株価チャート
株価
5/2
- 前日 (5/1)
- 2,562
- 始値
- 2,574
- 高値
- 2,602
- 安値
- 2,539
- 終値 +0.47%
- 2,574
- 出来高 -55.51%
- 97,200
乖離率
- 株価(5日)
移動平均値 - +0.7%
2,556 - 株価(25日)
移動平均値 - +5.36%
2,443 - 出来高(5日)
移動平均値 - -58.22%
232,640
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 | 2,574 | 2,602 | 2,539 | 2,574 | +0.47% | 97,200 | 1699億650万 | +5.36% | 11.52 | 1.04 |
05/01 | 2,501 | 2,575 | 2,478 | 2,562 | -1.91% | 218,500 | 1691億1440万 | +4.91% | 11.46 | 1.04 |
04/30 | 2,531 | 2,676 | 2,421 | 2,612 | +2.88% | 657,800 | 1724億1483万 | +7.18% | 11.69 | 1.06 |
04/26 | 2,480 | 2,539 | 2,460 | 2,539 | +1.85% | 106,400 | 1675億9620万 | +4.44% | 11.36 | 1.03 |
04/25 | 2,492 | 2,507 | 2,472 | 2,493 | -0.28% | 83,300 | 1645億5979万 | +2.63% | 11.15 | 1.01 |
04/24 | 2,446 | 2,509 | 2,437 | 2,500 | +2.21% | 117,700 | 1650億2186万 | +2.97% | 11.18 | 1.01 |
04/23 | 2,414 | 2,452 | 2,414 | 2,446 | +0.95% | 62,600 | 1614億5738万 | +0.87% | 10.94 | 0.99 |
04/22 | 2,396 | 2,442 | 2,396 | 2,423 | +2.06% | 106,100 | 1599億3918万 | 0% | 10.84 | 0.98 |
04/19 | 2,381 | 2,383 | 2,330 | 2,374 | -0.29% | 113,800 | 1567億475万 | -1.94% | 10.62 | 0.96 |
04/18 | 2,350 | 2,395 | 2,325 | 2,381 | +1.32% | 101,300 | 1571億6681万 | -1.57% | 10.65 | 0.96 |
04/17 | 2,435 | 2,435 | 2,350 | 2,350 | -2.77% | 92,300 | 1551億2054万 | -2.65% | 10.51 | 0.95 |
04/16 | 2,381 | 2,419 | 2,375 | 2,417 | -0.49% | 121,800 | 1595億4313万 | +0.29% | 10.81 | 0.98 |
04/15 | 2,410 | 2,430 | 2,388 | 2,429 | -0.61% | 58,900 | 1603億3523万 | +1.12% | 10.87 | 0.98 |
04/12 | 2,357 | 2,456 | 2,357 | 2,444 | +4.09% | 127,200 | 1613億2537万 | +2% | 10.93 | 0.99 |
04/11 | 2,337 | 2,352 | 2,315 | 2,348 | -0.21% | 61,100 | 1549億8853万 | -1.76% | 10.5 | 0.95 |
04/10 | 2,349 | 2,365 | 2,344 | 2,353 | +0.17% | 67,000 | 1553億1857万 | -1.34% | 10.53 | 0.95 |
04/09 | 2,361 | 2,369 | 2,325 | 2,349 | -0.72% | 94,300 | 1550億5453万 | -1.3% | 10.51 | 0.95 |
04/08 | 2,372 | 2,388 | 2,349 | 2,366 | +0.08% | 92,800 | 1561億7668万 | -0.46% | 10.58 | 0.96 |
04/05 | 2,342 | 2,380 | 2,326 | 2,364 | +0.85% | 84,300 | 1560億4467万 | -0.46% | 10.58 | 0.96 |
04/04 | 2,368 | 2,371 | 2,335 | 2,344 | -0.51% | 130,100 | 1547億2449万 | -1.22% | 10.49 | 0.95 |
04/03 | 2,375 | 2,393 | 2,356 | 2,356 | -1.75% | 103,200 | 1555億1660万 | -0.67% | 10.54 | 0.95 |
04/02 | 2,509 | 2,510 | 2,398 | 2,398 | -4.42% | 120,300 | 1582億8896万 | +1.18% | 10.73 | 0.97 |
04/01 | 2,584 | 2,584 | 2,501 | 2,509 | -2.94% | 103,100 | 1656億1593万 | +6% | 11.22 | 1.01 |
