株価チャート
株価
5/2
- 前日 (5/1)
- 2,588
- 始値
- 2,588
- 高値
- 2,650
- 安値
- 2,587
- 終値 +1.97%
- 2,639
- 出来高 +1.29%
- 23,600
乖離率
- 株価(5日)
移動平均値 - +1.81%
2,592 - 株価(25日)
移動平均値 - +1.31%
2,605 - 出来高(5日)
移動平均値 - +0.94%
23,380
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 | 2,588 | 2,650 | 2,587 | 2,639 | +1.97% | 23,600 | 510億4239万 | +1.31% | 8.19 | 0.52 |
05/01 | 2,577 | 2,597 | 2,547 | 2,588 | -0.19% | 23,300 | 500億5597万 | -0.73% | 8.03 | 0.51 |
04/30 | 2,587 | 2,613 | 2,575 | 2,593 | +0.93% | 36,700 | 501億5268万 | -0.65% | 8.04 | 0.51 |
04/26 | 2,550 | 2,577 | 2,520 | 2,569 | -0.04% | 20,100 | 496億8848万 | -1.72% | 7.97 | 0.5 |
04/25 | 2,568 | 2,593 | 2,568 | 2,570 | -1.31% | 13,200 | 497億782万 | -1.95% | 7.97 | 0.5 |
04/24 | 2,581 | 2,606 | 2,579 | 2,604 | +1.4% | 30,400 | 503億6544万 | -0.76% | 8.08 | 0.51 |
04/23 | 2,563 | 2,587 | 2,563 | 2,568 | +0.2% | 10,700 | 496億6914万 | -2.21% | 7.97 | 0.5 |
04/22 | 2,576 | 2,600 | 2,527 | 2,563 | +0.12% | 23,900 | 495億7243万 | -2.47% | 7.95 | 0.5 |
04/19 | 2,587 | 2,595 | 2,522 | 2,560 | -1.84% | 35,300 | 495億1441万 | -2.62% | 7.94 | 0.5 |
04/18 | 2,547 | 2,611 | 2,532 | 2,608 | +1.95% | 26,100 | 504億4280万 | -0.8% | 8.09 | 0.51 |
04/17 | 2,621 | 2,621 | 2,555 | 2,558 | -1.24% | 20,600 | 494億7573万 | -2.63% | 7.93 | 0.5 |
04/16 | 2,622 | 2,643 | 2,585 | 2,590 | -2.56% | 34,000 | 500億9466万 | -1.37% | 8.03 | 0.51 |
04/15 | 2,603 | 2,663 | 2,601 | 2,658 | +0.45% | 20,600 | 514億988万 | +1.37% | 8.24 | 0.52 |
04/12 | 2,668 | 2,670 | 2,641 | 2,646 | -0.56% | 33,000 | 511億7778万 | +1.11% | 8.21 | 0.52 |
04/11 | 2,652 | 2,677 | 2,647 | 2,661 | -0.26% | 25,200 | 514億6791万 | +1.99% | 8.25 | 0.52 |
04/10 | 2,668 | 2,680 | 2,662 | 2,668 | -0.19% | 17,500 | 516億330万 | +2.62% | 8.28 | 0.52 |
04/09 | 2,632 | 2,674 | 2,620 | 2,673 | +1.48% | 23,000 | 517億1万 | +3.2% | 8.29 | 0.52 |
04/08 | 2,604 | 2,637 | 2,597 | 2,634 | +1.86% | 34,400 | 509億4569万 | +2.13% | 8.17 | 0.52 |
04/05 | 2,554 | 2,595 | 2,546 | 2,586 | -0.39% | 26,100 | 500億1729万 | +0.7% | 8.02 | 0.51 |
04/04 | 2,591 | 2,611 | 2,577 | 2,596 | +0.93% | 34,000 | 502億1071万 | +1.45% | 8.05 | 0.51 |
04/03 | 2,544 | 2,598 | 2,544 | 2,572 | +0.08% | 26,700 | 497億4651万 | +0.86% | 7.98 | 0.5 |
04/02 | 2,594 | 2,608 | 2,561 | 2,570 | -0.58% | 23,200 | 497億782万 | +1.1% | 7.97 | 0.5 |
04/01 | 2,640 | 2,640 | 2,585 | 2,585 | -2.38% | 38,600 | 499億9795万 | +2.01% | 8.02 | 0.51 |
