株価チャート
株価
5/2
- 前日 (5/1)
- 2,436
- 始値
- 2,458
- 高値
- 2,472
- 安値
- 2,440
- 終値 +0.37%
- 2,445
- 出来高 -0.5%
- 1,031,800
乖離率
- 株価(5日)
移動平均値 - -0.61%
2,460 - 株価(25日)
移動平均値 - -1.21%
2,475 - 出来高(5日)
移動平均値 - -11.11%
1,160,740
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 | 2,458 | 2,472 | 2,440 | 2,445 | +0.37% | 1,031,800 | 7908億6683万 | -1.21% | 21.65 | 1.74 |
05/01 | 2,450 | 2,473 | 2,432 | 2,436 | -0.94% | 1,037,000 | 7879億5567万 | -1.5% | 21.57 | 1.73 |
04/30 | 2,500 | 2,500 | 2,430 | 2,459 | -0.85% | 1,329,800 | 7953億9532万 | -0.49% | 21.77 | 1.75 |
04/26 | 2,470 | 2,489 | 2,443 | 2,480 | +0.08% | 1,453,400 | 8021億8804万 | +0.49% | 21.96 | 1.77 |
04/25 | 2,535 | 2,540 | 2,473 | 2,478 | -2.13% | 951,700 | 8015億4111万 | +0.69% | 21.94 | 1.76 |
04/24 | 2,535 | 2,538 | 2,511 | 2,532 | -0.12% | 889,200 | 8190億811万 | +3.26% | 22.42 | 1.8 |
04/23 | 2,530 | 2,548 | 2,526 | 2,535 | -0.28% | 721,300 | 8199億7850万 | +3.77% | 22.45 | 1.81 |
04/22 | 2,506 | 2,564 | 2,499 | 2,542 | +2.5% | 1,737,000 | 8222億4274万 | +4.61% | 22.51 | 1.81 |
04/19 | 2,500 | 2,514 | 2,443 | 2,480 | -1.31% | 2,061,600 | 8021億8804万 | +2.69% | 21.96 | 1.77 |
04/18 | 2,530 | 2,550 | 2,504 | 2,513 | +0.28% | 993,100 | 8128億6231万 | +4.58% | 22.25 | 1.79 |
04/17 | 2,502 | 2,556 | 2,471 | 2,506 | -0.56% | 1,205,100 | 8105億9807万 | +4.94% | 22.19 | 1.78 |
04/16 | 2,547 | 2,561 | 2,494 | 2,520 | -2.02% | 1,399,000 | 8151億2655万 | +6.15% | 22.31 | 1.79 |
04/15 | 2,560 | 2,606 | 2,551 | 2,572 | +0.7% | 1,225,600 | 8319億4663万 | +8.98% | 22.78 | 1.83 |
04/12 | 2,530 | 2,565 | 2,516 | 2,554 | +1.23% | 1,099,800 | 8261億2429万 | +8.96% | 22.62 | 1.82 |
04/11 | 2,492 | 2,538 | 2,481 | 2,523 | +0.32% | 954,900 | 8160億9694万 | +8.28% | 22.34 | 1.8 |
04/10 | 2,506 | 2,549 | 2,494 | 2,515 | +0.72% | 876,900 | 8135億924万 | +8.64% | 22.27 | 1.79 |
04/09 | 2,503 | 2,525 | 2,470 | 2,497 | +0.56% | 1,067,100 | 8076億8691万 | +8.52% | 22.11 | 1.78 |
04/08 | 2,481 | 2,535 | 2,450 | 2,483 | +0.08% | 1,589,500 | 8031億5843万 | +8.62% | 21.99 | 1.77 |
04/05 | 2,390 | 2,493 | 2,379 | 2,481 | +3.38% | 1,501,400 | 8025億1150万 | +9.1% | 21.97 | 1.77 |
04/04 | 2,396 | 2,420 | 2,377 | 2,400 | +0.84% | 851,000 | 7763億1100万 | +6.15% | 21.25 | 1.71 |
