株価チャート
株価
5/24
- 前日 (5/23)
- 2,095
- 始値
- 2,094
- 高値
- 2,098
- 安値
- 2,075
- 終値 -0.81%
- 2,078
- 出来高 -50.78%
- 12,600
乖離率
- 株価(5日)
移動平均値 - -1.19%
2,103 - 株価(25日)
移動平均値 - -2.81%
2,138 - 出来高(5日)
移動平均値 - -18.5%
15,460
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 | 2,094 | 2,098 | 2,075 | 2,078 | -0.81% | 12,600 | 227億9224万 | -2.81% | 11.42 | 3.48 |
05/23 | 2,119 | 2,119 | 2,080 | 2,095 | -0.24% | 25,600 | 229億7870万 | -2.06% | 11.51 | 3.51 |
05/22 | 2,106 | 2,115 | 2,100 | 2,100 | -0.28% | 13,300 | 230億3354万 | -1.87% | 11.54 | 3.52 |
05/21 | 2,134 | 2,136 | 2,106 | 2,106 | -1.31% | 14,600 | 230億9935万 | -1.59% | 11.57 | 3.53 |
05/20 | 2,141 | 2,141 | 2,126 | 2,134 | +0.42% | 11,200 | 234億647万 | -0.33% | 11.73 | 3.57 |
05/17 | 2,133 | 2,134 | 2,117 | 2,125 | +0.38% | 9,000 | 233億775万 | -0.75% | 11.68 | 3.56 |
05/16 | 2,142 | 2,142 | 2,117 | 2,117 | -1.17% | 15,300 | 232億2000万 | -1.17% | 11.63 | 3.55 |
05/15 | 2,148 | 2,155 | 2,142 | 2,142 | -0.28% | 13,800 | 234億9421万 | -0.05% | 11.77 | 3.59 |
05/14 | 2,134 | 2,153 | 2,134 | 2,148 | +0.56% | 19,100 | 235億6002万 | +0.28% | 11.8 | 3.6 |
05/13 | 2,134 | 2,140 | 2,128 | 2,136 | -0.42% | 9,300 | 234億2840万 | -0.23% | 11.74 | 3.58 |
05/10 | 2,148 | 2,150 | 2,131 | 2,145 | +0.75% | 11,400 | 235億2712万 | +0.23% | 11.79 | 3.59 |
05/09 | 2,134 | 2,146 | 2,116 | 2,129 | -1.07% | 12,500 | 233億5162万 | -0.47% | 11.7 | 3.57 |
05/08 | 2,170 | 2,171 | 2,152 | 2,152 | -1.78% | 12,200 | 236億390万 | +0.61% | 11.82 | 3.6 |
05/07 | 2,198 | 2,198 | 2,181 | 2,191 | +0.87% | 16,200 | 240億3166万 | +2.48% | 12.04 | 3.67 |
05/02 | 2,195 | 2,195 | 2,168 | 2,172 | -1.05% | 7,000 | 238億2326万 | +1.73% | 11.93 | 3.64 |
05/01 | 2,169 | 2,196 | 2,169 | 2,195 | +0.87% | 17,000 | 240億7554万 | +2.81% | 12.06 | 3.68 |
04/30 | 2,176 | 2,176 | 2,156 | 2,176 | +0.55% | 10,300 | 238億6714万 | +2.02% | 11.96 | 3.64 |
04/26 | 2,165 | 2,167 | 2,153 | 2,164 | +0.37% | 10,200 | 237億3552万 | +1.5% | 11.89 | 3.62 |
04/25 | 2,169 | 2,176 | 2,155 | 2,156 | +0.28% | 16,600 | 236億4777万 | +1.17% | 11.85 | 3.61 |
04/24 | 2,160 | 2,162 | 2,144 | 2,150 | -0.19% | 17,400 | 235億8196万 | +0.99% | 11.81 | 3.6 |
04/23 | 2,151 | 2,156 | 2,142 | 2,154 | +0.14% | 12,200 | 236億2583万 | +1.27% | 11.84 | 3.61 |
04/22 | 2,106 | 2,154 | 2,106 | 2,151 | +2.14% | 22,700 | 235億9293万 | +1.27% | 11.82 | 3.6 |
04/19 | 2,123 | 2,123 | 2,090 | 2,106 | -0.8% | 22,400 | 230億9935万 | -0.71% | 11.57 | 3.53 |
04/18 | 2,109 | 2,126 | 2,102 | 2,123 | +1% | 9,900 | 232億8581万 | +0.14% | 11.67 | 3.56 |
04/17 | 2,105 | 2,109 | 2,080 | 2,102 | 0% | 12,300 | 230億5548万 | -0.71% | 11.55 | 3.52 |
