | 16.52 | 1.11 |
01/15 | 3,905 | 3,965 | 3,890 | 3,935 | +0.77% | 45,900 | 1529億1408万 | +3.15% | 16.67 | 1.12 |
01/12 | 3,920 | 3,920 | 3,840 | 3,905 | -0.51% | 83,600 | 1517億4828万 | +2.33% | 16.54 | 1.11 |
01/11 | 3,945 | 3,970 | 3,925 | 3,925 | +0.51% | 94,400 | 1525億2548万 | +2.72% | 16.62 | 1.12 |
01/10 | 3,865 | 3,910 | 3,840 | 3,905 | +1.83% | 70,400 | 1517億4828万 | +2.12% | 16.54 | 1.11 |
01/09 | 3,835 | 3,860 | 3,810 | 3,835 | +0.26% | 61,600 | 1490億2808万 | +0.13% | 16.24 | 1.09 |
01/05 | 3,800 | 3,845 | 3,790 | 3,825 | +1.86% | 59,100 | 1486億3948万 | -0.31% | 16.2 | 1.09 |
01/04 | 3,765 | 3,770 | 3,705 | 3,755 | -0.4% | 56,100 | 1459億1928万 | -2.42% | 15.9 | 1.07 |
2023 | ||||||||||
12/29 | 3,760 | 3,780 | 3,740 | 3,770 | +0.4% | 46,000 | 1465億218万 | -2.23% | 15.97 | 1.1 |
12/28 | 3,740 | 3,765 | 3,740 | 3,755 | -0.27% | 35,000 | 1459億1928万 | -2.87% | 15.9 | 1.1 |
12/27 | 3,730 | 3,770 | 3,730 | 3,765 | +1.35% | 45,900 | 1463億788万 | -2.76% | 15.95 | 1.1 |
12/26 | 3,710 | 3,740 | 3,700 | 3,715 | +0.41% | 36,700 | 1443億6488万 | -4.2% | 15.74 | 1.09 |
12/25 | 3,730 | 3,780 | 3,695 | 3,700 | -0.67% | 50,800 | 1437億8198万 | -4.71% | 15.67 | 1.08 |
12/22 | 3,735 | 3,745 | 3,715 | 3,725 | +0.4% | 44,700 | 1447億5348万 | -4.29% | 15.78 | 1.09 |
12/21 | 3,715 | 3,735 | 3,695 | 3,710 | -0.93% | 49,400 | 1441億7058万 | -4.87% | 15.71 | 1.08 |
12/20 | 3,740 | 3,770 | 3,740 | 3,745 | +0.13% | 45,400 | 1455億3068万 | -4.2% | 15.86 | 1.09 |
12/19 | 3,710 | 3,740 | 3,680 | 3,740 | +0.4% | 58,000 | 1453億3638万 | -4.45% | 15.84 | 1.09 |
12/18 | 3,740 | 3,740 | 3,685 | 3,725 | -1.72% | 58,900 | 1447億5348万 | -4.97% | 15.78 | 1.09 |
12/15 | 3,750 | 3,795 | 3,745 | 3,790 | +0.93% | 101,100 | 1472億7938万 | -3.46% | 16.05 | 1.11 |
12/14 | 3,845 | 3,845 | 3,730 | 3,755 | -1.96% | 87,400 | 1459億1928万 | -4.45% | 15.9 | 1.1 |
12/13 | 3,875 | 3,875 | 3,815 | 3,830 | -0.52% | 61,300 | 1488億3378万 | -2.62% | 16.22 | 1.12 |
12/12 | 3,870 | 3,900 | 3,835 | 3,850 | -0.13% | 69,800 | 1496億1098万 | -2.16% | 16.31 | 1.13 |
12/11 | 3,860 | 3,865 | 3,835 | 3,855 | +0.13% | 70,300 | 1498億528万 | -2.16% | 16.33 | 1.13 |
12/08 | 3,880 | 3,920 | 3,820 | 3,850 | -2.41% | 112,700 | 1496億1098万 | -2.28% | 16.31 | 1.13 |
12/07 | 4,005 | 4,015 | 3,940 | 3,945 | -3.07% | 100,100 | 1533億268万 | +0.1% | 16.71 | 1.15 |
12/06 | 3,965 | 4,075 | 3,955 | 4,070 | +2.91% | 61,700 | 1581億6018万 | +3.38% | 17.24 | 1.19 |
12/05 | 4,025 | 4,060 | 3,945 | 3,955 | -1.74% | 85,100 | 1536億9128万 | +0.76% | 16.75 | 1.16 |
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 | 4,350 870 2/26 | 2,620 524 7/19 | 969,400 4,847,000 3/9 | - | - | +16.89% 8/16 | -15.44% 6/8 |
2008年 3月期 | 4,885 977 6/22 | 2,140 428 3/18 | 1,059,200 5,296,000 6/8 | - | - | +20.27% 5/7 | -17.46% 1/22 |