04/03 | 2,375 | 2,403 | 2,364 | 2,380 | +0.25% | 908,300 | 7698億4174万 | +5.73% | 21.08 | 1.7 |
04/02 | 2,397 | 2,411 | 2,351 | 2,374 | +0.04% | 1,023,000 | 7679億97万 | +5.93% | 21.02 | 1.69 |
04/01 | 2,433 | 2,438 | 2,373 | 2,373 | -2.06% | 1,053,700 | 7675億7750万 | +6.27% | 21.01 | 1.69 |
03/29 | 2,386 | 2,437 | 2,370 | 2,423 | +2.54% | 1,096,400 | 7837億5065万 | +8.95% | 21.46 | 1.73 |
03/28 | 2,400 | 2,417 | 2,344 | 2,363 | -1.87% | 2,116,600 | 7643億4287万 | +6.73% | 20.92 | 1.68 |
03/27 | 2,387 | 2,441 | 2,382 | 2,408 | +1.05% | 3,321,300 | 7788億9871万 | +9.16% | 21.32 | 1.71 |
03/26 | 2,373 | 2,421 | 2,354 | 2,383 | -0.54% | 2,016,200 | 7708億1213万 | +8.52% | 21.1 | 1.7 |
03/25 | 2,313 | 2,404 | 2,303 | 2,396 | +4.86% | 2,605,200 | 7750億1715万 | +9.56% | 21.22 | 1.71 |
03/22 | 2,267 | 2,302 | 2,265 | 2,285 | +0.57% | 920,700 | 7391億1277万 | +5.01% | 20.23 | 1.63 |
03/21 | 2,304 | 2,315 | 2,243 | 2,272 | -0.87% | 1,311,400 | 7349億775万 | +4.7% | 20.12 | 1.62 |
03/19 | 2,223 | 2,302 | 2,218 | 2,292 | +3.06% | 1,157,700 | 7413億7701万 | +5.82% | 20.3 | 1.63 |
03/18 | 2,194 | 2,233 | 2,191 | 2,224 | +2.54% | 1,539,800 | 7193億8153万 | +2.96% | 19.69 | 1.58 |
03/15 | 2,141 | 2,180 | 2,141 | 2,169 | +0.42% | 1,074,900 | 7015億9107万 | +0.6% | 19.21 | 1.54 |
03/14 | 2,170 | 2,170 | 2,122 | 2,160 | +0.65% | 957,300 | 6986億7990万 | +0.28% | 19.13 | 1.54 |
03/13 | 2,160 | 2,170 | 2,127 | 2,146 | -0.33% | 634,500 | 6941億5142万 | -0.33% | 19 | 1.53 |
03/12 | 2,158 | 2,159 | 2,114 | 2,153 | -0.65% | 1,022,300 | 6964億1566万 | +0.05% | 19.07 | 1.53 |
03/11 | 2,163 | 2,191 | 2,136 | 2,167 | -0.73% | 1,083,400 | 7009億4414万 | +0.74% | 19.19 | 1.54 |
03/08 | 2,169 | 2,195 | 2,143 | 2,183 | -0.23% | 1,003,200 | 7061億1955万 | +1.68% | 19.33 | 1.55 |
03/07 | 2,178 | 2,208 | 2,170 | 2,188 | +1.72% | 1,062,400 | 7077億3686万 | +2.05% | 19.38 | 1.56 |
03/06 | 2,151 | 2,183 | 2,141 | 2,151 | -0.6% | 719,300 | 6957億6874万 | +0.56% | 19.05 | 1.53 |
03/05 | 2,165 | 2,181 | 2,146 | 2,164 | +0.98% | 956,200 | 6999億7375万 | +1.31% | 19.16 | 1.54 |
03/04 | 2,147 | 2,159 | 2,124 | 2,143 | -1.24% | 1,091,300 | 6931億8103万 | +0.52% | 18.98 | 1.53 |
03/01 | 2,160 | 2,193 | 2,142 | 2,170 | +0.28% | 705,900 | 7019億1453万 | +1.93% | 19.22 | 1.55 |
02/29 | 2,150 | 2,170 | 2,119 | 2,164 | +0.56% | 1,421,200 | 6999億7375万 | +1.88% | 19.16 | 1.54 |
