株価チャート
株価
5/2
- 前日 (5/1)
- 1,151
- 始値
- 1,149
- 高値
- 1,174
- 安値
- 1,144
- 終値 +0.78%
- 1,160
- 出来高 +26.81%
- 2,181,600
乖離率
- 株価(5日)
移動平均値 - +0.96%
1,149 - 株価(25日)
移動平均値 - -1.36%
1,176 - 出来高(5日)
移動平均値 - -5.54%
2,309,500
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 | 1,149 | 1,174 | 1,144 | 1,160 | +0.78% | 2,181,600 | 8350億392万 | -1.36% | 12.9 | 1.12 |
05/01 | 1,132 | 1,155 | 1,132 | 1,151 | -0.86% | 1,720,400 | 8285億2545万 | -2.37% | 12.8 | 1.11 |
04/30 | 1,171 | 1,174 | 1,154 | 1,161 | +0.96% | 2,275,100 | 8357億2376万 | -1.61% | 12.91 | 1.12 |
04/26 | 1,124 | 1,153 | 1,118 | 1,150 | +2.31% | 2,759,800 | 8278億562万 | -2.62% | 12.79 | 1.11 |
04/25 | 1,154 | 1,160 | 1,123 | 1,124 | -2.52% | 2,610,600 | 8090億9001万 | -4.99% | 12.5 | 1.09 |
04/24 | 1,150 | 1,160 | 1,145 | 1,153 | +0.44% | 2,310,600 | 8299億6511万 | -2.7% | 12.82 | 1.11 |
04/23 | 1,150 | 1,163 | 1,141 | 1,148 | +0.97% | 1,888,000 | 8263億6595万 | -3.2% | 12.77 | 1.11 |
04/22 | 1,151 | 1,158 | 1,123 | 1,137 | +1.16% | 2,980,900 | 8184億4781万 | -3.97% | 12.64 | 1.1 |
04/19 | 1,140 | 1,149 | 1,106 | 1,124 | -2.43% | 3,882,200 | 8090億9001万 | -4.83% | 12.5 | 1.09 |
04/18 | 1,141 | 1,159 | 1,130 | 1,152 | -0.09% | 2,419,600 | 8292億4528万 | -2.21% | 12.81 | 1.11 |
04/17 | 1,173 | 1,184 | 1,144 | 1,153 | -1.2% | 3,531,400 | 8299億6511万 | -1.62% | 12.82 | 1.11 |
04/16 | 1,207 | 1,208 | 1,162 | 1,167 | -4.58% | 3,560,700 | 8400億4274万 | +0.09% | 12.98 | 1.13 |
04/15 | 1,200 | 1,237 | 1,186 | 1,223 | -0.57% | 4,822,900 | 8803億5328万 | +5.52% | 13.6 | 1.18 |
04/12 | 1,172 | 1,253 | 1,165 | 1,230 | +6.22% | 8,246,200 | 8853億9209万 | +6.96% | 13.68 | 1.19 |
04/11 | 1,154 | 1,165 | 1,146 | 1,158 | -1.7% | 4,149,300 | 8335億6426万 | +1.4% | 12.88 | 1.12 |
04/10 | 1,200 | 1,201 | 1,171 | 1,178 | -1.34% | 4,029,000 | 8479億6088万 | +3.7% | 13.1 | 1.14 |
04/09 | 1,203 | 1,212 | 1,191 | 1,194 | +0.42% | 2,658,200 | 8594億7818万 | +5.76% | 13.28 | 1.15 |
04/08 | 1,180 | 1,197 | 1,173 | 1,189 | +0.93% | 2,488,400 | 8558億7902万 | +5.97% | 13.22 | 1.15 |
04/05 | 1,162 | 1,180 | 1,152 | 1,178 | -1.17% | 3,710,500 | 8479億6088万 | +5.65% | 13.1 | 1.14 |
04/04 | 1,206 | 1,210 | 1,190 | 1,192 | -0.17% | 3,382,700 | 8580億3852万 | +7.68% | 13.26 | 1.15 |