2009年 3月期 | 3,200 640 5/19 640 5/15 | 900 180 11/21 | 1,051,600 5,258,000 6/13 | - | - | +21.4% 5/14 | -42.12% 10/10 |
2010年 3月期 | 1,770 354 9/8 | 1,085 217 4/1 | 753,100 3,765,500 3/12 | - | - | +17.46% 6/15 | -11.95% 10/5 |
2011年 3月期 | 1,515 303 4/14 | 830 166 3/15 | 1,987,100 9,935,500 2/18 | 452億9970万 | 248億1766万 | +11.98% 12/9 | -29.66% 3/15 |
2012年 3月期 | 1,145 229 3/9 | 745 149 11/25 | 1,054,200 5,271,000 3/9 | 342億3641万 | 222億7609万 | +13.97% 2/28 | -10.93% 8/8 |
2013年 3月期 | 1,920 3/28 | 775 155 6/4 | 1,095,000 3/8 | 574億952万 | 231億7311万 | +29.28% 4/8 | -12.67% 5/28 |
2014年 3月期 | 2,570 4/30 | 1,410 6/27 | 1,693,300 4/5 | 768億4504万 | 421億6012万 | +13.61% 9/10 | -22.31% 6/6 |
2015年 3月期 | 1,940 11/6 11/5 | 1,505 5/21 | 1,000,800 9/8 | 777億1639万 | 602億9029万 | +16.89% 11/5 | -8.23% 10/17 |
2016年 3月期 | 1,841 7/31 | 1,045 2/12 | 6,111,100 9/30 | 737億5045万 | 418億6269万 | +12.78% 3/14 | -23.69% 9/7 |
2017年 3月期 | 1,724 12/9 | 1,153 6/16 | 1,012,500 6/21 | 690億6343万 | 461億8917万 | +12.05% 5/8 | -11.68% 6/16 |
2018年 3月期 | 2,230 1/30 | 1,529 4/4 | 556,300 4/20 | 893億3379万 | 612億5173万 | +16.27% 4/27 | -8.15% 2/15 |
2019年 3月期 | 2,578 4/27 | 1,575 12/25 | 1,097,200 4/13 | 1032億7466万 | 630億9449万 | +11.25% 2/6 | -12.94% 12/25 |
2020年 3月期 | 3,545 2/10 | 1,952 4/11 | 1,249,300 10/31 | 1377億5868万 | 781億9711万 | +11.76% 12/16 | -23.39% 3/19 |
2021年 3月期 | 3,965 1/8 | 2,393 4/2 | 326,300 5/1 | 1540億7988万 | 929億9197万 | +11.18% 12/3 | -12.43% 7/31 |
2022年 3月期 | 4,400 9/14 | 3,300 11/29 11/26 | 1,323,000 3/18 | 1709億8398万 | 1282億3798万 | +11.7% 5/21 | -11.9% 10/5 |
2023年 3月期 | 4,265 6/8 | 3,450 2/3 | 390,500 6/17 | 1657億3788万 | 1340億6698万 | +7.78% 3/9 | -8.66% 1/6 |
2024年 3月期 | 4,270 9/20 | 3,570 3/8 | 355,700 3/22 | 1659億3218万 | 1387億3018万 | +8.41% 9/19 | -5.81% 3/11 |
最新 | 3,880 2024/5/2 | 357,500 | 1507億7678万 | -3.84% 4,035 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- 38%(1.38倍)
- 1986/12/27 vs 1985/12/28
- 25%(1.25倍)
- 1987/12/28 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 45%(1.45倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -22%(0.78倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -6%(0.94倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -29%(0.71倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 47%(1.47倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 138%(2.38倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- -40%(0.6倍)
- 2012/12/28 vs 2011/12/30
- 53%(1.53倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -28%(0.72倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 72%(1.72倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/02 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
745円(2011/11/25) - 421%(5.21倍)
3,880円(5/2)