株価チャート
株価
5/2
- 前日 (5/1)
- 992
- 始値
- 981
- 高値
- 1,025
- 安値
- 967
- 終値 +3.33%
- 1,025
- 出来高 -34.55%
- 3,492,000
乖離率
- 株価(5日)
移動平均値 - +8.12%
948 - 株価(25日)
移動平均値 - +13.76%
901 - 出来高(5日)
移動平均値 - +35.3%
2,580,980
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 | 981 | 1,025 | 967 | 1,025 | +3.33% | 3,492,000 | 2155億9203万 | +13.76% | 6.11 | 0.69 |
05/01 | 942 | 1,009 | 932 | 992 | +7.01% | 5,335,000 | 2086億5102万 | +11.21% | 5.92 | 0.67 |
04/30 | 891 | 934 | 876 | 927 | +3.46% | 1,382,900 | 1949億7933万 | +4.86% | 5.53 | 0.63 |
04/26 | 898 | 904 | 877 | 896 | -0.22% | 1,521,000 | 1884億5898万 | +1.93% | 5.34 | 0.61 |
04/25 | 923 | 927 | 898 | 898 | -3.34% | 1,174,000 | 1888億7965万 | +2.75% | 5.36 | 0.61 |
04/24 | 955 | 960 | 928 | 929 | -2.72% | 1,090,300 | 1954億 | +6.78% | 5.54 | 0.63 |
04/23 | 965 | 989 | 951 | 955 | 0% | 1,780,600 | 2008億6867万 | +10.53% | 5.7 | 0.65 |
04/22 | 930 | 964 | 929 | 955 | +4.26% | 1,435,800 | 2008億6867万 | +11.44% | 5.7 | 0.65 |
04/19 | 929 | 940 | 905 | 916 | -1.51% | 1,400,400 | 1926億6566万 | +7.64% | 5.46 | 0.62 |
04/18 | 905 | 931 | 896 | 930 | +1.64% | 1,245,000 | 1956億1033万 | +10.06% | 5.55 | 0.63 |
04/17 | 941 | 960 | 904 | 915 | -2.35% | 2,426,200 | 1924億5533万 | +9.19% | 5.46 | 0.62 |
04/16 | 942 | 955 | 933 | 937 | -1.37% | 1,552,200 | 1970億8267万 | +12.76% | 5.59 | 0.64 |
04/15 | 918 | 961 | 902 | 950 | +2.48% | 1,951,900 | 1998億1700万 | +15.43% | 5.67 | 0.64 |
04/12 | 943 | 944 | 919 | 927 | -0.96% | 1,516,100 | 1949億7933万 | +13.74% | 5.53 | 0.63 |
04/11 | 925 | 949 | 914 | 936 | +1.19% | 2,377,500 | 1968億7233万 | +15.84% | 5.58 | 0.63 |
04/10 | 900 | 935 | 888 | 925 | +3.58% | 1,871,700 | 1945億5866万 | +15.77% | 5.52 | 0.63 |
04/09 | 881 | 896 | 876 | 893 | +1.02% | 1,053,300 | 1878億2798万 | +12.9% | 5.33 | 0.61 |
04/08 | 875 | 893 | 866 | 884 | +1.26% | 1,393,500 | 1859億3498万 | +12.9% | 5.27 | 0.6 |
04/05 | 858 | 875 | 847 | 873 | +1.04% | 2,057,600 | 1836億2131万 | +12.36% | 5.21 | 0.59 |
04/04 | 824 | 866 | 824 | 864 | +4.85% | 2,136,800 | 1817億2831万 | +12.06% | 5.15 | 0.59 |
04/03 | 791 | 836 | 790 | 824 | +4.83% | 1,788,400 | 1733億1496万 | +7.57% | 4.91 | 0.56 |
04/02 | 788 | 795 | 784 | 786 | -0.38% | 997,500 | 1653億2228万 | +3.15% | 4.69 | 0.53 |
04/01 | 809 | 815 | 786 | 789 | -1.87% | 1,214,400 | 1659億5328万 | +3.68% | 4.71 | 0.53 |
03/29 | 800 | 808 | 791 | 804 | +0.37% | 1,325,900 | 1691億828万 | +6.07% | 2.95 | 0.55 |
