株価チャート
株価
5/2
- 前日 (5/1)
- 2,574
- 始値
- 2,566
- 高値
- 2,580
- 安値
- 2,554
- 終値 -0.78%
- 2,554
- 出来高 -44.27%
- 97,700
乖離率
- 株価(5日)
移動平均値 - +0.31%
2,546 - 株価(25日)
移動平均値 - -2.37%
2,616 - 出来高(5日)
移動平均値 - -44.5%
176,040
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 | 2,566 | 2,580 | 2,554 | 2,554 | -0.78% | 97,700 | 1807億23万 | -2.37% | 9.03 | 0.76 |
05/01 | 2,553 | 2,583 | 2,542 | 2,574 | +1.1% | 175,300 | 1821億1527万 | -1.91% | 9.1 | 0.77 |
04/30 | 2,530 | 2,552 | 2,514 | 2,546 | +1.07% | 186,900 | 1801億3422万 | -3.27% | 9 | 0.76 |
04/26 | 2,519 | 2,526 | 2,485 | 2,519 | -0.67% | 229,200 | 1782億2392万 | -4.55% | 8.91 | 0.75 |
04/25 | 2,552 | 2,560 | 2,533 | 2,536 | -1.21% | 191,100 | 1794億2670万 | -4.19% | 8.97 | 0.76 |
04/24 | 2,605 | 2,609 | 2,565 | 2,567 | -2.28% | 174,400 | 1816億2001万 | -3.21% | 9.08 | 0.77 |
04/23 | 2,584 | 2,629 | 2,575 | 2,627 | +0.57% | 167,800 | 1858億6512万 | -1.09% | 9.29 | 0.78 |
04/22 | 2,578 | 2,615 | 2,578 | 2,612 | +2.43% | 116,500 | 1848億384万 | -1.66% | 9.24 | 0.78 |
04/19 | 2,580 | 2,583 | 2,524 | 2,550 | -0.16% | 137,700 | 1804億1723万 | -4.03% | 9.02 | 0.76 |
04/18 | 2,530 | 2,570 | 2,526 | 2,554 | -0.04% | 146,400 | 1807億23万 | -3.77% | 9.03 | 0.76 |
04/17 | 2,572 | 2,575 | 2,533 | 2,555 | -0.85% | 133,000 | 1807億7098万 | -3.18% | 9.04 | 0.76 |
04/16 | 2,635 | 2,635 | 2,574 | 2,577 | -2.75% | 184,900 | 1823億2753万 | -1.83% | 9.11 | 0.77 |
04/15 | 2,641 | 2,660 | 2,624 | 2,650 | +0.34% | 86,900 | 1874億9241万 | +1.49% | 9.37 | 0.79 |
04/12 | 2,653 | 2,653 | 2,627 | 2,641 | -0.45% | 157,800 | 1868億5564万 | +1.81% | 9.34 | 0.79 |
04/11 | 2,666 | 2,668 | 2,643 | 2,653 | -1.19% | 151,500 | 1877億467万 | +2.99% | 9.38 | 0.79 |
04/10 | 2,665 | 2,693 | 2,652 | 2,685 | +0.94% | 96,300 | 1899億6873万 | +4.92% | 9.5 | 0.8 |
04/09 | 2,687 | 2,703 | 2,654 | 2,660 | -1.95% | 206,000 | 1881億9993万 | +4.72% | 9.41 | 0.79 |
04/08 | 2,649 | 2,714 | 2,632 | 2,713 | +2.57% | 221,300 | 1919億4978万 | +7.57% | 9.59 | 0.81 |
04/05 | 2,631 | 2,650 | 2,599 | 2,645 | +0.38% | 165,500 | 1871億3865万 | +5.72% | 9.35 | 0.79 |
04/04 | 2,656 | 2,661 | 2,631 | 2,635 | -0.68% | 182,600 | 1864億3113万 | +5.99% | 9.32 | 0.79 |
04/03 | 2,607 | 2,667 | 2,604 | 2,653 | +1.18% | 186,600 | 1877億467万 | +7.41% | 9.38 | 0.79 |
04/02 | 2,669 | 2,669 | 2,607 | 2,622 | -1.09% | 218,400 | 1855億1136万 | +6.98% | 9.27 | 0.78 |
