株価チャート
株価
4/24
- 前日 (4/23)
- 2,368
- 始値
- 2,370
- 高値
- 2,395
- 安値
- 2,350
- 終値 +0.55%
- 2,381
- 出来高 +24.86%
- 313,400
乖離率
- 株価(5日)
移動平均値 - +1.15%
2,354 - 株価(25日)
移動平均値 - +5.92%
2,248 - 出来高(5日)
移動平均値 - +17.37%
267,020
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 2,370 | 2,395 | 2,350 | 2,381 | +0.55% | 313,400 | 2323億155万 | +5.92% | 12.9 | 3.02 |
04/23 | 2,400 | 2,415 | 2,341 | 2,368 | +0.04% | 251,000 | 2310億3320万 | +5.81% | 12.83 | 3 |
04/22 | 2,312 | 2,369 | 2,306 | 2,367 | +2.73% | 238,700 | 2309億3564万 | +6.24% | 12.82 | 3 |
04/19 | 2,333 | 2,340 | 2,259 | 2,304 | -1.87% | 256,400 | 2247億8906万 | +3.97% | 12.48 | 2.92 |
04/18 | 2,284 | 2,349 | 2,271 | 2,348 | +3.44% | 275,600 | 2290億8191万 | +6.44% | 12.72 | 2.98 |
04/17 | 2,282 | 2,303 | 2,264 | 2,270 | +0.22% | 185,100 | 2214億7186万 | +3.51% | 12.3 | 2.88 |
04/16 | 2,322 | 2,323 | 2,259 | 2,265 | -2.45% | 231,500 | 2209億8404万 | +3.76% | 12.27 | 2.87 |
04/15 | 2,304 | 2,331 | 2,290 | 2,322 | +0.26% | 194,300 | 2265億4523万 | +6.86% | 12.58 | 2.95 |
04/12 | 2,309 | 2,334 | 2,301 | 2,316 | +0.39% | 207,400 | 2259億5984万 | +7.22% | 12.55 | 2.94 |
04/11 | 2,239 | 2,312 | 2,225 | 2,307 | +2.99% | 270,500 | 2250億8176万 | +7.4% | 12.5 | 2.93 |
04/10 | 2,241 | 2,256 | 2,218 | 2,240 | 0% | 150,200 | 2185億4492万 | +4.87% | 12.14 | 2.84 |
04/09 | 2,229 | 2,256 | 2,229 | 2,240 | +0.63% | 128,800 | 2185億4492万 | +5.16% | 12.14 | 2.84 |
04/08 | 2,225 | 2,240 | 2,214 | 2,226 | +0.68% | 166,800 | 2171億7902万 | +4.85% | 12.06 | 2.82 |
04/05 | 2,201 | 2,223 | 2,196 | 2,211 | -0.32% | 158,400 | 2157億1555万 | +4.44% | 11.98 | 2.8 |
04/04 | 2,203 | 2,235 | 2,201 | 2,218 | +0.82% | 160,700 | 2163億9850万 | +5.02% | 12.02 | 2.81 |
04/03 | 2,198 | 2,221 | 2,183 | 2,200 | -0.95% | 272,500 | 2146億4234万 | +4.41% | 11.92 | 2.79 |
04/02 | 2,239 | 2,239 | 2,210 | 2,221 | -1.29% | 221,600 | 2166億9119万 | +5.71% | 12.03 | 2.82 |
04/01 | 2,300 | 2,303 | 2,249 | 2,250 | -1.92% | 202,700 | 2195億2057万 | +7.45% | 12.19 | 2.85 |
03/29 | 2,205 | 2,297 | 2,205 | 2,294 | +4.27% | 349,200 | 2238億1342万 | +10.02% | 12.43 | 2.91 |
03/28 | 2,190 | 2,227 | 2,174 | 2,200 | +1.2% | 406,900 | 2146億4234万 | +6.08% | 11.92 | 2.79 |
03/27 | 2,154 | 2,197 | 2,154 | 2,174 | +1.73% | 346,000 | 2121億565万 | +5.13% | 11.78 | 2.76 |
03/26 | 2,086 | 2,142 | 2,076 | 2,137 | +2.44% | 283,600 | 2084億9576万 | +3.59% | 11.58 | 2.71 |
03/25 | 2,111 | 2,135 | 2,079 | 2,086 | -2.3% | 299,300 | 2035億1996万 | +1.31% | 11.3 | 2.65 |