02/28 | 2,149 | 2,180 | 2,140 | 2,152 | +1.51% | 1,070,600 | 6960億9220万 | +1.51% | 19.06 | 1.53 |
02/27 | 2,170 | 2,180 | 2,110 | 2,120 | -2.3% | 1,206,400 | 6857億4139万 | +0.14% | 18.77 | 1.51 |
02/26 | 2,173 | 2,192 | 2,166 | 2,170 | +0.42% | 841,100 | 7019億1453万 | +2.6% | 19.22 | 1.55 |
02/22 | 2,151 | 2,183 | 2,146 | 2,161 | -0.05% | 738,200 | 6990億337万 | +2.42% | 19.14 | 1.54 |
02/21 | 2,166 | 2,176 | 2,153 | 2,162 | 0% | 647,400 | 6993億2683万 | +2.61% | 19.14 | 1.54 |
02/20 | 2,170 | 2,190 | 2,132 | 2,162 | -0.37% | 959,100 | 6993億2683万 | +2.71% | 19.14 | 1.54 |
02/19 | 2,132 | 2,173 | 2,126 | 2,170 | +1.26% | 600,300 | 7019億1453万 | +3.24% | 19.22 | 1.55 |
02/16 | 2,141 | 2,157 | 2,126 | 2,143 | +0.61% | 626,400 | 6931億8103万 | +2.14% | 18.98 | 1.53 |
02/15 | 2,140 | 2,140 | 2,100 | 2,130 | -0.47% | 1,009,900 | 6889億7601万 | +1.67% | 18.86 | 1.52 |
02/14 | 2,172 | 2,182 | 2,102 | 2,140 | -1.61% | 880,600 | 6922億1064万 | +2.29% | 18.95 | 1.52 |
02/13 | 2,135 | 2,193 | 2,107 | 2,175 | +2.16% | 1,030,100 | 7035億3185万 | +4.22% | 19.26 | 1.55 |
02/09 | 2,163 | 2,206 | 2,111 | 2,129 | -0.19% | 1,683,700 | 6886億5255万 | +2.41% | 18.85 | 1.52 |
02/08 | 2,129 | 2,142 | 2,101 | 2,133 | +0.61% | 1,075,900 | 6899億4640万 | +2.94% | 18.89 | 1.52 |
02/07 | 2,121 | 2,128 | 2,089 | 2,120 | -0.14% | 1,085,000 | 6857億4139万 | +2.66% | 18.77 | 1.51 |
02/06 | 2,124 | 2,157 | 2,116 | 2,123 | -0.28% | 1,125,500 | 6867億1177万 | +3.16% | 18.8 | 1.51 |
02/05 | 2,136 | 2,145 | 2,109 | 2,129 | +0.38% | 1,193,300 | 6886億5255万 | +3.85% | 18.85 | 1.52 |
02/02 | 2,090 | 2,142 | 2,080 | 2,121 | +1.92% | 1,175,600 | 6860億6485万 | +3.92% | 18.78 | 1.51 |
02/01 | 2,100 | 2,119 | 2,078 | 2,081 | -0.48% | 889,500 | 6731億2633万 | +2.36% | 18.43 | 1.48 |
01/31 | 2,067 | 2,093 | 2,057 | 2,091 | +0.87% | 586,400 | 6763億6096万 | +3.16% | 18.52 | 1.49 |
01/30 | 2,085 | 2,095 | 2,073 | 2,073 | -0.29% | 702,200 | 6705億3863万 | +2.62% | 18.36 | 1.48 |
01/29 | 2,055 | 2,087 | 2,051 | 2,079 | +1.41% | 571,600 | 6724億7941万 | +3.28% | 18.41 | 1.48 |
01/26 | 2,075 | 2,075 | 2,048 | 2,050 | -1.2% | 710,000 | 6630億9898万 | +2.19% | 18.15 | 1.46 |
01/25 | 2,050 | 2,084 | 2,047 | 2,075 | +1.22% | 795,900 | 6711億8555万 | +3.75% | 18.37 | 1.48 |