03/29 | 2,557 | 2,602 | 2,557 | 2,585 | +1.06% | 120,500 | 1706億3260万 | +9.53% | 11.56 | 1.05 |
03/28 | 2,525 | 2,592 | 2,523 | 2,558 | +0.79% | 101,800 | 1688億5036万 | +8.9% | 11.44 | 1.03 |
03/27 | 2,486 | 2,573 | 2,485 | 2,538 | +3.38% | 210,600 | 1675億3019万 | +8.46% | 11.35 | 1.03 |
03/26 | 2,446 | 2,455 | 2,415 | 2,455 | +0.37% | 53,300 | 1620億5146万 | +5.18% | 10.98 | 0.99 |
03/25 | 2,474 | 2,489 | 2,446 | 2,446 | -1.85% | 61,800 | 1614億5738万 | +5.02% | 10.94 | 0.99 |
03/22 | 2,492 | 2,509 | 2,457 | 2,492 | +1.01% | 112,600 | 1644億9379万 | +7.23% | 11.15 | 1.01 |
03/21 | 2,458 | 2,494 | 2,453 | 2,467 | +1.02% | 118,000 | 1628億4357万 | +6.34% | 11.04 | 1 |
03/19 | 2,375 | 2,447 | 2,360 | 2,442 | +2.26% | 121,300 | 1611億9335万 | +5.39% | 10.92 | 0.99 |
03/18 | 2,379 | 2,415 | 2,370 | 2,388 | +1.14% | 90,900 | 1576億2888万 | +3.11% | 10.68 | 0.97 |
03/15 | 2,350 | 2,365 | 2,319 | 2,361 | +1.07% | 154,800 | 1558億4664万 | +1.9% | 10.56 | 0.95 |
03/14 | 2,247 | 2,338 | 2,245 | 2,336 | +3.45% | 146,700 | 1541億9642万 | +0.69% | 10.45 | 0.94 |
03/13 | 2,274 | 2,274 | 2,233 | 2,258 | +0.89% | 63,000 | 1490億4774万 | -2.84% | 10.1 | 0.91 |
03/12 | 2,212 | 2,238 | 2,182 | 2,238 | 0% | 84,900 | 1477億2756万 | -4.07% | 10.01 | 0.91 |
03/11 | 2,267 | 2,270 | 2,207 | 2,238 | -1.5% | 86,800 | 1477億2756万 | -4.44% | 10.01 | 0.91 |
03/08 | 2,234 | 2,287 | 2,223 | 2,272 | -0.53% | 129,100 | 1499億7186万 | -3.4% | 10.16 | 0.92 |
03/07 | 2,254 | 2,298 | 2,230 | 2,284 | +2.24% | 97,800 | 1507億6397万 | -3.34% | 10.22 | 0.92 |
03/06 | 2,246 | 2,266 | 2,231 | 2,234 | +0.09% | 81,800 | 1474億6353万 | -5.78% | 9.99 | 0.9 |
03/05 | 2,245 | 2,250 | 2,208 | 2,232 | -1.2% | 102,700 | 1473億3151万 | -6.26% | 9.99 | 0.9 |
03/04 | 2,298 | 2,300 | 2,259 | 2,259 | -2.17% | 111,500 | 1491億1375万 | -5.48% | 10.11 | 0.91 |
03/01 | 2,332 | 2,342 | 2,290 | 2,309 | -0.65% | 106,700 | 1524億1418万 | -3.75% | 10.33 | 0.93 |
02/29 | 2,315 | 2,345 | 2,301 | 2,324 | +0.43% | 123,200 | 1534億432万 | -3.41% | 10.4 | 0.94 |
02/28 | 2,301 | 2,334 | 2,293 | 2,314 | +0.56% | 92,900 | 1527億4423万 | -4.1% | 10.35 | 0.94 |
02/27 | 2,315 | 2,326 | 2,291 | 2,301 | -1.16% | 102,800 | 1518億8611万 | -4.92% | 10.29 | 0.93 |
02/26 | 2,348 | 2,356 | 2,322 | 2,328 | -0.21% | 92,800 | 1536億6835万 | -4.08% | 10.41 | 0.94 |
02/22 | 2,340 | 2,343 | 2,305 | 2,333 | +0.47% | 109,800 | 1539億9839万 | -4.03% | 10.44 | 0.94 |
