株価チャート
株価
5/24
- 前日 (5/23)
- 4,680
- 始値
- 4,675
- 高値
- 4,680
- 安値
- 4,675
- 終値 ±0%
- 4,680
- 出来高 -63.16%
- 700
乖離率
- 株価(5日)
移動平均値 - -0.17%
4,688 - 株価(25日)
移動平均値 - -0.11%
4,685 - 出来高(5日)
移動平均値 - -62.37%
1,860
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 | 4,675 | 4,680 | 4,675 | 4,680 | 0% | 700 | 569億5560万 | -0.11% | 709 | 5.38 |
05/23 | 4,700 | 4,700 | 4,680 | 4,680 | -0.43% | 1,900 | 569億5560万 | -0.11% | 709 | 5.38 |
05/22 | 4,710 | 4,760 | 4,690 | 4,700 | -0.11% | 4,000 | 571億9900万 | +0.32% | 712.03 | 5.4 |
05/21 | 4,700 | 4,705 | 4,695 | 4,705 | +0.64% | 1,100 | 572億5985万 | +0.43% | 712.79 | 5.41 |
05/20 | 4,685 | 4,695 | 4,675 | 4,675 | -0.43% | 1,600 | 568億9475万 | -0.19% | 708.24 | 5.37 |
05/17 | 4,695 | 4,715 | 4,680 | 4,695 | 0% | 2,700 | 571億3815万 | +0.21% | 711.27 | 5.4 |
05/16 | 4,695 | 4,695 | 4,680 | 4,695 | +0.21% | 800 | 571億3815万 | +0.21% | 711.27 | 5.4 |
05/15 | 4,695 | 4,695 | 4,680 | 4,685 | -0.21% | 400 | 570億1645万 | +0.02% | 709.76 | 5.39 |
05/14 | 4,685 | 4,695 | 4,670 | 4,695 | +0.32% | 1,200 | 571億3815万 | +0.23% | 711.27 | 5.4 |
05/13 | 4,675 | 4,685 | 4,660 | 4,680 | +0.21% | 2,700 | 569億5560万 | -0.06% | 709 | 5.38 |
05/10 | 4,665 | 4,680 | 4,665 | 4,670 | 0% | 1,100 | 568億3390万 | -0.28% | 707.49 | 5.37 |
05/09 | 4,665 | 4,675 | 4,665 | 4,670 | +0.21% | 600 | 568億3390万 | -0.3% | 707.49 | 5.37 |
05/08 | 4,680 | 4,680 | 4,655 | 4,660 | -0.43% | 5,600 | 567億1220万 | -0.53% | 705.97 | 5.36 |
05/07 | 4,720 | 4,720 | 4,660 | 4,680 | -0.53% | 4,300 | 569億5560万 | -0.13% | 709 | 5.38 |
05/02 | 4,705 | 4,720 | 4,705 | 4,705 | 0% | 2,300 | 572億5985万 | +0.41% | 712.79 | 5.41 |
05/01 | 4,705 | 4,705 | 4,690 | 4,705 | +0.43% | 2,200 | 572億5985万 | +0.43% | 712.79 | 5.41 |
04/30 | 4,695 | 4,700 | 4,685 | 4,685 | 0% | 1,800 | 570億1645万 | +0.02% | 709.76 | 5.39 |
04/26 | 4,685 | 4,700 | 4,680 | 4,685 | 0% | 2,900 | 570億1645万 | +0.02% | 709.76 | 5.39 |
04/25 | 4,695 | 4,695 | 4,685 | 4,685 | -0.32% | 600 | 570億1645万 | +0.04% | 709.76 | 5.39 |
04/24 | 4,685 | 4,700 | 4,685 | 4,700 | +0.43% | 400 | 571億9900万 | +0.38% | 712.03 | 5.4 |
04/23 | 4,700 | 4,700 | 4,680 | 4,680 | -0.43% | 1,400 | 569億5560万 | 0% | 709 | 5.38 |
04/22 | 4,660 | 4,705 | 4,660 | 4,700 | +0.86% | 5,300 | 571億9900万 | +0.45% | 712.03 | 5.4 |
04/19 | 4,675 | 4,675 | 4,660 | 4,660 | -0.32% | 1,400 | 567億1220万 | -0.36% | 705.97 | 5.36 |
04/18 | 4,675 | 4,675 | 4,665 | 4,675 | 0% | 3,100 | 568億9475万 | -0.06% | 708.24 | 5.37 |
04/17 | 4,680 | 4,680 | 4,675 | 4,675 | -0.11% | 800 | 568億9475万 | -0.04% | 708.24 | 5.37 |
04/16 | 4,690 | 4,690 | 4,675 | 4,680 | -0.21% | 500 | 569億5560万 | +0.06% | 709 | 5.38 |