04/03 | 1,195 | 1,205 | 1,182 | 1,194 | -0.83% | 3,893,300 | 8594億7818万 | +8.64% | 13.28 | 1.15 |
04/02 | 1,215 | 1,221 | 1,186 | 1,204 | -0.33% | 3,219,400 | 8666億7649万 | +10.46% | 13.39 | 1.16 |
04/01 | 1,256 | 1,259 | 1,197 | 1,208 | -3.28% | 4,083,100 | 8695億5581万 | +11.65% | 13.43 | 1.17 |
03/29 | 1,237 | 1,267 | 1,232 | 1,249 | +2.55% | 5,068,800 | 8990億6888万 | +16.29% | 13.89 | 1.21 |
03/28 | 1,215 | 1,233 | 1,210 | 1,218 | -0.9% | 4,036,700 | 8767億5412万 | +14.58% | 13.54 | 1.18 |
03/27 | 1,208 | 1,237 | 1,206 | 1,229 | +3.02% | 4,376,800 | 8846億7226万 | +16.71% | 13.67 | 1.19 |
03/26 | 1,174 | 1,198 | 1,174 | 1,193 | +1.62% | 2,678,500 | 8587億5835万 | +14.27% | 13.27 | 1.15 |
03/25 | 1,174 | 1,185 | 1,167 | 1,174 | -1.68% | 3,990,800 | 8450億8156万 | +13.43% | 13.05 | 1.13 |
03/22 | 1,206 | 1,220 | 1,180 | 1,194 | +0.76% | 4,456,900 | 8594億7818万 | +16.26% | 13.28 | 1.15 |
03/21 | 1,189 | 1,190 | 1,161 | 1,185 | +1.2% | 5,160,300 | 8529億9970万 | +16.52% | 13.18 | 1.15 |
03/19 | 1,111 | 1,184 | 1,104 | 1,171 | +5.88% | 6,666,400 | 8429億2207万 | +16.06% | 13.02 | 1.13 |
03/18 | 1,081 | 1,106 | 1,080 | 1,106 | +2.98% | 4,580,200 | 7961億3305万 | +10.49% | 12.3 | 1.07 |
03/15 | 1,040 | 1,079 | 1,040 | 1,074 | +3.87% | 5,218,500 | 7730億9846万 | +7.72% | 11.94 | 1.04 |
03/14 | 1,020 | 1,036 | 1,010 | 1,034 | +2.68% | 3,359,200 | 7443億522万 | +4.13% | 11.5 | 1 |
03/13 | 1,009 | 1,022 | 1,000 | 1,007 | +0.4% | 2,344,400 | 7248億6979万 | +1.61% | 11.2 | 0.97 |
03/12 | 982 | 1,005 | 975 | 1,003 | +1.83% | 3,292,400 | 7219億9046万 | +1.11% | 11.15 | 0.97 |
03/11 | 999 | 1,004 | 975 | 985 | -2.67% | 3,254,600 | 7090億3350万 | -0.61% | 10.95 | 0.95 |
03/08 | 1,014 | 1,024 | 996 | 1,012 | +0.2% | 3,160,500 | 7284億6894万 | +2.12% | 11.25 | 0.98 |
03/07 | 1,030 | 1,051 | 1,003 | 1,010 | -1.56% | 3,680,800 | 7270億2928万 | +2.02% | 11.23 | 0.98 |
03/06 | 1,012 | 1,045 | 1,009 | 1,026 | +2.19% | 4,505,200 | 7385億4657万 | +3.74% | 11.41 | 0.99 |
03/05 | 1,003 | 1,010 | 998 | 1,004 | -0.89% | 2,107,900 | 7227億1029万 | +1.62% | 11.16 | 0.97 |
03/04 | 1,020 | 1,022 | 1,002 | 1,013 | +0.2% | 2,154,200 | 7291億8877万 | +2.63% | 11.26 | 0.98 |
03/01 | 989 | 1,013 | 984 | 1,011 | +2.85% | 2,598,800 | 7277億4911万 | +2.54% | 11.24 | 0.98 |