04/01 | 2,720 | 2,730 | 2,648 | 2,651 | -2.72% | 226,500 | 1875億6316万 | +8.87% | 9.38 | 0.79 |
03/29 | 2,668 | 2,733 | 2,659 | 2,725 | +1.53% | 217,000 | 1927億9880万 | +12.74% | 9.64 | 0.81 |
03/28 | 2,698 | 2,704 | 2,646 | 2,684 | -3.07% | 425,700 | 1898億9797万 | +12.02% | 9.49 | 0.8 |
03/27 | 2,760 | 2,797 | 2,734 | 2,769 | +0.04% | 352,200 | 1959億1188万 | +16.39% | 9.79 | 0.83 |
03/26 | 2,721 | 2,774 | 2,705 | 2,768 | +1.84% | 308,100 | 1958億4113万 | +17.44% | 9.79 | 0.83 |
03/25 | 2,725 | 2,748 | 2,692 | 2,718 | -0.29% | 316,500 | 1923億354万 | +16.5% | 9.61 | 0.81 |
03/22 | 2,657 | 2,726 | 2,640 | 2,726 | +2.6% | 321,400 | 1928億6955万 | +17.91% | 9.64 | 0.81 |
03/21 | 2,692 | 2,701 | 2,654 | 2,657 | -0.86% | 365,300 | 1879億8767万 | +15.92% | 9.4 | 0.79 |
03/19 | 2,601 | 2,680 | 2,580 | 2,680 | +2.33% | 485,000 | 1896億1497万 | +17.85% | 9.48 | 0.8 |
03/18 | 2,621 | 2,664 | 2,611 | 2,619 | -0.49% | 579,400 | 1852億9910万 | +16.14% | 9.26 | 0.78 |
03/15 | 2,576 | 2,678 | 2,530 | 2,632 | +6.09% | 1,726,900 | 1862億1888万 | +17.45% | 9.31 | 0.78 |
03/14 | 2,400 | 2,514 | 2,386 | 2,481 | +13.86% | 1,975,800 | 1755億3535万 | +11.36% | 8.77 | 0.74 |
03/13 | 2,205 | 2,210 | 2,158 | 2,179 | -1.04% | 132,100 | 1541億6829万 | -1.89% | 7.71 | 0.65 |
03/12 | 2,226 | 2,230 | 2,181 | 2,202 | -0.81% | 186,600 | 1557億9558万 | -1.08% | 7.79 | 0.66 |
03/11 | 2,220 | 2,236 | 2,198 | 2,220 | -0.31% | 153,900 | 1570億6911万 | -0.49% | 7.85 | 0.66 |
03/08 | 2,196 | 2,241 | 2,192 | 2,227 | +0.95% | 160,500 | 1575億6438万 | -0.31% | 7.88 | 0.66 |
03/07 | 2,221 | 2,225 | 2,192 | 2,206 | -0.68% | 268,800 | 1560億7859万 | -1.43% | 7.8 | 0.66 |
03/06 | 2,204 | 2,243 | 2,204 | 2,221 | +0.77% | 246,600 | 1571億3986万 | -0.89% | 7.85 | 0.66 |
03/05 | 2,200 | 2,217 | 2,180 | 2,204 | -0.05% | 151,200 | 1559億3708万 | -1.69% | 7.79 | 0.66 |
03/04 | 2,218 | 2,228 | 2,200 | 2,205 | -0.68% | 185,400 | 1560億784万 | -1.69% | 7.8 | 0.66 |
03/01 | 2,234 | 2,254 | 2,212 | 2,220 | -1.29% | 241,500 | 1570億6911万 | -1.07% | 7.85 | 0.66 |
02/29 | 2,225 | 2,260 | 2,205 | 2,249 | +1.22% | 277,500 | 1591億2092万 | +0.22% | 7.95 | 0.67 |
02/28 | 2,196 | 2,224 | 2,193 | 2,222 | +1.14% | 200,600 | 1572億1062万 | -0.98% | 7.86 | 0.66 |
02/27 | 2,192 | 2,210 | 2,181 | 2,197 | -0.18% | 207,100 | 1554億4182万 | -2.14% | 7.77 | 0.66 |