02/21 | 2,339 | 2,369 | 2,315 | 2,322 | -0.73% | 90,300 | 1532億7230万 | -4.64% | 10.39 | 0.94 |
02/20 | 2,377 | 2,377 | 2,330 | 2,339 | -1.72% | 109,000 | 1543億9445万 | -4.22% | 10.46 | 0.95 |
02/19 | 2,327 | 2,397 | 2,327 | 2,380 | +2.28% | 134,200 | 1571億81万 | -2.9% | 10.65 | 0.96 |
02/16 | 2,343 | 2,365 | 2,319 | 2,327 | +0.3% | 133,900 | 1536億234万 | -5.21% | 10.41 | 0.94 |
02/15 | 2,375 | 2,376 | 2,312 | 2,320 | -2.73% | 177,600 | 1531億4028万 | -5.81% | 10.38 | 0.94 |
02/14 | 2,392 | 2,420 | 2,378 | 2,385 | -0.5% | 187,900 | 1574億3085万 | -3.48% | 10.67 | 0.96 |
02/13 | 2,411 | 2,441 | 2,333 | 2,397 | -0.58% | 241,500 | 1582億2295万 | -3.15% | 10.72 | 0.97 |
02/09 | 2,440 | 2,459 | 2,278 | 2,411 | -0.45% | 377,500 | 1591億4708万 | -2.7% | 10.79 | 0.98 |
02/08 | 2,421 | 2,436 | 2,378 | 2,422 | -0.41% | 112,000 | 1598億7317万 | -2.38% | 10.84 | 0.98 |
02/07 | 2,450 | 2,456 | 2,405 | 2,432 | -0.65% | 106,800 | 1605億3326万 | -2.01% | 10.88 | 0.98 |
02/06 | 2,461 | 2,473 | 2,433 | 2,448 | -1.29% | 85,800 | 1615億8940万 | -1.37% | 10.95 | 0.99 |
02/05 | 2,466 | 2,499 | 2,453 | 2,480 | +0.98% | 104,500 | 1637億168万 | 0% | 11.09 | 1 |
02/02 | 2,494 | 2,497 | 2,453 | 2,456 | -1.64% | 114,200 | 1621億1747万 | -0.77% | 10.99 | 0.99 |
02/01 | 2,489 | 2,516 | 2,489 | 2,497 | -1.5% | 83,800 | 1648億2383万 | +1.05% | 11.17 | 1.01 |
01/31 | 2,486 | 2,535 | 2,485 | 2,535 | +2.3% | 108,200 | 1673億3216万 | +2.71% | 11.34 | 1.03 |
01/30 | 2,478 | 2,490 | 2,456 | 2,478 | -0.24% | 85,000 | 1635億6966万 | +0.57% | 11.09 | 1 |
01/29 | 2,464 | 2,484 | 2,449 | 2,484 | +0.44% | 77,500 | 1639億6572万 | +0.89% | 11.11 | 1 |
01/26 | 2,453 | 2,490 | 2,453 | 2,473 | -0.24% | 90,700 | 1632億3962万 | +0.61% | 11.06 | 1 |
01/25 | 2,460 | 2,490 | 2,457 | 2,479 | -0.48% | 58,400 | 1636億3567万 | +0.98% | 11.09 | 1 |
01/24 | 2,476 | 2,500 | 2,461 | 2,491 | +0.12% | 64,800 | 1644億2778万 | +1.59% | 11.14 | 1.01 |
01/23 | 2,507 | 2,515 | 2,482 | 2,488 | -0.68% | 77,400 | 1642億2975万 | +1.63% | 11.13 | 1.01 |
01/22 | 2,495 | 2,509 | 2,470 | 2,505 | +1.42% | 61,200 | 1653億5190万 | +2.45% | 11.21 | 1.01 |
01/19 | 2,428 | 2,470 | 2,423 | 2,470 | +1.77% | 97,000 | 1630億4159万 | +1.23% | 11.05 | 1 |
01/18 | 2,434 | 2,446 | 2,417 | 2,427 | -0.29% | 107,700 | 1602億322万 | -0.41% | 10.86 | 0.98 |
01/17 | 2,499 | 2,508 | 2,431 | 2,434 | -2.48% | 241,400 | 1606億6528万 | +0.04% | 10.89 | 0.98 |
01/16 | 2,510 | 2,529 | 2,489 | 2,496 | -2.04% | 129,800 | 1647億5782万 | +2.67% | 11.17 | 1.01 |