04/15 | 4,685 | 4,690 | 4,670 | 4,690 | +0.11% | 1,800 | 570億7730万 | +0.28% | 710.52 | 5.39 |
04/12 | 4,680 | 4,685 | 4,670 | 4,685 | 0% | 1,800 | 570億1645万 | +0.17% | 709.76 | 5.39 |
04/11 | 4,680 | 4,685 | 4,680 | 4,685 | -0.21% | 1,200 | 570億1645万 | +0.17% | 709.76 | 5.39 |
04/10 | 4,690 | 4,695 | 4,690 | 4,695 | +0.11% | 700 | 571億3815万 | +0.36% | 711.27 | 5.4 |
04/09 | 4,690 | 4,690 | 4,680 | 4,690 | +0.11% | 500 | 570億7730万 | +0.28% | 710.52 | 5.39 |
04/08 | 4,680 | 4,700 | 4,670 | 4,685 | +0.21% | 1,600 | 570億1645万 | +0.17% | 709.76 | 5.39 |
04/05 | 4,675 | 4,675 | 4,675 | 4,675 | 0% | 100 | 568億9475万 | -0.04% | 708.24 | 5.37 |
04/04 | 4,675 | 4,680 | 4,670 | 4,675 | +0.11% | 1,300 | 568億9475万 | -0.06% | 708.24 | 5.37 |
04/03 | 4,675 | 4,685 | 4,660 | 4,670 | -0.53% | 3,400 | 568億3390万 | -0.19% | 707.49 | 5.37 |
04/02 | 4,700 | 4,700 | 4,675 | 4,695 | -0.11% | 2,400 | 571億3815万 | +0.23% | 711.27 | 5.4 |
04/01 | 4,685 | 4,700 | 4,680 | 4,700 | +0.32% | 1,300 | 571億9900万 | +0.26% | 712.03 | 5.4 |
03/29 | 4,680 | 4,700 | 4,680 | 4,685 | +0.11% | 1,200 | 570億1645万 | -0.13% | 709.76 | 5.39 |
03/28 | 4,690 | 4,690 | 4,680 | 4,680 | -0.11% | 3,600 | 569億5560万 | -0.34% | 709 | 5.38 |
03/27 | 4,670 | 4,685 | 4,670 | 4,685 | +0.32% | 1,700 | 570億1645万 | -0.32% | 709.76 | 5.39 |
03/26 | 4,690 | 4,690 | 4,660 | 4,670 | -0.43% | 900 | 568億3390万 | -0.72% | 707.49 | 5.37 |
03/25 | 4,660 | 4,700 | 4,655 | 4,690 | +0.32% | 2,900 | 570億7730万 | -0.38% | 710.52 | 5.39 |
03/22 | 4,670 | 4,680 | 4,655 | 4,675 | +0.43% | 3,200 | 568億9475万 | -0.76% | 708.24 | 5.37 |
03/21 | 4,660 | 4,665 | 4,650 | 4,655 | 0% | 4,100 | 566億5135万 | -1.29% | 705.21 | 5.35 |
03/19 | 4,660 | 4,670 | 4,655 | 4,655 | +0.11% | 1,600 | 566億5135万 | -1.42% | 705.21 | 5.35 |
03/18 | 4,655 | 4,665 | 4,650 | 4,650 | -0.11% | 5,300 | 565億9050万 | -1.63% | 704.46 | 5.34 |
03/15 | 4,665 | 4,665 | 4,655 | 4,655 | -0.21% | 300 | 566億5135万 | -1.65% | 705.21 | 5.35 |
03/14 | 4,680 | 4,680 | 4,650 | 4,665 | +0.11% | 4,400 | 567億7305万 | -1.56% | 706.73 | 5.36 |
03/13 | 4,680 | 4,680 | 4,660 | 4,660 | -0.43% | 4,600 | 567億1220万 | -1.75% | 705.97 | 5.36 |
03/12 | 4,670 | 4,700 | 4,665 | 4,680 | +0.32% | 5,800 | 569億5560万 | -1.45% | 709 | 5.38 |
03/11 | 4,705 | 4,710 | 4,665 | 4,665 | -0.64% | 7,700 | 567億7305万 | -1.87% | 706.73 | 5.36 |
03/08 | 4,700 | 4,720 | 4,690 | 4,695 | +0.11% | 3,500 | 571億3815万 | -1.37% | 711.27 | 5.4 |
03/07 | 4,695 | 4,710 | 4,690 | 4,690 | -0.21% | 2,900 | 570億7730万 | -1.53% | 710.52 | 5.39 |
03/06 | 4,690 | 4,700 | 4,680 | 4,700 | +0.21% | 2,500 | 571億9900万 | -1.41% | 712.03 | 5.4 |