03/22 | 2,126 | 2,148 | 2,098 | 2,135 | +0.38% | 261,500 | 2083億63万 | +3.89% | 11.57 | 2.71 |
03/21 | 2,131 | 2,177 | 2,126 | 2,127 | +0.47% | 479,200 | 2075億2011万 | +3.81% | 11.52 | 2.7 |
03/19 | 2,090 | 2,136 | 2,072 | 2,117 | -0.38% | 571,300 | 2065億4446万 | +3.57% | 11.47 | 2.69 |
03/18 | 2,215 | 2,229 | 2,068 | 2,125 | +2.91% | 2,201,600 | 2073億2498万 | +4.22% | 11.51 | 2.7 |
03/15 | 2,047 | 2,070 | 1,995 | 2,065 | +0.88% | 474,000 | 2014億7110万 | +1.52% | 11.19 | 2.62 |
03/14 | 2,040 | 2,048 | 2,017 | 2,047 | +0.64% | 206,200 | 1997億1494万 | +0.84% | 11.09 | 2.6 |
03/13 | 2,030 | 2,048 | 2,025 | 2,034 | +0.2% | 247,900 | 1984億4659万 | +0.25% | 11.02 | 2.58 |
03/12 | 1,996 | 2,030 | 1,981 | 2,030 | +1.75% | 156,600 | 1980億5634万 | +0.1% | 11 | 2.57 |
03/11 | 1,989 | 2,009 | 1,981 | 1,995 | -0.15% | 134,900 | 1946億4157万 | -1.58% | 10.81 | 2.53 |
03/08 | 2,005 | 2,020 | 1,986 | 1,998 | -0.65% | 261,200 | 1949億3427万 | -1.53% | 10.83 | 2.53 |
03/07 | 2,029 | 2,031 | 1,996 | 2,011 | -0.3% | 195,000 | 1962億261万 | -0.89% | 10.9 | 2.55 |
03/06 | 1,985 | 2,034 | 1,985 | 2,017 | -3.17% | 312,100 | 1967億8799万 | -0.64% | 10.93 | 2.56 |
03/05 | 2,075 | 2,086 | 2,054 | 2,083 | +0.63% | 122,200 | 2032億2727万 | +2.46% | 11.29 | 2.64 |
03/04 | 2,078 | 2,093 | 2,069 | 2,070 | -0.19% | 190,400 | 2019億5892万 | +1.82% | 11.22 | 2.63 |
03/01 | 2,104 | 2,111 | 2,067 | 2,074 | -1.43% | 204,900 | 2023億4918万 | +1.92% | 11.24 | 2.63 |
02/29 | 2,095 | 2,113 | 2,087 | 2,104 | +0.81% | 218,100 | 2052億7612万 | +3.39% | 11.4 | 2.67 |
02/28 | 2,054 | 2,093 | 2,045 | 2,087 | +1.66% | 228,800 | 2036億1752万 | +2.5% | 11.31 | 2.65 |
02/27 | 2,035 | 2,056 | 2,031 | 2,053 | +0.2% | 244,300 | 2003億32万 | +0.74% | 11.12 | 2.6 |
02/26 | 2,020 | 2,052 | 2,010 | 2,049 | +2.14% | 156,200 | 1999億1007万 | +0.54% | 11.1 | 2.6 |
02/22 | 2,046 | 2,056 | 2,004 | 2,006 | -0.74% | 192,800 | 1957億1478万 | -1.57% | 10.87 | 2.54 |
02/21 | 2,046 | 2,046 | 2,017 | 2,021 | -1.37% | 188,200 | 1971億7825万 | -0.93% | 10.95 | 2.56 |
02/20 | 2,053 | 2,054 | 2,031 | 2,049 | -0.05% | 170,100 | 1999億1007万 | +0.34% | 11.1 | 2.6 |
02/19 | 2,032 | 2,058 | 2,024 | 2,050 | +0.94% | 265,000 | 2000億763万 | +0.34% | 11.11 | 2.6 |
02/16 | 2,009 | 2,031 | 1,987 | 2,031 | +1.86% | 205,900 | 1981億5390万 | -0.68% | 11 | 2.58 |
02/15 | 2,003 | 2,017 | 1,994 | 1,994 | -0.2% | 158,000 | 1945億4401万 | -2.64% | 10.8 | 2.53 |
02/14 | 1,996 | 2,004 | 1,975 | 1,998 | +0.1% | 308,400 | 1949億3427万 | -2.73% | 10.83 | 2.53 |
02/13 | 1,994 | 1,998 | 1,969 | 1,996 | +0.55% | 193,800 | 1947億3914万 | -3.11% | 10.81 | 2.53 |