01/15 | 2,521 | 2,559 | 2,503 | 2,548 | +2.12% | 113,800 | 1681億9027万 | +4.86% | 11.4 | 1.03 |
01/12 | 2,526 | 2,531 | 2,472 | 2,495 | -0.95% | 179,300 | 1646億9181万 | +2.93% | 11.16 | 1.01 |
01/11 | 2,531 | 2,537 | 2,509 | 2,519 | -0.63% | 131,700 | 1662億7602万 | +4.05% | 11.27 | 1.02 |
01/10 | 2,489 | 2,536 | 2,486 | 2,535 | +2.01% | 136,500 | 1673億3216万 | +4.88% | 11.34 | 1.03 |
01/09 | 2,468 | 2,510 | 2,462 | 2,485 | +0.69% | 102,800 | 1640億3172万 | +3.11% | 11.12 | 1.01 |
01/05 | 2,489 | 2,490 | 2,460 | 2,468 | -0.4% | 88,000 | 1629億958万 | +2.66% | 11.04 | 1 |
01/04 | 2,445 | 2,486 | 2,411 | 2,478 | +1.31% | 83,800 | 1635億6966万 | +3.38% | 11.09 | 1 |
2023 | ||||||||||
12/29 | 2,444 | 2,458 | 2,410 | 2,446 | +0.16% | 78,600 | 1614億5738万 | +2.39% | 13.15 | 1 |
12/28 | 2,362 | 2,442 | 2,361 | 2,442 | +2.48% | 94,900 | 1611億9335万 | +2.61% | 13.13 | 1 |
12/27 | 2,357 | 2,386 | 2,357 | 2,383 | +1.23% | 87,500 | 1572億9883万 | +0.46% | 12.81 | 0.98 |
12/26 | 2,374 | 2,386 | 2,341 | 2,354 | -0.34% | 66,800 | 1553億8458万 | -0.55% | 12.65 | 0.97 |
12/25 | 2,430 | 2,430 | 2,352 | 2,362 | -2.84% | 98,400 | 1559億1265万 | 0% | 12.7 | 0.97 |
12/22 | 2,432 | 2,441 | 2,409 | 2,431 | 0% | 140,800 | 1604億6725万 | +3.05% | 13.07 | 1 |
12/21 | 2,392 | 2,437 | 2,390 | 2,431 | +0.41% | 66,800 | 1604億6725万 | +3.36% | 13.07 | 1 |
12/20 | 2,400 | 2,434 | 2,400 | 2,421 | +0.92% | 69,200 | 1598億716万 | +3.15% | 13.01 | 0.99 |
12/19 | 2,384 | 2,415 | 2,378 | 2,399 | +0.63% | 103,600 | 1583億5497万 | +2.43% | 12.89 | 0.98 |
12/18 | 2,369 | 2,391 | 2,344 | 2,384 | -1.08% | 65,100 | 1573億6484万 | +1.92% | 12.81 | 0.98 |
12/15 | 2,379 | 2,418 | 2,374 | 2,410 | +1.09% | 121,500 | 1590億8107万 | +3.17% | 12.95 | 0.99 |
12/14 | 2,401 | 2,424 | 2,381 | 2,384 | -1.41% | 95,100 | 1573億6484万 | +2.23% | 12.81 | 0.98 |
12/13 | 2,406 | 2,436 | 2,406 | 2,418 | +1.34% | 101,000 | 1596億914万 | +4.04% | 13 | 0.99 |
12/12 | 2,409 | 2,417 | 2,382 | 2,386 | -0.58% | 106,600 | 1574億9686万 | +3.02% | 12.83 | 0.98 |
12/11 | 2,356 | 2,427 | 2,353 | 2,400 | +4.08% | 176,100 | 1584億2098万 | +3.94% | 12.9 | 0.98 |
12/08 | 2,353 | 2,354 | 2,268 | 2,306 | -4.04% | 265,800 | 1522億1616万 | +0.13% | 12.4 | 0.95 |
12/07 | 2,461 | 2,487 | 2,403 | 2,403 | -2.36% | 164,200 | 1586億1901万 | +4.43% | 12.92 | 0.99 |
12/06 | 2,390 | 2,465 | 2,361 | 2,461 | +2.07% | 204,400 | 1624億4751万 | +7.23% | 13.23 | 1.01 |
12/05 | 2,421 | 2,458 | 2,411 | 2,411 | +0.42% | 160,000 | 1591億4708万 | +5.42% | 12.96 | 0.99 |
