株価チャート
株価
5/24
- 前日 (5/23)
- 2,600
- 始値
- 2,600
- 高値
- 2,600
- 安値
- 2,571
- 終値 -1.12%
- 2,571
- 出来高 -43.48%
- 1,300
乖離率
- 株価(5日)
移動平均値 - -0.39%
2,581 - 株価(25日)
移動平均値 - +0.47%
2,559 - 出来高(5日)
移動平均値 - -59.38%
3,200
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,600 | 2,600 | 2,571 | 2,571 | -1.12% | 1,300 | 194億76万 | +0.47% | 9.14 | 0.89 |
05/23 | 2,570 | 2,600 | 2,570 | 2,600 | +0.93% | 2,300 | 196億1960万 | +1.72% | 9.25 | 0.9 |
05/22 | 2,580 | 2,588 | 2,561 | 2,576 | -0.16% | 3,500 | 194億3849万 | +0.82% | 9.16 | 0.89 |
05/21 | 2,587 | 2,588 | 2,580 | 2,580 | 0% | 3,900 | 194億6868万 | +1.02% | 9.17 | 0.89 |
05/20 | 2,533 | 2,580 | 2,533 | 2,580 | +2.67% | 5,000 | 194億6868万 | +1.1% | 9.17 | 0.89 |
05/17 | 2,512 | 2,535 | 2,510 | 2,513 | -0.87% | 1,400 | 189億6309万 | -1.49% | 8.94 | 0.87 |
05/16 | 2,514 | 2,571 | 2,513 | 2,535 | +0.2% | 2,100 | 191億2911万 | -0.71% | 9.01 | 0.88 |
05/15 | 2,551 | 2,553 | 2,465 | 2,530 | -2.65% | 14,700 | 190億9138万 | -0.94% | 9 | 0.88 |
05/14 | 2,551 | 2,599 | 2,551 | 2,599 | +1.13% | 2,400 | 196億1205万 | +1.72% | 9.24 | 0.9 |
05/13 | 2,550 | 2,570 | 2,513 | 2,570 | +1.38% | 3,200 | 193億9322万 | +0.67% | 9.14 | 0.89 |
05/10 | 2,621 | 2,655 | 2,500 | 2,535 | -2.12% | 19,300 | 191億2911万 | -0.71% | 9.01 | 0.88 |
05/09 | 2,601 | 2,611 | 2,545 | 2,590 | -0.42% | 6,900 | 195億4414万 | +1.37% | 9.21 | 0.9 |
05/08 | 2,600 | 2,601 | 2,587 | 2,601 | +0.04% | 3,600 | 196億2714万 | +1.84% | 9.25 | 0.9 |
05/07 | 2,618 | 2,618 | 2,561 | 2,600 | +0.04% | 5,800 | 196億1960万 | +1.84% | 9.25 | 0.9 |
05/02 | 2,578 | 2,599 | 2,557 | 2,599 | +1.13% | 4,300 | 196億1205万 | +1.8% | 9.24 | 0.9 |
05/01 | 2,558 | 2,570 | 2,541 | 2,570 | +0.43% | 2,600 | 193億9322万 | +0.59% | 9.14 | 0.89 |
04/30 | 2,550 | 2,559 | 2,534 | 2,559 | +0.35% | 1,700 | 193億1021万 | 0% | 9.1 | 0.89 |
04/26 | 2,530 | 2,560 | 2,530 | 2,550 | 0% | 1,500 | 192億4230万 | -0.51% | 9.07 | 0.88 |
04/25 | 2,550 | 2,550 | 2,550 | 2,550 | +0.24% | 1,200 | 192億4230万 | -0.58% | 9.07 | 0.88 |
04/24 | 2,533 | 2,544 | 2,533 | 2,544 | +0.43% | 1,000 | 191億9702万 | -0.78% | 9.05 | 0.88 |
04/23 | 2,527 | 2,533 | 2,505 | 2,533 | +0.6% | 1,500 | 191億1401万 | -1.17% | 9.01 | 0.88 |
04/22 | 2,513 | 2,520 | 2,495 | 2,518 | +0.16% | 3,900 | 190億82万 | -1.72% | 8.95 | 0.87 |
04/19 | 2,540 | 2,540 | 2,460 | 2,514 | -1.22% | 10,100 | 189億7064万 | -1.84% | 8.94 | 0.87 |
