株価チャート
株価
5/10
- 前日 (5/9)
- 3,203
- 始値
- 3,234
- 高値
- 3,244
- 安値
- 3,190
- 終値 +0.69%
- 3,225
- 出来高 -12.62%
- 627,800
乖離率
- 株価(5日)
移動平均値 - +1.29%
3,184 - 株価(25日)
移動平均値 - +5.05%
3,070 - 出来高(5日)
移動平均値 - -23.17%
817,080
2023/12/11~2024/05/10
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 | ||||||||||
05/10 | 3,234 | 3,244 | 3,190 | 3,225 | +0.69% | 627,800 | 7985億7107万 | +5.05% | 19.82 | 2.35 |
05/09 | 3,158 | 3,229 | 3,151 | 3,203 | +2.07% | 718,500 | 7931億2345万 | +4.88% | 19.68 | 2.34 |
05/08 | 3,163 | 3,173 | 3,134 | 3,138 | -1.01% | 614,600 | 7770億2822万 | +3.16% | 19.28 | 2.29 |
05/07 | 3,150 | 3,190 | 3,141 | 3,170 | -0.47% | 1,315,600 | 7849億5203万 | +4.55% | 19.48 | 2.31 |
05/02 | 3,176 | 3,199 | 3,145 | 3,185 | +2.15% | 808,900 | 7886億6631万 | +5.46% | 19.57 | 2.32 |
05/01 | 3,198 | 3,200 | 3,118 | 3,118 | -1.2% | 967,500 | 7720億7584万 | +3.69% | 19.16 | 2.27 |
04/30 | 3,133 | 3,170 | 3,113 | 3,156 | +0.67% | 551,300 | 7814億8536万 | +5.34% | 19.39 | 2.3 |
04/26 | 3,086 | 3,145 | 3,080 | 3,135 | +1.06% | 780,000 | 7762億8537万 | +5.03% | 19.26 | 2.29 |
04/25 | 3,173 | 3,179 | 3,098 | 3,102 | -2.3% | 838,500 | 7681億1394万 | +4.27% | 19.06 | 2.26 |
04/24 | 3,160 | 3,186 | 3,144 | 3,175 | +1.31% | 734,000 | 7861億9012万 | +6.97% | 19.51 | 2.32 |
04/23 | 3,195 | 3,199 | 3,131 | 3,134 | +0.29% | 719,600 | 7760億3775万 | +5.99% | 19.26 | 2.29 |
04/22 | 3,111 | 3,133 | 3,076 | 3,125 | +2.22% | 1,141,500 | 7738億918万 | +6.04% | 19.2 | 2.28 |
04/19 | 3,076 | 3,107 | 3,031 | 3,057 | +0.16% | 1,348,900 | 7569億7109万 | +4.09% | 18.78 | 2.23 |
04/18 | 3,022 | 3,073 | 3,022 | 3,052 | +2.69% | 1,289,700 | 7557億3299万 | +4.13% | 18.75 | 2.23 |
04/17 | 3,040 | 3,047 | 2,943 | 2,972 | -2.04% | 1,296,800 | 7359億2348万 | +1.75% | 18.26 | 2.17 |
04/16 | 3,102 | 3,118 | 3,033 | 3,034 | -2.51% | 1,116,500 | 7512億7585万 | +4.08% | 18.64 | 2.21 |
04/15 | 3,075 | 3,136 | 3,045 | 3,112 | +0.52% | 1,157,300 | 7705億9013万 | +7.13% | 19.12 | 2.27 |
04/12 | 2,991 | 3,108 | 2,966 | 3,096 | +2.93% | 1,455,200 | 7666億2823万 | +7.05% | 19.02 | 2.26 |
04/11 | 2,985 | 3,074 | 2,939 | 3,008 | +4.26% | 2,325,000 | 7448億3776万 | +4.48% | 18.48 | 2.19 |
04/10 | 2,954 | 2,956 | 2,875 | 2,885 | -2.37% | 1,182,200 | 7143億8063万 | +0.66% | 17.73 | 2.1 |
04/09 | 2,939 | 2,964 | 2,917 | 2,955 | +0.51% | 830,000 | 7317億1396万 | +3.5% | 18.16 | 2.16 |
04/08 | 2,914 | 2,943 | 2,902 | 2,940 | +0.89% | 817,200 | 7279億9967万 | +3.52% | 18.06 | 2.14 |
04/05 | 2,890 | 2,928 | 2,847 | 2,914 | +0.55% | 588,600 | 7215億6158万 | +3.15% | 17.9 | 2.13 |
