株価チャート
株価
5/2
- 前日 (5/1)
- 2,545
- 始値
- 2,549
- 高値
- 2,556
- 安値
- 2,534
- 終値 -0.04%
- 2,544
- 出来高 -31.76%
- 186,300
乖離率
- 株価(5日)
移動平均値 - +0.28%
2,537 - 株価(25日)
移動平均値 - -0.55%
2,558 - 出来高(5日)
移動平均値 - -35.06%
286,880
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 | 2,549 | 2,556 | 2,534 | 2,544 | -0.04% | 186,300 | 2358億6578万 | -0.55% | 16.02 | 1.78 |
05/01 | 2,543 | 2,558 | 2,532 | 2,545 | -0.12% | 273,000 | 2359億5849万 | -0.7% | 16.02 | 1.79 |
04/30 | 2,541 | 2,560 | 2,522 | 2,548 | +0.47% | 265,900 | 2362億3664万 | -0.78% | 16.04 | 1.79 |
04/26 | 2,506 | 2,537 | 2,490 | 2,536 | +0.92% | 449,600 | 2351億2406万 | -1.4% | 15.97 | 1.78 |
04/25 | 2,535 | 2,535 | 2,509 | 2,513 | -0.55% | 259,600 | 2329億9163万 | -2.48% | 15.82 | 1.76 |
04/24 | 2,530 | 2,535 | 2,509 | 2,527 | -0.79% | 381,800 | 2342億8963万 | -2.17% | 15.91 | 1.77 |
04/23 | 2,528 | 2,556 | 2,518 | 2,547 | +0.63% | 276,300 | 2361億4392万 | -1.62% | 16.04 | 1.79 |
04/22 | 2,495 | 2,539 | 2,490 | 2,531 | +2.39% | 374,200 | 2346億6049万 | -2.39% | 15.94 | 1.78 |
04/19 | 2,522 | 2,522 | 2,465 | 2,472 | -2.29% | 409,400 | 2291億9033万 | -4.85% | 15.56 | 1.73 |
04/18 | 2,530 | 2,545 | 2,522 | 2,530 | 0% | 204,400 | 2345億6778万 | -2.88% | 15.93 | 1.77 |
04/17 | 2,560 | 2,566 | 2,530 | 2,530 | -1.13% | 221,500 | 2345億6778万 | -2.95% | 15.93 | 1.77 |
04/16 | 2,578 | 2,579 | 2,552 | 2,559 | -0.74% | 238,300 | 2372億5650万 | -1.92% | 16.11 | 1.8 |
04/15 | 2,575 | 2,580 | 2,551 | 2,578 | -0.04% | 231,600 | 2390億1807万 | -1.23% | 16.23 | 1.81 |
04/12 | 2,558 | 2,588 | 2,546 | 2,579 | +1.06% | 339,300 | 2391億1079万 | -1.3% | 16.24 | 1.81 |
04/11 | 2,575 | 2,575 | 2,546 | 2,552 | -1.09% | 264,400 | 2366億750万 | -2.41% | 16.07 | 1.79 |
04/10 | 2,576 | 2,591 | 2,576 | 2,580 | +0.19% | 151,500 | 2392億350万 | -1.49% | 16.24 | 1.81 |
04/09 | 2,604 | 2,604 | 2,575 | 2,575 | -0.73% | 190,300 | 2418億4281万 | -1.76% | 16.21 | 1.81 |
04/08 | 2,565 | 2,600 | 2,561 | 2,594 | +1.37% | 237,200 | 2405億151万 | -1.11% | 16.33 | 1.82 |
04/05 | 2,556 | 2,573 | 2,538 | 2,559 | +0.39% | 249,000 | 2372億5650万 | -2.55% | 16.11 | 1.8 |
04/04 | 2,575 | 2,576 | 2,543 | 2,549 | -0.86% | 397,100 | 2363億2935万 | -3.12% | 16.05 | 1.79 |
04/03 | 2,562 | 2,575 | 2,542 | 2,571 | +0.16% | 414,000 | 2383億6907万 | -2.47% | 16.19 | 1.8 |
04/02 | 2,632 | 2,640 | 2,566 | 2,567 | -2.47% | 470,700 | 2379億9821万 | -2.8% | 16.16 | 1.8 |
04/01 | 2,652 | 2,652 | 2,612 | 2,632 | +0.23% | 245,200 | 2471億9622万 | -0.53% | 16.57 | 1.85 |
03/29 | 2,603 | 2,652 | 2,601 | 2,626 | +1.23% | 293,200 | 2466億3270万 | -0.91% | 16.53 | 1.84 |
