株価チャート
株価
5/10
- 前日 (5/9)
- 2,423
- 始値
- 2,430
- 高値
- 2,441
- 安値
- 2,399
- 終値 -0.83%
- 2,403
- 出来高 +11.76%
- 120,700
乖離率
- 株価(5日)
移動平均値 - -0.87%
2,424 - 株価(25日)
移動平均値 - -2.28%
2,459 - 出来高(5日)
移動平均値 - +22.22%
98,760
2023/12/11~2024/05/10
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 | ||||||||||
05/10 | 2,430 | 2,441 | 2,399 | 2,403 | -0.83% | 120,700 | 1907億252万 | -2.28% | 12.04 | 0.83 |
05/09 | 2,423 | 2,435 | 2,411 | 2,423 | -0.04% | 108,000 | 1922億8973万 | -1.54% | 12.14 | 0.83 |
05/08 | 2,454 | 2,470 | 2,422 | 2,424 | -0.49% | 101,200 | 1923億6909万 | -1.62% | 12.15 | 0.83 |
05/07 | 2,445 | 2,445 | 2,428 | 2,436 | +0.08% | 89,600 | 1933億2141万 | -1.3% | 12.21 | 0.84 |
05/02 | 2,458 | 2,458 | 2,429 | 2,434 | -0.65% | 74,300 | 1931億6269万 | -1.42% | 12.2 | 0.84 |
05/01 | 2,456 | 2,458 | 2,440 | 2,450 | -0.33% | 65,900 | 1944億3245万 | -0.89% | 12.28 | 0.84 |
04/30 | 2,465 | 2,469 | 2,426 | 2,458 | +0.12% | 125,500 | 1950億6733万 | -0.69% | 12.32 | 0.84 |
04/26 | 2,465 | 2,470 | 2,434 | 2,455 | -0.04% | 93,000 | 1948億2925万 | -0.93% | 12.3 | 0.84 |
04/25 | 2,485 | 2,485 | 2,450 | 2,456 | -0.81% | 86,900 | 1949億861万 | -1.01% | 12.31 | 0.84 |
04/24 | 2,490 | 2,490 | 2,457 | 2,476 | -0.72% | 97,100 | 1964億9582万 | -0.2% | 12.41 | 0.85 |
04/23 | 2,503 | 2,503 | 2,480 | 2,494 | -0.68% | 133,200 | 1979億2430万 | +0.52% | 12.5 | 0.86 |
04/22 | 2,463 | 2,519 | 2,452 | 2,511 | +3.38% | 215,000 | 1992億7342万 | +1.29% | 12.58 | 0.86 |
04/19 | 2,429 | 2,435 | 2,397 | 2,429 | +0.5% | 174,400 | 1927億6589万 | -1.94% | 12.17 | 0.83 |
04/18 | 2,410 | 2,439 | 2,410 | 2,417 | +0.12% | 76,400 | 1918億1356万 | -2.38% | 12.11 | 0.83 |
04/17 | 2,449 | 2,449 | 2,405 | 2,414 | -1.19% | 141,000 | 1915億7548万 | -2.43% | 12.1 | 0.83 |
04/16 | 2,452 | 2,458 | 2,426 | 2,443 | -0.81% | 114,100 | 1938億7693万 | -1.21% | 12.24 | 0.84 |
04/15 | 2,467 | 2,467 | 2,441 | 2,463 | -0.32% | 85,100 | 1954億6413万 | -0.28% | 12.34 | 0.85 |
04/12 | 2,487 | 2,487 | 2,460 | 2,471 | -0.08% | 89,100 | 1960億9901万 | +0.2% | 12.38 | 0.85 |
04/11 | 2,475 | 2,493 | 2,456 | 2,473 | -0.68% | 126,000 | 1962億5773万 | +0.41% | 12.39 | 0.85 |
04/10 | 2,486 | 2,504 | 2,485 | 2,490 | +0.2% | 67,200 | 1976億686万 | +1.26% | 12.48 | 0.86 |
04/09 | 2,502 | 2,507 | 2,473 | 2,485 | -0.56% | 98,400 | 1972億1006万 | +1.22% | 12.45 | 0.85 |
04/08 | 2,481 | 2,503 | 2,466 | 2,499 | +0.28% | 88,600 | 1983億2110万 | +1.96% | 12.52 | 0.86 |
04/05 | 2,463 | 2,493 | 2,458 | 2,492 | +0.12% | 113,700 | 1977億6558万 | +1.8% | 12.49 | 0.86 |
