株価チャート
株価
5/2
- 前日 (5/1)
- 2,152
- 始値
- 2,122
- 高値
- 2,157
- 安値
- 2,122
- 終値 -1.21%
- 2,126
- 出来高 -57.95%
- 45,500
乖離率
- 株価(5日)
移動平均値 - -0.79%
2,143 - 株価(25日)
移動平均値 - +0.19%
2,122 - 出来高(5日)
移動平均値 - -33.56%
68,480
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 | 2,122 | 2,157 | 2,122 | 2,126 | -1.21% | 45,500 | 1308億2812万 | +0.19% | 11.94 | 0.67 |
05/01 | 2,218 | 2,220 | 2,121 | 2,152 | -0.74% | 108,200 | 1324億2809万 | +1.41% | 12.09 | 0.68 |
04/30 | 2,150 | 2,172 | 2,115 | 2,168 | +0.98% | 72,400 | 1334億1269万 | +2.22% | 12.18 | 0.69 |
04/26 | 2,107 | 2,152 | 2,097 | 2,147 | +1.08% | 69,400 | 1321億2040万 | +1.37% | 12.06 | 0.68 |
04/25 | 2,137 | 2,141 | 2,110 | 2,124 | -1.21% | 46,900 | 1307億505万 | +0.33% | 11.93 | 0.67 |
04/24 | 2,121 | 2,157 | 2,114 | 2,150 | +1.61% | 38,300 | 1323億502万 | +1.61% | 12.08 | 0.68 |
04/23 | 2,144 | 2,144 | 2,099 | 2,116 | +0.24% | 36,400 | 1302億1275万 | +0.28% | 11.88 | 0.67 |
04/22 | 2,111 | 2,120 | 2,086 | 2,111 | +1.98% | 57,200 | 1299億506万 | +0.33% | 11.86 | 0.67 |
04/19 | 2,119 | 2,119 | 2,046 | 2,070 | -2.4% | 68,500 | 1273億8204万 | -1.38% | 11.63 | 0.66 |
04/18 | 2,135 | 2,149 | 2,117 | 2,121 | -0.66% | 57,100 | 1305億2044万 | +1.19% | 11.91 | 0.67 |
04/17 | 2,164 | 2,172 | 2,125 | 2,135 | -1.34% | 56,900 | 1313億8196万 | +2.15% | 11.99 | 0.68 |
04/16 | 2,190 | 2,190 | 2,140 | 2,164 | -1.19% | 72,500 | 1331億6654万 | +3.94% | 12.15 | 0.69 |
04/15 | 2,127 | 2,195 | 2,127 | 2,190 | +1.25% | 55,200 | 1347億6650万 | +5.54% | 12.3 | 0.7 |
04/12 | 2,166 | 2,181 | 2,151 | 2,163 | +0.37% | 61,900 | 1331億500万 | +4.54% | 12.15 | 0.69 |
04/11 | 2,111 | 2,159 | 2,111 | 2,155 | +0.09% | 43,200 | 1326億1270万 | +4.51% | 12.1 | 0.68 |
04/10 | 2,114 | 2,154 | 2,114 | 2,153 | +1.84% | 44,100 | 1324億8963万 | +4.72% | 12.09 | 0.68 |
04/09 | 2,138 | 2,153 | 2,091 | 2,114 | -0.94% | 71,600 | 1300億8968万 | +3.17% | 11.87 | 0.67 |
04/08 | 2,082 | 2,141 | 2,082 | 2,134 | +2.74% | 72,800 | 1313億2042万 | +4.45% | 11.99 | 0.68 |
04/05 | 2,050 | 2,081 | 2,041 | 2,077 | +0.29% | 37,000 | 1278億1280万 | +1.91% | 11.67 | 0.66 |
04/04 | 2,066 | 2,085 | 2,058 | 2,071 | +1.42% | 62,600 | 1274億4358万 | +1.72% | 11.63 | 0.66 |
04/03 | 2,059 | 2,067 | 2,040 | 2,042 | 0% | 98,900 | 1256億5900万 | +0.29% | 11.47 | 0.65 |
04/02 | 2,079 | 2,089 | 2,031 | 2,042 | -2.44% | 64,300 | 1256億5900万 | +0.25% | 11.47 | 0.65 |
04/01 | 2,131 | 2,131 | 2,084 | 2,093 | -1.83% | 37,600 | 1287億9739万 | +2.75% | 11.76 | 0.66 |
03/29 | 2,088 | 2,139 | 2,085 | 2,132 | +2.11% | 68,100 | 1311億9735万 | +4.66% | 13.05 | 0.71 |