04/16 | 2,126 | 2,126 | 2,096 | 2,102 | -0.47% | 20,700 | 230億5548万 | -0.66% | 11.55 | 3.52 |
04/15 | 2,123 | 2,123 | 2,099 | 2,112 | -0.52% | 26,300 | 231億6516万 | -0.05% | 11.6 | 3.54 |
04/12 | 2,137 | 2,138 | 2,122 | 2,123 | +0.14% | 13,500 | 232億8581万 | +0.52% | 11.67 | 3.56 |
04/11 | 2,131 | 2,140 | 2,120 | 2,120 | -0.8% | 13,600 | 232億5291万 | +0.47% | 11.65 | 3.55 |
04/10 | 2,141 | 2,141 | 2,133 | 2,137 | -0.09% | 5,700 | 234億3937万 | +1.33% | 11.74 | 3.58 |
04/09 | 2,141 | 2,141 | 2,132 | 2,139 | -0.09% | 6,700 | 234億6131万 | +1.57% | 11.75 | 3.58 |
04/08 | 2,140 | 2,141 | 2,118 | 2,141 | +0.99% | 16,500 | 234億8325万 | +1.81% | 11.76 | 3.59 |
04/05 | 2,125 | 2,138 | 2,106 | 2,120 | +0.09% | 21,500 | 232億5291万 | +0.9% | 11.65 | 3.55 |
04/04 | 2,145 | 2,145 | 2,115 | 2,118 | -0.75% | 19,700 | 232億3097万 | +0.81% | 11.64 | 3.55 |
04/03 | 2,129 | 2,141 | 2,120 | 2,134 | +0.95% | 22,300 | 234億647万 | +1.52% | 11.73 | 3.57 |
04/02 | 2,133 | 2,139 | 2,101 | 2,114 | -0.52% | 20,400 | 231億8710万 | +0.57% | 11.62 | 3.54 |
04/01 | 2,133 | 2,152 | 2,125 | 2,125 | -0.38% | 18,300 | 233億775万 | +1.09% | 11.68 | 3.56 |
03/29 | 2,119 | 2,133 | 2,116 | 2,133 | +1.33% | 14,000 | 233億9550万 | +1.47% | 12.69 | 3.57 |
03/28 | 2,121 | 2,130 | 2,100 | 2,105 | -2.77% | 23,100 | 230億8838万 | +0.19% | 12.52 | 3.53 |
03/27 | 2,159 | 2,170 | 2,154 | 2,165 | +0.32% | 29,700 | 237億4649万 | +3.1% | 12.88 | 3.63 |
03/26 | 2,130 | 2,158 | 2,130 | 2,158 | +0.7% | 20,000 | 236億6971万 | +2.86% | 12.84 | 3.61 |
03/25 | 2,144 | 2,161 | 2,133 | 2,143 | +0.42% | 40,600 | 235億518万 | +2.29% | 12.75 | 3.59 |
03/22 | 2,139 | 2,140 | 2,108 | 2,134 | +0.9% | 24,000 | 234億647万 | +1.91% | 12.69 | 3.57 |
03/21 | 2,123 | 2,123 | 2,100 | 2,115 | +0.91% | 21,200 | 231億9807万 | +1% | 12.58 | 3.54 |
03/19 | 2,089 | 2,099 | 2,077 | 2,096 | +0.58% | 16,300 | 229億8967万 | 0% | 12.47 | 3.51 |
03/18 | 2,087 | 2,092 | 2,075 | 2,084 | +0.14% | 15,700 | 228億5805万 | -0.62% | 12.4 | 3.49 |
03/15 | 2,071 | 2,084 | 2,063 | 2,081 | +0.68% | 17,200 | 228億2514万 | -0.72% | 12.38 | 3.49 |
03/14 | 2,060 | 2,071 | 2,047 | 2,067 | +0.63% | 9,600 | 226億7159万 | -1.38% | 12.3 | 3.46 |
03/13 | 2,071 | 2,073 | 2,045 | 2,054 | -0.68% | 20,600 | 225億2900万 | -2.05% | 12.22 | 3.44 |
03/12 | 2,050 | 2,068 | 2,030 | 2,068 | +0.83% | 31,200 | 226億8256万 | -1.43% | 12.3 | 3.46 |
03/11 | 2,089 | 2,089 | 2,039 | 2,051 | -0.97% | 38,300 | 224億9609万 | -2.24% | 12.2 | 3.44 |
03/08 | 2,081 | 2,084 | 2,067 | 2,071 | -0.53% | 35,400 | 227億1546万 | -1.29% | 12.32 | 3.47 |