03/28 | 2,625 | 2,645 | 2,591 | 2,594 | -3.25% | 371,700 | 2436億2728万 | -2.22% | 16.33 | 1.82 |
03/27 | 2,677 | 2,694 | 2,670 | 2,681 | +0.68% | 417,000 | 2517億9828万 | +0.9% | 16.88 | 1.88 |
03/26 | 2,653 | 2,677 | 2,616 | 2,663 | +0.38% | 378,200 | 2501億772万 | +0.11% | 16.77 | 1.87 |
03/25 | 2,675 | 2,682 | 2,650 | 2,653 | -0.56% | 323,000 | 2491億6853万 | -0.34% | 16.7 | 1.86 |
03/22 | 2,656 | 2,671 | 2,633 | 2,668 | +0.64% | 319,100 | 2505億7732万 | +0.15% | 16.8 | 1.87 |
03/21 | 2,688 | 2,697 | 2,651 | 2,651 | -1.23% | 459,500 | 2489億8069万 | -0.49% | 16.69 | 1.86 |
03/19 | 2,647 | 2,687 | 2,646 | 2,684 | +1.36% | 319,400 | 2520億8003万 | +0.68% | 16.9 | 1.88 |
03/18 | 2,660 | 2,668 | 2,600 | 2,648 | -0.34% | 452,700 | 2486億9893万 | -0.68% | 16.67 | 1.86 |
03/15 | 2,650 | 2,684 | 2,643 | 2,657 | +0.64% | 658,100 | 2495億4421万 | -0.56% | 16.73 | 1.86 |
03/14 | 2,585 | 2,649 | 2,580 | 2,640 | +2.13% | 482,300 | 2479億4758万 | -1.46% | 16.62 | 1.85 |
03/13 | 2,561 | 2,592 | 2,551 | 2,585 | +0.31% | 454,000 | 2427億8200万 | -3.83% | 16.28 | 1.81 |
03/12 | 2,575 | 2,582 | 2,530 | 2,577 | -0.66% | 547,400 | 2420億3064万 | -4.48% | 16.23 | 1.81 |
03/11 | 2,637 | 2,640 | 2,588 | 2,594 | -1.59% | 341,100 | 2436億2728万 | -4.25% | 16.33 | 1.82 |
03/08 | 2,605 | 2,645 | 2,592 | 2,636 | +0.27% | 350,000 | 2475億7190万 | -3.05% | 16.6 | 1.85 |
03/07 | 2,655 | 2,655 | 2,613 | 2,629 | -0.98% | 390,700 | 2469億1446万 | -3.59% | 16.55 | 1.84 |
03/06 | 2,680 | 2,680 | 2,641 | 2,655 | +0.26% | 380,100 | 2493億5637万 | -2.82% | 16.72 | 1.86 |
03/05 | 2,610 | 2,659 | 2,604 | 2,648 | +0.95% | 329,400 | 2486億9893万 | -3.25% | 16.67 | 1.86 |
03/04 | 2,664 | 2,666 | 2,606 | 2,623 | -1.61% | 465,500 | 2463億5094万 | -4.3% | 16.51 | 1.84 |
03/01 | 2,696 | 2,717 | 2,663 | 2,666 | -0.89% | 405,100 | 2503億8948万 | -2.95% | 16.79 | 1.87 |
02/29 | 2,684 | 2,698 | 2,659 | 2,690 | +0.82% | 385,100 | 2526億4355万 | -2.15% | 16.94 | 1.89 |
02/28 | 2,670 | 2,680 | 2,658 | 2,668 | -0.52% | 334,900 | 2505億7732万 | -2.95% | 16.8 | 1.87 |
02/27 | 2,700 | 2,715 | 2,680 | 2,682 | -1.11% | 318,300 | 2518億9220万 | -2.47% | 16.89 | 1.88 |
02/26 | 2,704 | 2,726 | 2,684 | 2,712 | -0.07% | 523,700 | 2547億978万 | -1.35% | 17.08 | 1.9 |
02/22 | 2,700 | 2,723 | 2,695 | 2,714 | +0.59% | 383,100 | 2548億9762万 | -1.24% | 17.09 | 1.9 |
02/21 | 2,728 | 2,755 | 2,677 | 2,698 | -0.11% | 592,100 | 2533億9491万 | -1.75% | 16.99 | 1.89 |
02/20 | 2,760 | 2,760 | 2,694 | 2,701 | -1.71% | 343,900 | 2536億7667万 | -1.57% | 17.01 | 1.89 |