02/26 | 2,205 | 2,222 | 2,192 | 2,201 | 0% | 223,500 | 1557億2483万 | -2.05% | 7.78 | 0.66 |
02/22 | 2,220 | 2,229 | 2,197 | 2,201 | -0.18% | 174,100 | 1557億2483万 | -2.09% | 7.78 | 0.66 |
02/21 | 2,252 | 2,261 | 2,186 | 2,205 | -2.39% | 254,100 | 1560億784万 | -1.91% | 7.8 | 0.66 |
02/20 | 2,233 | 2,274 | 2,230 | 2,259 | +1.8% | 195,500 | 1598億2844万 | +0.53% | 7.99 | 0.67 |
02/19 | 2,188 | 2,231 | 2,188 | 2,219 | +1.65% | 137,800 | 1569億9836万 | -1.16% | 7.85 | 0.66 |
02/16 | 2,190 | 2,197 | 2,161 | 2,183 | -0.59% | 263,800 | 1544億5129万 | -2.72% | 7.72 | 0.65 |
02/15 | 2,215 | 2,219 | 2,184 | 2,196 | -0.81% | 154,500 | 1553億7107万 | -2.23% | 7.77 | 0.65 |
02/14 | 2,220 | 2,253 | 2,203 | 2,214 | -0.09% | 222,400 | 1566億4460万 | -1.47% | 7.83 | 0.66 |
02/13 | 2,220 | 2,240 | 2,196 | 2,216 | +0.54% | 280,200 | 1567億8611万 | -1.29% | 7.84 | 0.66 |
02/09 | 2,273 | 2,350 | 2,204 | 2,204 | -3.08% | 1,019,300 | 1559億3708万 | -1.74% | 7.79 | 0.66 |
02/08 | 2,304 | 2,304 | 2,272 | 2,274 | -1.3% | 254,700 | 1608億8971万 | +1.47% | 8.04 | 0.68 |
02/07 | 2,300 | 2,321 | 2,294 | 2,304 | +0.22% | 150,800 | 1630億1227万 | +3.13% | 8.15 | 0.69 |
02/06 | 2,323 | 2,350 | 2,297 | 2,299 | -0.22% | 174,500 | 1626億5851万 | +3.28% | 8.13 | 0.69 |
02/05 | 2,322 | 2,330 | 2,304 | 2,304 | -0.43% | 122,700 | 1630億1227万 | +3.88% | 8.15 | 0.69 |
02/02 | 2,331 | 2,332 | 2,280 | 2,314 | 0% | 172,000 | 1637億1979万 | +4.71% | 8.18 | 0.69 |
02/01 | 2,305 | 2,333 | 2,305 | 2,314 | -0.13% | 184,800 | 1637億1979万 | +5.18% | 8.18 | 0.69 |
01/31 | 2,283 | 2,322 | 2,283 | 2,317 | +1.76% | 188,700 | 1639億3204万 | +5.75% | 8.19 | 0.69 |
01/30 | 2,265 | 2,287 | 2,256 | 2,277 | +0.84% | 157,700 | 1611億197万 | +4.4% | 8.05 | 0.68 |
01/29 | 2,237 | 2,268 | 2,236 | 2,258 | +1.85% | 107,400 | 1597億5768万 | +3.91% | 7.99 | 0.67 |
01/26 | 2,231 | 2,234 | 2,211 | 2,217 | -0.85% | 140,400 | 1568億5686万 | +2.35% | 7.84 | 0.66 |
01/25 | 2,223 | 2,239 | 2,215 | 2,236 | +0.22% | 100,100 | 1582億114万 | +3.52% | 7.91 | 0.67 |
01/24 | 2,236 | 2,246 | 2,210 | 2,231 | -0.67% | 146,500 | 1578億4738万 | +3.53% | 7.89 | 0.67 |
01/23 | 2,249 | 2,252 | 2,230 | 2,246 | -0.09% | 108,600 | 1589億866万 | +4.37% | 7.94 | 0.67 |
01/22 | 2,234 | 2,248 | 2,223 | 2,248 | +0.67% | 118,900 | 1590億5017万 | +4.66% | 7.95 | 0.67 |
01/19 | 2,247 | 2,251 | 2,209 | 2,233 | -0.22% | 157,100 | 1579億8889万 | +4.1% | 7.9 | 0.67 |