04/04 | 2,956 | 2,973 | 2,885 | 2,898 | -1.73% | 959,600 | 7175億9968万 | +3.09% | 17.81 | 2.11 |
04/03 | 2,895 | 2,992 | 2,851 | 2,949 | +3.66% | 1,419,800 | 7302億2824万 | +5.43% | 18.12 | 2.15 |
04/02 | 2,861 | 2,900 | 2,831 | 2,845 | -1.69% | 979,000 | 7044億7587万 | +2.23% | 17.48 | 2.08 |
04/01 | 2,910 | 2,939 | 2,876 | 2,894 | -0.17% | 660,800 | 7166億920万 | +4.36% | 17.78 | 2.11 |
03/29 | 2,866 | 2,907 | 2,855 | 2,899 | +1.12% | 424,800 | 7178億4730万 | +5.07% | 17.81 | 2.11 |
03/28 | 2,871 | 2,893 | 2,860 | 2,867 | +0.17% | 441,800 | 7099億2349万 | +4.44% | 17.62 | 2.09 |
03/27 | 2,845 | 2,904 | 2,834 | 2,862 | +0.85% | 928,600 | 7086億8540万 | +4.76% | 17.59 | 2.09 |
03/26 | 2,850 | 2,862 | 2,816 | 2,838 | -1.42% | 648,700 | 7027億4254万 | +4.34% | 17.44 | 2.07 |
03/25 | 2,902 | 2,924 | 2,879 | 2,879 | -0.03% | 565,500 | 7128億9492万 | +6.28% | 17.69 | 2.1 |
03/22 | 2,931 | 2,949 | 2,857 | 2,880 | -1.67% | 1,164,000 | 7131億4254万 | +6.82% | 17.7 | 2.1 |
03/21 | 2,913 | 2,944 | 2,913 | 2,929 | +1.21% | 504,600 | 7252億7586万 | +9.05% | 18 | 2.14 |
03/19 | 2,888 | 2,923 | 2,878 | 2,894 | -0.07% | 513,800 | 7166億920万 | +8.19% | 17.78 | 2.11 |
03/18 | 2,873 | 2,905 | 2,851 | 2,896 | +0.8% | 428,300 | 7171億444万 | +8.71% | 17.79 | 2.11 |
03/15 | 2,880 | 2,920 | 2,869 | 2,873 | -1% | 718,500 | 7114億920万 | +8.29% | 17.65 | 2.1 |
03/14 | 2,819 | 2,906 | 2,816 | 2,902 | +3.13% | 960,200 | 7185億9015万 | +9.84% | 17.83 | 2.12 |
03/13 | 2,833 | 2,846 | 2,796 | 2,814 | -0.35% | 740,200 | 6967億9969万 | +7% | 17.29 | 2.05 |
03/12 | 2,883 | 2,895 | 2,778 | 2,824 | +1.47% | 1,075,600 | 6992億7588万 | +7.7% | 17.35 | 2.06 |
03/11 | 2,795 | 2,831 | 2,762 | 2,783 | +0.22% | 926,300 | 6891億2350万 | +6.47% | 17.1 | 2.03 |
03/08 | 2,792 | 2,807 | 2,733 | 2,777 | +0.43% | 900,500 | 6876億3779万 | +6.56% | 17.06 | 2.03 |
03/07 | 2,711 | 2,777 | 2,698 | 2,765 | +2.48% | 1,356,600 | 6846億6636万 | +6.43% | 16.99 | 2.02 |
03/06 | 2,611 | 2,704 | 2,595 | 2,698 | +3.33% | 986,700 | 6680億7589万 | +4.17% | 16.58 | 1.97 |
03/05 | 2,590 | 2,614 | 2,563 | 2,611 | +1.36% | 765,700 | 6465億3304万 | +1.01% | 16.04 | 1.9 |
03/04 | 2,552 | 2,589 | 2,542 | 2,576 | +0.9% | 894,900 | 6378億6638万 | -0.35% | 15.83 | 1.88 |
03/01 | 2,551 | 2,572 | 2,533 | 2,553 | -0.51% | 603,600 | 6321億7114万 | -1.28% | 15.69 | 1.86 |
02/29 | 2,560 | 2,575 | 2,544 | 2,566 | +0.2% | 771,800 | 6353億9019万 | -0.77% | 15.88 | 1.87 |
02/28 | 2,555 | 2,568 | 2,528 | 2,561 | -1.04% | 836,400 | 6341億5210万 | -0.93% | 15.85 | 1.87 |