04/18 | 2,512 | 2,545 | 2,512 | 2,545 | +1.31% | 2,500 | 192億457万 | -0.59% | 9.05 | 0.88 |
04/17 | 2,544 | 2,544 | 2,512 | 2,512 | +0.16% | 1,400 | 189億5555万 | -1.76% | 8.93 | 0.87 |
04/16 | 2,573 | 2,573 | 2,500 | 2,508 | -2.6% | 4,200 | 189億2536万 | -1.84% | 8.92 | 0.87 |
04/15 | 2,542 | 2,575 | 2,542 | 2,575 | +1.3% | 4,000 | 194億3095万 | +0.82% | 9.16 | 0.89 |
04/12 | 2,542 | 2,547 | 2,540 | 2,542 | +0.12% | 1,100 | 191億8193万 | -0.31% | 9.04 | 0.88 |
04/11 | 2,550 | 2,566 | 2,536 | 2,539 | -0.51% | 2,600 | 191億5929万 | -0.35% | 9.03 | 0.88 |
04/10 | 2,552 | 2,560 | 2,552 | 2,552 | 0% | 900 | 192億5739万 | +0.24% | 9.08 | 0.88 |
04/09 | 2,561 | 2,587 | 2,552 | 2,552 | -0.47% | 2,400 | 192億5739万 | +0.35% | 9.08 | 0.88 |
04/08 | 2,560 | 2,585 | 2,560 | 2,564 | +0.79% | 2,600 | 193億4794万 | +0.91% | 9.12 | 0.89 |
04/05 | 2,548 | 2,548 | 2,530 | 2,544 | -0.39% | 2,600 | 191億9702万 | +0.28% | 9.05 | 0.88 |
04/04 | 2,588 | 2,588 | 2,535 | 2,554 | -1.12% | 3,000 | 192億7248万 | +0.75% | 9.08 | 0.89 |
04/03 | 2,576 | 2,583 | 2,530 | 2,583 | +0.16% | 5,300 | 194億9131万 | +2.01% | 9.19 | 0.9 |
04/02 | 2,570 | 2,584 | 2,552 | 2,579 | +1.1% | 2,600 | 194億6113万 | +2.02% | 9.17 | 0.89 |
04/01 | 2,587 | 2,600 | 2,550 | 2,551 | -1.32% | 7,400 | 192億4984万 | +1.07% | 9.07 | 0.88 |
03/29 | 2,583 | 2,587 | 2,545 | 2,585 | -0.27% | 5,800 | 195億641万 | +2.54% | 9.44 | 0.9 |
03/28 | 2,600 | 2,634 | 2,584 | 2,592 | -2.85% | 7,400 | 195億5923万 | +3.02% | 9.47 | 0.9 |
03/27 | 2,669 | 2,687 | 2,552 | 2,668 | -0.07% | 7,500 | 201億3272万 | +6.25% | 9.74 | 0.93 |
03/26 | 2,651 | 2,670 | 2,641 | 2,670 | +1.14% | 5,600 | 201億4782万 | +6.67% | 9.75 | 0.93 |
03/25 | 2,625 | 2,641 | 2,615 | 2,640 | +1.42% | 14,400 | 199億2144万 | +5.81% | 9.64 | 0.92 |
03/22 | 2,559 | 2,610 | 2,551 | 2,603 | +2.32% | 15,000 | 196億4223万 | +4.62% | 9.51 | 0.9 |
03/21 | 2,541 | 2,560 | 2,529 | 2,544 | +1.72% | 6,300 | 191億9702万 | +2.46% | 9.29 | 0.88 |
03/19 | 2,525 | 2,550 | 2,492 | 2,501 | -0.87% | 3,500 | 188億7254万 | +0.85% | 9.13 | 0.87 |
03/18 | 2,507 | 2,527 | 2,490 | 2,523 | +1.61% | 5,900 | 190億3855万 | +1.82% | 9.21 | 0.87 |
03/15 | 2,479 | 2,488 | 2,479 | 2,483 | -0.04% | 700 | 187億3671万 | +0.28% | 9.07 | 0.86 |
03/14 | 2,482 | 2,484 | 2,474 | 2,484 | +0.36% | 3,200 | 187億4426万 | +0.32% | 9.07 | 0.86 |
03/13 | 2,472 | 2,491 | 2,472 | 2,475 | +0.2% | 1,000 | 186億7635万 | -0.08% | 9.04 | 0.86 |