01/18 | 2,210 | 2,257 | 2,201 | 2,238 | +1.82% | 199,500 | 1583億4265万 | +4.43% | 7.91 | 0.67 |
01/17 | 2,208 | 2,232 | 2,198 | 2,198 | +0.46% | 133,900 | 1555億1257万 | +2.71% | 7.77 | 0.66 |
01/16 | 2,206 | 2,220 | 2,179 | 2,188 | -0.82% | 94,100 | 1548億505万 | +2.34% | 7.74 | 0.65 |
01/15 | 2,195 | 2,218 | 2,195 | 2,206 | +0.64% | 93,000 | 1560億7859万 | +3.18% | 7.8 | 0.66 |
01/12 | 2,219 | 2,222 | 2,192 | 2,192 | -1.17% | 112,700 | 1550億8806万 | +2.67% | 7.75 | 0.65 |
01/11 | 2,245 | 2,255 | 2,215 | 2,218 | -0.14% | 107,300 | 1569億2761万 | +3.94% | 7.84 | 0.66 |
01/10 | 2,182 | 2,227 | 2,182 | 2,221 | +1.79% | 132,900 | 1571億3986万 | +4.17% | 7.85 | 0.66 |
01/09 | 2,150 | 2,185 | 2,149 | 2,182 | +1.58% | 110,800 | 1543億8054万 | +2.49% | 7.72 | 0.65 |
01/05 | 2,164 | 2,168 | 2,142 | 2,148 | -0.19% | 93,700 | 1519億7498万 | +0.94% | 7.6 | 0.64 |
01/04 | 2,118 | 2,156 | 2,100 | 2,152 | +1.8% | 117,600 | 1522億5799万 | +1.03% | 7.61 | 0.64 |
2023 | ||||||||||
12/29 | 2,113 | 2,119 | 2,103 | 2,114 | +0.33% | 114,500 | 1495億6942万 | -0.8% | 7.48 | 0.63 |
12/28 | 2,095 | 2,113 | 2,093 | 2,107 | +0.38% | 73,000 | 1490億7415万 | -1.31% | 7.45 | 0.63 |
12/27 | 2,089 | 2,100 | 2,078 | 2,099 | +0.48% | 92,200 | 1485億814万 | -1.82% | 7.42 | 0.63 |
12/26 | 2,092 | 2,094 | 2,078 | 2,089 | +0.29% | 82,500 | 1478億62万 | -2.43% | 7.39 | 0.62 |
12/25 | 2,083 | 2,086 | 2,071 | 2,083 | +0.14% | 77,600 | 1473億7611万 | -2.94% | 7.37 | 0.62 |
12/22 | 2,068 | 2,085 | 2,056 | 2,080 | +0.39% | 103,400 | 1471億6385万 | -3.35% | 7.36 | 0.62 |
12/21 | 2,071 | 2,075 | 2,045 | 2,072 | -0.24% | 123,500 | 1465億9784万 | -3.9% | 7.33 | 0.62 |
12/20 | 2,070 | 2,090 | 2,061 | 2,077 | +0.14% | 114,900 | 1469億5160万 | -3.89% | 7.35 | 0.62 |
12/19 | 2,085 | 2,086 | 2,055 | 2,074 | -0.24% | 101,600 | 1467億3934万 | -4.34% | 7.33 | 0.62 |
12/18 | 2,052 | 2,089 | 2,052 | 2,079 | -1.09% | 104,600 | 1470億9310万 | -4.46% | 7.35 | 0.62 |
12/15 | 2,145 | 2,147 | 2,095 | 2,102 | -1.96% | 168,900 | 1487億2039万 | -3.62% | 7.43 | 0.63 |
12/14 | 2,165 | 2,171 | 2,133 | 2,144 | -0.46% | 103,600 | 1516億9197万 | -2.01% | 7.58 | 0.64 |
12/13 | 2,191 | 2,194 | 2,142 | 2,154 | -1.19% | 81,200 | 1523億9949万 | -1.87% | 7.62 | 0.64 |
12/12 | 2,175 | 2,193 | 2,165 | 2,180 | -0.27% | 123,200 | 1542億3904万 | -1% | 7.71 | 0.65 |
