株価チャート
株価
5/24
- 前日 (5/23)
- 3,600
- 始値
- 3,585
- 高値
- 3,590
- 安値
- 3,545
- 終値 -1.53%
- 3,545
- 出来高 -20.26%
- 162,500
乖離率
- 株価(5日)
移動平均値 - -1.8%
3,610 - 株価(25日)
移動平均値 - -10.21%
3,948 - 出来高(5日)
移動平均値 - -11.8%
184,240
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 | 3,585 | 3,590 | 3,545 | 3,545 | -1.53% | 162,500 | 1534億4731万 | -10.21% | 15.1 | 0.85 |
05/23 | 3,590 | 3,600 | 3,525 | 3,600 | +0.7% | 203,800 | 1558億2801万 | -9.34% | 15.33 | 0.86 |
05/22 | 3,640 | 3,675 | 3,565 | 3,575 | -2.85% | 237,200 | 1547億4587万 | -10.56% | 15.22 | 0.85 |
05/21 | 3,720 | 3,760 | 3,660 | 3,680 | +0.82% | 201,100 | 1592億9086万 | -8.53% | 15.67 | 0.88 |
05/20 | 3,630 | 3,700 | 3,620 | 3,650 | +0.14% | 116,600 | 1579億9229万 | -9.79% | 15.54 | 0.87 |
05/17 | 3,575 | 3,660 | 3,575 | 3,645 | +0.97% | 317,300 | 1577億7586万 | -10.42% | 15.52 | 0.87 |
05/16 | 3,570 | 3,620 | 3,545 | 3,610 | +1.12% | 411,100 | 1562億6087万 | -11.76% | 15.37 | 0.86 |
05/15 | 3,540 | 3,800 | 3,540 | 3,570 | -11.41% | 685,700 | 1545億2944万 | -13.2% | 15.2 | 0.85 |
05/14 | 4,090 | 4,090 | 3,980 | 4,030 | -1.47% | 255,300 | 1744億4080万 | -2.59% | 17.16 | 0.96 |
05/13 | 4,160 | 4,190 | 4,070 | 4,090 | -2.97% | 144,200 | 1770億3794万 | -1.3% | 17.42 | 0.98 |
05/10 | 4,200 | 4,245 | 4,180 | 4,215 | +1.08% | 63,300 | 1824億4863万 | +1.66% | 17.95 | 1.01 |
05/09 | 4,110 | 4,185 | 4,105 | 4,170 | +0.72% | 100,200 | 1805億78万 | +0.7% | 17.76 | 1 |
05/08 | 4,140 | 4,155 | 4,085 | 4,140 | +0.61% | 78,200 | 1792億221万 | +0.02% | 17.63 | 0.99 |
05/07 | 4,140 | 4,140 | 4,085 | 4,115 | -0.6% | 122,600 | 1781億2007万 | -0.6% | 17.52 | 0.98 |
05/02 | 4,070 | 4,165 | 4,070 | 4,140 | 0% | 65,900 | 1792億221万 | 0% | 17.63 | 0.99 |
05/01 | 4,135 | 4,160 | 4,120 | 4,140 | -0.36% | 59,100 | 1792億221万 | -0.14% | 17.63 | 0.99 |
04/30 | 4,165 | 4,200 | 4,130 | 4,155 | +0.61% | 69,000 | 1798億5150万 | +0.12% | 17.69 | 0.99 |
04/26 | 4,070 | 4,140 | 4,070 | 4,130 | +1.47% | 87,100 | 1787億6936万 | -0.6% | 17.59 | 0.99 |
04/25 | 4,085 | 4,130 | 4,065 | 4,070 | -1.45% | 67,000 | 1761億7222万 | -2.19% | 17.33 | 0.97 |
04/24 | 4,095 | 4,175 | 4,095 | 4,130 | +0.98% | 127,900 | 1787億6936万 | -0.98% | 17.59 | 0.99 |
04/23 | 4,080 | 4,100 | 4,060 | 4,090 | +0.62% | 66,200 | 1770億3794万 | -2.06% | 17.42 | 0.98 |
04/22 | 4,035 | 4,080 | 4,030 | 4,065 | +1.25% | 72,900 | 1759億5580万 | -2.63% | 17.31 | 0.97 |
04/19 | 4,060 | 4,075 | 3,950 | 4,015 | -1.23% | 102,300 | 1737億9152万 | -3.83% | 17.1 | 0.96 |
04/18 | 4,040 | 4,095 | 4,040 | 4,065 | -0.12% | 78,300 | 1759億5580万 | -2.68% | 17.31 | 0.97 |