03/29 | 2,614 | 2,663 | 2,614 | 2,648 | +0.76% | 26,800 | 512億1647万 | +4.87% | 8.21 | 0.52 |
03/28 | 2,670 | 2,682 | 2,624 | 2,628 | -2.09% | 26,900 | 508億2964万 | +4.62% | 8.15 | 0.51 |
03/27 | 2,676 | 2,701 | 2,656 | 2,684 | +0.98% | 35,300 | 519億1276万 | +7.4% | 8.32 | 0.53 |
03/26 | 2,681 | 2,690 | 2,658 | 2,658 | -1.12% | 28,200 | 514億988万 | +7% | 8.24 | 0.52 |
03/25 | 2,724 | 2,732 | 2,688 | 2,688 | -2.15% | 29,500 | 519億9013万 | +8.96% | 8.34 | 0.53 |
03/22 | 2,668 | 2,753 | 2,663 | 2,747 | +3.39% | 73,400 | 531億3128万 | +12.12% | 8.52 | 0.54 |
03/21 | 2,651 | 2,680 | 2,641 | 2,657 | +0.61% | 57,200 | 513億9054万 | +9.34% | 8.24 | 0.52 |
03/19 | 2,602 | 2,642 | 2,585 | 2,641 | +0.92% | 41,200 | 510億8108万 | +9.36% | 8.19 | 0.52 |
03/18 | 2,594 | 2,619 | 2,578 | 2,617 | +0.93% | 45,000 | 506億1688万 | +9% | 8.12 | 0.51 |
03/15 | 2,547 | 2,599 | 2,546 | 2,593 | +1.81% | 49,800 | 501億5268万 | +8.58% | 8.04 | 0.51 |
03/14 | 2,566 | 2,580 | 2,530 | 2,547 | -0.51% | 48,400 | 492億6297万 | +7.2% | 7.9 | 0.5 |
03/13 | 2,555 | 2,577 | 2,532 | 2,560 | +0.27% | 60,300 | 495億1441万 | +8.25% | 7.94 | 0.5 |
03/12 | 2,481 | 2,555 | 2,471 | 2,553 | +2.49% | 55,100 | 493億7902万 | +8.45% | 7.92 | 0.5 |
03/11 | 2,491 | 2,494 | 2,455 | 2,491 | -0.84% | 56,200 | 481億7984万 | +6.32% | 7.73 | 0.49 |
03/08 | 2,428 | 2,516 | 2,427 | 2,512 | +2.66% | 59,700 | 485億8601万 | +7.67% | 7.79 | 0.49 |
03/07 | 2,444 | 2,484 | 2,439 | 2,447 | +0.29% | 42,500 | 473億2881万 | +5.07% | 7.59 | 0.48 |
03/06 | 2,425 | 2,455 | 2,410 | 2,440 | +0.54% | 62,500 | 471億9342万 | +4.9% | 7.57 | 0.48 |
03/05 | 2,391 | 2,429 | 2,347 | 2,427 | +1.04% | 63,800 | 469億4198万 | +4.39% | 7.53 | 0.48 |
03/04 | 2,368 | 2,414 | 2,357 | 2,402 | +2.17% | 66,900 | 464億5844万 | +3.45% | 7.45 | 0.47 |
03/01 | 2,367 | 2,367 | 2,331 | 2,351 | +0.09% | 40,200 | 454億7202万 | +1.29% | 7.29 | 0.46 |
02/29 | 2,388 | 2,398 | 2,346 | 2,349 | -1.55% | 39,000 | 454億3334万 | +1.21% | 7.29 | 0.46 |
02/28 | 2,385 | 2,413 | 2,377 | 2,386 | +0.42% | 37,800 | 461億4898万 | +2.89% | 7.4 | 0.47 |
02/27 | 2,352 | 2,388 | 2,352 | 2,376 | +1.06% | 27,100 | 459億5556万 | +2.55% | 7.37 | 0.47 |
02/26 | 2,362 | 2,375 | 2,351 | 2,351 | -0.47% | 28,700 | 454億7202万 | +1.64% | 7.29 | 0.46 |
02/22 | 2,338 | 2,362 | 2,336 | 2,362 | +1.59% | 39,500 | 456億8478万 | +2.25% | 7.33 | 0.46 |
02/21 | 2,326 | 2,341 | 2,325 | 2,325 | +0.43% | 24,800 | 449億6914万 | +0.78% | 7.21 | 0.46 |
02/20 | 2,314 | 2,325 | 2,300 | 2,315 | +0.78% | 30,400 | 447億7572万 | +0.43% | 7.18 | 0.45 |