02/09 | 1,992 | 2,001 | 1,974 | 1,985 | -0.55% | 215,700 | 1936億6592万 | -3.97% | 10.75 | 2.52 |
02/08 | 1,974 | 2,002 | 1,965 | 1,996 | +0.81% | 214,500 | 1947億3914万 | -3.71% | 10.81 | 2.53 |
02/07 | 2,000 | 2,003 | 1,972 | 1,980 | -1.35% | 169,100 | 1931億7810万 | -4.76% | 10.73 | 2.51 |
02/06 | 2,005 | 2,015 | 1,992 | 2,007 | -0.35% | 168,100 | 1958億1235万 | -3.74% | 10.87 | 2.55 |
02/05 | 2,025 | 2,038 | 2,008 | 2,014 | -0.05% | 205,900 | 1964億9530万 | -3.77% | 10.91 | 2.55 |
02/02 | 2,037 | 2,058 | 2,012 | 2,015 | -0.69% | 351,500 | 1965億9287万 | -4.05% | 10.92 | 2.56 |
02/01 | 2,001 | 2,032 | 1,998 | 2,029 | +1.2% | 324,000 | 1979億5877万 | -3.7% | 10.99 | 2.57 |
01/31 | 2,025 | 2,028 | 1,993 | 2,005 | -1.04% | 433,800 | 1956億1722万 | -5.11% | 10.86 | 2.54 |
01/30 | 2,051 | 2,051 | 2,012 | 2,026 | -3.57% | 1,479,100 | 1976億6608万 | -4.43% | 10.98 | 2.57 |
01/29 | 2,100 | 2,107 | 2,083 | 2,101 | +0.33% | 196,100 | 2049億8343万 | -1.32% | 11.38 | 2.66 |
01/26 | 2,107 | 2,123 | 2,091 | 2,094 | -0.71% | 187,200 | 2043億48万 | -1.87% | 11.35 | 2.66 |
01/25 | 2,083 | 2,109 | 2,082 | 2,109 | +1.25% | 369,600 | 2057億6395万 | -1.22% | 11.43 | 2.67 |
01/24 | 2,130 | 2,135 | 2,083 | 2,083 | -2.02% | 207,600 | 2032億2727万 | -2.53% | 11.29 | 2.64 |
01/23 | 2,136 | 2,153 | 2,123 | 2,126 | +0.24% | 342,500 | 2074億2255万 | -0.75% | 11.52 | 2.7 |
01/22 | 2,135 | 2,146 | 2,092 | 2,121 | +2.66% | 547,500 | 2069億3472万 | -1.07% | 11.49 | 2.69 |
01/19 | 2,055 | 2,082 | 2,047 | 2,066 | +0.54% | 231,500 | 2015億6867万 | -3.77% | 11.19 | 2.62 |
01/18 | 2,045 | 2,063 | 2,043 | 2,055 | -0.1% | 153,200 | 2004億9545万 | -4.46% | 11.13 | 2.61 |
01/17 | 2,042 | 2,093 | 2,042 | 2,057 | +0.24% | 318,600 | 2006億9058万 | -4.5% | 11.14 | 2.61 |
01/16 | 2,080 | 2,081 | 2,043 | 2,052 | -1.96% | 342,200 | 2002億276万 | -4.82% | 11.12 | 2.6 |
01/15 | 2,080 | 2,093 | 2,063 | 2,093 | 0% | 209,300 | 2042億291万 | -3.1% | 11.34 | 2.65 |
01/12 | 2,111 | 2,117 | 2,077 | 2,093 | -0.38% | 307,800 | 2042億291万 | -3.15% | 11.34 | 2.65 |
01/11 | 2,164 | 2,164 | 2,101 | 2,101 | -2.55% | 346,900 | 2049億8343万 | -2.87% | 11.38 | 2.66 |
01/10 | 2,145 | 2,170 | 2,133 | 2,156 | +0.56% | 259,000 | 2103億4949万 | -0.46% | 11.68 | 2.73 |
01/09 | 2,120 | 2,176 | 2,109 | 2,144 | -1.06% | 451,200 | 2091億7871万 | -1.02% | 11.62 | 2.72 |
01/05 | 2,189 | 2,194 | 2,126 | 2,167 | +1.88% | 446,000 | 2114億2270万 | 0% | 11.74 | 2.75 |
01/04 | 2,100 | 2,138 | 2,071 | 2,127 | -1.07% | 243,600 | 2075億2011万 | -1.8% | 11.52 | 2.7 |