02/29 | 985 | 990 | 974 | 983 | +0.1% | 1,783,600 | 7075億9384万 | -0.3% | 10.93 | 0.95 |
02/28 | 970 | 984 | 969 | 982 | +0.51% | 2,301,300 | 7068億7401万 | -0.51% | 10.92 | 0.95 |
02/27 | 992 | 1,000 | 969 | 977 | -1.81% | 2,678,100 | 7032億7486万 | -1.21% | 10.86 | 0.94 |
02/26 | 1,018 | 1,020 | 994 | 995 | -1.39% | 2,594,100 | 7162億3181万 | +0.51% | 11.06 | 0.96 |
02/22 | 989 | 1,011 | 978 | 1,009 | +2.75% | 3,947,600 | 7263億945万 | +1.92% | 11.22 | 0.98 |
02/21 | 970 | 983 | 968 | 982 | +0.41% | 2,065,100 | 7068億7401万 | -0.81% | 10.92 | 0.95 |
02/20 | 985 | 988 | 973 | 978 | -0.41% | 2,046,100 | 7039億9469万 | -1.31% | 10.88 | 0.95 |
02/19 | 991 | 1,001 | 979 | 982 | -0.71% | 2,789,000 | 7068億7401万 | -1.11% | 10.92 | 0.95 |
02/16 | 971 | 1,004 | 970 | 989 | +2.91% | 3,352,200 | 7119億1283万 | -0.4% | 11 | 0.96 |
02/15 | 969 | 971 | 949 | 961 | +1.05% | 2,078,200 | 6917億5756万 | -3.22% | 10.69 | 0.93 |
02/14 | 985 | 989 | 945 | 951 | -4.04% | 4,090,800 | 6845億5925万 | -4.33% | 10.58 | 0.92 |
02/13 | 980 | 996 | 960 | 991 | +2.38% | 4,349,100 | 7133億5249万 | -0.3% | 11.02 | 0.96 |
02/09 | 1,006 | 1,015 | 967 | 968 | -1.93% | 5,605,500 | 6967億9638万 | -2.52% | 10.76 | 0.94 |
02/08 | 995 | 996 | 978 | 987 | -0.8% | 2,862,300 | 7104億7317万 | -0.4% | 10.98 | 0.95 |
02/07 | 979 | 1,000 | 978 | 995 | +1.02% | 2,402,100 | 7162億3181万 | +0.81% | 11.06 | 0.96 |
02/06 | 1,009 | 1,012 | 985 | 985 | -3.24% | 3,309,000 | 7090億3350万 | +0.2% | 10.95 | 0.95 |
02/05 | 990 | 1,025 | 980 | 1,018 | +2.83% | 3,382,200 | 7327億8793万 | +3.88% | 11.32 | 0.98 |
02/02 | 985 | 993 | 979 | 990 | +1.43% | 2,373,000 | 7126億3266万 | +1.54% | 11.01 | 0.96 |
02/01 | 995 | 998 | 972 | 976 | -1.71% | 3,454,500 | 7025億5503万 | +0.51% | 10.85 | 0.94 |
01/31 | 979 | 993 | 977 | 993 | +0.81% | 2,701,200 | 7147億9215万 | +2.58% | 11.04 | 0.96 |
01/30 | 1,000 | 1,006 | 984 | 985 | -0.81% | 2,802,900 | 7090億3350万 | +2.18% | 10.95 | 0.95 |
01/29 | 981 | 998 | 981 | 993 | +1.22% | 1,926,800 | 7147億9215万 | +3.33% | 11.04 | 0.96 |
01/26 | 998 | 1,000 | 977 | 981 | -1.41% | 2,930,500 | 7061億5418万 | +2.51% | 10.91 | 0.95 |
01/25 | 997 | 1,004 | 986 | 995 | -0.2% | 2,571,400 | 7162億3181万 | +4.3% | 11.06 | 0.96 |