01/24 | 2,036 | 2,052 | 2,015 | 2,050 | -0.1% | 997,000 | 6630億9898万 | +2.76% | 18.15 | 1.46 |
01/23 | 2,100 | 2,106 | 2,047 | 2,052 | -2.1% | 1,477,500 | 6637億4591万 | +3.06% | 18.17 | 1.46 |
01/22 | 2,054 | 2,097 | 2,040 | 2,096 | +2.19% | 2,166,800 | 6779億7828万 | +5.43% | 18.56 | 1.49 |
01/19 | 2,063 | 2,072 | 2,041 | 2,051 | -0.19% | 2,096,500 | 6634億2244万 | +3.38% | 18.16 | 1.46 |
01/18 | 2,090 | 2,090 | 2,046 | 2,055 | -1.58% | 1,613,500 | 6647億1630万 | +3.74% | 18.2 | 1.46 |
01/17 | 2,101 | 2,127 | 2,088 | 2,088 | -0.57% | 1,204,700 | 6753億9057万 | +5.61% | 18.49 | 1.49 |
01/16 | 2,093 | 2,129 | 2,087 | 2,100 | +0.43% | 1,564,400 | 6792億7213万 | +6.6% | 18.6 | 1.5 |
01/15 | 2,082 | 2,097 | 2,049 | 2,091 | +1.11% | 809,900 | 6763億6096万 | +6.47% | 18.52 | 1.49 |
01/12 | 2,070 | 2,085 | 2,048 | 2,068 | +0.1% | 872,700 | 6689億2131万 | +5.73% | 18.31 | 1.47 |
01/11 | 2,059 | 2,087 | 2,048 | 2,066 | +0.34% | 1,586,600 | 6682億7439万 | +6.17% | 18.29 | 1.47 |
01/10 | 2,021 | 2,078 | 2,019 | 2,059 | +2.29% | 1,479,600 | 6660億1015万 | +6.41% | 18.23 | 1.47 |
01/09 | 1,995 | 2,015 | 1,970 | 2,013 | +1.05% | 1,161,700 | 6511億3085万 | +4.63% | 17.83 | 1.43 |
01/05 | 1,960 | 2,002 | 1,946 | 1,992 | +2.05% | 1,048,400 | 6443億3813万 | +4.02% | 17.64 | 1.42 |
01/04 | 1,933 | 1,970 | 1,914 | 1,952 | -0.26% | 953,700 | 6313億9961万 | +2.36% | 17.29 | 1.39 |
2023 | ||||||||||
12/29 | 1,920 | 1,968 | 1,919 | 1,957 | +1.61% | 788,000 | 6330億1693万 | +3.05% | 17.33 | 1.39 |
12/28 | 1,905 | 1,926 | 1,903 | 1,926 | +0.16% | 647,500 | 6229億8958万 | +1.8% | 17.05 | 1.37 |
12/27 | 1,920 | 1,927 | 1,896 | 1,923 | +0.42% | 930,200 | 6220億1919万 | +1.85% | 17.03 | 1.37 |
12/26 | 1,931 | 1,933 | 1,901 | 1,915 | -0.73% | 694,700 | 6194億3149万 | +1.81% | 16.96 | 1.36 |
12/25 | 1,930 | 1,932 | 1,918 | 1,929 | +0.78% | 390,600 | 6239億5997万 | +2.99% | 17.08 | 1.37 |
12/22 | 1,918 | 1,934 | 1,907 | 1,914 | -0.16% | 690,600 | 6191億802万 | +2.85% | 16.95 | 1.36 |
12/21 | 1,911 | 1,927 | 1,891 | 1,917 | +0.37% | 859,600 | 6200億7841万 | +3.85% | 16.98 | 1.37 |
12/20 | 1,900 | 1,913 | 1,880 | 1,910 | +0.58% | 1,073,800 | 6178億1417万 | +4.26% | 16.91 | 1.36 |
12/19 | 1,920 | 1,921 | 1,876 | 1,899 | -0.52% | 1,801,700 | 6142億5608万 | +4.46% | 16.82 | 1.35 |