03/12 | 2,471 | 2,494 | 2,467 | 2,470 | -0.4% | 4,400 | 186億3862万 | -0.32% | 9.02 | 0.86 |
03/11 | 2,480 | 2,503 | 2,480 | 2,480 | -0.16% | 6,200 | 187億1408万 | +0.12% | 9.06 | 0.86 |
03/08 | 2,477 | 2,507 | 2,477 | 2,484 | +0.49% | 7,400 | 187億4426万 | +0.28% | 9.07 | 0.86 |
03/07 | 2,485 | 2,501 | 2,472 | 2,472 | -0.88% | 5,000 | 186億5371万 | -0.16% | 9.03 | 0.86 |
03/06 | 2,495 | 2,495 | 2,492 | 2,494 | +0.32% | 3,000 | 188億1972万 | +0.77% | 9.11 | 0.86 |
03/05 | 2,494 | 2,494 | 2,471 | 2,486 | -0.16% | 3,700 | 187億5935万 | +0.49% | 9.08 | 0.86 |
03/04 | 2,490 | 2,495 | 2,478 | 2,490 | +0.4% | 3,600 | 187億8954万 | +0.69% | 9.09 | 0.86 |
03/01 | 2,489 | 2,489 | 2,477 | 2,480 | +0.04% | 3,700 | 187億1408万 | +0.36% | 9.06 | 0.86 |
02/29 | 2,478 | 2,479 | 2,470 | 2,479 | +0.04% | 1,700 | 187億653万 | +0.41% | 9.05 | 0.86 |
02/28 | 2,485 | 2,492 | 2,473 | 2,478 | -0.04% | 5,600 | 186億9898万 | +0.49% | 9.05 | 0.86 |
02/27 | 2,490 | 2,490 | 2,479 | 2,479 | +0.04% | 4,200 | 187億653万 | +0.61% | 9.05 | 0.86 |
02/26 | 2,495 | 2,495 | 2,478 | 2,478 | 0% | 4,900 | 186億9898万 | +0.69% | 9.05 | 0.86 |
02/22 | 2,479 | 2,484 | 2,467 | 2,478 | 0% | 2,900 | 186億9898万 | +0.77% | 9.05 | 0.86 |
02/21 | 2,466 | 2,479 | 2,466 | 2,478 | +0.65% | 1,500 | 186億9898万 | +0.9% | 9.05 | 0.86 |
02/20 | 2,466 | 2,479 | 2,462 | 2,462 | -0.16% | 2,100 | 185億7825万 | +0.33% | 8.99 | 0.85 |
02/19 | 2,462 | 2,466 | 2,460 | 2,466 | +0.16% | 1,900 | 186億843万 | +0.49% | 9.01 | 0.86 |
02/16 | 2,470 | 2,474 | 2,462 | 2,462 | -0.16% | 1,300 | 185億7825万 | +0.37% | 8.99 | 0.85 |
02/15 | 2,475 | 2,475 | 2,460 | 2,466 | -0.32% | 3,900 | 186億843万 | +0.53% | 9.01 | 0.86 |
02/14 | 2,472 | 2,480 | 2,472 | 2,474 | +0.08% | 1,100 | 186億6880万 | +0.86% | 9.03 | 0.86 |
02/13 | 2,470 | 2,480 | 2,470 | 2,472 | +0.28% | 2,100 | 186億5371万 | +0.82% | 9.03 | 0.86 |
02/09 | 2,485 | 2,485 | 2,462 | 2,465 | 0% | 1,700 | 186億89万 | +0.53% | 9 | 0.85 |
02/08 | 2,471 | 2,493 | 2,460 | 2,465 | -1.08% | 5,000 | 186億89万 | +0.61% | 9 | 0.85 |
02/07 | 2,503 | 2,525 | 2,485 | 2,492 | -0.48% | 6,100 | 188億463万 | +1.8% | 9.1 | 0.86 |
02/06 | 2,493 | 2,504 | 2,485 | 2,504 | +0.68% | 3,600 | 188億9518万 | +2.41% | 9.14 | 0.87 |
02/05 | 2,483 | 2,489 | 2,477 | 2,487 | +0.93% | 3,100 | 187億6690万 | +1.88% | 9.08 | 0.86 |
02/02 | 2,463 | 2,510 | 2,460 | 2,464 | -0.2% | 8,000 | 185億9334万 | +1.07% | 9 | 0.85 |