03/05 | 4,680 | 4,690 | 4,680 | 4,690 | +0.21% | 1,900 | 570億7730万 | -1.66% | 710.52 | 5.39 |
03/04 | 4,705 | 4,705 | 4,680 | 4,680 | -0.32% | 4,500 | 569億5560万 | -1.93% | 709 | 5.38 |
03/01 | 4,700 | 4,705 | 4,690 | 4,695 | +0.21% | 3,400 | 571億3815万 | -1.7% | 711.27 | 5.4 |
02/29 | 4,685 | 4,700 | 4,660 | 4,685 | -0.21% | 9,100 | 570億1645万 | -1.95% | 222.67 | 5.39 |
02/28 | 4,695 | 4,735 | 4,690 | 4,695 | -2.19% | 18,400 | 571億3815万 | -1.8% | 223.14 | 5.4 |
02/27 | 4,805 | 4,815 | 4,785 | 4,800 | +0.21% | 7,700 | 584億1600万 | +0.36% | 228.14 | 5.52 |
02/26 | 4,810 | 4,810 | 4,770 | 4,790 | 0% | 7,000 | 582億9430万 | +0.17% | 227.66 | 5.51 |
02/22 | 4,795 | 4,810 | 4,785 | 4,790 | -0.1% | 4,000 | 582億9430万 | +0.21% | 227.66 | 5.51 |
02/21 | 4,790 | 4,815 | 4,785 | 4,795 | +0.21% | 5,600 | 583億5515万 | +0.36% | 227.9 | 5.51 |
02/20 | 4,785 | 4,810 | 4,785 | 4,785 | +0.1% | 1,200 | 582億3345万 | +0.15% | 227.42 | 5.5 |
02/19 | 4,800 | 4,810 | 4,780 | 4,780 | +0.1% | 2,900 | 581億7260万 | +0.06% | 227.18 | 5.49 |
02/16 | 4,755 | 4,800 | 4,755 | 4,775 | -0.1% | 7,000 | 581億1175万 | -0.06% | 226.95 | 5.49 |
02/15 | 4,815 | 4,815 | 4,780 | 4,780 | -0.42% | 3,400 | 581億7260万 | +0.02% | 227.18 | 5.49 |
02/14 | 4,805 | 4,805 | 4,800 | 4,800 | -0.1% | 1,300 | 584億1600万 | +0.42% | 228.14 | 5.52 |
02/13 | 4,815 | 4,820 | 4,800 | 4,805 | +0.52% | 1,400 | 584億7685万 | +0.52% | 228.37 | 5.52 |
02/09 | 4,780 | 4,820 | 4,780 | 4,780 | 0% | 1,400 | 581億7260万 | +0.06% | 227.18 | 5.49 |
02/08 | 4,805 | 4,805 | 4,780 | 4,780 | -0.52% | 200 | 581億7260万 | +0.08% | 227.18 | 5.49 |
02/07 | 4,790 | 4,820 | 4,770 | 4,805 | +0.42% | 3,800 | 584億7685万 | +0.65% | 228.37 | 5.52 |
02/06 | 4,790 | 4,805 | 4,785 | 4,785 | -0.21% | 2,200 | 582億3345万 | +0.31% | 227.42 | 5.5 |
02/05 | 4,795 | 4,805 | 4,790 | 4,795 | -0.52% | 2,600 | 583億5515万 | +0.61% | 227.9 | 5.51 |
02/02 | 4,795 | 4,820 | 4,790 | 4,820 | +0.52% | 4,900 | 586億5940万 | +1.22% | 229.09 | 5.54 |
02/01 | 4,795 | 4,795 | 4,780 | 4,795 | +0.21% | 3,700 | 583億5515万 | +0.82% | 227.9 | 5.51 |
01/31 | 4,765 | 4,795 | 4,765 | 4,785 | +0.1% | 2,300 | 582億3345万 | +0.72% | 227.42 | 5.5 |
01/30 | 4,765 | 4,800 | 4,765 | 4,780 | +0.42% | 3,400 | 581億7260万 | +0.7% | 227.18 | 5.49 |
01/29 | 4,785 | 4,785 | 4,750 | 4,760 | -0.21% | 3,600 | 579億2920万 | +0.36% | 226.23 | 5.47 |
01/26 | 4,790 | 4,790 | 4,760 | 4,770 | +0.21% | 3,100 | 580億5090万 | +0.63% | 226.71 | 5.48 |
01/25 | 4,750 | 4,765 | 4,750 | 4,760 | 0% | 1,500 | 579億2920万 | +0.49% | 226.23 | 5.47 |
01/24 | 4,750 | 4,760 | 4,750 | 4,760 | +0.21% | 700 | 579億2920万 | +0.55% | 226.23 | 5.47 |