03/28 | 785 | 825 | 785 | 801 | +1.01% | 1,911,500 | 1684億7728万 | +6.09% | 2.94 | 0.54 |
03/27 | 835 | 836 | 770 | 793 | +0.38% | 3,727,900 | 1667億9461万 | +5.45% | 2.91 | 0.54 |
03/26 | 799 | 799 | 783 | 790 | -0.75% | 744,800 | 1661億6361万 | +5.47% | 2.9 | 0.54 |
03/25 | 800 | 808 | 792 | 796 | +0.51% | 1,079,200 | 1674億2562万 | +6.7% | 2.92 | 0.54 |
03/22 | 792 | 798 | 781 | 792 | +0.51% | 668,200 | 1665億8428万 | +6.74% | 2.91 | 0.54 |
03/21 | 786 | 796 | 778 | 788 | +0.64% | 836,900 | 1657億4295万 | +6.63% | 2.9 | 0.53 |
03/19 | 782 | 792 | 780 | 783 | +0.13% | 631,600 | 1646億9128万 | +6.39% | 2.88 | 0.53 |
03/18 | 800 | 800 | 770 | 782 | -0.76% | 1,153,200 | 1644億8094万 | +6.68% | 2.87 | 0.53 |
03/15 | 772 | 794 | 768 | 788 | +1.55% | 1,709,600 | 1657億4295万 | +7.95% | 2.9 | 0.53 |
03/14 | 755 | 781 | 753 | 776 | +3.33% | 1,557,100 | 1632億1894万 | +6.89% | 2.85 | 0.53 |
03/13 | 736 | 759 | 732 | 751 | +1.76% | 1,221,800 | 1579億6060万 | +3.73% | 2.76 | 0.51 |
03/12 | 744 | 748 | 724 | 738 | -1.47% | 1,147,600 | 1552億2626万 | +1.93% | 2.71 | 0.5 |
03/11 | 750 | 756 | 736 | 749 | 0% | 1,079,800 | 1575億3993万 | +3.45% | 2.75 | 0.51 |
03/08 | 738 | 754 | 738 | 749 | +0.4% | 1,521,400 | 1575億3993万 | +3.74% | 2.75 | 0.51 |
03/07 | 727 | 752 | 723 | 746 | +3.18% | 1,475,400 | 1569億893万 | +3.47% | 2.74 | 0.51 |
03/06 | 714 | 727 | 710 | 723 | +2.12% | 1,123,600 | 1520億7126万 | +0.28% | 2.66 | 0.49 |
03/05 | 710 | 712 | 701 | 708 | -0.28% | 1,275,600 | 1489億1625万 | -1.8% | 2.6 | 0.48 |
03/04 | 718 | 721 | 709 | 710 | -2.07% | 1,426,400 | 1493億3692万 | -1.53% | 2.61 | 0.48 |
03/01 | 722 | 732 | 722 | 725 | +0.14% | 703,600 | 1524億9192万 | +0.55% | 2.66 | 0.49 |
02/29 | 735 | 739 | 719 | 724 | -2.29% | 1,442,200 | 1522億8159万 | +0.42% | 2.66 | 0.49 |
02/28 | 731 | 747 | 727 | 741 | +2.07% | 1,394,000 | 1558億5726万 | +2.92% | 2.72 | 0.5 |
02/27 | 729 | 737 | 717 | 726 | -2.42% | 1,417,000 | 1527億226万 | +0.97% | 2.67 | 0.49 |
02/26 | 730 | 751 | 730 | 744 | +1.92% | 1,338,300 | 1564億8826万 | +3.62% | 2.73 | 0.5 |
02/22 | 724 | 740 | 721 | 730 | +1.67% | 1,309,200 | 1535億4359万 | +1.96% | 2.68 | 0.49 |
02/21 | 724 | 726 | 707 | 718 | -0.42% | 1,378,400 | 1510億1959万 | +0.28% | 2.64 | 0.49 |
02/20 | 730 | 730 | 713 | 721 | -1.23% | 1,628,300 | 1516億5059万 | +0.56% | 2.65 | 0.49 |
02/19 | 714 | 730 | 710 | 730 | +2.1% | 1,270,900 | 1535億4359万 | +1.67% | 2.68 | 0.49 |