03/28 | 2,135 | 2,146 | 2,072 | 2,088 | -2.66% | 76,300 | 1284億8971万 | +2.6% | 12.78 | 0.69 |
03/27 | 2,130 | 2,159 | 2,126 | 2,145 | +1.18% | 104,900 | 1319億9733万 | +5.41% | 13.13 | 0.71 |
03/26 | 2,103 | 2,125 | 2,100 | 2,120 | +1.48% | 63,400 | 1304億5890万 | +4.28% | 12.98 | 0.7 |
03/25 | 2,128 | 2,128 | 2,086 | 2,089 | -1.51% | 76,500 | 1285億5125万 | +2.86% | 12.79 | 0.69 |
03/22 | 2,100 | 2,126 | 2,096 | 2,121 | +1.34% | 83,000 | 1305億2044万 | +4.48% | 12.98 | 0.7 |
03/21 | 2,033 | 2,096 | 2,029 | 2,093 | +4.6% | 119,700 | 1287億9739万 | +3.21% | 12.81 | 0.69 |
03/19 | 1,977 | 2,011 | 1,966 | 2,001 | +1.21% | 114,400 | 1231億3597万 | -1.33% | 12.25 | 0.66 |
03/18 | 2,007 | 2,007 | 1,971 | 1,977 | -0.5% | 103,200 | 1216億5908万 | -2.61% | 12.1 | 0.65 |
03/15 | 1,982 | 2,003 | 1,966 | 1,987 | +0.25% | 145,500 | 1222億7445万 | -2.36% | 12.16 | 0.66 |
03/14 | 1,959 | 1,982 | 1,937 | 1,982 | +0.41% | 149,200 | 1219億6676万 | -2.8% | 12.13 | 0.66 |
03/13 | 1,969 | 1,984 | 1,952 | 1,974 | +1.02% | 142,600 | 1214億7447万 | -3.33% | 12.08 | 0.65 |
03/12 | 1,967 | 1,976 | 1,919 | 1,954 | -1.66% | 133,600 | 1202億4372万 | -4.5% | 11.96 | 0.65 |
03/11 | 2,017 | 2,026 | 1,962 | 1,987 | -2.21% | 88,900 | 1222億7445万 | -2.98% | 12.16 | 0.66 |
03/08 | 1,975 | 2,032 | 1,973 | 2,032 | +1.65% | 128,800 | 1250億4362万 | -0.83% | 12.44 | 0.67 |
03/07 | 2,009 | 2,009 | 1,975 | 1,999 | +0.71% | 84,200 | 1230億1290万 | -2.49% | 12.24 | 0.66 |
03/06 | 1,973 | 1,996 | 1,971 | 1,985 | -0.35% | 102,800 | 1221億5137万 | -3.17% | 12.15 | 0.66 |
03/05 | 1,967 | 2,003 | 1,966 | 1,992 | +1.17% | 49,900 | 1225億8214万 | -2.92% | 12.19 | 0.66 |
03/04 | 2,006 | 2,015 | 1,968 | 1,969 | -1.8% | 87,800 | 1211億6678万 | -4.09% | 12.05 | 0.65 |
03/01 | 2,009 | 2,021 | 2,002 | 2,005 | -0.89% | 49,000 | 1233億8212万 | -2.48% | 12.27 | 0.66 |
02/29 | 2,051 | 2,065 | 2,018 | 2,023 | -2.18% | 124,900 | 1244億8979万 | -1.61% | 12.38 | 0.67 |
02/28 | 2,051 | 2,080 | 2,051 | 2,068 | +0.49% | 52,000 | 1272億5896万 | +0.58% | 12.66 | 0.68 |
02/27 | 2,073 | 2,096 | 2,053 | 2,058 | -0.24% | 64,200 | 1266億4359万 | +0.19% | 12.6 | 0.68 |
02/26 | 2,090 | 2,100 | 2,057 | 2,063 | -0.86% | 52,800 | 1269億5128万 | +0.54% | 12.63 | 0.68 |
02/22 | 2,083 | 2,092 | 2,068 | 2,081 | -0.1% | 74,900 | 1280億5895万 | +1.51% | 12.74 | 0.69 |
02/21 | 2,100 | 2,129 | 2,079 | 2,083 | -0.33% | 56,300 | 1281億8202万 | +1.71% | 12.75 | 0.69 |
02/20 | 2,100 | 2,110 | 2,088 | 2,090 | -0.05% | 53,100 | 1286億1278万 | +2.15% | 12.79 | 0.69 |