12/18 | 1,942 | 1,952 | 1,902 | 1,909 | -1.7% | 1,485,100 | 6174億9071万 | +5.88% | 16.9 | 1.36 |
12/15 | 1,956 | 1,963 | 1,930 | 1,942 | -0.46% | 2,345,300 | 6281億6499万 | +8.67% | 17.2 | 1.38 |
12/14 | 1,985 | 2,000 | 1,924 | 1,951 | -1.12% | 1,917,800 | 6310億7615万 | +10.29% | 17.28 | 1.39 |
12/13 | 1,991 | 2,029 | 1,948 | 1,973 | -0.9% | 2,492,400 | 6381億9234万 | +12.68% | 17.47 | 1.41 |
12/12 | 1,992 | 2,008 | 1,975 | 1,991 | +0.05% | 1,747,900 | 6440億1467万 | +15.02% | 17.63 | 1.42 |
12/11 | 1,959 | 1,997 | 1,945 | 1,990 | +2.52% | 1,688,800 | 6436億9121万 | +16.24% | 17.62 | 1.42 |
12/08 | 1,945 | 1,956 | 1,925 | 1,941 | +0.41% | 1,512,400 | 6278億4152万 | +14.72% | 17.19 | 1.38 |
12/07 | 1,887 | 1,955 | 1,886 | 1,933 | +0.31% | 2,243,700 | 6252億5382万 | +15.54% | 17.12 | 1.38 |
12/06 | 1,876 | 1,940 | 1,873 | 1,927 | +1.8% | 1,903,200 | 6233億1304万 | +16.44% | 17.06 | 1.37 |
12/05 | 1,838 | 1,903 | 1,829 | 1,893 | +3.78% | 2,680,400 | 6123億1530万 | +15.64% | 16.76 | 1.35 |
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 | |
2015年 3月期 | 3,295 3/23 | 1,565 4/23 | 13,846,200 4/23 | 1兆1273億 | 5354億2534万 | +16% 1/22 | -10.46% 10/17 |
2016年 3月期 | 3,695 4/28 4/27 | 2,079 1/21 | 13,287,400 5/22 | 1兆2641億 | 7112億7750万 | +8.53% 11/13 | -14.62% 8/25 |
2017年 3月期 | 2,487 4/22 | 1,577 7/8 | 7,395,900 1/13 | 8508億6442万 | 5395億3084万 | +11.93% 11/14 | -12.78% 6/24 |
2018年 3月期 | 2,261 1/26 | 1,777 3/5 | 6,417,100 4/27 | 7735億4421万 | 6079億5580万 | +8.37% 5/15 | -14.79% 2/14 |
2019年 3月期 | 2,259 11/9 | 1,769 6/1 | 3,444,400 9/25 | 7728億5996万 | 6052億1880万 | +9.05% 8/2 | -12.59% 12/25 |
2020年 3月期 | 1,993 4/1 | 1,131 3/17 | 4,164,900 3/27 | 6818億5476万 | 3760億1556万 | +6.32% 9/24 | -23.7% 3/16 |
2021年 3月期 | 1,517 5/26 | 901 8/3 | 6,453,700 9/25 | 5043億4624万 | 2914億4009万 | +22.3% 2/17 | -16.96% 8/3 |
2022年 3月期 | 1,480 6/9 | 1,041 1/14 | 21,668,100 5/27 | 4787億2512万 | 3367億2489万 | +17.82% 6/8 | -15.37% 11/29 |
2023年 3月期 | 1,580 9/15 | 1,226 4/7 | 4,521,800 9/28 | 5110億7141万 | 3965億6553万 | +11.21% 9/15 | -9.18% 10/26 |
最新 | 2,445 2024/5/2 | 1,031,800 | 7908億6683万 | -1.21% 2,475 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/05/02 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
901円(2020/08/03) - 171%(2.71倍)
2,445円(5/2)