株価チャート
株価
5/2
- 前日 (5/1)
- 2,414
- 始値
- 2,415
- 高値
- 2,440
- 安値
- 2,406
- 終値 ±0%
- 2,414
- 出来高 -17.48%
- 8,500
乖離率
- 株価(5日)
移動平均値 - -0.29%
2,421 - 株価(25日)
移動平均値 - +2.33%
2,359 - 出来高(5日)
移動平均値 - -58.82%
20,640
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 | 2,415 | 2,440 | 2,406 | 2,414 | 0% | 8,500 | 619億5379万 | +2.33% | 22.26 | 0.78 |
05/01 | 2,449 | 2,460 | 2,405 | 2,414 | -1.83% | 10,300 | 619億5379万 | +2.68% | 22.26 | 0.78 |
04/30 | 2,415 | 2,459 | 2,405 | 2,459 | +2.25% | 18,300 | 631億869万 | +4.95% | 22.67 | 0.79 |
04/26 | 2,415 | 2,415 | 2,374 | 2,405 | -0.41% | 27,200 | 617億2281万 | +3.09% | 22.17 | 0.77 |
04/25 | 2,437 | 2,455 | 2,415 | 2,415 | -0.04% | 38,900 | 619億7946万 | +3.78% | 22.26 | 0.78 |
04/24 | 2,400 | 2,439 | 2,376 | 2,416 | +1.51% | 32,700 | 620億512万 | +4.09% | 22.27 | 0.78 |
04/23 | 2,382 | 2,420 | 2,378 | 2,380 | +0.68% | 18,900 | 610億8120万 | +2.85% | 21.94 | 0.77 |
04/22 | 2,400 | 2,400 | 2,345 | 2,364 | -2.43% | 44,200 | 606億7057万 | +2.38% | 21.79 | 0.76 |
04/19 | 2,408 | 2,459 | 2,398 | 2,423 | +0.75% | 49,400 | 621億8477万 | +5.21% | 22.34 | 0.78 |
04/18 | 2,397 | 2,423 | 2,371 | 2,405 | +1.99% | 22,400 | 617億2281万 | +4.79% | 22.17 | 0.77 |
04/17 | 2,411 | 2,418 | 2,338 | 2,358 | -2.2% | 31,500 | 605億1659万 | +3.06% | 21.74 | 0.76 |
04/16 | 2,450 | 2,456 | 2,382 | 2,411 | -1.71% | 52,000 | 618億7680万 | +5.61% | 22.23 | 0.78 |
04/15 | 2,417 | 2,459 | 2,391 | 2,453 | +0.25% | 27,200 | 629億5470万 | +7.87% | 22.62 | 0.79 |
04/12 | 2,391 | 2,447 | 2,391 | 2,447 | +2.47% | 27,700 | 628億72万 | +8.04% | 22.56 | 0.79 |
04/11 | 2,440 | 2,443 | 2,386 | 2,388 | -3.12% | 42,800 | 612億8652万 | +5.8% | 22.02 | 0.77 |
04/10 | 2,431 | 2,489 | 2,431 | 2,465 | +1.52% | 75,000 | 632億6267万 | +9.46% | 22.73 | 0.79 |
04/09 | 2,346 | 2,437 | 2,345 | 2,428 | +5.47% | 71,100 | 623億1309万 | +8.2% | 22.38 | 0.78 |
04/08 | 2,249 | 2,305 | 2,249 | 2,302 | +2.54% | 32,400 | 590億7938万 | +3.04% | 21.22 | 0.74 |
04/05 | 2,250 | 2,260 | 2,216 | 2,245 | -1.06% | 27,200 | 576億1651万 | +0.72% | 20.7 | 0.72 |
04/04 | 2,220 | 2,273 | 2,220 | 2,269 | +2.25% | 46,200 | 582億3246万 | +1.79% | 20.92 | 0.73 |
04/03 | 2,240 | 2,240 | 2,201 | 2,219 | -1.64% | 41,900 | 569億4924万 | -0.4% | 20.46 | 0.71 |
04/02 | 2,220 | 2,267 | 2,220 | 2,256 | +1.62% | 54,600 | 578億9882万 | +1.12% | 20.8 | 0.73 |
04/01 | 2,243 | 2,243 | 2,205 | 2,220 | +0.14% | 35,800 | 569億7490万 | -0.58% | 20.47 | 0.72 |
03/29 | 2,186 | 2,217 | 2,174 | 2,217 | +1% | 33,300 | 568億9791万 | -0.94% | 20.44 | 0.71 |