02/19 | 2,072 | 2,091 | 2,068 | 2,091 | +0.48% | 37,700 | 1286億7432万 | +2.3% | 12.8 | 0.69 |
02/16 | 2,080 | 2,097 | 2,062 | 2,081 | +1.17% | 55,600 | 1280億5895万 | +1.96% | 12.74 | 0.69 |
02/15 | 2,080 | 2,081 | 2,045 | 2,057 | -0.96% | 55,200 | 1265億8205万 | +0.93% | 12.59 | 0.68 |
02/14 | 2,114 | 2,114 | 2,047 | 2,077 | -0.43% | 76,900 | 1278億1280万 | +2.01% | 12.71 | 0.69 |
02/13 | 2,065 | 2,091 | 2,064 | 2,086 | +1.51% | 62,800 | 1283億6663万 | +2.61% | 12.77 | 0.69 |
02/09 | 2,073 | 2,075 | 2,033 | 2,055 | -1.91% | 47,300 | 1264億5898万 | +1.28% | 12.58 | 0.68 |
02/08 | 2,093 | 2,113 | 2,061 | 2,095 | +0.24% | 73,500 | 1289億2047万 | +3.35% | 12.82 | 0.69 |
02/07 | 2,060 | 2,110 | 2,053 | 2,090 | +1.21% | 81,100 | 1286億1278万 | +3.31% | 12.79 | 0.69 |
02/06 | 2,036 | 2,094 | 2,026 | 2,065 | +0.49% | 64,100 | 1270億7435万 | +2.33% | 12.64 | 0.68 |
02/05 | 2,018 | 2,070 | 2,018 | 2,055 | +2.04% | 52,700 | 1264億5898万 | +2.04% | 12.58 | 0.68 |
02/02 | 2,024 | 2,042 | 2,013 | 2,014 | +0.6% | 61,900 | 1239億3595万 | +0.25% | 12.33 | 0.67 |
02/01 | 2,055 | 2,055 | 1,972 | 2,002 | -2.72% | 119,800 | 1231億9751万 | -0.15% | 12.26 | 0.66 |
01/31 | 2,011 | 2,058 | 2,011 | 2,058 | +2.08% | 64,200 | 1266億4359万 | +2.85% | 12.6 | 0.68 |
01/30 | 2,030 | 2,046 | 2,016 | 2,016 | -0.69% | 37,700 | 1240億5903万 | +1.05% | 12.34 | 0.67 |
01/29 | 2,011 | 2,044 | 2,011 | 2,030 | +0.79% | 35,200 | 1249億2055万 | +1.96% | 12.43 | 0.67 |
01/26 | 2,028 | 2,034 | 2,011 | 2,014 | -0.84% | 40,400 | 1239億3595万 | +1.36% | 12.33 | 0.67 |
01/25 | 2,020 | 2,041 | 2,016 | 2,031 | +0.99% | 50,900 | 1249億8209万 | +2.42% | 12.43 | 0.67 |
01/24 | 2,019 | 2,029 | 1,994 | 2,011 | -0.54% | 38,300 | 1237億5134万 | +1.62% | 12.31 | 0.67 |
01/23 | 2,043 | 2,056 | 2,013 | 2,022 | -0.3% | 37,400 | 1244億2825万 | +2.28% | 12.38 | 0.67 |
01/22 | 2,010 | 2,035 | 2,010 | 2,028 | +1.35% | 26,900 | 1247億9748万 | +2.79% | 12.41 | 0.67 |
01/19 | 2,020 | 2,028 | 1,998 | 2,001 | -0.94% | 37,100 | 1231億3597万 | +1.52% | 12.25 | 0.66 |
01/18 | 2,021 | 2,037 | 2,016 | 2,020 | -0.05% | 24,200 | 1243億518万 | +2.59% | 12.37 | 0.67 |
01/17 | 2,028 | 2,053 | 2,020 | 2,021 | -0.35% | 36,400 | 1243億6671万 | +2.85% | 12.37 | 0.67 |
01/16 | 2,063 | 2,063 | 2,023 | 2,028 | -1.51% | 35,500 | 1247億9748万 | +3.36% | 12.41 | 0.67 |
01/15 | 2,017 | 2,069 | 2,017 | 2,059 | +2.59% | 54,500 | 1267億513万 | +5% | 12.6 | 0.68 |
01/12 | 2,020 | 2,029 | 1,997 | 2,007 | +0.15% | 33,100 | 1235億519万 | +2.55% | 12.29 | 0.66 |