02/27 | 2,588 | 2,590 | 2,547 | 2,588 | 0% | 899,200 | 6408億3781万 | +0.19% | 16.02 | 1.89 |
02/26 | 2,550 | 2,609 | 2,535 | 2,588 | +1.65% | 1,170,300 | 6408億3781万 | +0.39% | 16.02 | 1.89 |
02/22 | 2,559 | 2,572 | 2,531 | 2,546 | -0.55% | 906,100 | 6304億3781万 | -1.13% | 15.76 | 1.86 |
02/21 | 2,522 | 2,571 | 2,507 | 2,560 | +1.11% | 977,900 | 6339億448万 | -0.51% | 15.84 | 1.87 |
02/20 | 2,559 | 2,559 | 2,518 | 2,532 | -1.13% | 1,116,400 | 6269億7115万 | -1.48% | 15.67 | 1.85 |
02/19 | 2,541 | 2,565 | 2,523 | 2,561 | 0% | 982,000 | 6341億5210万 | -0.43% | 15.85 | 1.87 |
02/16 | 2,592 | 2,614 | 2,555 | 2,561 | +0.2% | 721,200 | 6341億5210万 | -0.47% | 15.85 | 1.87 |
02/15 | 2,634 | 2,637 | 2,545 | 2,556 | -2.96% | 987,300 | 6329億1400万 | -0.7% | 15.82 | 1.86 |
02/14 | 2,640 | 2,646 | 2,618 | 2,634 | -0.38% | 694,900 | 6522億2828万 | +2.33% | 16.3 | 1.92 |
02/13 | 2,637 | 2,648 | 2,617 | 2,644 | +0.49% | 765,200 | 6547億447万 | +2.96% | 16.36 | 1.93 |
02/09 | 2,614 | 2,669 | 2,610 | 2,631 | +0.34% | 629,600 | 6514億8542万 | +2.81% | 16.28 | 1.92 |
02/08 | 2,622 | 2,647 | 2,612 | 2,622 | +0.54% | 510,500 | 6492億5685万 | +2.74% | 16.23 | 1.91 |
02/07 | 2,601 | 2,620 | 2,581 | 2,608 | +0.42% | 507,300 | 6457億9019万 | +2.48% | 16.14 | 1.9 |
02/06 | 2,610 | 2,626 | 2,591 | 2,597 | -0.5% | 615,200 | 6430億6638万 | +2.24% | 16.07 | 1.89 |
02/05 | 2,623 | 2,657 | 2,605 | 2,610 | -0.5% | 689,300 | 6462億8542万 | +2.96% | 16.15 | 1.9 |
02/02 | 2,611 | 2,642 | 2,593 | 2,623 | +1.16% | 777,600 | 6495億447万 | +3.72% | 16.23 | 1.91 |
02/01 | 2,567 | 2,602 | 2,565 | 2,593 | +0.97% | 561,600 | 6420億7590万 | +2.77% | 16.05 | 1.89 |
01/31 | 2,552 | 2,570 | 2,534 | 2,568 | +0.63% | 617,500 | 6358億8543万 | +1.99% | 15.89 | 1.87 |
01/30 | 2,563 | 2,577 | 2,540 | 2,552 | -1.43% | 885,800 | 6319億2352万 | +1.47% | 15.79 | 1.86 |
01/29 | 2,627 | 2,629 | 2,582 | 2,589 | -0.99% | 567,300 | 6410億8543万 | +2.98% | 16.02 | 1.89 |
01/26 | 2,570 | 2,631 | 2,564 | 2,615 | +1.28% | 1,071,700 | 6475億2352万 | +4.06% | 16.18 | 1.91 |
01/25 | 2,582 | 2,592 | 2,557 | 2,582 | +0.86% | 683,800 | 6393億5209万 | +2.83% | 15.98 | 1.88 |
01/24 | 2,567 | 2,589 | 2,553 | 2,560 | +0.31% | 897,900 | 6339億448万 | +1.99% | 15.84 | 1.87 |
01/23 | 2,550 | 2,568 | 2,523 | 2,552 | +2.08% | 794,000 | 6319億2352万 | +1.51% | 15.79 | 1.86 |
01/22 | 2,491 | 2,508 | 2,484 | 2,500 | +0.93% | 836,900 | 6190億4734万 | -0.6% | 15.47 | 1.82 |
01/19 | 2,504 | 2,504 | 2,466 | 2,477 | -1.16% | 1,047,200 | 6133億5210万 | -1.67% | 15.33 | 1.81 |
