株価チャート
株価
5/20
- 前日 (5/17)
- 2,591
- 始値
- 2,591
- 高値
- 2,670
- 安値
- 2,591
- 終値 +0.85%
- 2,613
- 出来高 -3.96%
- 1,157,300
乖離率
- 株価(5日)
移動平均値 - +1.79%
2,567 - 株価(25日)
移動平均値 - +1.08%
2,585 - 出来高(5日)
移動平均値 - +1.85%
1,136,240
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 2,591 | 2,670 | 2,591 | 2,613 | +0.85% | 1,157,300 | 5465億5513万 | +1.08% | 11.37 | 1.07 |
05/17 | 2,525 | 2,608 | 2,511 | 2,591 | +1.61% | 1,205,000 | 5419億5344万 | +0.31% | 11.28 | 1.06 |
05/16 | 2,584 | 2,592 | 2,530 | 2,550 | +0.08% | 1,166,300 | 5333億7756万 | -1.24% | 11.1 | 1.05 |
05/15 | 2,534 | 2,592 | 2,522 | 2,548 | +0.55% | 1,396,100 | 5329億5923万 | -1.28% | 11.09 | 1.04 |
05/14 | 2,533 | 2,542 | 2,488 | 2,534 | +0.2% | 756,500 | 5300億3088万 | -1.74% | 11.03 | 1.04 |
05/13 | 2,527 | 2,533 | 2,444 | 2,529 | -0.98% | 1,378,000 | 5289億8504万 | -1.9% | 11.01 | 1.04 |
05/10 | 2,545 | 2,626 | 2,479 | 2,554 | -1.58% | 1,915,400 | 5342億1423万 | -0.89% | 11.12 | 1.05 |
05/09 | 2,581 | 2,620 | 2,555 | 2,595 | +0.27% | 743,900 | 5427億9011万 | +0.78% | 11.29 | 1.06 |
05/08 | 2,639 | 2,639 | 2,581 | 2,588 | -1.93% | 963,400 | 5413億2594万 | +0.58% | 11.26 | 1.06 |
05/07 | 2,644 | 2,670 | 2,631 | 2,639 | -0.11% | 1,079,200 | 5519億9349万 | +2.49% | 11.49 | 1.08 |
05/02 | 2,619 | 2,664 | 2,613 | 2,642 | +0.61% | 1,147,800 | 5526億2099万 | +2.76% | 11.5 | 1.08 |
05/01 | 2,613 | 2,654 | 2,603 | 2,626 | -0.23% | 1,432,500 | 5492億7431万 | +2.34% | 11.43 | 1.08 |
04/30 | 2,650 | 2,664 | 2,612 | 2,632 | +2.85% | 1,546,800 | 5505億2931万 | +2.89% | 11.46 | 1.08 |
04/26 | 2,500 | 2,569 | 2,480 | 2,559 | +1.03% | 1,386,500 | 5352億6007万 | +0.43% | 11.14 | 1.05 |
04/25 | 2,609 | 2,631 | 2,529 | 2,533 | -2.69% | 1,189,200 | 5298億2171万 | -0.39% | 11.02 | 1.04 |
04/24 | 2,602 | 2,611 | 2,582 | 2,603 | +1.01% | 1,275,500 | 5444億6345万 | +2.56% | 11.33 | 1.07 |
04/23 | 2,602 | 2,612 | 2,556 | 2,577 | -0.54% | 1,028,400 | 5390億2509万 | +1.9% | 11.22 | 1.06 |
04/22 | 2,614 | 2,620 | 2,554 | 2,591 | +2.82% | 1,376,200 | 5419億5344万 | +3.02% | 11.28 | 1.06 |
04/19 | 2,572 | 2,609 | 2,518 | 2,520 | -2.02% | 1,706,300 | 5271億253万 | +0.88% | 10.97 | 1.03 |
04/18 | 2,576 | 2,614 | 2,544 | 2,572 | +0.7% | 1,602,100 | 5379億7925万 | +3.63% | 11.19 | 1.05 |
04/17 | 2,631 | 2,652 | 2,553 | 2,554 | -0.78% | 2,551,600 | 5342億1423万 | +3.74% | 11.12 | 1.05 |
04/16 | 2,643 | 2,654 | 2,562 | 2,574 | -3.74% | 1,721,500 | 5383億9759万 | +5.36% | 11.2 | 1.06 |
04/15 | 2,653 | 2,712 | 2,617 | 2,674 | -1.07% | 2,426,600 | 5593億1436万 | +10.31% | 11.64 | 1.1 |
04/12 | 2,545 | 2,742 | 2,532 | 2,703 | +7.6% | 4,182,700 | 5653億8022万 | +12.53% | 11.76 | 1.11 |