01/11 | 2,036 | 2,048 | 1,997 | 2,004 | -0.45% | 43,900 | 1233億2058万 | +2.35% | 12.27 | 0.66 |
01/10 | 1,995 | 2,025 | 1,989 | 2,013 | +0.9% | 35,800 | 1238億7442万 | +2.81% | 12.32 | 0.67 |
01/09 | 2,000 | 2,018 | 1,989 | 1,995 | +0.55% | 32,600 | 1227億6675万 | +1.84% | 12.21 | 0.66 |
01/05 | 2,030 | 2,031 | 1,980 | 1,984 | -1.2% | 40,000 | 1220億8984万 | +1.28% | 12.15 | 0.66 |
01/04 | 1,973 | 2,011 | 1,960 | 2,008 | +0.85% | 47,700 | 1235億6673万 | +2.5% | 12.29 | 0.66 |
2023 | ||||||||||
12/29 | 1,988 | 2,007 | 1,983 | 1,991 | +0.86% | 38,700 | 1225億2060万 | +1.63% | 12.19 | 0.68 |
12/28 | 1,941 | 1,976 | 1,940 | 1,974 | +0.71% | 24,700 | 1214億7447万 | +0.77% | 12.08 | 0.67 |
12/27 | 1,940 | 1,961 | 1,932 | 1,960 | +1.98% | 57,900 | 1206億1294万 | -0.1% | 12 | 0.67 |
12/26 | 1,914 | 1,922 | 1,910 | 1,922 | +0.42% | 33,800 | 1182億7453万 | -2.09% | 11.77 | 0.65 |
12/25 | 1,950 | 1,952 | 1,906 | 1,914 | -0.47% | 44,800 | 1177億8223万 | -2.6% | 11.72 | 0.65 |
12/22 | 1,901 | 1,924 | 1,896 | 1,923 | +1.53% | 34,800 | 1183億3607万 | -2.39% | 11.77 | 0.65 |
12/21 | 1,933 | 1,933 | 1,892 | 1,894 | -1.66% | 41,100 | 1165億5149万 | -4% | 11.59 | 0.64 |
12/20 | 1,916 | 1,935 | 1,916 | 1,926 | +0.57% | 57,900 | 1185億2068万 | -2.53% | 11.79 | 0.66 |
12/19 | 1,934 | 1,934 | 1,903 | 1,915 | -0.62% | 42,800 | 1178億4377万 | -3.19% | 11.72 | 0.65 |
12/18 | 1,907 | 1,929 | 1,895 | 1,927 | +0.57% | 53,000 | 1185億8222万 | -2.73% | 11.8 | 0.66 |
12/15 | 1,965 | 1,965 | 1,911 | 1,916 | -2.29% | 108,500 | 1179億531万 | -3.43% | 11.73 | 0.65 |
12/14 | 1,952 | 1,964 | 1,942 | 1,961 | +0.98% | 42,700 | 1206億7448万 | -1.36% | 12 | 0.67 |
12/13 | 1,963 | 1,965 | 1,926 | 1,942 | -0.87% | 31,600 | 1195億527万 | -2.36% | 11.89 | 0.66 |
12/12 | 1,961 | 1,970 | 1,951 | 1,959 | -0.2% | 27,000 | 1205億5141万 | -1.66% | 11.99 | 0.67 |
12/11 | 1,913 | 1,963 | 1,913 | 1,963 | +2.61% | 56,400 | 1207億9756万 | -1.65% | 12.02 | 0.67 |
12/08 | 1,935 | 1,951 | 1,895 | 1,913 | -2.6% | 146,200 | 1177億2069万 | -4.25% | 11.71 | 0.65 |
12/07 | 1,981 | 1,991 | 1,963 | 1,964 | -1.31% | 42,900 | 1208億5909万 | -1.95% | 12.02 | 0.67 |
12/06 | 1,972 | 1,992 | 1,962 | 1,990 | +0.91% | 81,400 | 1224億5906万 | -0.8% | 12.18 | 0.68 |
12/05 | 1,990 | 2,007 | 1,972 | 1,972 | -1.99% | 56,800 | 1213億5139万 | -1.69% | 12.07 | 0.67 |
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 | 910 7/10 | 588 1/22 | 288,000 5/15 | - | - | +13.31% 2/25 | -18.4% 1/16 |
2009年 3月期 | 1,100 1/7 1/6 | 648 10/10 | 591,000 1/16 | - | - | +14.7% 12/25 | -17.82% 10/10 |