01/23 | 4,750 | 4,760 | 4,735 | 4,750 | -0.21% | 4,000 | 578億750万 | +0.4% | 225.76 | 5.46 |
01/22 | 4,755 | 4,760 | 4,735 | 4,760 | 0% | 3,800 | 579億2920万 | +0.66% | 226.23 | 5.47 |
01/19 | 4,765 | 4,765 | 4,745 | 4,760 | +0.11% | 900 | 579億2920万 | +0.7% | 226.23 | 5.47 |
01/18 | 4,765 | 4,770 | 4,745 | 4,755 | +0.32% | 2,200 | 578億6835万 | +0.66% | 226 | 5.47 |
01/17 | 4,770 | 4,770 | 4,740 | 4,740 | -0.94% | 3,900 | 576億8580万 | +0.38% | 225.28 | 5.45 |
01/16 | 4,815 | 4,815 | 4,780 | 4,785 | +0.31% | 1,200 | 582億3345万 | +1.38% | 227.42 | 5.5 |
01/15 | 4,810 | 4,830 | 4,765 | 4,770 | -0.63% | 7,100 | 580億5090万 | +1.12% | 226.71 | 5.48 |
01/12 | 4,750 | 4,800 | 4,750 | 4,800 | 0% | 7,600 | 584億1600万 | +1.82% | 228.14 | 5.52 |
01/11 | 4,800 | 4,800 | 4,770 | 4,800 | 0% | 5,200 | 584億1600万 | +1.91% | 228.14 | 5.52 |
01/10 | 4,800 | 4,800 | 4,770 | 4,800 | +0.21% | 1,100 | 584億1600万 | +1.98% | 228.14 | 5.52 |
01/09 | 4,770 | 4,795 | 4,750 | 4,790 | +0.84% | 4,500 | 582億9430万 | +1.85% | 227.66 | 5.51 |
01/05 | 4,770 | 4,770 | 4,750 | 4,750 | +0.11% | 2,500 | 578億750万 | +1.06% | 225.76 | 5.46 |
01/04 | 4,720 | 4,750 | 4,720 | 4,745 | +0.53% | 4,300 | 577億4665万 | +1% | 225.52 | 5.45 |
2023 | ||||||||||
12/29 | 4,715 | 4,735 | 4,715 | 4,720 | +0.21% | 5,200 | 574億4240万 | +0.51% | 224.33 | 5.43 |
12/28 | 4,700 | 4,715 | 4,700 | 4,710 | +0.21% | 1,600 | 573億2070万 | +0.3% | 223.86 | 5.41 |
12/27 | 4,695 | 4,710 | 4,675 | 4,700 | +0.43% | 4,700 | 571億9900万 | +0.11% | 223.38 | 5.4 |
12/26 | 4,670 | 4,700 | 4,655 | 4,680 | +0.21% | 4,100 | 569億5560万 | -0.32% | 222.43 | 5.38 |
12/25 | 4,675 | 4,685 | 4,650 | 4,670 | -0.11% | 8,400 | 568億3390万 | -0.55% | 221.96 | 5.37 |
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 | |
2008年 2月期 | 5,000 8/27 | 4,670 2/26 | 7,000 7/11 6/28 | - | - | +4.3% 5/2 | -3.34% 2/26 |
2009年 2月期 | 4,940 8/4 5/2 | 3,900 2/27 | 11,000 11/12 8/21 | - | - | +5.9% 11/5 | -8.49% 10/23 |
2010年 2月期 | 4,000 5/26 5/13 他7件 | 3,410 11/26 | 13,000 11/30 | - | - | +8.44% 11/30 | -6.47% 11/26 |
2011年 2月期 | 3,725 3/25 | 3,330 12/27 | 24,000 12/27 | 453億3325万 | 405億2610万 | +7.33% 3/22 | -5.69% 3/15 |
2012年 2月期 | 4,200 7/8 | 3,285 11/7 | 46,000 11/7 | 511億1400万 | 399億7845万 | +13.84% 6/13 | -7.05% 8/9 |
2013年 2月期 | 5,200 2/15 2/14 他5件 | 3,700 3/1 | 7,000 2/19 2/6 12/20 | 632億8400万 | 450億2900万 | +8.08% 8/29 | -3.69% 3/14 |
2014年 2月期 | 5,090 8/20 8/15 | 4,670 12/20 | 22,000 12/18 | 619億4530万 | 568億3390万 | +4.33% 1/16 | -3.35% 9/3 |
2015年 2月期 | 5,130 2/24 1/27 | 4,730 3/27 3/24 | 24,000 2/25 | 624億3210万 | 575億6410万 | +3.38% 6/12 | -2.43% 9/1 |