04/11 | 2,518 | 2,538 | 2,503 | 2,512 | -1.99% | 1,481,500 | 5254億2919万 | +5.41% | 10.93 | 1.03 |
04/10 | 2,600 | 2,607 | 2,545 | 2,563 | -0.12% | 1,190,400 | 5360億9674万 | +8.01% | 11.16 | 1.05 |
04/09 | 2,560 | 2,586 | 2,537 | 2,566 | +1.58% | 1,176,800 | 5367億2425万 | +8.82% | 11.17 | 1.05 |
04/08 | 2,552 | 2,560 | 2,498 | 2,526 | +0.68% | 1,261,300 | 5283億5754万 | +7.67% | 10.99 | 1.04 |
04/05 | 2,476 | 2,521 | 2,464 | 2,509 | -0.08% | 1,488,100 | 5248億169万 | +7.45% | 10.92 | 1.03 |
04/04 | 2,540 | 2,565 | 2,504 | 2,511 | +0.44% | 1,291,100 | 5252億2002万 | +8.19% | 10.93 | 1.03 |
04/03 | 2,504 | 2,513 | 2,471 | 2,500 | -0.56% | 1,499,700 | 5229億1918万 | +8.32% | 10.88 | 1.02 |
04/02 | 2,560 | 2,565 | 2,454 | 2,514 | -1.14% | 2,540,100 | 5258億4753万 | +9.54% | 10.94 | 1.03 |
04/01 | 2,623 | 2,631 | 2,498 | 2,543 | -3.38% | 3,063,000 | 5319億1339万 | +11.49% | 11.07 | 1.04 |
03/29 | 2,576 | 2,665 | 2,565 | 2,632 | +3.38% | 3,433,800 | 5505億2931万 | +16.05% | 11.46 | 1.08 |
03/28 | 2,536 | 2,626 | 2,528 | 2,546 | +0.95% | 1,963,200 | 5325億4089万 | +13.21% | 11.08 | 1.04 |
03/27 | 2,437 | 2,555 | 2,437 | 2,522 | +4.82% | 2,469,000 | 5275億2087万 | +12.89% | 10.98 | 1.03 |
03/26 | 2,380 | 2,430 | 2,372 | 2,406 | +0.97% | 1,033,700 | 5032億5742万 | +8.38% | 10.47 | 0.99 |
03/25 | 2,425 | 2,432 | 2,379 | 2,383 | -2.1% | 1,100,900 | 4984億4656万 | +7.78% | 10.37 | 0.98 |
03/22 | 2,436 | 2,457 | 2,403 | 2,434 | +0.66% | 1,316,000 | 5091億1411万 | +10.49% | 10.59 | 1 |
03/21 | 2,414 | 2,449 | 2,379 | 2,418 | +1.68% | 2,729,500 | 5057億6743万 | +10.26% | 10.52 | 0.99 |
03/19 | 2,201 | 2,379 | 2,195 | 2,378 | +7.36% | 3,122,600 | 4974億72万 | +8.78% | 10.35 | 0.97 |
03/18 | 2,180 | 2,217 | 2,178 | 2,215 | +2.07% | 1,186,100 | 4633億639万 | +1.61% | 9.64 | 0.91 |
03/15 | 2,135 | 2,174 | 2,135 | 2,170 | +1.97% | 1,810,100 | 4538億9385万 | -0.46% | 9.44 | 0.89 |
03/14 | 2,115 | 2,138 | 2,098 | 2,128 | +3.05% | 1,637,200 | 4451億881万 | -2.47% | 9.26 | 0.87 |
03/13 | 2,092 | 2,106 | 2,038 | 2,065 | -1.29% | 1,637,800 | 4319億3124万 | -5.54% | 8.99 | 0.85 |
03/12 | 2,054 | 2,096 | 2,029 | 2,092 | +0.58% | 2,137,400 | 4375億7877万 | -4.69% | 9.11 | 0.86 |
03/11 | 2,119 | 2,121 | 2,047 | 2,080 | -2.99% | 1,680,900 | 4350億6876万 | -5.54% | 9.05 | 0.85 |
03/08 | 2,172 | 2,207 | 2,128 | 2,144 | -3.51% | 2,593,000 | 4484億5549万 | -2.99% | 9.33 | 0.88 |
03/07 | 2,297 | 2,297 | 2,213 | 2,222 | -1.72% | 1,002,300 | 4647億7057万 | +0.32% | 9.67 | 0.91 |
03/06 | 2,242 | 2,305 | 2,231 | 2,261 | +3.15% | 1,447,000 | 4729億2811万 | +2.03% | 9.84 | 0.93 |