01/18 | 2,467 | 2,511 | 2,465 | 2,506 | +0.89% | 884,700 | 6205億3305万 | -0.71% | 15.51 | 1.83 |
01/17 | 2,489 | 2,523 | 2,465 | 2,484 | -0.32% | 1,592,000 | 6150億8544万 | -1.66% | 15.37 | 1.81 |
01/16 | 2,586 | 2,598 | 2,492 | 2,492 | -3.9% | 1,458,500 | 6170億6639万 | -1.39% | 15.42 | 1.82 |
01/15 | 2,581 | 2,615 | 2,581 | 2,593 | +0.58% | 915,700 | 6420億7590万 | +2.57% | 16.05 | 1.89 |
01/12 | 2,581 | 2,591 | 2,544 | 2,578 | -0.54% | 850,300 | 6383億6162万 | +2.18% | 15.96 | 1.88 |
01/11 | 2,568 | 2,625 | 2,505 | 2,592 | +1.97% | 2,636,100 | 6418億2828万 | +2.9% | 16.04 | 1.89 |
01/10 | 2,500 | 2,552 | 2,491 | 2,542 | +2.13% | 1,544,400 | 6294億4734万 | +1.15% | 15.73 | 1.85 |
01/09 | 2,428 | 2,490 | 2,427 | 2,489 | +3.28% | 1,089,600 | 6163億2353万 | -0.8% | 15.4 | 1.82 |
01/05 | 2,465 | 2,471 | 2,410 | 2,410 | -2.03% | 639,600 | 5967億6164万 | -3.91% | 14.92 | 1.76 |
01/04 | 2,426 | 2,474 | 2,395 | 2,460 | -0.2% | 941,400 | 6091億4258万 | -1.99% | 15.23 | 1.79 |
2023 | ||||||||||
12/29 | 2,480 | 2,481 | 2,442 | 2,465 | -0.4% | 685,700 | 6103億8068万 | -1.75% | 15.26 | 1.8 |
12/28 | 2,470 | 2,485 | 2,462 | 2,475 | +0.04% | 201,700 | 6128億5687万 | -1.24% | 15.32 | 1.81 |
12/27 | 2,455 | 2,476 | 2,453 | 2,474 | +0.94% | 371,600 | 6126億925万 | -1.2% | 15.31 | 1.8 |
12/26 | 2,475 | 2,481 | 2,442 | 2,451 | -0.73% | 374,400 | 6069億1401万 | -2.08% | 15.17 | 1.79 |
12/25 | 2,476 | 2,476 | 2,438 | 2,469 | -0.28% | 551,300 | 6113億7115万 | -1.32% | 15.28 | 1.8 |
12/22 | 2,483 | 2,495 | 2,470 | 2,476 | -0.28% | 691,000 | 6131億449万 | -1% | 15.32 | 1.81 |
12/21 | 2,503 | 2,510 | 2,480 | 2,483 | -2.05% | 917,900 | 6148億3782万 | -0.6% | 15.37 | 1.81 |
12/20 | 2,564 | 2,572 | 2,531 | 2,535 | -1.09% | 671,200 | 6277億1400万 | +1.52% | 15.69 | 1.85 |
12/19 | 2,560 | 2,588 | 2,540 | 2,563 | -0.12% | 674,500 | 6346億4733万 | +2.81% | 15.86 | 1.87 |
12/18 | 2,539 | 2,578 | 2,529 | 2,566 | +0.04% | 1,050,800 | 6353億9019万 | +3.14% | 15.88 | 1.87 |
12/15 | 2,636 | 2,646 | 2,558 | 2,565 | -3.1% | 1,375,500 | 6351億4257万 | +3.22% | 15.87 | 1.87 |
12/14 | 2,636 | 2,657 | 2,623 | 2,647 | +2.04% | 1,599,800 | 6554億4732万 | +6.6% | 16.38 | 1.93 |
12/13 | 2,600 | 2,637 | 2,589 | 2,594 | +0.31% | 951,400 | 6423億2352万 | +4.81% | 16.05 | 1.89 |
12/12 | 2,596 | 2,608 | 2,571 | 2,586 | -0.31% | 502,200 | 6403億4257万 | +4.78% | 16 | 1.89 |
12/11 | 2,565 | 2,594 | 2,557 | 2,594 | +1.01% | 765,400 | 6423億2352万 | +5.32% | 16.05 | 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 | |