04/17 | 4,115 | 4,115 | 4,030 | 4,070 | -1.21% | 87,800 | 1761億7222万 | -2.47% | 17.33 | 0.97 |
04/16 | 4,145 | 4,205 | 4,065 | 4,120 | -3.06% | 120,900 | 1783億3650万 | -1.22% | 17.54 | 0.98 |
04/15 | 4,230 | 4,260 | 4,175 | 4,250 | +0.47% | 118,100 | 1839億6363万 | +1.97% | 18.1 | 1.02 |
04/12 | 4,245 | 4,265 | 4,210 | 4,230 | -0.24% | 63,200 | 1830億9791万 | +1.63% | 18.01 | 1.01 |
04/11 | 4,230 | 4,240 | 4,170 | 4,240 | +0.24% | 73,400 | 1835億3077万 | +2.14% | 18.06 | 1.01 |
04/10 | 4,185 | 4,250 | 4,185 | 4,230 | +1.08% | 86,500 | 1830億9791万 | +2.2% | 18.01 | 1.01 |
04/09 | 4,175 | 4,195 | 4,155 | 4,185 | +0.36% | 58,700 | 1811億5006万 | +1.45% | 17.82 | 1 |
04/08 | 4,190 | 4,195 | 4,145 | 4,170 | +0.12% | 64,700 | 1805億78万 | +1.41% | 17.76 | 1 |
04/05 | 4,150 | 4,165 | 4,080 | 4,165 | -0.95% | 100,200 | 1802億8435万 | +1.54% | 17.74 | 1 |
04/04 | 4,185 | 4,250 | 4,150 | 4,205 | +1.33% | 155,600 | 1820億1577万 | +2.71% | 17.91 | 1 |
04/03 | 4,075 | 4,175 | 4,070 | 4,150 | +1.84% | 249,600 | 1796億3507万 | +1.74% | 17.67 | 0.99 |
04/02 | 4,125 | 4,125 | 4,070 | 4,075 | -1.21% | 104,100 | 1763億8865万 | +0.25% | 17.35 | 0.97 |
04/01 | 4,200 | 4,205 | 4,105 | 4,125 | -1.2% | 91,900 | 1785億5293万 | +1.73% | 17.57 | 0.99 |
03/29 | 4,120 | 4,195 | 4,120 | 4,175 | +1.46% | 103,900 | 1807億1721万 | +3.34% | 21.59 | 1 |
03/28 | 4,115 | 4,165 | 4,070 | 4,115 | -3.86% | 203,100 | 1781億2007万 | +2.21% | 21.28 | 0.98 |
03/27 | 4,290 | 4,320 | 4,235 | 4,280 | +0.59% | 221,800 | 1852億6219万 | +6.6% | 22.14 | 1.02 |
03/26 | 4,260 | 4,275 | 4,225 | 4,255 | -0.35% | 138,000 | 1841億8005万 | +6.43% | 22.01 | 1.02 |
03/25 | 4,300 | 4,310 | 4,270 | 4,270 | -0.35% | 121,100 | 1848億2934万 | +7.29% | 22.08 | 1.02 |
03/22 | 4,355 | 4,365 | 4,270 | 4,285 | -0.7% | 189,700 | 1854億7862万 | +8.15% | 22.16 | 1.02 |
03/21 | 4,275 | 4,315 | 4,240 | 4,315 | +1.17% | 200,500 | 1867億7719万 | +9.3% | 22.32 | 1.03 |
03/19 | 4,255 | 4,340 | 4,210 | 4,265 | +5.44% | 423,400 | 1846億1291万 | +8.58% | 22.06 | 1.02 |
03/18 | 4,120 | 4,135 | 4,045 | 4,045 | -0.86% | 133,300 | 1750億9009万 | +3.4% | 20.92 | 0.97 |
03/15 | 4,050 | 4,090 | 3,995 | 4,080 | +0.49% | 687,700 | 1766億508万 | +4.48% | 21.1 | 0.97 |
03/14 | 4,015 | 4,070 | 4,000 | 4,060 | +2.27% | 101,000 | 1757億3937万 | +4.13% | 21 | 0.97 |
03/13 | 4,000 | 4,045 | 3,940 | 3,970 | -1.24% | 114,100 | 1718億4367万 | +1.98% | 20.53 | 0.95 |
03/12 | 4,010 | 4,060 | 3,985 | 4,020 | -0.74% | 108,500 | 1740億795万 | +3.37% | 20.79 | 0.96 |
03/11 | 4,100 | 4,100 | 4,010 | 4,050 | -1.22% | 217,500 | 1753億651万 | +4.41% | 20.95 | 0.97 |