04/04 | 2,510 | 2,519 | 2,483 | 2,489 | +0.32% | 129,500 | 1975億2750万 | +1.84% | 12.47 | 0.86 |
04/03 | 2,451 | 2,499 | 2,451 | 2,481 | +0.61% | 147,000 | 1968億9262万 | +1.64% | 12.43 | 0.85 |
04/02 | 2,513 | 2,516 | 2,446 | 2,466 | -1.52% | 177,400 | 1957億221万 | +1.11% | 12.36 | 0.85 |
04/01 | 2,524 | 2,535 | 2,499 | 2,504 | -0.6% | 160,500 | 1987億1790万 | +2.75% | 12.55 | 0.86 |
03/29 | 2,494 | 2,539 | 2,487 | 2,519 | +2.32% | 243,300 | 1999億830万 | +3.58% | 8.02 | 0.87 |
03/28 | 2,488 | 2,493 | 2,446 | 2,462 | -1.95% | 700,900 | 1953億8477万 | +1.44% | 7.83 | 0.85 |
03/27 | 2,514 | 2,543 | 2,508 | 2,511 | -0.08% | 697,000 | 1992億7342万 | +3.55% | 7.99 | 0.86 |
03/26 | 2,540 | 2,540 | 2,481 | 2,513 | -1.3% | 496,900 | 1994億3214万 | +3.76% | 8 | 0.86 |
03/25 | 2,503 | 2,558 | 2,503 | 2,546 | +0.75% | 590,000 | 2020億5103万 | +5.25% | 8.1 | 0.87 |
03/22 | 2,479 | 2,529 | 2,474 | 2,527 | +2.77% | 445,200 | 2005億4319万 | +4.68% | 8.04 | 0.87 |
03/21 | 2,492 | 2,505 | 2,458 | 2,459 | -0.53% | 544,600 | 1951億4669万 | +2.03% | 7.82 | 0.84 |
03/19 | 2,445 | 2,473 | 2,428 | 2,472 | +0.98% | 280,700 | 1961億7837万 | +2.49% | 7.87 | 0.85 |
03/18 | 2,471 | 2,472 | 2,441 | 2,448 | -0.33% | 274,800 | 1942億7373万 | +1.49% | 7.79 | 0.84 |
03/15 | 2,393 | 2,462 | 2,378 | 2,456 | +2.25% | 388,500 | 1949億861万 | +1.82% | 7.81 | 0.84 |
03/14 | 2,383 | 2,405 | 2,375 | 2,402 | +1.14% | 156,200 | 1906億2316万 | -0.46% | 7.64 | 0.83 |
03/13 | 2,372 | 2,394 | 2,362 | 2,375 | +0.04% | 114,900 | 1884億8044万 | -1.66% | 7.56 | 0.82 |
03/12 | 2,362 | 2,376 | 2,338 | 2,374 | +0.55% | 220,100 | 1884億108万 | -1.82% | 7.55 | 0.82 |
03/11 | 2,369 | 2,383 | 2,343 | 2,361 | -0.17% | 227,800 | 1873億6939万 | -2.52% | 7.51 | 0.81 |
03/08 | 2,378 | 2,378 | 2,339 | 2,365 | -1.46% | 341,500 | 1876億8683万 | -2.51% | 7.53 | 0.81 |
03/07 | 2,370 | 2,400 | 2,370 | 2,400 | +1.01% | 194,000 | 1904億6444万 | -1.19% | 7.64 | 0.82 |
03/06 | 2,380 | 2,405 | 2,373 | 2,376 | -0.25% | 247,000 | 1885億5980万 | -2.26% | 7.56 | 0.82 |
03/05 | 2,400 | 2,403 | 2,379 | 2,382 | -0.63% | 179,000 | 1890億3596万 | -2.1% | 7.58 | 0.82 |
03/04 | 2,401 | 2,414 | 2,390 | 2,397 | -0.66% | 159,800 | 1902億2636万 | -1.56% | 7.63 | 0.82 |
03/01 | 2,414 | 2,425 | 2,401 | 2,413 | +0.21% | 96,100 | 1914億9612万 | -1.03% | 7.68 | 0.83 |
02/29 | 2,412 | 2,415 | 2,364 | 2,408 | -0.17% | 335,200 | 1910億9932万 | -1.31% | 7.66 | 0.83 |
02/28 | 2,415 | 2,433 | 2,402 | 2,412 | -0.33% | 229,700 | 1914億1676万 | -1.23% | 7.67 | 0.83 |
02/27 | 2,412 | 2,454 | 2,403 | 2,420 | +0.29% | 160,800 | 1920億5165万 | -0.98% | 7.7 | 0.83 |