02/19 | 2,774 | 2,774 | 2,722 | 2,748 | +0.88% | 449,200 | 2580億9089万 | +0.15% | 17.3 | 1.93 |
02/16 | 2,700 | 2,737 | 2,691 | 2,724 | +1.11% | 360,700 | 2558億3682万 | -0.62% | 17.15 | 1.91 |
02/15 | 2,671 | 2,699 | 2,633 | 2,694 | +0.64% | 444,100 | 2530億1923万 | -1.68% | 16.96 | 1.89 |
02/14 | 2,694 | 2,727 | 2,663 | 2,677 | -1.18% | 578,500 | 2514億2260万 | -2.23% | 16.85 | 1.88 |
02/13 | 2,705 | 2,720 | 2,665 | 2,709 | +1.42% | 733,200 | 2544億2802万 | -1.06% | 17.06 | 1.9 |
02/09 | 2,650 | 2,700 | 2,601 | 2,671 | -4.61% | 1,877,300 | 2508億5908万 | -2.3% | 16.82 | 1.87 |
02/08 | 2,847 | 2,847 | 2,772 | 2,800 | -1.06% | 697,600 | 2629億7470万 | +2.49% | 17.63 | 1.96 |
02/07 | 2,850 | 2,870 | 2,817 | 2,830 | -1.01% | 455,400 | 2657億9229万 | +3.93% | 17.82 | 1.99 |
02/06 | 2,826 | 2,880 | 2,813 | 2,859 | +0.7% | 256,600 | 2685億1595万 | +5.46% | 18 | 2.01 |
02/05 | 2,854 | 2,879 | 2,829 | 2,839 | -0.46% | 345,900 | 2666億3756万 | +5.15% | 17.87 | 1.99 |
02/02 | 2,880 | 2,888 | 2,847 | 2,852 | +0.07% | 258,200 | 2678億5852万 | +6.1% | 17.96 | 2 |
02/01 | 2,824 | 2,859 | 2,822 | 2,850 | +0.92% | 254,900 | 2676億7068万 | +6.46% | 17.94 | 2 |
01/31 | 2,780 | 2,825 | 2,779 | 2,824 | +1.77% | 314,300 | 2652億2877万 | +6.01% | 17.78 | 1.98 |
01/30 | 2,789 | 2,805 | 2,771 | 2,775 | -0.18% | 303,500 | 2606億2671万 | +4.64% | 17.47 | 1.95 |
01/29 | 2,756 | 2,790 | 2,753 | 2,780 | +1.28% | 295,200 | 2610億9631万 | +5.22% | 17.5 | 1.95 |
01/26 | 2,752 | 2,760 | 2,732 | 2,745 | -0.44% | 214,300 | 2578億913万 | +4.25% | 17.28 | 1.93 |
01/25 | 2,710 | 2,758 | 2,700 | 2,757 | +1.47% | 301,100 | 2589億3616万 | +5.11% | 17.36 | 1.93 |
01/24 | 2,700 | 2,717 | 2,682 | 2,717 | +0.48% | 254,600 | 2551億7938万 | +4.02% | 17.11 | 1.91 |
01/23 | 2,681 | 2,726 | 2,681 | 2,704 | +0.86% | 249,800 | 2539億5843万 | +3.72% | 17.02 | 1.9 |
01/22 | 2,678 | 2,687 | 2,662 | 2,681 | +0.22% | 537,500 | 2517億9828万 | +3% | 16.88 | 1.88 |
01/19 | 2,699 | 2,709 | 2,643 | 2,675 | +0.34% | 361,100 | 2512億3476万 | +2.81% | 16.84 | 1.88 |
01/18 | 2,670 | 2,677 | 2,653 | 2,666 | +0.11% | 330,300 | 2503億8948万 | +2.5% | 16.79 | 1.87 |
01/17 | 2,676 | 2,709 | 2,660 | 2,663 | +0.19% | 380,200 | 2501億772万 | +2.38% | 16.77 | 1.87 |
01/16 | 2,715 | 2,721 | 2,652 | 2,658 | -2.03% | 285,200 | 2496億3813万 | +2.19% | 16.74 | 1.86 |
01/15 | 2,683 | 2,721 | 2,683 | 2,713 | +2.07% | 387,900 | 2548億370万 | +4.31% | 17.08 | 1.9 |
01/12 | 2,695 | 2,706 | 2,641 | 2,658 | -1.3% | 309,500 | 2496億3813万 | +2.31% | 16.74 | 1.86 |
01/11 | 2,680 | 2,696 | 2,642 | 2,693 | +1.01% | 447,400 | 2529億2531万 | +3.74% | 16.96 | 1.89 |