03/28 | 2,207 | 2,233 | 2,186 | 2,195 | -1.08% | 30,300 | 563億3329万 | -2.18% | 20.24 | 0.71 |
03/27 | 2,212 | 2,230 | 2,202 | 2,219 | +0.54% | 33,900 | 569億4924万 | -1.38% | 20.46 | 0.71 |
03/26 | 2,204 | 2,207 | 2,182 | 2,207 | -0.09% | 28,600 | 566億4127万 | -2.13% | 20.35 | 0.71 |
03/25 | 2,274 | 2,274 | 2,209 | 2,209 | -2.52% | 44,800 | 566億9259万 | -2.17% | 20.37 | 0.71 |
03/22 | 2,278 | 2,289 | 2,253 | 2,266 | -0.18% | 29,700 | 581億5546万 | +0.22% | 20.89 | 0.73 |
03/21 | 2,233 | 2,281 | 2,233 | 2,270 | +1.84% | 60,900 | 582億5812万 | +0.27% | 20.93 | 0.73 |
03/19 | 2,248 | 2,248 | 2,213 | 2,229 | -1.2% | 33,700 | 572億588万 | -1.76% | 20.55 | 0.72 |
03/18 | 2,233 | 2,262 | 2,214 | 2,256 | +2.27% | 54,000 | 578億9882万 | -0.62% | 20.8 | 0.73 |
03/15 | 2,215 | 2,215 | 2,170 | 2,206 | -0.76% | 144,900 | 566億1560万 | -2.56% | 20.34 | 0.71 |
03/14 | 2,266 | 2,270 | 2,223 | 2,223 | -0.85% | 32,500 | 570億5190万 | -1.72% | 20.49 | 0.72 |
03/13 | 2,243 | 2,268 | 2,226 | 2,242 | +0.81% | 38,900 | 575億3952万 | -0.84% | 20.67 | 0.72 |
03/12 | 2,185 | 2,224 | 2,174 | 2,224 | +1.32% | 29,000 | 570億7756万 | -1.55% | 20.5 | 0.72 |
03/11 | 2,214 | 2,225 | 2,173 | 2,195 | -1.79% | 36,800 | 563億3329万 | -2.75% | 20.24 | 0.71 |
03/08 | 2,225 | 2,260 | 2,220 | 2,235 | +0.13% | 42,500 | 573億5987万 | -0.97% | 20.61 | 0.72 |
03/07 | 2,274 | 2,274 | 2,224 | 2,232 | -1.85% | 31,000 | 572億8288万 | -1.02% | 20.58 | 0.72 |
03/06 | 2,220 | 2,294 | 2,200 | 2,274 | +0.93% | 51,200 | 583億6078万 | +0.98% | 20.96 | 0.73 |
03/05 | 2,190 | 2,259 | 2,173 | 2,253 | +2.78% | 41,100 | 578億2183万 | +0.09% | 20.77 | 0.73 |
03/04 | 2,187 | 2,199 | 2,160 | 2,192 | +0.41% | 55,000 | 562億5630万 | -2.53% | 20.21 | 0.71 |
03/01 | 2,221 | 2,240 | 2,180 | 2,183 | -2.8% | 44,300 | 560億2532万 | -3.02% | 20.13 | 0.7 |
02/29 | 2,230 | 2,261 | 2,209 | 2,246 | +0.63% | 53,300 | 576億4218万 | -0.31% | 20.71 | 0.72 |
02/28 | 2,299 | 2,300 | 2,232 | 2,232 | -2.53% | 38,000 | 572億8288万 | -0.89% | 20.58 | 0.72 |
02/27 | 2,305 | 2,325 | 2,290 | 2,290 | -0.95% | 27,400 | 587億7141万 | +1.78% | 21.11 | 0.74 |
02/26 | 2,340 | 2,364 | 2,310 | 2,312 | -1.58% | 25,100 | 593億3603万 | +3.08% | 21.32 | 0.74 |
02/22 | 2,388 | 2,389 | 2,326 | 2,349 | -0.72% | 51,700 | 602億8561万 | +5.05% | 21.66 | 0.76 |
02/21 | 2,345 | 2,386 | 2,336 | 2,366 | +0.9% | 45,300 | 607億2190万 | +6.29% | 21.81 | 0.76 |
02/20 | 2,347 | 2,382 | 2,328 | 2,345 | -0.04% | 28,200 | 601億8295万 | +5.77% | 21.62 | 0.76 |