03/08 | 3,925 | 4,120 | 3,925 | 4,100 | +3.93% | 285,400 | 1774億7079万 | +5.94% | 21.21 | 0.98 |
03/07 | 3,925 | 3,970 | 3,890 | 3,945 | +0.25% | 136,300 | 1707億6153万 | +2.2% | 20.4 | 0.94 |
03/06 | 3,930 | 3,965 | 3,905 | 3,935 | +1.16% | 166,000 | 1703億2867万 | +2.08% | 20.35 | 0.94 |
03/05 | 3,880 | 3,920 | 3,850 | 3,890 | +0.78% | 123,800 | 1683億8082万 | +1.14% | 20.12 | 0.93 |
03/04 | 3,880 | 3,885 | 3,825 | 3,860 | -1.4% | 212,900 | 1670億8226万 | +0.55% | 19.96 | 0.92 |
03/01 | 3,895 | 3,940 | 3,895 | 3,915 | -1.01% | 162,000 | 1694億6296万 | +2.14% | 20.25 | 0.94 |
02/29 | 3,885 | 4,005 | 3,870 | 3,955 | +3.13% | 334,800 | 1711億9438万 | +3.43% | 20.46 | 0.94 |
02/28 | 3,825 | 3,895 | 3,815 | 3,835 | +0.66% | 155,300 | 1660億12万 | +0.5% | 19.83 | 0.92 |
02/27 | 3,815 | 3,855 | 3,805 | 3,810 | 0% | 134,400 | 1649億1798万 | -0.1% | 19.71 | 0.91 |
02/26 | 3,800 | 3,815 | 3,765 | 3,810 | +1.06% | 148,100 | 1649億1798万 | -0.08% | 19.71 | 0.91 |
02/22 | 3,800 | 3,800 | 3,740 | 3,770 | -0.92% | 208,000 | 1631億8656万 | -1.05% | 19.5 | 0.9 |
02/21 | 3,870 | 3,875 | 3,780 | 3,805 | -1.04% | 130,300 | 1647億155万 | -0.08% | 19.68 | 0.91 |
02/20 | 3,880 | 3,905 | 3,835 | 3,845 | -0.52% | 86,600 | 1664億3297万 | +1.1% | 19.89 | 0.92 |
02/19 | 3,795 | 3,890 | 3,795 | 3,865 | +1.98% | 83,600 | 1672億9868万 | +1.76% | 19.99 | 0.92 |
02/16 | 3,825 | 3,845 | 3,770 | 3,790 | -1.04% | 190,400 | 1640億5227万 | -0.08% | 19.6 | 0.91 |
02/15 | 3,925 | 3,970 | 3,830 | 3,830 | -2.42% | 130,800 | 1657億8369万 | +1.08% | 19.81 | 0.92 |
02/14 | 3,970 | 3,980 | 3,830 | 3,925 | +2.48% | 370,200 | 1698億9582万 | +3.7% | 20.3 | 0.94 |
02/13 | 3,830 | 3,845 | 3,775 | 3,830 | -0.65% | 170,800 | 1657億8369万 | +1.4% | 19.81 | 0.92 |
02/09 | 3,865 | 3,910 | 3,825 | 3,855 | -0.26% | 153,800 | 1668億6583万 | +2.25% | 19.94 | 0.92 |
02/08 | 3,970 | 3,970 | 3,860 | 3,865 | -1.9% | 162,800 | 1672億9868万 | +2.74% | 19.99 | 0.92 |
02/07 | 3,915 | 3,960 | 3,895 | 3,940 | +0.77% | 133,200 | 1705億4510万 | +5.01% | 20.38 | 0.94 |
02/06 | 3,840 | 3,940 | 3,835 | 3,910 | +1.3% | 122,300 | 1692億4653万 | +4.66% | 20.22 | 0.93 |
02/05 | 3,835 | 3,875 | 3,815 | 3,860 | +1.98% | 118,800 | 1670億8226万 | +3.71% | 19.96 | 0.92 |
02/02 | 3,790 | 3,810 | 3,745 | 3,785 | -0.92% | 138,300 | 1638億3584万 | +2.13% | 19.58 | 0.9 |
02/01 | 3,820 | 3,840 | 3,780 | 3,820 | -0.65% | 105,300 | 1653億5083万 | +3.49% | 19.76 | 0.91 |
01/31 | 3,795 | 3,850 | 3,775 | 3,845 | +0.65% | 109,500 | 1664億3297万 | +4.57% | 19.89 | 0.92 |
01/30 | 3,745 | 3,830 | 3,745 | 3,820 | +2.55% | 190,800 | 1653億5083万 | +4.34% | 19.76 | 0.91 |