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 | 1,388 2,775 5/8 | 1,028 2,055 6/13 | 2,132,000 1,066,000 1/24 | - | - | +7.64% 8/18 | -15.14% 6/8 |
2008年 3月期 | 1,280 2,560 5/9 | 621 1,241 1/22 | 624,000 312,000 2/1 | - | - | +10.34% 2/19 | -19.8% 1/22 |
2009年 3月期 | 843 1,686 6/6 | 458 915 12/12 | 358,800 179,400 5/21 | - | - | +13.2% 3/26 | -22.46% 10/10 |
2010年 3月期 | 809 1,618 9/11 | 563 1,126 4/1 | 459,600 229,800 3/26 | - | - | +12.64% 6/10 | -9% 11/18 |
2011年 3月期 | 806 1,611 4/26 | 501 1,002 3/15 | 310,600 155,300 3/28 | 531億7004万 | 330億7038万 | +11.03% 11/22 | -22.42% 3/15 |
2012年 3月期 | 879 1,758 3/27 | 660 1,319 4/8 | 293,600 146,800 3/27 | 580億2168万 | 435億3276万 | +10.82% 2/15 | -8.98% 8/25 |
2013年 3月期 | 971 1,941 3/7 | 657 1,314 10/4 1,314 10/3 | 429,400 214,700 3/26 | 640億6148万 | 433億6774万 | +11.4% 5/7 | -8.85% 7/25 |
2014年 3月期 | 1,710 3,420 12/4 | 849 1,697 4/2 | 380,000 190,000 11/5 | 1128億7495万 | 560億841万 | +16.35% 5/8 | -13% 6/13 |
2015年 3月期 | 2,525 5,050 8/18 | 1,476 2,952 1/13 | 617,200 308,600 12/25 | 1666億7207万 | 974億2890万 | +10.44% 2/17 | -13.42% 1/21 |
2016年 12月期 | 2,800 5,600 6/3 | 1,830 3,660 2/12 | 950,200 475,100 12/27 | 1848億2448万 | 1207億9600万 | +12.5% 6/3 | -12.15% 8/5 |
2017年 12月期 | 3,410 12/25 | 2,396 4/14 | 855,500 8/8 | 2250億8981万 | 1581億5695万 | +13.72% 11/7 | -7.97% 2/7 |
2018年 12月期 | 3,480 1/10 | 2,448 3/20 | 911,300 3/16 | 2297億1042万 | 1615億8940万 | +8.94% 11/30 | -19.27% 2/14 |
2019年 12月期 | 3,180 2/8 | 2,192 6/26 | 575,800 12/26 | 2099億780万 | 1446億9116万 | +8.85% 2/8 | -13.1% 5/14 |
2020年 12月期 | 2,978 12/23 | 1,739 3/13 | 696,500 8/24 | 1965億7403万 | 1147億8920万 | +12.63% 3/27 | -19.3% 3/13 |
2021年 12月期 | 3,125 9/14 | 2,539 2/26 | 527,900 7/29 | 2062億7732万 | 1675億9620万 | +11.71% 3/19 | -8.96% 1/27 |
2022年 12月期 | 2,793 1/4 | 1,654 6/17 | 622,500 7/28 | 1843億6242万 | 1091億7846万 | +8.08% 7/21 | -13.98% 5/12 |
2023年 12月期 | 2,685 9/7 | 1,925 1/16 | 779,900 8/10 | 1772億3347万 | 1270億6683万 | +13.82% 9/4 | -8.26% 10/4 |
最新 | 2,574 2024/5/2 | 97,200 | 1699億650万 | +5.36% 2,443 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 9%(1.09倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 16%(1.16倍)
- 2003/12/30 vs 2002/12/30
- -12%(0.88倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 51%(1.51倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/02 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
458円(2008/12/12) - 463%(5.63倍)
2,574円(5/2)