02/26 | 2,410 | 2,420 | 2,402 | 2,413 | +0.67% | 82,900 | 1914億9612万 | -1.31% | 7.68 | 0.83 |
02/22 | 2,399 | 2,406 | 2,390 | 2,397 | +0.13% | 108,500 | 1902億2636万 | -1.96% | 7.63 | 0.82 |
02/21 | 2,406 | 2,414 | 2,389 | 2,394 | -0.42% | 147,200 | 1899億8828万 | -2.17% | 7.62 | 0.82 |
02/20 | 2,435 | 2,443 | 2,404 | 2,404 | -1.39% | 173,400 | 1907億8188万 | -1.84% | 7.65 | 0.83 |
02/19 | 2,434 | 2,443 | 2,413 | 2,438 | -0.29% | 141,500 | 1934億8013万 | -0.53% | 7.76 | 0.84 |
02/16 | 2,415 | 2,475 | 2,413 | 2,445 | +0.87% | 180,000 | 1940億3565万 | -0.33% | 7.78 | 0.84 |
02/15 | 2,445 | 2,453 | 2,412 | 2,424 | -0.12% | 159,800 | 1923億6909万 | -1.22% | 7.71 | 0.83 |
02/14 | 2,487 | 2,487 | 2,414 | 2,427 | -2.53% | 175,600 | 1926億717万 | -1.18% | 7.72 | 0.83 |
02/13 | 2,497 | 2,523 | 2,481 | 2,490 | +0.4% | 198,200 | 1976億686万 | +1.38% | 7.92 | 0.86 |
02/09 | 2,485 | 2,493 | 2,446 | 2,480 | +1.06% | 157,500 | 1968億1326万 | +1.06% | 7.89 | 0.85 |
02/08 | 2,475 | 2,484 | 2,434 | 2,454 | -0.32% | 132,500 | 1947億4989万 | +0.16% | 7.81 | 0.84 |
02/07 | 2,460 | 2,470 | 2,453 | 2,462 | +0.08% | 92,200 | 1953億8477万 | +0.57% | 7.83 | 0.85 |
02/06 | 2,459 | 2,504 | 2,451 | 2,460 | +0.04% | 115,400 | 1952億2605万 | +0.65% | 7.83 | 0.84 |
02/05 | 2,470 | 2,478 | 2,453 | 2,459 | 0% | 93,500 | 1951億4669万 | +0.74% | 7.82 | 0.84 |
02/02 | 2,464 | 2,474 | 2,445 | 2,459 | -0.08% | 125,200 | 1951億4669万 | +0.9% | 7.82 | 0.84 |
02/01 | 2,445 | 2,474 | 2,445 | 2,461 | +0.08% | 101,600 | 1953億541万 | +1.11% | 7.83 | 0.85 |
01/31 | 2,440 | 2,459 | 2,417 | 2,459 | +0.65% | 88,900 | 1951億4669万 | +1.19% | 7.82 | 0.84 |
01/30 | 2,440 | 2,465 | 2,435 | 2,443 | +0.41% | 87,800 | 1938億7693万 | +0.66% | 7.77 | 0.84 |
01/29 | 2,435 | 2,451 | 2,431 | 2,433 | +0.66% | 94,600 | 1930億8333万 | +0.37% | 7.74 | 0.84 |
01/26 | 2,480 | 2,480 | 2,417 | 2,417 | -2.58% | 140,400 | 1918億1356万 | -0.17% | 7.69 | 0.83 |
01/25 | 2,457 | 2,486 | 2,457 | 2,481 | +0.94% | 114,800 | 1968億9262万 | +2.52% | 7.89 | 0.85 |
01/24 | 2,460 | 2,462 | 2,429 | 2,458 | -0.12% | 132,600 | 1950億6733万 | +1.7% | 7.82 | 0.84 |
01/23 | 2,485 | 2,489 | 2,452 | 2,461 | -0.49% | 91,000 | 1953億541万 | +1.9% | 7.83 | 0.85 |
01/22 | 2,432 | 2,473 | 2,430 | 2,473 | +1.69% | 80,200 | 1962億5773万 | +2.49% | 7.87 | 0.85 |
01/19 | 2,420 | 2,441 | 2,415 | 2,432 | +0.66% | 91,000 | 1930億397万 | +0.83% | 7.74 | 0.84 |
01/18 | 2,433 | 2,437 | 2,414 | 2,416 | -1.06% | 63,800 | 1917億3420万 | +0.17% | 7.69 | 0.83 |