01/29 | 3,710 | 3,760 | 3,710 | 3,725 | +0.81% | 82,000 | 1612億3871万 | +2.11% | 19.27 | 0.89 |
01/26 | 3,715 | 3,725 | 3,675 | 3,695 | -0.54% | 103,300 | 1599億4014万 | +1.51% | 19.11 | 0.88 |
01/25 | 3,715 | 3,730 | 3,705 | 3,715 | +0.27% | 81,100 | 1608億585万 | +2.26% | 19.21 | 0.89 |
01/24 | 3,725 | 3,730 | 3,695 | 3,705 | -1.2% | 123,800 | 1603億7299万 | +2.12% | 19.16 | 0.89 |
01/23 | 3,785 | 3,800 | 3,750 | 3,750 | -1.06% | 73,300 | 1623億2085万 | +3.53% | 19.4 | 0.9 |
01/22 | 3,780 | 3,795 | 3,760 | 3,790 | +0.4% | 100,200 | 1640億5227万 | +4.78% | 19.6 | 0.91 |
01/19 | 3,760 | 3,790 | 3,730 | 3,775 | +1.21% | 118,600 | 1634億298万 | +4.66% | 19.52 | 0.9 |
01/18 | 3,715 | 3,755 | 3,715 | 3,730 | +0.4% | 73,700 | 1614億5513万 | +3.64% | 19.29 | 0.89 |
01/17 | 3,715 | 3,775 | 3,710 | 3,715 | +0.68% | 116,200 | 1608億585万 | +3.54% | 19.21 | 0.89 |
01/16 | 3,710 | 3,720 | 3,690 | 3,690 | -1.07% | 67,900 | 1597億2371万 | +3.1% | 19.08 | 0.88 |
01/15 | 3,710 | 3,760 | 3,710 | 3,730 | 0% | 95,200 | 1614億5513万 | +4.42% | 19.29 | 0.89 |
01/12 | 3,715 | 3,730 | 3,685 | 3,730 | +0.95% | 95,500 | 1614億5513万 | +4.78% | 19.29 | 0.89 |
01/11 | 3,760 | 3,760 | 3,695 | 3,695 | -1.07% | 123,800 | 1599億4014万 | +4.11% | 19.11 | 0.88 |
01/10 | 3,705 | 3,750 | 3,680 | 3,735 | +0.81% | 119,100 | 1616億7156万 | +5.54% | 19.32 | 0.89 |
01/09 | 3,665 | 3,710 | 3,660 | 3,705 | +1.23% | 86,600 | 1603億7299万 | +5.08% | 19.16 | 0.89 |
01/05 | 3,700 | 3,700 | 3,655 | 3,660 | -0.14% | 80,500 | 1584億2514万 | +4.13% | 18.93 | 0.87 |
01/04 | 3,700 | 3,710 | 3,635 | 3,665 | +1.66% | 213,600 | 1586億4157万 | +4.54% | 18.96 | 0.88 |
2023 | ||||||||||
12/29 | 3,550 | 3,640 | 3,545 | 3,605 | +1.55% | 129,100 | 1560億4444万 | +3.06% | 18.44 | 0.88 |
12/28 | 3,545 | 3,585 | 3,535 | 3,550 | 0% | 134,100 | 1536億6373万 | +1.66% | 18.16 | 0.86 |
12/27 | 3,505 | 3,555 | 3,495 | 3,550 | +2.31% | 139,200 | 1536億6373万 | +1.81% | 18.16 | 0.86 |
12/26 | 3,410 | 3,480 | 3,410 | 3,470 | +1.76% | 95,700 | 1502億89万 | -0.37% | 17.75 | 0.84 |
12/25 | 3,465 | 3,465 | 3,410 | 3,410 | -1.59% | 62,100 | 1476億375万 | -2.07% | 17.44 | 0.83 |
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 3月期 | 2,870 287 7/13 | 890 89 3/17 89 3/14 | 764,700 7,647,000 9/10 | - | - | +12.97% 6/18 | -22.76% 1/22 |
2009年 3月期 | 1,220 122 5/27 | 300 30 10/7 | 2,089,200 20,892,000 9/30 | - | - | +31.21% 4/7 | -36.59% 8/15 |
2010年 3月期 | 1,150 115 6/15 | 420 42 4/1 | 892,000 8,920,000 5/26 | - | - | +45.1% 6/15 | -25.45% 7/13 |
2011年 3月期 | 1,210 121 3/24 | 490 49 8/27 | 2,845,100 28,451,000 3/15 | 219億6682万 | 88億9565万 | +56.17% 3/24 | -16.12% 5/25 |