03/05 | 2,212 | 2,229 | 2,188 | 2,192 | -2.92% | 858,300 | 4584億9554万 | -1.08% | 9.54 | 0.9 |
03/04 | 2,271 | 2,280 | 2,243 | 2,258 | +0.31% | 1,920,000 | 4723億60万 | +1.9% | 9.83 | 0.93 |
03/01 | 2,182 | 2,272 | 2,175 | 2,251 | +3.68% | 2,794,200 | 4708億3643万 | +1.58% | 9.8 | 0.92 |
02/29 | 2,185 | 2,190 | 2,157 | 2,171 | -0.09% | 875,100 | 4541億302万 | -2.03% | 9.45 | 0.89 |
02/28 | 2,172 | 2,182 | 2,151 | 2,173 | +0.14% | 973,100 | 4545億2135万 | -2.21% | 9.46 | 0.89 |
02/27 | 2,165 | 2,185 | 2,138 | 2,170 | -0.18% | 1,036,000 | 4538億9385万 | -2.65% | 9.44 | 0.89 |
02/26 | 2,216 | 2,223 | 2,150 | 2,174 | -1.32% | 1,268,900 | 4547億3052万 | -2.64% | 9.46 | 0.89 |
02/22 | 2,187 | 2,206 | 2,173 | 2,203 | +1.15% | 836,600 | 4607億9638万 | -1.48% | 9.59 | 0.9 |
02/21 | 2,162 | 2,182 | 2,154 | 2,178 | +0.93% | 722,600 | 4555億6719万 | -2.68% | 9.48 | 0.89 |
02/20 | 2,183 | 2,185 | 2,151 | 2,158 | -0.37% | 680,500 | 4513億8384万 | -3.75% | 9.39 | 0.88 |
02/19 | 2,197 | 2,198 | 2,146 | 2,166 | -1.41% | 966,100 | 4530億5718万 | -3.6% | 9.43 | 0.89 |
02/16 | 2,200 | 2,211 | 2,181 | 2,197 | +0.73% | 1,001,300 | 4595億4137万 | -2.4% | 9.56 | 0.9 |
02/15 | 2,203 | 2,208 | 2,158 | 2,181 | 0% | 734,100 | 4561億9469万 | -3.24% | 9.49 | 0.89 |
02/14 | 2,200 | 2,239 | 2,170 | 2,181 | -2.28% | 1,499,000 | 4561億9469万 | -3.32% | 9.49 | 0.89 |
02/13 | 2,232 | 2,252 | 2,205 | 2,232 | +0.27% | 1,127,800 | 4668億6224万 | -1.02% | 9.71 | 0.91 |
02/09 | 2,216 | 2,251 | 2,195 | 2,226 | -0.4% | 1,069,700 | 4656億724万 | -1.11% | 9.69 | 0.91 |
02/08 | 2,210 | 2,249 | 2,180 | 2,235 | +0.54% | 1,027,400 | 4674億8975万 | -0.49% | 9.73 | 0.92 |
02/07 | 2,200 | 2,230 | 2,193 | 2,223 | +0.23% | 760,600 | 4649億7973万 | -0.8% | 9.68 | 0.91 |
02/06 | 2,250 | 2,255 | 2,218 | 2,218 | -3.57% | 874,500 | 4639億3390万 | -0.76% | 9.65 | 0.91 |
02/05 | 2,253 | 2,332 | 2,222 | 2,300 | +1.91% | 1,202,200 | 4810億8565万 | +3.14% | 10.01 | 0.94 |
02/02 | 2,289 | 2,290 | 2,249 | 2,257 | -0.49% | 539,800 | 4720億9144万 | +1.62% | 9.82 | 0.93 |
02/01 | 2,272 | 2,283 | 2,249 | 2,268 | -0.92% | 724,200 | 4743億9228万 | +2.44% | 9.87 | 0.93 |
01/31 | 2,240 | 2,292 | 2,238 | 2,289 | +1.96% | 841,000 | 4787億8480万 | +3.81% | 9.96 | 0.94 |
01/30 | 2,250 | 2,255 | 2,235 | 2,245 | +0.13% | 533,300 | 4695億8142万 | +2.28% | 9.77 | 0.92 |
01/29 | 2,214 | 2,252 | 2,214 | 2,242 | +1.31% | 720,800 | 4689億5392万 | +2.47% | 9.76 | 0.92 |
01/26 | 2,238 | 2,238 | 2,202 | 2,213 | -1.29% | 777,100 | 4628億8806万 | +1.47% | 9.63 | 0.91 |
01/25 | 2,243 | 2,259 | 2,213 | 2,242 | -0.27% | 979,500 | 4689億5392万 | +3.13% | 9.76 | 0.92 |