02/16 | 712 | 724 | 707 | 715 | +1.42% | 1,259,800 | 1503億8859万 | -0.42% | 2.63 | 0.48 |
02/15 | 714 | 722 | 701 | 705 | 0% | 1,406,900 | 1482億8525万 | -1.95% | 2.59 | 0.48 |
02/14 | 723 | 724 | 702 | 705 | -2.62% | 1,315,100 | 1482億8525万 | -2.08% | 2.59 | 0.48 |
02/13 | 705 | 731 | 705 | 724 | +3.72% | 2,277,800 | 1522億8159万 | +0.42% | 2.66 | 0.49 |
02/09 | 690 | 703 | 684 | 698 | +0.43% | 1,294,400 | 1468億1291万 | -3.46% | 2.56 | 0.47 |
02/08 | 705 | 707 | 686 | 695 | -2.25% | 1,694,300 | 1461億8191万 | -3.87% | 2.55 | 0.47 |
02/07 | 712 | 713 | 703 | 711 | -0.28% | 1,332,400 | 1495億4725万 | -1.93% | 2.61 | 0.48 |
02/06 | 735 | 736 | 713 | 713 | -3.78% | 1,741,600 | 1499億6792万 | -1.79% | 2.62 | 0.48 |
02/05 | 734 | 747 | 726 | 741 | +0.41% | 1,742,700 | 1558億5726万 | +2.07% | 2.72 | 0.5 |
02/02 | 724 | 752 | 719 | 738 | +2.5% | 1,999,100 | 1552億2626万 | +1.79% | 2.71 | 0.5 |
02/01 | 752 | 768 | 716 | 720 | -0.69% | 3,514,100 | 1514億4025万 | -0.55% | 2.65 | 0.49 |
01/31 | 729 | 738 | 715 | 725 | 0% | 1,436,700 | 1524億9192万 | +0.14% | 2.66 | 0.49 |
01/30 | 730 | 732 | 716 | 725 | +0.14% | 1,059,000 | 1524億9192万 | +0.28% | 2.66 | 0.49 |
01/29 | 711 | 727 | 711 | 724 | +2.12% | 980,000 | 1522億8159万 | +0.14% | 2.66 | 0.49 |
01/26 | 723 | 723 | 708 | 709 | -1.8% | 897,500 | 1491億2658万 | -1.94% | 2.61 | 0.48 |
01/25 | 707 | 722 | 706 | 722 | +1.83% | 1,048,100 | 1518億6092万 | -0.28% | 2.65 | 0.49 |
01/24 | 710 | 716 | 699 | 709 | -0.14% | 1,134,000 | 1491億2658万 | -2.07% | 2.61 | 0.48 |
01/23 | 717 | 722 | 708 | 710 | -0.7% | 1,045,900 | 1493億3692万 | -2.2% | 2.61 | 0.48 |
01/22 | 702 | 715 | 700 | 715 | +2.14% | 1,290,600 | 1503億8859万 | -1.79% | 2.63 | 0.48 |
01/19 | 706 | 706 | 692 | 700 | -0.85% | 1,741,100 | 1472億3358万 | -3.98% | 2.57 | 0.47 |
01/18 | 716 | 723 | 704 | 706 | -1.53% | 1,467,800 | 1484億9558万 | -3.55% | 2.59 | 0.48 |
01/17 | 737 | 746 | 717 | 717 | -3.89% | 1,994,300 | 1508億925万 | -2.18% | 2.63 | 0.49 |
01/16 | 751 | 758 | 735 | 746 | -0.27% | 1,042,000 | 1569億893万 | +1.63% | 2.74 | 0.51 |
01/15 | 728 | 748 | 727 | 748 | +2.47% | 1,387,800 | 1573億2960万 | +2.05% | 2.75 | 0.51 |
01/12 | 739 | 743 | 727 | 730 | -1.62% | 1,304,400 | 1535億4359万 | -0.27% | 2.68 | 0.49 |
01/11 | 739 | 754 | 739 | 742 | +0.41% | 1,646,700 | 1560億6760万 | +1.37% | 2.73 | 0.5 |
01/10 | 729 | 747 | 726 | 739 | +1.51% | 1,536,800 | 1554億3659万 | +1.09% | 2.72 | 0.5 |