01/24 | 1,006 | 1,017 | 997 | 997 | -2.16% | 2,982,600 | 7176億7148万 | +4.84% | 11.09 | 0.96 |
01/23 | 1,030 | 1,036 | 1,012 | 1,019 | -1.45% | 2,075,300 | 7335億776万 | +7.49% | 11.33 | 0.98 |
01/22 | 1,018 | 1,039 | 1,017 | 1,034 | +3.19% | 2,660,000 | 7443億522万 | +9.53% | 11.5 | 1 |
01/19 | 1,005 | 1,006 | 996 | 1,002 | +0.1% | 1,656,500 | 7212億7063万 | +6.6% | 11.14 | 0.97 |
01/18 | 1,005 | 1,019 | 996 | 1,001 | -0.4% | 2,005,300 | 7205億5080万 | +6.83% | 11.13 | 0.97 |
01/17 | 1,011 | 1,031 | 1,004 | 1,005 | 0% | 2,827,300 | 7234億3012万 | +7.72% | 11.18 | 0.97 |
01/16 | 1,020 | 1,027 | 1,004 | 1,005 | -1.28% | 2,624,900 | 7234億3012万 | +7.95% | 11.18 | 0.97 |
01/15 | 1,000 | 1,025 | 1,000 | 1,018 | +2% | 3,138,000 | 7327億8793万 | +9.58% | 11.32 | 0.98 |
01/12 | 1,002 | 1,005 | 986 | 998 | +0.91% | 3,408,300 | 7183億9131万 | +7.78% | 11.1 | 0.96 |
01/11 | 980 | 990 | 979 | 989 | +1.54% | 3,301,900 | 7119億1283万 | +7.03% | 11 | 0.96 |
01/10 | 954 | 978 | 954 | 974 | +1.99% | 2,851,300 | 7011億1536万 | +5.64% | 10.83 | 0.94 |
01/09 | 974 | 975 | 952 | 955 | +0.21% | 2,601,000 | 6874億3858万 | +3.8% | 10.62 | 0.92 |
01/05 | 929 | 965 | 929 | 953 | +3.7% | 4,109,200 | 6859億9891万 | +3.7% | 10.6 | 0.92 |
01/04 | 903 | 919 | 892 | 919 | +2% | 2,564,800 | 6615億2466万 | +0.11% | 10.22 | 0.89 |
2023 | ||||||||||
12/29 | 896 | 906 | 896 | 901 | +0.56% | 1,540,600 | 6485億6770万 | -1.96% | 10.02 | 0.87 |
12/28 | 898 | 898 | 890 | 896 | -0.55% | 1,200,800 | 6449億6855万 | -2.71% | 9.96 | 0.87 |
12/27 | 896 | 902 | 890 | 901 | +1.24% | 2,212,100 | 6485億6770万 | -2.49% | 10.02 | 0.87 |
12/26 | 890 | 897 | 887 | 890 | -0.45% | 1,826,400 | 6406億4956万 | -3.89% | 9.9 | 0.86 |
12/25 | 896 | 900 | 889 | 894 | +0.22% | 1,387,200 | 6435億2889万 | -3.77% | 9.94 | 0.86 |
12/22 | 898 | 902 | 889 | 892 | -0.34% | 2,355,700 | 6420億8922万 | -4.19% | 9.92 | 0.86 |
12/21 | 901 | 902 | 893 | 895 | -1.54% | 1,607,000 | 6442億4872万 | -4.18% | 9.95 | 0.86 |
12/20 | 910 | 919 | 906 | 909 | -0.11% | 2,433,800 | 6543億2635万 | -2.88% | 10.11 | 0.88 |
12/19 | 901 | 915 | 887 | 910 | +0.89% | 2,771,400 | 6550億4618万 | -2.88% | 10.12 | 0.88 |
12/18 | 903 | 904 | 887 | 902 | -2.38% | 2,687,700 | 6492億8753万 | -3.74% | 10.03 | 0.87 |