2023 | ||||||||||
12/29 | 2,143 | 2,153 | 2,122 | 2,150 | +0.61% | 313,700 | 2097億6410万 | -0.74% | 11.65 | 2.73 |
12/28 | 2,182 | 2,195 | 2,136 | 2,137 | -3.22% | 274,900 | 2084億9576万 | -1.34% | 11.58 | 2.71 |
12/27 | 2,182 | 2,208 | 2,171 | 2,208 | +0.96% | 222,700 | 2154億2285万 | +2.03% | 11.96 | 2.8 |
12/26 | 2,165 | 2,195 | 2,147 | 2,187 | +0.14% | 223,800 | 2133億7399万 | +1.34% | 11.85 | 2.77 |
12/25 | 2,187 | 2,191 | 2,163 | 2,184 | -0.23% | 103,300 | 2130億8130万 | +1.53% | 11.83 | 2.77 |
12/22 | 2,160 | 2,190 | 2,126 | 2,189 | +0.92% | 170,500 | 2135億6912万 | +2.1% | 11.86 | 2.78 |
12/21 | 2,232 | 2,232 | 2,167 | 2,169 | -4.28% | 363,800 | 2116億1783万 | +1.45% | 11.75 | 2.75 |
12/20 | 2,234 | 2,290 | 2,230 | 2,266 | +2.63% | 310,400 | 2210億8161万 | +6.24% | 12.28 | 2.87 |
12/19 | 2,173 | 2,228 | 2,138 | 2,208 | +4% | 497,700 | 2154億2285万 | +3.95% | 11.96 | 2.8 |
12/18 | 2,260 | 2,283 | 2,105 | 2,123 | -1.58% | 862,300 | 2071億2985万 | +0.33% | 11.5 | 2.69 |
12/15 | 2,188 | 2,213 | 2,147 | 2,157 | -2.09% | 396,200 | 2104億4705万 | +2.03% | 11.69 | 2.74 |
12/14 | 2,215 | 2,218 | 2,175 | 2,203 | +0.55% | 250,300 | 2149億3503万 | +4.41% | 11.94 | 2.79 |
12/13 | 2,200 | 2,210 | 2,184 | 2,191 | +0.18% | 190,200 | 2137億6425万 | +4.18% | 11.87 | 2.78 |
12/12 | 2,200 | 2,211 | 2,180 | 2,187 | +1.3% | 229,700 | 2133億7399万 | +4.34% | 11.85 | 2.77 |
12/11 | 2,176 | 2,182 | 2,141 | 2,159 | +1.36% | 229,500 | 2106億4218万 | +3.25% | 11.7 | 2.74 |
12/08 | 2,141 | 2,157 | 2,117 | 2,130 | +0.61% | 358,600 | 2078億1281万 | +2.21% | 11.54 | 2.7 |
12/07 | 2,127 | 2,140 | 2,117 | 2,117 | -1.58% | 175,800 | 2065億4446万 | +1.88% | 11.47 | 2.69 |
12/06 | 2,121 | 2,160 | 2,121 | 2,151 | +1.27% | 168,500 | 2098億6166万 | +3.86% | 11.65 | 2.73 |
12/05 | 2,132 | 2,156 | 2,124 | 2,124 | -1.3% | 215,600 | 2072億2742万 | +2.81% | 11.51 | 2.69 |
12/04 | 2,125 | 2,159 | 2,110 | 2,152 | 0% | 250,600 | 2099億5923万 | +4.36% | 11.66 | 2.73 |
12/01 | 2,171 | 2,182 | 2,151 | 2,152 | -0.32% | 216,500 | 2099億5923万 | +4.62% | 11.66 | 2.73 |
11/30 | 2,180 | 2,216 | 2,136 | 2,159 | -0.37% | 324,600 | 2106億4218万 | +5.27% | 11.7 | 2.74 |
11/29 | 2,168 | 2,195 | 2,149 | 2,167 | +0.42% | 221,700 | 2114億2270万 | +5.97% | 11.74 | 2.75 |
11/28 | 2,148 | 2,169 | 2,135 | 2,158 | +1.6% | 242,700 | 2105億4462万 | +5.94% | 11.69 | 2.74 |
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 5月期 | 1,540 3,080 12/19 | 860 1,720 3/17 | 1,539,400 769,700 7/6 | - | - | +22.17% 7/6 | -17.81% 2/1 |