01/24 | 2,295 | 2,310 | 2,245 | 2,248 | -3.68% | 1,036,800 | 4702億893万 | +3.69% | 9.78 | 0.92 |
01/23 | 2,333 | 2,366 | 2,326 | 2,334 | -0.43% | 696,800 | 4881億9735万 | +8.01% | 10.16 | 0.96 |
01/22 | 2,304 | 2,357 | 2,304 | 2,344 | +2.94% | 876,600 | 4902億8902万 | +8.92% | 10.2 | 0.96 |
01/19 | 2,280 | 2,282 | 2,251 | 2,277 | +1.52% | 672,700 | 4762億7479万 | +6.25% | 9.91 | 0.93 |
01/18 | 2,251 | 2,259 | 2,227 | 2,243 | -0.75% | 602,300 | 4691億6309万 | +5.01% | 9.76 | 0.92 |
01/17 | 2,287 | 2,320 | 2,260 | 2,260 | +0.04% | 709,000 | 4727億1894万 | +6.1% | 9.84 | 0.93 |
01/16 | 2,302 | 2,314 | 2,254 | 2,259 | -1.87% | 771,400 | 4725億977万 | +6.26% | 9.83 | 0.93 |
01/15 | 2,256 | 2,322 | 2,255 | 2,302 | +1.72% | 730,600 | 4815億398万 | +8.48% | 10.02 | 0.94 |
01/12 | 2,299 | 2,299 | 2,243 | 2,263 | -0.13% | 1,144,500 | 4733億4644万 | +7% | 9.85 | 0.93 |
01/11 | 2,248 | 2,278 | 2,235 | 2,266 | +2.03% | 1,021,100 | 4739億7394万 | +7.34% | 9.86 | 0.93 |
01/10 | 2,161 | 2,233 | 2,155 | 2,221 | +2.63% | 1,123,600 | 4645億6140万 | +5.51% | 9.67 | 0.91 |
01/09 | 2,158 | 2,174 | 2,135 | 2,164 | +1.22% | 1,001,500 | 4526億3884万 | +3% | 9.42 | 0.89 |
01/05 | 2,107 | 2,179 | 2,104 | 2,138 | +2.2% | 1,299,300 | 4472億48万 | +1.96% | 9.31 | 0.88 |
01/04 | 2,097 | 2,112 | 2,078 | 2,092 | -0.95% | 917,700 | 4375億7877万 | -0.14% | 9.11 | 0.86 |
2023 | ||||||||||
12/29 | 2,063 | 2,112 | 2,063 | 2,112 | +1.54% | 867,200 | 4417億6212万 | +0.86% | 9.79 | 0.89 |
12/28 | 2,060 | 2,083 | 2,057 | 2,080 | -1.05% | 695,500 | 4350億6876万 | -0.62% | 9.64 | 0.87 |
12/27 | 2,080 | 2,107 | 2,080 | 2,102 | +1.4% | 723,700 | 4396億7045万 | +0.48% | 9.74 | 0.88 |
12/26 | 2,067 | 2,079 | 2,061 | 2,073 | +0.53% | 523,500 | 4336億458万 | -0.86% | 9.61 | 0.87 |
12/25 | 2,082 | 2,082 | 2,046 | 2,062 | +0.63% | 454,500 | 4313億374万 | -1.43% | 9.55 | 0.87 |
12/22 | 2,052 | 2,070 | 2,045 | 2,049 | -0.15% | 633,800 | 4285億8456万 | -2.15% | 9.49 | 0.86 |
12/21 | 2,043 | 2,069 | 2,041 | 2,052 | -0.68% | 601,400 | 4292億1206万 | -2.19% | 9.51 | 0.86 |
12/20 | 2,056 | 2,084 | 2,052 | 2,066 | +0.63% | 609,600 | 4321億4041万 | -1.67% | 9.57 | 0.87 |
12/19 | 2,043 | 2,064 | 2,012 | 2,053 | +0.49% | 1,010,800 | 4294億2123万 | -2.28% | 9.51 | 0.86 |
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 12月期 | 3,776 1,888 5/10 | 2,114 1,057 12/28 | 3,570,000 7,140,000 10/16 | - | - | +17.45% 2/23 | -25.05% 1/22 |
2008年 12月期 | 2,116 1,058 1/4 | 448 224 11/21 | 10,582,000 21,164,000 12/10 | - | - | +39.07% 12/18 | -35.55% 11/20 |
2009年 12月期 | 1,244 622 6/15 | 388 194 3/13 | 38,094,500 76,189,000 12/8 | - | - | +50.01% 4/13 | -29.92% 11/25 |