12/15 | 909 | 926 | 903 | 924 | +1.65% | 4,204,800 | 6651億2381万 | -1.39% | 10.27 | 0.89 |
12/14 | 934 | 935 | 900 | 909 | -1.94% | 2,713,100 | 6543億2635万 | -2.88% | 10.11 | 0.88 |
12/13 | 931 | 934 | 922 | 927 | -0.22% | 1,840,400 | 6672億8331万 | -0.86% | 10.31 | 0.9 |
12/12 | 930 | 943 | 928 | 929 | +1.31% | 2,850,800 | 6687億2297万 | -0.64% | 10.33 | 0.9 |
12/11 | 911 | 923 | 905 | 917 | +0.77% | 2,472,200 | 6600億8500万 | -1.82% | 10.2 | 0.89 |
12/08 | 935 | 936 | 905 | 910 | -3.91% | 4,888,400 | 6550億4618万 | -2.57% | 10.12 | 0.88 |
12/07 | 958 | 962 | 944 | 947 | -2.17% | 2,864,000 | 6816億7993万 | +1.61% | 10.53 | 0.91 |
12/06 | 946 | 969 | 940 | 968 | +2.87% | 3,523,000 | 6967億9638万 | +4.2% | 10.76 | 0.93 |
12/05 | 952 | 963 | 937 | 941 | -1.26% | 2,867,300 | 6773億6094万 | +1.73% | 10.46 | 0.91 |
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 | |
2014年 3月期 | 1,081 10/1 | 725 3/25 | 25,721,300 10/1 | 5765億4627万 | 4646億245万 | +5.95% 12/30 | -10.72% 2/4 |
2015年 3月期 | 887 11/14 | 628 10/17 | 16,432,100 11/4 | 5684億1707万 | 4024億4185万 | +21.49% 11/14 | -13.55% 10/17 |
2016年 3月期 | 1,016 7/7 | 604 2/12 | 10,725,100 1/29 | 6510億8426万 | 3870億6190万 | +13.01% 2/1 | -14.66% 8/25 |
2017年 3月期 | 825 4/25 | 528 10/12 10/5 | 10,848,600 11/9 | 5286億8555万 | 3383億5875万 | +12.65% 11/14 | -12.19% 6/24 |
2018年 3月期 | 914 1/24 | 590 4/6 | 7,606,400 5/15 | 5857億1951万 | 3780億9027万 | +10.61% 5/1 | -9.44% 2/9 |
2019年 3月期 | 878 5/1 | 501 12/25 | 44,201,000 10/30 | 5626億4959万 | 3606億3531万 | +7.68% 9/21 | -15.71% 12/25 |
2020年 3月期 | 810 2/6 | 425 3/23 3/19 | 11,132,700 3/17 | 5830億6308万 | 3059億2816万 | +7.77% 4/30 | -35.68% 3/19 |
2021年 3月期 | 708 2/25 | 399 8/3 | 14,076,400 11/10 | 5096億4032万 | 2872億1255万 | +16.61% 2/12 | -16.68% 7/10 |
2022年 3月期 | 746 6/10 6/9 | 564 4/21 | 39,668,900 5/27 | 5369億9390万 | 4059億8466万 | +13.16% 6/9 | -9.31% 11/29 |
2023年 3月期 | 812 10/11 | 596 1/17 | 6,748,300 5/31 | 5845億275万 | 4290億1926万 | +6.39% 6/23 | -10.39% 12/28 |
最新 | 1,160 2024/5/2 | 2,181,600 | 8350億392万 | -1.36% 1,176 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/05/02 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
399円(2020/08/03) - 191%(2.91倍)
1,160円(5/2)