2016年 2月期 | 5,250 2/24 | 4,875 8/27 | 14,000 2/25 8/26 | 638億9250万 | 593億2875万 | +4.03% 2/24 | -2.14% 9/4 |
2017年 2月期 | 5,250 2/23 | 4,940 4/5 3/22 他2件 | 11,000 8/29 | 638億9250万 | 601億1980万 | +1.91% 2/21 | -2.75% 2/28 |
2018年 2月期 | 5,970 2/1 1/30 他3件 | 5,010 3/3 | 14,000 8/28 | 726億5490万 | 609億7170万 | +6.22% 8/8 | -4.64% 9/6 8/29 |
2019年 2月期 | 5,900 7/3 | 5,500 12/25 | 10,000 12/25 | 718億300万 | 669億3500万 | +2.34% 4/11 | -2.58% 12/25 |
2020年 2月期 | 5,900 8/28 8/27 他3件 | 5,370 2/28 | 14,300 2/28 | 718億300万 | 653億5290万 | +2.51% 5/22 | -12.13% 3/13 |
2021年 2月期 | 5,680 3/3 | 4,265 10/29 | 18,200 10/20 | 691億2560万 | 519億505万 | +4.22% 5/27 | -11.03% 10/28 |
2022年 2月期 | 5,030 7/19 | 4,665 12/24 12/14 | 9,600 12/24 | 612億1510万 | 567億7305万 | +2.42% 6/30 | -2.31% 9/2 |
2023年 2月期 | 5,080 8/24 | 4,665 3/29 | 13,700 4/22 | 618億2360万 | 567億7305万 | +3.62% 4/22 | -3.82% 3/1 |
2024年 2月期 | 4,940 8/15 | 4,650 12/25 | 18,400 2/28 | 601億1980万 | 565億9050万 | +1.98% 1/10 8/15 | -1.95% 2/29 |
最新 | 4,680 2024/5/24 | 700 | 569億5560万 | -0.11% 4,685 |
年間値上がり率
- 1984/12/19 vs 1983/12/26
- 1%(1.01倍)
- 1985/12/26 vs 1984/12/19
- 20%(1.2倍)
- 1986/12/27 vs 1985/12/26
- 43%(1.43倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/22 vs 1987/12/28
- 15%(1.15倍)
- 1989/12/26 vs 1988/12/22
- 13%(1.13倍)
- 1990/12/26 vs 1989/12/26
- -14%(0.86倍)
- 1991/12/26 vs 1990/12/26
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/26
- 3%(1.03倍)
- 1993/12/22 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/28 vs 1993/12/22
- 1%(1.01倍)
- 1995/12/26 vs 1994/12/28
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/26
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- 0%(1倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/29 vs 1998/12/30
- 1%(1.01倍)
- 2000/12/28 vs 1999/12/29
- -4%(0.96倍)
- 2001/12/27 vs 2000/12/28
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/27
- -2%(0.98倍)
- 2003/12/29 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/29 vs 2003/12/29
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/29
- 14%(1.14倍)
- 2006/12/26 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/25 vs 2006/12/26
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/25
- -13%(0.87倍)
- 2009/12/17 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/17
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 0%(1倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/29 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/29
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/24 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
1,270円(1983/01/21) - 269%(3.69倍)
4,680円(5/24)