01/10 | 2,675 | 2,685 | 2,655 | 2,666 | -0.22% | 345,300 | 2503億8948万 | +2.78% | 16.79 | 1.87 |
01/09 | 2,618 | 2,672 | 2,609 | 2,672 | +2.22% | 422,000 | 2509億5300万 | +3.05% | 16.82 | 1.87 |
01/05 | 2,633 | 2,650 | 2,602 | 2,614 | 0% | 261,300 | 2455億567万 | +0.85% | 16.46 | 1.83 |
01/04 | 2,609 | 2,640 | 2,585 | 2,614 | +2.15% | 407,400 | 2455億567万 | +0.77% | 16.46 | 1.83 |
01/01 | 株式分割 1→2 | |||||||||
2023 | ||||||||||
12/29 | 2,560 | 2,589 | 2,550 | 2,559 | +0.27% | 272,300 | 2403億4009万 | -1.46% | 16.11 | 1.84 |
12/28 | 2,571 | 2,588 | 2,539 | 2,552 | -0.51% | 263,200 | 4793億6532万 | -1.96% | 16.07 | 3.72 |
12/27 | 2,558 | 2,569 | 2,537 | 2,565 | +0.53% | 355,000 | 2409億361万 | -1.72% | 16.59 | 1.85 |
12/26 | 2,558 | 2,558 | 2,528 | 2,552 | -0.37% | 336,600 | 2396億3570万 | -2.43% | 16.5 | 1.84 |
12/25 | 2,556 | 2,568 | 2,544 | 2,561 | +0.81% | 242,200 | 2405億2793万 | -2.25% | 16.56 | 1.85 |
12/22 | 2,544 | 2,555 | 2,531 | 2,541 | +0.53% | 171,400 | 2386億258万 | -3.33% | 16.43 | 1.83 |
12/21 | 2,528 | 2,556 | 2,521 | 2,527 | -0.04% | 315,400 | 2373億3467万 | -4.14% | 16.34 | 1.82 |
12/20 | 2,516 | 2,550 | 2,515 | 2,528 | -0.47% | 251,200 | 2374億2859万 | -4.46% | 16.35 | 1.82 |
12/19 | 2,495 | 2,541 | 2,492 | 2,540 | +1.91% | 393,400 | 2385億5562万 | -4.44% | 16.42 | 1.83 |
12/18 | 2,470 | 2,496 | 2,455 | 2,493 | -0.18% | 409,400 | 2340億9444万 | -6.61% | 16.12 | 1.8 |
12/15 | 2,551 | 2,568 | 2,492 | 2,497 | -3.14% | 718,800 | 2345億1708万 | -6.65% | 16.15 | 1.8 |
12/14 | 2,624 | 2,633 | 2,557 | 2,578 | -1.19% | 508,200 | 2421億2456万 | -3.81% | 16.67 | 1.86 |
12/13 | 2,674 | 2,675 | 2,582 | 2,609 | -1.73% | 529,400 | 2450億3607万 | -2.72% | 16.87 | 1.88 |
12/12 | 2,661 | 2,667 | 2,642 | 2,655 | -0.28% | 305,400 | 2493億5637万 | -1.08% | 17.17 | 1.91 |
12/11 | 2,650 | 2,663 | 2,615 | 2,663 | +0.7% | 318,800 | 2500億6076万 | -0.8% | 17.22 | 1.92 |
12/08 | 2,663 | 2,688 | 2,636 | 2,644 | -1.03% | 455,800 | 2483億2325万 | -1.6% | 17.1 | 1.91 |
12/07 | 2,672 | 2,696 | 2,659 | 2,672 | +0.17% | 311,400 | 2509億604万 | -0.72% | 17.27 | 1.92 |
12/06 | 2,621 | 2,676 | 2,619 | 2,667 | +1.79% | 382,800 | 2504億8340万 | -0.97% | 17.24 | 1.92 |
12/05 | 2,610 | 2,634 | 2,610 | 2,620 | +0.34% | 241,600 | 2460億6918万 | -2.71% | 16.94 | 1.89 |
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 | 723 289 7/10 | 505 202 1/23 | 1,435,600 3,589,000 6/13 | - | - | +6.21% 12/11 | -11.86% 1/22 |
2009年 3月期 | 598 239 4/3 | 393 157 10/10 | 492,400 1,231,000 7/10 | - | - | +8.93% 11/5 | -19.39% 10/10 |