01/17 | 2,446 | 2,467 | 2,437 | 2,442 | +0.25% | 84,900 | 1937億9757万 | +1.2% | 7.77 | 0.84 |
01/16 | 2,476 | 2,485 | 2,436 | 2,436 | -1.66% | 93,900 | 1933億2141万 | +0.95% | 7.75 | 0.84 |
01/15 | 2,479 | 2,479 | 2,452 | 2,477 | +0.24% | 105,300 | 1965億7518万 | +2.65% | 7.88 | 0.85 |
01/12 | 2,480 | 2,484 | 2,461 | 2,471 | -0.28% | 85,400 | 1960億9901万 | +2.49% | 7.86 | 0.85 |
01/11 | 2,481 | 2,485 | 2,463 | 2,478 | +0.53% | 122,700 | 1966億5454万 | +2.91% | 7.88 | 0.85 |
01/10 | 2,431 | 2,475 | 2,430 | 2,465 | +1.07% | 123,400 | 1956億2285万 | +2.49% | 7.84 | 0.85 |
01/09 | 2,429 | 2,460 | 2,428 | 2,439 | +0.62% | 124,100 | 1935億5949万 | +1.58% | 7.76 | 0.84 |
01/05 | 2,406 | 2,434 | 2,394 | 2,424 | +1.3% | 120,500 | 1923億6909万 | +1.13% | 7.71 | 0.83 |
01/04 | 2,380 | 2,393 | 2,355 | 2,393 | +0.13% | 89,100 | 1899億892万 | -0.08% | 7.61 | 0.82 |
2023 | ||||||||||
12/29 | 2,392 | 2,395 | 2,380 | 2,390 | +0.38% | 80,700 | 1896億7084万 | -0.13% | 7.6 | 0.87 |
12/28 | 2,369 | 2,381 | 2,359 | 2,381 | +0.13% | 53,600 | 1889億5660万 | -0.5% | 7.58 | 0.86 |
12/27 | 2,370 | 2,380 | 2,368 | 2,378 | +0.72% | 88,300 | 1887億1852万 | -0.59% | 7.57 | 0.86 |
12/26 | 2,383 | 2,383 | 2,357 | 2,361 | -0.34% | 96,900 | 1873億6939万 | -1.34% | 7.51 | 0.86 |
12/25 | 2,390 | 2,396 | 2,365 | 2,369 | -0.55% | 69,800 | 1880億428万 | -1.09% | 7.54 | 0.86 |
12/22 | 2,385 | 2,404 | 2,375 | 2,382 | +0.29% | 77,700 | 1890億3596万 | -0.67% | 7.58 | 0.86 |
12/21 | 2,368 | 2,384 | 2,360 | 2,375 | +0.3% | 132,300 | 1884億8044万 | -1% | 7.56 | 0.86 |
12/20 | 2,366 | 2,382 | 2,360 | 2,368 | 0% | 104,100 | 1879億2492万 | -1.33% | 7.53 | 0.86 |
12/19 | 2,382 | 2,392 | 2,361 | 2,368 | -0.59% | 113,300 | 1879億2492万 | -1.42% | 7.53 | 0.86 |
12/18 | 2,381 | 2,406 | 2,342 | 2,382 | -1.04% | 199,100 | 1890億3596万 | -0.87% | 7.58 | 0.86 |
12/15 | 2,403 | 2,413 | 2,381 | 2,407 | +0.42% | 178,000 | 1910億1996万 | +0.17% | 7.66 | 0.87 |
12/14 | 2,441 | 2,450 | 2,391 | 2,397 | -1.36% | 168,100 | 1902億2636万 | -0.21% | 7.63 | 0.87 |
12/13 | 2,435 | 2,444 | 2,417 | 2,430 | -0.37% | 73,200 | 1928億4525万 | +1.25% | 7.73 | 0.88 |
12/12 | 2,434 | 2,448 | 2,430 | 2,439 | +0.21% | 109,300 | 1935億5949万 | +1.71% | 7.76 | 0.89 |
12/11 | 2,437 | 2,440 | 2,417 | 2,434 | +0.29% | 121,500 | 1931億6269万 | +1.5% | 7.74 | 0.88 |
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 | 2,875 575 2/27 | 1,950 390 6/12 | 529,600 2,648,000 2/28 | - | - | +16.61% 2/26 | -6.45% 6/8 |
2008年 3月期 | 2,560 512 4/11 | 1,665 333 1/22 | 316,200 1,581,000 3/25 | - | - | +8.79% 2/12 | -8.91% 1/22 |