12/11 | 2,165 | 2,186 | 2,149 | 2,186 | +1.02% | 151,700 | 1546億6355万 | -1.04% | 7.73 | 0.65 |
12/08 | 2,146 | 2,166 | 2,136 | 2,164 | +1.03% | 204,500 | 1531億701万 | -2.35% | 7.65 | 0.65 |
12/07 | 2,180 | 2,205 | 2,139 | 2,142 | -1.43% | 187,000 | 1515億5047万 | -3.82% | 7.58 | 0.64 |
12/06 | 2,155 | 2,179 | 2,149 | 2,173 | +1.31% | 106,600 | 1537億4378万 | -2.9% | 7.68 | 0.65 |
12/05 | 2,142 | 2,168 | 2,142 | 2,145 | -1.06% | 134,200 | 1517億6272万 | -4.41% | 7.59 | 0.64 |
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 | |
2010年 3月期 | 1,833 10/6 | 1,247 2/9 | 344,000 3/1 | - | - | +15.41% 3/5 | -9.93% 12/22 |
2011年 3月期 | 1,704 7/28 | 1,045 3/15 | 389,500 11/9 | 1205億6116万 | 739億3568万 | +9% 12/15 | -21.86% 3/15 |
2012年 3月期 | 1,596 9/30 | 1,209 4/6 | 398,700 12/6 | 1129億1996万 | 855億3899万 | +9.62% 5/31 | -9.61% 8/5 |
2013年 3月期 | 1,600 2/1 | 1,265 10/10 | 393,700 10/30 | 1132億296万 | 895億109万 | +9.69% 1/31 | -7.4% 2/15 |
2014年 3月期 | 1,548 4/25 | 1,213 2/5 | 483,700 11/15 | 1095億2387万 | 858億2200万 | +5.49% 7/1 | -7.54% 6/13 |
2015年 3月期 | 1,648 2/12 2/3 | 1,289 6/27 | 595,900 4/22 | 1165億9905万 | 911億9914万 | +10.33% 1/28 | -8.39% 3/5 |
2016年 3月期 | 3,345 12/18 | 1,408 5/14 | 2,295,600 10/23 | 2366億6495万 | 996億1861万 | +28.05% 8/17 | -11.43% 1/21 |
2017年 3月期 | 3,835 6/29 | 2,457 5/2 | 1,314,600 2/10 | 2713億3336万 | 1738億3730万 | +19.89% 5/17 | -12.35% 8/4 |
2018年 3月期 | 3,450 5/25 | 2,713 2/13 | 1,393,400 11/9 | 2440億9389万 | 1919億4978万 | +11.9% 4/9 | -13.79% 2/13 |
2019年 3月期 | 3,340 4/9 | 2,488 8/9 | 1,057,700 8/9 | 2363億1119万 | 1760億3061万 | +13.15% 11/26 | -12.2% 12/25 |
2020年 3月期 | 2,915 11/11 | 1,783 3/17 | 887,300 11/8 | 2062億4165万 | 1261億5055万 | +17.73% 3/30 | -19.83% 3/16 |
2021年 3月期 | 2,729 5/14 | 2,136 2/26 | 588,400 2/9 | 1930億8181万 | 1511億2596万 | +11.43% 9/28 | -8.09% 10/20 |
2022年 3月期 | 2,381 9/21 | 1,919 11/30 | 1,034,000 9/17 | 1684億6016万 | 1357億7280万 | +8.77% 8/18 | -9.11% 11/30 |
2023年 3月期 | 2,027 4/4 | 1,595 11/4 | 1,021,600 11/10 | 1434億1401万 | 1128億4920万 | +11.95% 5/8 | -8.15% 5/17 |
最新 | 2,554 2024/5/2 | 97,700 | 1807億23万 | -2.37% 2,616 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 117%(2.17倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/02 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
1,045円(2011/03/15) - 144%(2.44倍)
2,554円(5/2)