2009年 5月期 | 1,043 2,085 6/2 | 537 1,074 10/10 | 1,884,600 942,300 7/3 | - | - | +18.15% 11/5 | -25.15% 10/10 |
2010年 5月期 | 999 1,997 9/17 | 708 1,415 6/10 1,415 6/4 | 554,200 277,100 12/8 | - | - | +15.4% 7/7 | -11.16% 11/27 |
2011年 5月期 | 898 1,795 12/9 | 480 960 3/16 | 934,400 467,200 3/10 | 685億4925万 | 366億6144万 | +11.69% 7/4 | -38.98% 3/15 |
2012年 5月期 | 848 1,695 4/23 | 421 842 5/29 | 2,490,600 1,245,300 5/1 | 647億3035万 | 321億5513万 | +13.24% 3/28 | -31.6% 5/16 |
2013年 5月期 | 995 1,990 5/13 | 410 820 6/4 | 2,259,000 1,129,500 3/15 | 759億9611万 | 313億1498万 | +21.29% 5/9 | -10.96% 5/30 |
2014年 5月期 | 2,038 4,075 2/19 | 741 1,482 6/4 | 2,307,600 1,153,800 7/4 | 2231億9712万 | 565億9609万 | +23.69% 10/31 | -14.3% 4/22 |
2015年 5月期 | 1,733 3,465 7/10 | 898 1,795 2/3 | 4,420,200 2,210,100 3/18 | 1903億3141万 | 988億1080万 | +29.41% 3/20 | -17.12% 8/13 |
2016年 5月期 | 2,770 5,540 11/20 | 1,473 2,946 2/12 | 3,968,400 1,984,200 7/3 | 3061億3707万 | 1627億9419万 | +19.97% 3/22 | -22.76% 2/12 |
2017年 5月期 | 2,240 4,480 11/11 4,480 10/21 | 1,477 2,953 4/5 | 5,204,400 2,602,200 2/20 | 2475億6211万 | 1631億8100万 | +12.48% 10/7 | -10.72% 1/24 |
2018年 5月期 | 2,010 4,020 3/8 | 1,499 2,998 11/16 | 5,752,400 2,876,200 6/20 | 2221億4278万 | 1656億6768万 | +12.55% 7/6 | -9.8% 3/26 |
2019年 5月期 | 1,820 3,640 6/29 | 1,026 2,051 2/8 | 4,157,000 2,078,500 7/5 | 2011億4421万 | 1133億3702万 | +16.55% 2/26 | -20.17% 12/25 |
2020年 5月期 | 1,833 3,665 3/30 | 1,053 2,105 3/13 | 14,665,000 7,332,500 7/17 | 2025億2570万 | 1163億2103万 | +22.24% 3/27 | -27.9% 3/16 |
2021年 5月期 | 2,358 4,715 10/9 | 1,503 3,005 8/7 | 4,051,200 2,025,600 3/17 | 2605億4807万 | 1660億5449万 | +26.85% 9/23 | -12.03% 12/25 |
2022年 5月期 | 1,924 7/5 | 1,299 1/21 | 3,021,300 7/5 | 1972億4617万 | 1331億7192万 | +14.76% 2/10 | -10.7% 3/16 |
2023年 5月期 | 1,904 5/19 | 1,388 6/20 | 3,072,100 9/16 | 1856億7579万 | 1353億5609万 | +15.58% 7/6 | -15.08% 9/28 |
最新 | 2,381 2024/4/24 | 313,400 | 2323億155万 | +5.92% 2,248 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- 30%(1.3倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -35%(0.65倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 168%(2.68倍)
- 2014/12/30 vs 2013/12/30
- -30%(0.7倍)
- 2015/12/30 vs 2014/12/30
- 125%(2.25倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- -20%(0.8倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 41%(1.41倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/04/24 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
410円(2012/06/04) - 481%(5.81倍)
2,381円(4/24)