2009年 2月期 | 1,300 3,900 12/8 | 574 1,722 3/17 | 3,768,300 1,256,100 11/25 | - | - | +25.33% 4/7 | -22.68% 3/4 |
2010年 2月期 | 1,008 3,025 2/22 | 567 1,701 3/13 | 5,358,000 1,786,000 5/26 | - | - | +16.63% 6/19 | -8.93% 11/12 |
2011年 2月期 | 1,217 3,650 6/22 | 787 2,362 9/3 | 4,132,500 1,377,500 4/8 | 3052億3971万 | 1975億2772万 | +10.92% 4/13 | -15.54% 3/15 |
2012年 2月期 | 1,130 3,390 3/11 | 850 2,550 3/15 | 1,917,600 639,200 7/14 | 2834億9660万 | 2132億4966万 | +7.16% 3/30 | -8.04% 4/5 |
2013年 2月期 | 1,282 3,845 12/25 | 904 2,713 6/12 | 4,736,700 1,578,900 1/18 | 3215億4703万 | 2268億8091万 | +9.28% 4/4 | -8.28% 1/18 |
2014年 2月期 | 1,707 5,120 10/22 | 1,060 3,180 3/6 3,180 3/5 | 2,357,700 785,900 7/11 | 4281億7186万 | 2659億3487万 | +13.73% 7/11 | -9.78% 2/4 |
2015年 2月期 | 2,273 6,820 2/27 | 1,322 3,965 3/3 | 3,334,500 1,111,500 11/17 | 5135億800万 | 2985億4241万 | +10.46% 2/27 | -6.68% 11/17 |
2016年 2月期 | 2,673 8,020 8/5 | 1,923 5,770 1/21 | 5,210,400 1,736,800 10/8 | 6196億6716万 | 4665億3738万 | +9.3% 10/7 | -11.07% 9/8 |
2017年 2月期 | 2,497 7,490 4/21 | 2,050 6,150 10/11 | 2,972,700 990,900 10/28 | 6181億6779万 | 5075億7435万 | +7.36% 10/3 | -7.1% 10/7 |
2018年 2月期 | 2,420 7,260 1/30 7,260 1/25 | 1,850 5,550 9/6 5,550 9/5 他3件 | 2,974,200 991,400 1/11 | 5991億8534万 | 4580億5490万 | +7.5% 1/25 | -7.67% 8/29 |
2019年 2月期 | 2,487 7,460 4/5 | 1,897 5,690 12/25 | 2,354,400 784,800 6/6 | 6156億9182万 | 4696億944万 | +9.42% 10/11 | -9.38% 6/6 |
2020年 2月期 | 2,573 7,720 10/16 | 2,010 6,030 2/28 | 2,018,700 672,900 10/10 | 6372億606万 | 4977億1406万 | +9.4% 10/16 | -18.81% 3/16 |
2021年 2月期 | 2,250 6,750 6/2 | 1,508 4,525 4/6 | 2,327,100 775,700 11/30 | 5571億4261万 | 3734億9189万 | +14% 5/28 | -10.87% 4/6 |
2022年 2月期 | 2,227 6,680 6/7 6,680 6/4 | 1,608 4,825 12/28 | 15,071,400 5,023,800 11/30 | 5513億6483万 | 3982億5379万 | +9.17% 6/4 | -10.59% 3/8 |
2023年 2月期 | 2,513 7,540 12/30 | 1,490 4,470 3/9 | 2,553,000 851,000 10/11 | 6223億4893万 | 3689億5221万 | +9.84% 4/20 | -6.38% 1/16 |
2024年 2月期 | 2,839 9/12 | 2,233 6,700 3/1 | 3,699,000 1,233,000 7/13 | 7029億9016万 | 5530億1562万 | +9.82% 3/14 | -11.66% 10/23 |
最新 | 3,225 2024/5/10 | 627,800 | 7985億7107万 | +5.05% 3,070 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 161%(2.61倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- 35%(1.35倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 52%(1.52倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/10 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
174円(2003/03/14) - 1750%(18.5倍)
3,225円(5/10)