02/19 | 2,281 | 2,350 | 2,279 | 2,346 | +2.94% | 54,000 | 602億861万 | +6.11% | 21.63 | 0.76 |
02/16 | 2,281 | 2,302 | 2,251 | 2,279 | -0.09% | 44,000 | 584億8910万 | +3.45% | 21.01 | 0.73 |
02/15 | 2,345 | 2,384 | 2,280 | 2,281 | -2.31% | 68,000 | 585億4043万 | +3.87% | 21.03 | 0.73 |
02/14 | 2,370 | 2,370 | 2,297 | 2,335 | -2.38% | 83,800 | 599億2631万 | +6.62% | 21.53 | 0.75 |
02/13 | 2,363 | 2,439 | 2,264 | 2,392 | +5.7% | 281,000 | 613億8918万 | +9.67% | 22.05 | 0.77 |
02/09 | 2,110 | 2,263 | 2,069 | 2,263 | +6.9% | 196,800 | 580億7847万 | +4.38% | 20.86 | 0.73 |
02/08 | 2,145 | 2,145 | 2,090 | 2,117 | -1.81% | 33,100 | 543億3147万 | -2.17% | 19.52 | 0.68 |
02/07 | 2,194 | 2,201 | 2,140 | 2,156 | -1.78% | 28,700 | 553億3238万 | -0.23% | 19.88 | 0.69 |
02/06 | 2,204 | 2,226 | 2,195 | 2,195 | +0.46% | 46,100 | 563億3329万 | +1.81% | 20.24 | 0.71 |
02/05 | 2,185 | 2,203 | 2,185 | 2,185 | +0.23% | 23,200 | 560億7665万 | +1.68% | 20.14 | 0.7 |
02/02 | 2,195 | 2,197 | 2,171 | 2,180 | +0.09% | 31,500 | 559億4833万 | +1.77% | 20.1 | 0.7 |
02/01 | 2,185 | 2,198 | 2,171 | 2,178 | -0.32% | 35,100 | 558億9700万 | +2.06% | 20.08 | 0.7 |
01/31 | 2,178 | 2,198 | 2,149 | 2,185 | +0.37% | 35,800 | 560億7665万 | +2.68% | 20.14 | 0.7 |
01/30 | 2,253 | 2,253 | 2,174 | 2,177 | -2.42% | 42,300 | 558億7134万 | +2.74% | 20.07 | 0.7 |
01/29 | 2,230 | 2,249 | 2,229 | 2,231 | +0.9% | 23,700 | 572億5721万 | +5.63% | 20.57 | 0.72 |
01/26 | 2,243 | 2,274 | 2,211 | 2,211 | -1.07% | 50,600 | 567億4392万 | +5.14% | 20.38 | 0.71 |
01/25 | 2,236 | 2,260 | 2,225 | 2,235 | +0.36% | 39,700 | 573億5987万 | +6.84% | 20.61 | 0.72 |
01/24 | 2,211 | 2,238 | 2,186 | 2,227 | -0.13% | 34,100 | 571億5455万 | +6.96% | 20.53 | 0.72 |
01/23 | 2,216 | 2,245 | 2,206 | 2,230 | +2.39% | 47,500 | 572億3155万 | +7.57% | 20.56 | 0.72 |
01/22 | 2,153 | 2,185 | 2,139 | 2,178 | +2.25% | 17,300 | 558億9700万 | +5.52% | 20.08 | 0.7 |
01/19 | 2,145 | 2,154 | 2,127 | 2,130 | -0.05% | 17,900 | 546億6511万 | +3.5% | 19.64 | 0.69 |
01/18 | 2,106 | 2,144 | 2,106 | 2,131 | +1.52% | 20,900 | 546億9077万 | +3.7% | 19.65 | 0.69 |
01/17 | 2,134 | 2,159 | 2,099 | 2,099 | -2.42% | 45,700 | 538億6951万 | +2.34% | 19.35 | 0.68 |
01/16 | 2,151 | 2,179 | 2,146 | 2,151 | -1.47% | 33,700 | 552億406万 | +4.98% | 19.83 | 0.69 |
01/15 | 2,145 | 2,200 | 2,145 | 2,183 | +2.3% | 45,200 | 560億2532万 | +6.7% | 20.13 | 0.7 |
01/12 | 2,149 | 2,150 | 2,111 | 2,134 | +0.38% | 35,200 | 547億6777万 | +4.61% | 19.67 | 0.69 |