2010年 12月期 | 884 442 4/30 | 522 261 7/2 261 7/1 | 31,943,000 63,886,000 9/30 | 1914億1215万 | 1130億2844万 | +15.48% 4/30 | -15.32% 5/25 |
2011年 12月期 | 828 414 1/13 | 398 199 11/22 | 15,872,000 31,744,000 12/13 | 1792億8649万 | 861億7877万 | +14.39% 1/20 | -21.6% 3/15 |
2012年 12月期 | 934 467 12/27 | 464 232 6/4 | 10,372,500 20,745,000 2/15 | 2022億3863万 | 1004億6972万 | +30.31% 12/25 | -15.38% 5/18 |
2013年 12月期 | 2,346 1,173 12/30 | 796 398 2/13 398 1/17 | 30,707,000 61,414,000 4/8 | 5079億7840万 | 1723億5754万 | +54.7% 4/8 | -20.61% 2/4 |
2014年 12月期 | 2,332 1,166 1/17 | 1,514 757 10/17 | 12,955,000 25,910,000 2/13 | 5049億4698万 | 3278億2579万 | +18.07% 11/4 | -17.1% 2/14 |
2015年 12月期 | 1,976 988 5/25 | 1,295 12/28 | 5,399,000 10,798,000 3/13 | 4278億6245万 | 2809億6756万 | +8.65% 10/9 | -17% 1/21 |
2016年 12月期 | 1,657 12/21 | 1,036 2/12 | 8,147,100 1/29 | 3595億831万 | 2247億7405万 | +14.78% 3/3 | -12.44% 6/24 |
2017年 12月期 | 1,653 11/9 2/22 | 1,305 9/8 | 3,222,700 5/15 | 6159億118万 | 2831億3720万 | +13.04% 1/24 | -6.99% 8/29 |
2018年 12月期 | 1,858 1/26 | 1,061 12/26 | 14,263,600 11/30 | 6922億8336万 | 3953億2435万 | +10.58% 1/25 | -12.63% 12/26 |
2019年 12月期 | 1,740 12/17 | 1,078 1/4 | 4,043,700 1/21 | 3775億1627万 | 4016億5848万 | +9.2% 9/6 | -9.24% 5/8 |
2020年 12月期 | 1,828 2/13 1/29 | 904 3/23 | 5,309,700 3/13 | 3823億5850万 | 1890億8757万 | +16.63% 5/26 | -35.86% 3/17 |
2021年 12月期 | 1,852 9/14 | 1,367 1/4 | 3,730,600 10/4 | 3873億7853万 | 2859億3221万 | +10.05% 2/15 | -6.98% 4/21 |
2022年 12月期 | 2,190 8/16 | 1,569 12/29 | 2,545,300 7/28 | 4580億7720万 | 3281億8408万 | +10.76% 8/16 | -11.7% 1/4 |
2023年 12月期 | 2,191 9/20 | 1,484 1/16 | 3,339,200 7/28 | 4582億8637万 | 3104億482万 | +11.41% 9/19 | -5.36% 10/4 |
最新 | 2,613 2024/5/20 | 1,157,300 | 5465億5513万 | +1.08% 2,585 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- 199%(2.99倍)
- 1986/12/27 vs 1985/12/28
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- -24%(0.76倍)
- 1988/12/28 vs 1987/12/28
- 73%(1.73倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -59%(0.41倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- 6%(1.06倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- -4%(0.96倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 138%(2.38倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -38%(0.62倍)
- 2012/12/28 vs 2011/12/30
- 88%(1.88倍)
- 2013/12/30 vs 2012/12/28
- 166%(2.66倍)
- 2014/12/30 vs 2013/12/30
- -25%(0.75倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- -3%(0.97倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/05/20 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
244円(1998/10/02) - 971%(10.71倍)
2,613円(5/20)