2012年 3月期 | 1,010 101 2/7 | 620 62 9/26 62 8/9 | 1,652,400 16,524,000 1/17 | 183億3594万 | 112億5572万 | +31.73% 1/17 | -16.82% 5/25 |
2013年 3月期 | 1,390 139 1/10 | 650 65 10/15 65 10/12 他3件 | 1,318,300 13,183,000 1/10 | 252億3461万 | 118億36万 | +38.95% 1/10 | -21.1% 2/15 |
2014年 3月期 | 3,570 357 10/28 | 870 87 6/27 | 26,429,100 264,291,000 9/27 | 648億1120万 | 157億9432万 | +80.77% 9/26 | -19.13% 2/4 |
2015年 3月期 | 4,200 420 9/4 | 2,350 235 4/11 | 12,315,400 123,154,000 8/27 | 1443億973万 | 652億2298万 | +28.01% 9/3 | -7.59% 10/14 |
2016年 3月期 | 4,110 411 10/16 411 10/14 | 2,220 222 2/29 | 4,104,400 41,044,000 2/29 | 1551億7083万 | 838億1490万 | +12.33% 8/17 | -22.86% 2/29 |
2017年 3月期 | 3,440 344 8/1 344 7/29 | 2,510 251 11/9 | 1,150,300 11,503,000 4/15 | 1298億7534万 | 947億6369万 | +14.39% 7/21 | -10.84% 8/19 |
2018年 3月期 | 3,960 396 8/7 | 2,760 276 4/12 | 3,204,000 11/10 | 1495億766万 | 1042億231万 | +11.45% 5/30 | -12.71% 11/13 |
2019年 3月期 | 3,995 7/27 5/17 | 2,765 10/26 | 1,186,600 11/12 | 1869億8861万 | 1294億1764万 | +13.69% 11/12 | -17.58% 8/13 |
2020年 3月期 | 3,535 4/2 4/1 | 2,122 3/23 | 695,000 5/15 | 1654億5800万 | 993億2161万 | +8.92% 7/1 | -21.45% 3/16 |
2021年 3月期 | 3,295 3/23 | 2,156 4/22 | 824,300 3/19 | 1542億2464万 | 1009億1300万 | +10.87% 5/28 | -7.9% 10/20 |
2022年 3月期 | 3,230 5/11 | 2,628 12/1 11/30 | 516,200 11/12 | 1511億8228万 | 1230億527万 | +4.67% 9/28 | -7.08% 6/21 |
2023年 3月期 | 2,936 3/10 | 2,432 11/16 | 530,300 8/10 | 1288億9145万 | 1104億4115万 | +7.47% 3/9 | -5.66% 3/30 |
2024年 3月期 | 4,365 3/22 | 2,665 4/3 | 853,000 5/8 | 1889億4146万 | 1169億9445万 | +9.31% 3/21 | -4.85% 11/21 |
最新 | 3,545 2024/5/24 | 162,500 | 1534億4731万 | -10.21% 3,948 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%(1.21倍)
- 1985/12/28 vs 1984/12/28
- 57%(1.57倍)
- 1986/12/27 vs 1985/12/28
- 59%(1.59倍)
- 1987/12/28 vs 1986/12/27
- -27%(0.73倍)
- 1988/12/28 vs 1987/12/28
- 56%(1.56倍)
- 1989/12/29 vs 1988/12/28
- 19%(1.19倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -40%(0.6倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 20%(1.2倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -31%(0.69倍)
- 1997/12/30 vs 1996/12/30
- -75%(0.25倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- -88%(0.12倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- -78%(0.22倍)
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 137%(2.37倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 46%(1.46倍)
- 2013/12/30 vs 2012/12/28
- 204%(3.04倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/05/24 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
300円(2008/10/07) - 1082%(11.82倍)
3,545円(5/24)