01/11 | 2,130 | 2,146 | 2,123 | 2,126 | +0.47% | 41,400 | 545億6245万 | +4.37% | 19.6 | 0.68 |
01/10 | 2,101 | 2,123 | 2,092 | 2,116 | +0.52% | 19,200 | 543億581万 | +3.98% | 19.51 | 0.68 |
01/09 | 2,095 | 2,117 | 2,085 | 2,105 | +0.96% | 29,800 | 540億2350万 | +3.49% | 19.41 | 0.68 |
01/05 | 2,153 | 2,160 | 2,085 | 2,085 | -2.8% | 43,200 | 535億1021万 | +2.61% | 19.22 | 0.67 |
01/04 | 2,102 | 2,149 | 2,047 | 2,145 | +4.53% | 80,300 | 550億5008万 | +5.56% | 19.78 | 0.69 |
2023 | ||||||||||
12/29 | 2,042 | 2,052 | 2,012 | 2,052 | +1.08% | 34,400 | 526億6329万 | +1.18% | 12.28 | 0.66 |
12/28 | 2,002 | 2,032 | 1,989 | 2,030 | +0.15% | 26,900 | 520億9867万 | +0.05% | 12.15 | 0.65 |
12/27 | 2,013 | 2,028 | 2,005 | 2,027 | +1.55% | 26,100 | 520億2168万 | -0.3% | 12.13 | 0.65 |
12/26 | 1,994 | 2,007 | 1,993 | 1,996 | +0.1% | 27,900 | 512億2608万 | -1.96% | 11.94 | 0.64 |
12/25 | 2,025 | 2,048 | 1,994 | 1,994 | -0.99% | 25,100 | 511億7475万 | -2.25% | 11.93 | 0.64 |
12/22 | 1,970 | 2,015 | 1,970 | 2,014 | +2.23% | 17,200 | 516億8804万 | -1.42% | 12.05 | 0.65 |
12/21 | 1,995 | 1,995 | 1,968 | 1,970 | -1.84% | 22,300 | 505億5881万 | -3.71% | 11.79 | 0.63 |
12/20 | 1,988 | 2,022 | 1,988 | 2,007 | +0.96% | 17,600 | 515億839万 | -2.19% | 12.01 | 0.65 |
12/19 | 1,967 | 1,988 | 1,950 | 1,988 | +2.05% | 17,800 | 510億2077万 | -3.35% | 11.9 | 0.64 |
12/18 | 1,956 | 1,963 | 1,926 | 1,948 | -1.96% | 29,200 | 499億9419万 | -5.57% | 11.66 | 0.63 |
12/15 | 1,988 | 2,007 | 1,981 | 1,987 | -0.15% | 27,600 | 509億9510万 | -4.33% | 11.89 | 0.64 |
12/14 | 2,006 | 2,027 | 1,985 | 1,990 | -0.75% | 27,800 | 510億7210万 | -4.92% | 11.91 | 0.64 |
12/13 | 2,026 | 2,035 | 1,997 | 2,005 | -0.99% | 41,300 | 514億5706万 | -4.89% | 12 | 0.65 |
12/12 | 2,052 | 2,052 | 2,017 | 2,025 | -1.56% | 33,800 | 519億7035万 | -4.62% | 12.12 | 0.65 |
12/11 | 2,046 | 2,069 | 2,030 | 2,057 | +0.93% | 25,200 | 527億9161万 | -3.74% | 12.31 | 0.66 |
12/08 | 2,062 | 2,081 | 2,030 | 2,038 | -0.44% | 38,400 | 523億399万 | -5.12% | 12.19 | 0.66 |
12/07 | 2,056 | 2,092 | 2,047 | 2,047 | -1.63% | 23,000 | 525億3497万 | -5.28% | 12.25 | 0.66 |
12/06 | 2,039 | 2,092 | 2,039 | 2,081 | +2.92% | 23,000 | 534億756万 | -4.1% | 12.45 | 0.67 |
12/05 | 2,051 | 2,072 | 2,022 | 2,022 | -1.94% | 27,700 | 518億9336万 | -7.08% | 12.1 | 0.65 |
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 12月期 | 1,650 7/19 | 1,243 12/13 | 227,300 7/19 | - | - | +8.69% 6/21 | -16.97% 1/22 |
2008年 12月期 | 1,415 5/30 | 928 10/10 | 154,100 2/15 | - | - | +16.47% 5/30 | -19.52% 10/10 |