03/07 | 2,094 | 2,094 | 2,065 | 2,082 | +0.05% | 39,000 | 228億3611万 | -0.76% | 12.39 | 3.49 |
03/06 | 2,076 | 2,094 | 2,073 | 2,081 | +0.73% | 37,200 | 228億2514万 | -0.81% | 12.38 | 3.49 |
03/05 | 2,080 | 2,080 | 2,061 | 2,066 | -0.67% | 33,300 | 226億6062万 | -1.48% | 12.29 | 3.46 |
03/04 | 2,113 | 2,113 | 2,079 | 2,080 | -0.48% | 43,500 | 228億1418万 | -0.76% | 12.37 | 3.48 |
03/01 | 2,108 | 2,108 | 2,076 | 2,090 | -0.99% | 30,000 | 229億2386万 | -0.24% | 12.43 | 3.5 |
02/29 | 2,138 | 2,138 | 2,095 | 2,111 | -0.94% | 29,300 | 231億5419万 | +0.81% | 12.56 | 3.54 |
02/28 | 2,127 | 2,139 | 2,111 | 2,131 | -0.47% | 18,400 | 233億7356万 | +1.82% | 12.68 | 3.57 |
02/27 | 2,140 | 2,146 | 2,122 | 2,141 | +0.75% | 35,300 | 234億8325万 | +2.39% | 12.74 | 3.59 |
02/26 | 2,146 | 2,146 | 2,114 | 2,125 | +0.71% | 26,900 | 233億775万 | +1.77% | 12.64 | 3.56 |
02/22 | 2,134 | 2,135 | 2,098 | 2,110 | -0.19% | 20,000 | 231億4323万 | +1.2% | 12.55 | 3.53 |
02/21 | 2,103 | 2,127 | 2,099 | 2,114 | +1.15% | 27,900 | 231億8710万 | +1.44% | 12.58 | 3.54 |
02/20 | 2,120 | 2,120 | 2,087 | 2,090 | -0.85% | 35,000 | 229億2386万 | +0.34% | 12.43 | 3.5 |
02/19 | 2,119 | 2,119 | 2,100 | 2,108 | +0.67% | 16,500 | 231億2129万 | +1.15% | 12.54 | 3.53 |
02/16 | 2,116 | 2,116 | 2,092 | 2,094 | -0.29% | 23,400 | 229億6773万 | +0.53% | 12.46 | 3.51 |
02/15 | 2,159 | 2,159 | 2,093 | 2,100 | -2.14% | 59,000 | 230億3354万 | +0.86% | 12.49 | 3.52 |
02/14 | 2,142 | 2,151 | 2,123 | 2,146 | -0.23% | 24,500 | 235億3809万 | +3.17% | 12.77 | 3.59 |
02/13 | 2,158 | 2,164 | 2,116 | 2,151 | +1.03% | 62,900 | 235億9293万 | +3.56% | 12.8 | 3.6 |
02/09 | 2,057 | 2,174 | 2,055 | 2,129 | +3.05% | 109,000 | 233億5162万 | +2.7% | 12.66 | 3.57 |
02/08 | 2,096 | 2,096 | 2,059 | 2,066 | -0.72% | 44,200 | 226億6062万 | -0.14% | 12.29 | 3.46 |
02/07 | 2,088 | 2,089 | 2,067 | 2,081 | -0.43% | 27,200 | 228億2514万 | +0.68% | 12.38 | 3.49 |
02/06 | 2,075 | 2,093 | 2,075 | 2,090 | +0.82% | 30,000 | 229億2386万 | +1.26% | 12.43 | 3.5 |
02/05 | 2,105 | 2,105 | 2,067 | 2,073 | +0.53% | 33,600 | 227億3740万 | +0.58% | 12.33 | 3.47 |
02/02 | 2,065 | 2,074 | 2,059 | 2,062 | -0.29% | 23,900 | 226億1675万 | +0.19% | 12.27 | 3.45 |
02/01 | 2,069 | 2,074 | 2,050 | 2,068 | 0% | 20,000 | 226億8256万 | +0.63% | 12.3 | 3.46 |
01/31 | 2,066 | 2,069 | 2,048 | 2,068 | 0% | 18,300 | 226億8256万 | +0.83% | 12.3 | 3.46 |
01/30 | 2,065 | 2,080 | 2,053 | 2,068 | +0.53% | 28,800 | 226億8256万 | +1.03% | 12.3 | 3.46 |
01/29 | 2,059 | 2,063 | 2,046 | 2,057 | +0.83% | 15,800 | 225億6190万 | +0.73% | 12.24 | 3.45 |
01/26 | 2,066 | 2,074 | 2,033 | 2,040 | -1.16% | 55,400 | 223億7544万 | +0.15% | 12.14 | 3.42 |