01/09 | 755 | 755 | 722 | 728 | -3.83% | 2,927,800 | 1531億2292万 | -0.41% | 2.67 | 0.49 |
01/05 | 724 | 758 | 722 | 757 | +5.58% | 2,637,100 | 1592億2260万 | +3.56% | 2.78 | 0.51 |
01/04 | 698 | 728 | 676 | 717 | -2.32% | 6,019,800 | 1508億925万 | -1.78% | 2.63 | 0.49 |
2023 | ||||||||||
12/29 | 728 | 734 | 723 | 734 | +0.82% | 834,800 | 1543億8493万 | +0.41% | 2.7 | 0.51 |
12/28 | 723 | 730 | 718 | 728 | +0.28% | 727,400 | 1531億2292万 | -0.41% | 2.67 | 0.5 |
12/27 | 715 | 726 | 712 | 726 | +2.11% | 839,200 | 1527億226万 | -0.68% | 2.67 | 0.5 |
12/26 | 722 | 722 | 710 | 711 | -1.11% | 630,400 | 1495億4725万 | -2.74% | 2.61 | 0.49 |
12/25 | 721 | 725 | 715 | 719 | +0.42% | 459,800 | 1512億2992万 | -1.78% | 2.64 | 0.5 |
12/22 | 707 | 721 | 707 | 716 | +1.27% | 693,000 | 1505億9892万 | -2.45% | 2.63 | 0.5 |
12/21 | 710 | 719 | 707 | 707 | -0.42% | 880,200 | 1487億592万 | -3.81% | 2.6 | 0.49 |
12/20 | 725 | 728 | 709 | 710 | -2.34% | 1,196,800 | 1493億3692万 | -3.53% | 2.61 | 0.49 |
12/19 | 727 | 729 | 717 | 727 | +0.41% | 764,300 | 1529億1259万 | -1.62% | 2.67 | 0.5 |
12/18 | 721 | 727 | 709 | 724 | -0.96% | 1,060,400 | 1522億8159万 | -2.16% | 2.66 | 0.5 |
12/15 | 745 | 751 | 721 | 731 | -2.92% | 1,511,100 | 1537億5393万 | -1.48% | 2.69 | 0.51 |
12/14 | 783 | 790 | 749 | 753 | -1.7% | 1,203,200 | 1583億8127万 | +1.35% | 2.77 | 0.52 |
12/13 | 755 | 772 | 751 | 766 | +2.27% | 1,772,600 | 1611億1560万 | +3.1% | 2.81 | 0.53 |
12/12 | 765 | 765 | 745 | 749 | -2.09% | 1,122,900 | 1575億3993万 | +0.54% | 2.75 | 0.52 |
12/11 | 734 | 765 | 730 | 765 | +4.08% | 1,324,900 | 1609億527万 | +2% | 2.81 | 0.53 |
12/08 | 742 | 748 | 731 | 735 | -0.81% | 1,436,800 | 1545億9526万 | -2.26% | 2.7 | 0.51 |
12/07 | 731 | 742 | 728 | 741 | +1.09% | 1,279,600 | 1558億5726万 | -1.85% | 2.72 | 0.51 |
12/06 | 715 | 735 | 715 | 733 | +3.09% | 1,215,100 | 1541億7459万 | -3.04% | 2.69 | 0.51 |
12/05 | 719 | 720 | 707 | 711 | -1.8% | 1,120,800 | 1495億4725万 | -6.08% | 2.61 | 0.49 |
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 | 3,250 2/8 | 2,350 8/8 8/7 他2件 | 2,439,100 3/19 | - | - | +14.42% 2/7 | -11.76% 3/30 |
2008年 3月期 | 2,810 4/24 4/23 | 2,160 7/30 | 2,531,000 11/30 | - | - | +8.8% 11/29 | -10.63% 1/8 |
2009年 3月期 | 2,745 9/3 | 2,175 3/13 | 2,348,100 5/30 | - | - | +5.89% 8/4 | -11.28% 3/12 |
2010年 3月期 | 2,430 4/1 | 1,885 2/1 | 886,400 11/30 | - | - | +4.14% 12/16 | -7.36% 10/27 |