2009年 3月期 | 1,970 394 3/27 394 3/25 | 1,550 310 10/10 | 346,000 1,730,000 9/24 | - | - | +6.72% 3/25 | -14.07% 10/10 |
2010年 3月期 | 1,920 384 4/2 384 4/1 | 1,655 331 11/12 331 11/9 他2件 | 242,800 1,214,000 10/29 | - | - | +5.78% 12/11 | -5.31% 11/9 |
2011年 3月期 | 1,890 378 9/15 | 1,650 330 3/15 330 3/14 | 279,600 1,398,000 3/28 | 1499億9040万 | 1309億4400万 | +3.46% 8/30 | -6.29% 10/12 |
2012年 3月期 | 2,000 400 3/27 400 3/26 他3件 | 1,670 334 6/17 | 283,800 1,419,000 9/27 | 1587億2000万 | 1325億3120万 | +3.42% 3/2 | -4.64% 4/4 |
2013年 3月期 | 2,000 400 3/22 400 3/21 | 1,530 306 5/31 | 1,268,200 6,341,000 5/31 | 1587億2000万 | 1214億2080万 | +6.56% 6/29 | -13.55% 5/31 |
2014年 3月期 | 2,070 414 5/13 | 1,760 352 6/13 | 837,200 4,186,000 3/26 | 1642億7520万 | 1396億7360万 | +6.05% 7/5 | -8.47% 6/13 |
2015年 3月期 | 3,000 600 3/19 | 1,870 374 4/15 | 1,437,600 7,188,000 11/25 | 2380億8055万 | 1484億354万 | +13.54% 11/7 | -6.42% 4/13 |
2016年 3月期 | 4,370 874 2/26 874 2/25 | 2,565 513 5/8 | 705,800 3,529,000 2/9 | 3468億401万 | 2035億5887万 | +13.77% 2/9 | -15.72% 5/10 |
2017年 3月期 | 3,650 730 4/1 | 2,280 456 11/9 | 856,000 4,280,000 3/28 | 2896億6467万 | 1809億4122万 | +7.93% 12/16 | -16.07% 5/11 |
2018年 3月期 | 3,190 1/15 | 2,270 454 4/20 | 854,000 4,270,000 9/26 | 2531億5899万 | 1801億4762万 | +7.36% 10/31 | -7.72% 3/2 |
2019年 3月期 | 3,190 6/18 | 2,503 12/25 | 862,400 8/30 | 2531億5899万 | 1986億3854万 | +6.83% 9/19 | -10.33% 12/25 |
2020年 3月期 | 2,790 3/31 | 1,956 3/13 | 1,400,400 9/26 | 2214億1491万 | 1552億2852万 | +15.07% 3/27 | -16.22% 3/9 |
2021年 3月期 | 3,375 9/28 | 2,435 4/6 | 777,700 9/28 | 2678億4062万 | 1932億4205万 | +11% 11/11 | -10.83% 10/22 |
2022年 3月期 | 2,959 4/12 | 2,451 3/9 | 777,300 9/28 | 2348億2679万 | 1945億1181万 | +7.75% 2/17 | -8.13% 11/29 |
2023年 3月期 | 2,993 10/19 | 2,306 3/24 | 711,700 3/29 | 2375億2503万 | 1830億458万 | +8.1% 5/18 | -7.56% 1/4 |
2024年 3月期 | 2,745 9/1 | 2,323 11/30 | 934,900 9/27 | 2178億4371万 | 1843億5371万 | +6.83% 8/15 | -6.83% 10/4 |
最新 | 2,403 2024/5/10 | 120,700 | 1907億252万 | -2.28% 2,459 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 75%(1.75倍)
- 1986/12/27 vs 1985/12/28
- 52%(1.52倍)
- 1987/12/28 vs 1986/12/27
- 6%(1.06倍)
- 1988/12/28 vs 1987/12/28
- 78%(1.78倍)
- 1989/12/29 vs 1988/12/28
- 35%(1.35倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -26%(0.74倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/30 vs 1997/12/30
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/10 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
603円(1983/01/07) - 298%(3.98倍)
2,403円(5/10)