2010年 3月期 | 543 217 3/26 217 3/25 他3件 | 463 185 4/28 | 369,600 924,000 7/10 | - | - | +5.1% 3/5 | -3.88% 5/7 |
2011年 3月期 | 533 213 4/16 213 4/15 | 403 161 3/15 | 368,400 921,000 12/10 | 577億1210万 | 436億2276万 | +5.74% 6/18 | -17.24% 3/15 |
2012年 3月期 | 503 201 3/27 | 430 172 8/9 | 375,600 939,000 3/28 | 544億6071万 | 466億320万 | +6.49% 7/7 | -7.55% 8/9 |
2013年 3月期 | 540 216 3/26 216 3/25 | 428 171 6/5 171 6/4 | 572,800 1,432,000 3/27 | 585億2495万 | 463億3225万 | +6.19% 7/9 | -8.9% 4/2 |
2014年 3月期 | 583 233 1/21 | 463 185 6/13 185 6/7 他2件 | 871,200 2,178,000 4/3 | 631億3108万 | 501億2553万 | +7.01% 1/20 | -9.87% 6/7 |
2015年 3月期 | 1,085 434 3/25 | 520 208 5/21 208 5/20 他2件 | 1,647,600 4,119,000 3/16 | 1175億9180万 | 563億5736万 | +15.08% 11/20 | -8.15% 5/1 |
2016年 3月期 | 1,855 742 8/18 | 958 383 5/7 | 4,517,200 11,293,000 8/7 | 2010億4404万 | 1037億7340万 | +25.57% 8/10 | -17.75% 9/16 |
2017年 3月期 | 2,720 5,440 3/30 | 1,285 514 5/2 | 5,071,200 2,535,600 2/24 | 2947億9234万 | 1392億6770万 | +18.26% 8/23 | -10.57% 8/8 |
2018年 3月期 | 3,635 7,270 6/13 | 2,240 4,480 3/26 | 3,649,200 1,824,600 11/10 | 3939億5962万 | 2427億7016万 | +14.83% 5/17 | -12.56% 2/13 |
2019年 3月期 | 3,005 6,010 5/18 | 1,968 3,935 9/12 | 1,352,400 676,200 11/12 | 3256億8051万 | 2132億3674万 | +12.26% 11/12 | -10.83% 12/25 |
2020年 3月期 | 2,955 5,910 11/13 | 1,805 3,610 3/17 | 1,079,800 539,900 7/16 | 3202億6153万 | 1956億2506万 | +9.6% 3/30 | -17.28% 3/13 |
2021年 3月期 | 2,410 4,820 4/22 | 1,883 3,765 3/4 | 1,164,000 582,000 4/24 | 2611億9468万 | 2040億2448万 | +9.64% 2/10 | -7.32% 7/1 |
2022年 3月期 | 2,150 4,300 9/16 | 1,645 3,290 6/2 | 1,382,200 691,100 8/12 | 2330億1600万 | 1782億8434万 | +7.88% 9/16 | -9.94% 11/30 |
2023年 3月期 | 2,225 4,450 7/6 | 1,778 3,555 11/16 | 1,322,000 661,000 10/28 | 2411億4447万 | 1926億4462万 | +8.78% 6/30 | -7% 8/9 |
最新 | 2,544 2024/5/2 | 186,300 | 2358億6578万 | -0.55% 2,558 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%(1.43倍)
- 1985/12/28 vs 1984/12/28
- -1%(0.99倍)
- 1986/12/27 vs 1985/12/28
- 70%(1.7倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 42%(1.42倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- -8%(0.92倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 16%(1.16倍)
- 1999/12/30 vs 1998/12/30
- 46%(1.46倍)
- 2000/12/29 vs 1999/12/30
- 10%(1.1倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 46%(1.46倍)
- 2015/12/30 vs 2014/12/30
- 103%(2.03倍)
- 2016/12/30 vs 2015/12/30
- 52%(1.52倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/02 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
283円(1997/12/29) - 801%(9.01倍)
2,544円(5/2)