2011年 3月期 | 2,126 12/10 | 1,680 3/15 | 1,401,100 12/10 | 4684億3008万 | 3701億6112万 | +6.45% 11/10 | -12.97% 4/6 |
2012年 3月期 | 1,874 4/1 | 1,164 11/10 | 1,591,200 6/9 | 4129億591万 | 2564億6877万 | +14.32% 7/4 | -17.83% 5/20 |
2013年 3月期 | 1,565 4/4 | 688 7/30 | 6,306,700 7/18 | 3448億2271万 | 1515億8979万 | +26.11% 4/15 | -34.47% 7/30 |
2014年 3月期 | 1,687 5/14 | 1,091 4/3 | 2,522,700 4/12 | 3717億345万 | 2403億8439万 | +14.79% 5/8 | -13.21% 6/6 |
2015年 3月期 | 1,718 2/12 | 1,177 4/11 | 1,416,800 1/30 | 3613億5328万 | 2475億6275万 | +11.63% 11/5 | -7.37% 10/17 |
2016年 3月期 | 1,970 6/2 | 1,527 3/18 | 2,192,300 5/29 | 4143億5737万 | 3211億7955万 | +10.66% 5/25 | -12.76% 8/25 |
2017年 3月期 | 1,590 4/1 | 1,062 3/22 | 4,031,600 1/31 | 3344億3057万 | 2233億7438万 | +11.96% 12/15 | -12.81% 1/31 |
2018年 3月期 | 1,129 5/26 | 790 2/16 2/15 | 14,050,200 5/31 | 2374億6674万 | 1661億6361万 | +14.95% 4/27 | -10.2% 2/15 |
2019年 3月期 | 1,217 8/2 | 861 3/29 | 3,067,500 4/26 | 2559億7610万 | 1810億9731万 | +11.75% 5/9 | -12.99% 11/1 |
2020年 3月期 | 923 2/3 | 615 3/13 | 3,041,100 8/1 | 1941億3799万 | 1293億5522万 | +12.32% 2/4 | -19.36% 3/13 |
2021年 3月期 | 823 11/11 | 648 12/22 | 1,568,300 1/29 | 1731億463万 | 1362億9623万 | +10.58% 3/26 | -10.26% 12/10 |
2022年 3月期 | 756 4/2 4/1 | 526 11/10 11/9 | 3,002,400 9/17 | 1590億1227万 | 1106億3552万 | +6.07% 3/7 | -8.24% 10/29 |
2023年 3月期 | 626 3/6 | 433 10/13 | 5,451,900 3/6 | 1316億6889万 | 910億7448万 | +13.29% 11/25 | -10.46% 10/13 |
2024年 3月期 | 932 8/1 | 596 4/3 | 6,019,800 1/4 | 1960億3100万 | 1253億5888万 | +17.39% 8/1 | -15.11% 10/4 |
最新 | 1,025 2024/5/2 | 3,492,000 | 2155億9203万 | +13.76% 901 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%(1.27倍)
- 1985/12/28 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/28
- 92%(1.92倍)
- 1987/12/28 vs 1986/12/27
- -31%(0.69倍)
- 1988/12/28 vs 1987/12/28
- 108%(2.08倍)
- 1989/12/29 vs 1988/12/28
- 0%(1倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 14%(1.14倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -17%(0.83倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 23%(1.23倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- 16%(1.16倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -29%(0.71倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- -27%(0.73倍)
- 2017/12/29 vs 2016/12/30
- -31%(0.69倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/05/02 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
433円(2022/10/13) - 137%(2.37倍)
1,025円(5/2)