02/01 | 2,467 | 2,471 | 2,459 | 2,469 | +0.41% | 2,200 | 186億3107万 | +1.35% | 9.02 | 0.86 |
01/31 | 2,455 | 2,464 | 2,452 | 2,459 | +0.16% | 3,100 | 185億5561万 | +1.07% | 8.98 | 0.85 |
01/30 | 2,454 | 2,471 | 2,454 | 2,455 | +0.08% | 2,000 | 185億2543万 | +0.99% | 8.97 | 0.85 |
01/29 | 2,461 | 2,465 | 2,441 | 2,453 | -0.24% | 1,900 | 185億1033万 | +0.99% | 8.96 | 0.85 |
01/26 | 2,448 | 2,469 | 2,433 | 2,459 | +0.61% | 3,700 | 185億5561万 | +1.28% | 8.98 | 0.85 |
01/25 | 2,434 | 2,444 | 2,434 | 2,444 | +0.78% | 1,900 | 184億4242万 | +0.78% | 8.92 | 0.85 |
01/24 | 2,427 | 2,434 | 2,420 | 2,425 | -0.08% | 4,100 | 182億9905万 | +0.04% | 8.86 | 0.84 |
01/23 | 2,429 | 2,441 | 2,405 | 2,427 | +0.17% | 10,300 | 183億1414万 | +0.17% | 8.86 | 0.84 |
01/22 | 2,440 | 2,449 | 2,419 | 2,423 | +0.71% | 5,800 | 182億8395万 | +0.04% | 8.85 | 0.84 |
01/19 | 2,420 | 2,423 | 2,400 | 2,406 | -0.17% | 6,700 | 181億5567万 | -0.66% | 8.79 | 0.83 |
01/18 | 2,411 | 2,421 | 2,410 | 2,410 | +0.04% | 1,900 | 181億8586万 | -0.54% | 8.8 | 0.84 |
01/17 | 2,439 | 2,454 | 2,405 | 2,409 | -1.11% | 10,100 | 181億7831万 | -0.58% | 8.8 | 0.84 |
01/16 | 2,470 | 2,470 | 2,435 | 2,436 | -1.14% | 4,700 | 183億8205万 | +0.54% | 8.9 | 0.84 |
01/15 | 2,455 | 2,474 | 2,436 | 2,464 | +0.78% | 8,900 | 185億9334万 | +1.73% | 9 | 0.85 |
01/12 | 2,456 | 2,459 | 2,440 | 2,445 | -0.29% | 3,600 | 184億4997万 | +1.03% | 8.93 | 0.85 |
01/11 | 2,462 | 2,462 | 2,450 | 2,452 | -0.12% | 5,400 | 185億279万 | +1.36% | 8.95 | 0.85 |
01/10 | 2,477 | 2,478 | 2,443 | 2,455 | -0.28% | 6,000 | 185億2543万 | +1.57% | 8.97 | 0.85 |
01/09 | 2,470 | 2,470 | 2,458 | 2,462 | +0.16% | 3,400 | 185億7825万 | +1.9% | 8.99 | 0.85 |
01/05 | 2,449 | 2,458 | 2,443 | 2,458 | +0.78% | 3,600 | 185億4806万 | +1.82% | 8.98 | 0.85 |
01/04 | 2,463 | 2,463 | 2,415 | 2,439 | +1.08% | 10,000 | 184億469万 | +1.08% | 8.91 | 0.85 |
2023 | ||||||||||
12/29 | 2,418 | 2,418 | 2,404 | 2,413 | 0% | 1,400 | 182億849万 | +0.08% | 8.81 | 0.86 |
12/28 | 2,403 | 2,413 | 2,402 | 2,413 | +0.33% | 1,200 | 182億849万 | +0.08% | 8.81 | 0.86 |
12/27 | 2,404 | 2,410 | 2,400 | 2,405 | -0.08% | 4,100 | 181億4813万 | -0.17% | 8.78 | 0.86 |
12/26 | 2,405 | 2,419 | 2,405 | 2,407 | +0.08% | 1,100 | 181億6322万 | -0.04% | 8.79 | 0.86 |
12/25 | 2,409 | 2,421 | 2,405 | 2,405 | -0.33% | 2,100 | 181億4813万 | -0.04% | 8.78 | 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 3月期 | 1,250 8/31 | 780 11/28 | 175,400 8/31 | - | - | +30.99% 8/31 | -19.95% 5/15 |