2009年 12月期 | 1,199 1/5 | 650 11/20 11/19 | 81,400 2/13 | - | - | +12.86% 3/24 | -16.53% 11/19 |
2010年 12月期 | 834 1/4 | 620 11/11 | 99,100 11/11 | 267億5686万 | 198億9119万 | +8% 3/2 | -7.33% 2/9 |
2011年 12月期 | 941 4/14 | 550 3/16 | 854,700 4/14 | 301億8970万 | 176億4541万 | +23.35% 4/14 | -19.63% 3/15 |
2012年 12月期 | 1,096 2/2 | 743 6/4 | 255,600 1/18 | 351億6250万 | 238億3735万 | +9.47% 1/21 | -9.73% 5/28 |
2013年 12月期 | 2,040 5/20 | 998 2/14 | 1,751,800 3/12 | 654億4844万 | 320億1840万 | +58.99% 3/12 | -22.24% 6/7 |
2014年 12月期 | 1,992 11/4 | 1,290 3/20 | 393,200 10/20 | 639億848万 | 413億8651万 | +8.99% 5/26 | -12.21% 3/20 |
2015年 12月期 | 1,847 1/5 | 1,320 9/24 | 296,700 5/7 | 592億5651万 | 423億4899万 | +9.58% 10/21 | -19.88% 1/21 |
2016年 12月期 | 1,450 12/16 | 1,000 2/12 | 451,600 4/18 | 418億7973万 | 320億8257万 | +11.39% 12/5 | -14.26% 2/12 |
2017年 12月期 | 1,790 10/2 | 1,307 4/17 | 226,400 11/6 | 516億9980万 | 377億4952万 | +10.25% 9/25 | -9.18% 11/21 11/15 |
2018年 12月期 | 1,599 5/11 | 1,057 12/26 12/25 | 204,500 2/15 | 441億453万 | 291億5477万 | +8.57% 2/27 | -16.16% 12/25 |
2019年 12月期 | 1,571 12/27 | 1,000 8/6 | 290,800 12/6 | 433億3222万 | 275億8257万 | +18.68% 11/12 | -7.59% 6/3 |
2020年 12月期 | 1,555 2/13 | 1,032 3/23 | 300,700 8/12 | 428億9090万 | 284億6521万 | +8.59% 4/9 | -17.64% 3/16 |
2021年 12月期 | 2,164 12/30 | 1,221 1/4 | 531,000 5/27 | 577億170万 | 336億7832万 | +13.31% 10/15 | -4.54% 5/13 |
2022年 12月期 | 2,430 11/11 | 1,631 7/1 | 283,800 2/10 | 647億9442万 | 434億8959万 | +12.61% 10/7 | -13.05% 4/18 |
2023年 12月期 | 2,845 8/24 | 1,847 6/9 | 216,200 7/10 | 730億1514万 | 474億209万 | +17.73% 7/19 | -11.19% 10/4 |
最新 | 2,414 2024/5/2 | 8,500 | 619億5379万 | +2.33% 2,359 |
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -4%(0.96倍)
- 1993/12/30 vs 1992/12/30
- 32%(1.32倍)
- 1994/12/30 vs 1993/12/30
- -18%(0.82倍)
- 1995/12/29 vs 1994/12/30
- 7%(1.07倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -63%(0.37倍)
- 1998/12/30 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 0%(1倍)
- 2002/12/30 vs 2001/12/28
- -38%(0.62倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 27%(1.27倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -8%(0.92倍)
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- 31%(1.31倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 76%(1.76倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/05/02 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
550円(2011/03/16) - 339%(4.39倍)
2,414円(5/2)