01/25 | 2,070 | 2,081 | 2,059 | 2,064 | +0.1% | 30,500 | 226億3868万 | +1.52% | 12.28 | 3.46 |
01/24 | 2,090 | 2,092 | 2,057 | 2,062 | -1.43% | 33,000 | 226億1675万 | +1.68% | 12.27 | 3.45 |
01/23 | 2,090 | 2,092 | 2,077 | 2,092 | +0.58% | 19,000 | 229億4580万 | +3.41% | 12.44 | 3.5 |
01/22 | 2,084 | 2,089 | 2,080 | 2,080 | +0.78% | 9,600 | 228億1418万 | +3.12% | 12.37 | 3.48 |
01/19 | 2,062 | 2,078 | 2,062 | 2,064 | +0.19% | 11,000 | 226億3868万 | +2.58% | 12.28 | 3.46 |
01/18 | 2,063 | 2,071 | 2,056 | 2,060 | -0.63% | 11,300 | 225億9481万 | +2.64% | 12.25 | 3.45 |
01/17 | 2,083 | 2,096 | 2,073 | 2,073 | -0.48% | 12,700 | 227億3740万 | +3.55% | 12.33 | 3.47 |
01/16 | 2,106 | 2,106 | 2,070 | 2,083 | -1.28% | 29,900 | 228億4708万 | +4.31% | 12.39 | 3.49 |
01/15 | 2,098 | 2,116 | 2,090 | 2,110 | +1.05% | 20,600 | 231億4323万 | +5.92% | 12.55 | 3.53 |
01/12 | 2,090 | 2,106 | 2,077 | 2,088 | +1.16% | 30,100 | 229億192万 | +5.24% | 12.42 | 3.5 |
01/11 | 2,068 | 2,075 | 2,060 | 2,064 | -0.15% | 15,400 | 226億3868万 | +4.35% | 12.28 | 3.46 |
01/10 | 2,069 | 2,083 | 2,058 | 2,067 | 0% | 22,100 | 226億7159万 | +4.76% | 12.3 | 3.46 |
01/09 | 2,062 | 2,067 | 2,047 | 2,067 | +0.78% | 20,000 | 226億7159万 | +5.03% | 12.3 | 3.46 |
01/05 | 2,039 | 2,060 | 2,032 | 2,051 | +0.94% | 16,900 | 224億9609万 | +4.54% | 12.2 | 3.44 |
01/04 | 2,040 | 2,070 | 2,014 | 2,032 | +0.84% | 73,500 | 222億8769万 | +3.78% | 12.09 | 3.4 |
2023 | ||||||||||
12/29 | 2,010 | 2,015 | 1,999 | 2,015 | +0.25% | 11,000 | 221億123万 | +3.07% | 11.99 | 3.47 |
12/28 | 2,014 | 2,017 | 1,996 | 2,010 | +0.1% | 13,500 | 220億4639万 | +2.97% | 11.96 | 3.46 |
12/27 | 2,006 | 2,012 | 1,996 | 2,008 | +0.15% | 26,100 | 220億2445万 | +2.97% | 11.95 | 3.46 |
12/26 | 1,980 | 2,009 | 1,980 | 2,005 | +1.47% | 17,900 | 219億9155万 | +2.87% | 11.93 | 3.45 |
12/25 | 1,990 | 1,990 | 1,958 | 1,976 | +0.05% | 30,300 | 216億7347万 | +1.54% | 11.75 | 3.4 |
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 | 275 550 5/18 | 182 364 11/22 | 302,000 151,000 5/18 | - | - | +7.49% 1/24 | -12.06% 5/24 |
2008年 3月期 | 203 406 4/2 | 146 292 3/19 | 40,000 20,000 11/21 | - | - | +13.52% 5/28 | -16.83% 4/10 |
2009年 3月期 | 177 354 3/25 | 120 240 10/9 | 24,000 12,000 12/1 | - | - | +24.14% 5/22 | -25.22% 10/9 |
2010年 3月期 | 315 629 9/1 629 8/31 他2件 | 166 331 4/3 | 56,000 28,000 6/24 | - | - | +22.42% 5/25 | -11.19% 11/12 |
2011年 3月期 | 419 837 2/7 | 269 537 4/1 | 108,600 54,300 9/30 | 56億4956万 | 36億2463万 | +13.69% 1/4 | -21.89% 3/15 |
2012年 3月期 | 390 780 3/21 | 285 570 5/20 | 86,200 43,100 3/21 | 52億6482万 | 38億4737万 | +10.22% 7/8 | -12.08% 5/20 |