2008年 3月期 | 980 4/2 | 833 3/31 | 5,800 12/28 | - | - | +6.02% 4/30 | -5.65% 3/12 |
2009年 3月期 | 910 4/30 | 653 12/8 | 7,000 6/30 | - | - | +19.27% 1/5 | -16.01% 10/28 |
2010年 3月期 | 810 3/31 | 655 2/12 | 5,100 6/29 | 61億1226万 | - | +13.63% 3/31 | -7.08% 5/19 |
2011年 3月期 | 800 4/1 | 637 5/26 | 6,600 9/17 | 60億3680万 | 48億680万 | +7.19% 12/20 6/18 | -8.17% 5/24 |
2012年 3月期 | 758 9/5 | 620 5/24 | 6,300 6/30 | 57億1986万 | 46億7852万 | +8.4% 8/31 | -3.93% 4/5 |
2013年 3月期 | 877 1/4 | 678 4/16 | 5,500 12/28 | 66億1784万 | 51億1618万 | +20.65% 1/4 | -2.98% 5/16 |
2014年 3月期 | 860 1/29 | 775 3/3 | 11,500 12/30 | 64億8956万 | 58億4815万 | +7.07% 1/29 | -3.75% 5/28 |
2015年 3月期 | 868 3/25 | 770 11/28 6/23 | 6,400 8/29 6/23 | 65億4992万 | 58億1042万 | +4.43% 5/12 | -3.31% 4/1 |
2016年 3月期 | 875 12/2 | 789 8/25 | 12,000 1/13 | 66億275万 | 59億5379万 | +3.1% 7/16 | -4.53% 8/25 |
2017年 3月期 | 1,577 3/22 | 760 10/3 7/19 | 373,300 3/22 | 119億4万 | 57億3496万 | +50.66% 3/21 | -2.34% 7/19 |
2018年 3月期 | 1,911 5/9 | 1,063 4/6 | 638,700 4/10 | 144億2040万 | 80億2139万 | +15.89% 5/10 | -15.26% 6/15 |
2019年 3月期 | 1,736 5/11 | 851 12/25 | 74,700 8/7 | 130億9985万 | 64億2164万 | +10.21% 2/27 | -15.74% 8/17 |
2020年 3月期 | 2,989 2/6 | 1,080 5/14 | 129,000 8/7 | 225億5499万 | 81億4968万 | +47.72% 4/23 | -27.93% 3/13 |
2021年 3月期 | 4,090 4/23 | 2,104 4/6 | 280,800 5/12 | 308億6314万 | 158億7678万 | +30.39% 5/11 | -11.5% 5/27 |
2022年 3月期 | 2,926 4/1 | 2,100 3/9 | 96,100 5/26 | 220億7959万 | 158億4660万 | +6.02% 12/16 | -10.91% 3/9 |
2023年 3月期 | 2,797 11/16 | 2,110 4/19 | 28,100 11/14 | 211億616万 | 159億2206万 | +10.67% 11/16 | -6.71% 12/20 |
2024年 3月期 | 2,687 3/27 | 2,356 5/31 | 19,100 5/16 | 202億7610万 | 177億7837万 | +6.67% 3/26 | -2.89% 10/4 |
最新 | 2,571 2024/5/24 | 1,300 | 194億76万 | +0.47% 2,559 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- 12%(1.12倍)
- 2000/12/29 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- 9%(1.09倍)
- 2003/12/30 vs 2002/12/30
- 19%(1.19倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- 14%(1.14倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 95%(1.95倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 122%(2.22倍)
- 2020/12/30 vs 2019/12/30
- 50%(1.5倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/24 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
475円(2002/05/07) - 441%(5.41倍)
2,571円(5/24)