2010年 3月期 | 1,040 7/27 | 641 11/26 | 384,000 9/15 | - | - | +14.48% 4/23 | -12.08% 11/24 |
2011年 3月期 | 952 3/25 | 626 3/17 | 627,000 4/22 | 622億82万 | 409億96万 | +20.09% 3/28 | -15.44% 3/16 |
2012年 3月期 | 895 4/4 | 642 12/9 | 256,000 4/14 | 584億7661万 | 419億4635万 | +12.04% 3/7 | -7.73% 11/16 |
2013年 3月期 | 1,038 3/21 | 660 5/29 | 289,000 8/9 | 678億1980万 | 431億2242万 | +11.21% 1/18 | -9.37% 5/23 |
2014年 3月期 | 1,480 12/30 | 929 6/13 | 554,000 10/30 | 966億9876万 | 606億9807万 | +13.97% 11/11 | -12.36% 6/13 |
2015年 3月期 | 1,921 2/27 | 1,291 4/11 | 269,700 7/31 | 1255億1279万 | 843億5034万 | +12.18% 7/25 | -10.68% 10/17 |
2016年 3月期 | 2,668 12/28 | 1,704 4/7 | 403,200 6/29 | 1743億1970万 | 1113億3462万 | +12.91% 5/11 | -17.26% 1/21 |
2017年 3月期 | 2,311 4/21 | 1,574 6/24 | 294,100 2/1 | 1509億9431万 | 1028億4078万 | +14.18% 7/21 | -12.32% 6/24 |
2018年 3月期 | 2,506 1/26 | 2,001 4/6 | 264,200 2/1 | 1542億1227万 | 1307億3977万 | +11.87% 5/2 | -11.51% 2/14 |
2019年 3月期 | 2,600 12/4 | 1,963 12/25 | 422,400 10/30 | 1599億9676万 | 1207億9756万 | +9.99% 9/26 | -14.64% 12/25 |
2020年 3月期 | 2,494 5/21 | 1,882 3/17 | 468,400 3/13 | 1534億7382万 | 1158億1304万 | +11.21% 9/19 | -11.9% 2/28 |
2021年 3月期 | 2,495 6/10 | 1,880 2/26 | 208,300 1/8 | 1535億3536万 | 1156億8997万 | +10.53% 11/11 | -8.97% 8/7 |
2022年 3月期 | 2,023 7/15 | 1,420 1/21 | 338,700 4/30 | 1244億8979万 | 873億8285万 | +9.11% 3/17 | -10.58% 5/13 |
2023年 3月期 | 1,891 10/5 | 1,441 12/21 | 339,600 6/29 | 1163億6688万 | 886億7513万 | +20.09% 5/1 | -10.1% 12/21 |
2024年 3月期 | 2,342 9/20 9/19 | 1,571 4/6 | 434,800 5/1 | 1441億2016万 | 966億7497万 | +16.27% 5/10 | -8.92% 10/4 |
最新 | 2,126 2024/5/2 | 45,500 | 1308億2812万 | +0.19% 2,122 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/28
- -12%(0.88倍)
- 1986/12/27 vs 1985/12/28
- 73%(1.73倍)
- 1987/12/28 vs 1986/12/27
- -6%(0.94倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 82%(1.82倍)
- 1990/12/28 vs 1989/12/29
- -13%(0.87倍)
- 1991/12/30 vs 1990/12/28
- 63%(1.63倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- -24%(0.76倍)
- 1994/12/30 vs 1993/12/30
- -11%(0.89倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- 14%(1.14倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- 32%(1.32倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- 8%(1.08倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- 41%(1.41倍)
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 63%(1.63倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/02 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
202円(1983/01/19) - 950%(10.5倍)
2,126円(5/2)