2013年 3月期 | 814 1,627 3/19 | 318 636 5/15 | 143,200 71,600 3/4 | 109億8189万 | 42億9286万 | +28.3% 3/6 | -13.05% 4/1 |
2014年 3月期 | 1,075 2,150 5/20 | 561 1,122 4/2 | 187,000 93,500 5/16 | 145億1202万 | 75億7325万 | +36.07% 5/20 | -13.45% 11/13 |
2015年 3月期 | 1,406 2,812 2/23 | 706 1,411 5/14 1,411 5/13 | 161,200 80,600 3/13 | 189億8038万 | 95億2393万 | +17.31% 5/22 | -9.84% 4/7 |
2016年 3月期 | 1,380 12/10 | 1,071 8/25 | 306,700 2/24 | 147億6764万 | 114億6097万 | +8.97% 11/24 | -8.89% 1/20 |
2017年 3月期 | 1,693 3/2 | 1,100 6/24 | 143,300 10/28 | 181億1711万 | 117億7131万 | +7.84% 2/15 | -6.2% 3/31 |
2018年 3月期 | 1,750 2/27 | 1,455 5/30 | 81,500 3/13 | 194億5333万 | 155億7023万 | +5.75% 6/27 | -5.88% 5/31 5/30 |
2019年 3月期 | 1,920 6/15 6/14 | 1,279 12/25 | 108,500 4/26 | 213億6958万 | 143億4052万 | +4.48% 7/30 | -13.92% 12/25 |
2020年 3月期 | 1,499 2/10 | 963 3/13 | 84,900 12/5 | 168億722万 | 107億9743万 | +9.21% 3/27 | -20.64% 3/13 |
2021年 3月期 | 1,444 3/12 | 977 4/6 | 143,500 3/29 | 161億9054万 | 109億5440万 | +15.7% 11/11 | -7.12% 7/31 |
2022年 3月期 | 1,680 3/1 | 1,272 4/28 4/27 他3件 | 152,700 11/12 | 184億2683万 | 142億6203万 | +6.75% 2/18 | -3.24% 3/8 |
2023年 3月期 | 2,049 3/2 | 1,516 6/17 | 148,800 10/28 | 224億7416万 | 166億2802万 | +8.9% 4/20 | -4.46% 3/20 |
2024年 3月期 | 2,257 5/15 | 1,894 11/13 | 158,000 5/16 | 247億5557万 | 207億7406万 | +6.2% 5/15 | -5.29% 8/16 |
最新 | 2,078 2024/5/24 | 12,600 | 227億9224万 | -2.81% 2,138 |
年間値上がり率
- 1988/12/26 vs 1987/12/26
- -18%(0.82倍)
- 1989/12/28 vs 1988/12/26
- 117%(2.17倍)
- 1990/12/27 vs 1989/12/28
- -63%(0.37倍)
- 1991/12/24 vs 1990/12/27
- -9%(0.91倍)
- 1992/12/28 vs 1991/12/24
- -18%(0.82倍)
- 1993/12/24 vs 1992/12/28
- -1%(0.99倍)
- 1994/12/22 vs 1993/12/24
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/22
- -48%(0.52倍)
- 1996/12/25 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/25
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 19%(1.19倍)
- 1999/12/28 vs 1998/12/30
- 125%(2.25倍)
- 2000/12/25 vs 1999/12/28
- -35%(0.65倍)
- 2001/12/28 vs 2000/12/25
- 41%(1.41倍)
- 2002/12/27 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/29 vs 2002/12/27
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/29
- -19%(0.81倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/28 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/28
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- 68%(1.68倍)
- 2010/12/30 vs 2009/12/30
- 33%(1.33倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 59%(1.59倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/24 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
37円(1998/09/22) - 5593%(56.93倍)
2,078円(5/24)