02/19 | 2,253 | 2,301 | 2,253 | 2,297 | +1.95% | 30,500 | 444億2758万 | -0.3% | 7.12 | 0.45 |
02/16 | 2,250 | 2,271 | 2,242 | 2,253 | +0.18% | 44,700 | 435億7655万 | -2.13% | 6.99 | 0.44 |
02/15 | 2,267 | 2,270 | 2,221 | 2,249 | -0.04% | 58,700 | 434億9918万 | -2.34% | 6.98 | 0.44 |
02/14 | 2,276 | 2,282 | 2,250 | 2,250 | -1.83% | 46,300 | 435億1852万 | -2.39% | 6.98 | 0.44 |
02/13 | 2,289 | 2,299 | 2,270 | 2,292 | +0.53% | 26,500 | 443億3087万 | -0.61% | 7.11 | 0.45 |
02/09 | 2,286 | 2,309 | 2,268 | 2,280 | -0.35% | 33,700 | 440億9877万 | -1% | 7.07 | 0.45 |
02/08 | 2,283 | 2,296 | 2,266 | 2,288 | -0.31% | 22,300 | 442億5350万 | -0.52% | 7.1 | 0.45 |
02/07 | 2,274 | 2,299 | 2,265 | 2,295 | +0.88% | 26,000 | 443億8889万 | +0.04% | 7.12 | 0.45 |
02/06 | 2,263 | 2,295 | 2,263 | 2,275 | -0.22% | 34,600 | 440億206万 | -0.57% | 7.06 | 0.45 |
02/05 | 2,279 | 2,289 | 2,255 | 2,280 | -0.26% | 51,800 | 440億9877万 | -0.09% | 7.07 | 0.45 |
02/02 | 2,261 | 2,292 | 2,240 | 2,286 | +1.92% | 58,800 | 442億1482万 | +0.48% | 7.09 | 0.45 |
02/01 | 2,266 | 2,300 | 2,229 | 2,243 | -7.16% | 136,000 | 433億8313万 | -1.15% | 6.96 | 0.44 |
01/31 | 2,360 | 2,416 | 2,360 | 2,416 | +1.9% | 52,400 | 467億2922万 | +6.71% | 7.49 | 0.47 |
01/30 | 2,416 | 2,416 | 2,368 | 2,371 | -1.45% | 38,800 | 458億5885万 | +5.28% | 7.35 | 0.46 |
01/29 | 2,382 | 2,415 | 2,382 | 2,406 | +2.08% | 47,800 | 465億3581万 | +7.36% | 7.46 | 0.47 |
01/26 | 2,380 | 2,386 | 2,355 | 2,357 | -1.05% | 37,800 | 455億8807万 | +5.74% | 7.31 | 0.46 |
01/25 | 2,340 | 2,392 | 2,328 | 2,382 | +1.75% | 55,700 | 460億7161万 | +7.44% | 7.39 | 0.47 |
01/24 | 2,303 | 2,345 | 2,298 | 2,341 | +1.39% | 39,300 | 452億7861万 | +6.17% | 7.26 | 0.46 |
01/23 | 2,318 | 2,323 | 2,303 | 2,309 | -0.39% | 22,200 | 446億5968万 | +5.24% | 7.16 | 0.45 |
01/22 | 2,287 | 2,318 | 2,287 | 2,318 | +1.13% | 22,900 | 448億3375万 | +6.04% | 7.19 | 0.45 |
01/19 | 2,301 | 2,302 | 2,282 | 2,292 | +0.53% | 30,900 | 443億3087万 | +5.23% | 7.11 | 0.45 |
01/18 | 2,255 | 2,292 | 2,250 | 2,280 | +0.57% | 27,200 | 440億9877万 | +4.92% | 7.07 | 0.45 |
01/17 | 2,287 | 2,309 | 2,267 | 2,267 | -0.48% | 23,100 | 438億4733万 | +4.61% | 7.03 | 0.44 |
01/16 | 2,280 | 2,287 | 2,265 | 2,278 | -0.35% | 24,200 | 440億6009万 | +5.32% | 7.07 | 0.45 |
01/15 | 2,247 | 2,288 | 2,247 | 2,286 | +1.69% | 29,900 | 442億1482万 | +5.83% | 7.09 | 0.45 |
01/12 | 2,294 | 2,294 | 2,242 | 2,248 | -2.01% | 30,200 | 434億7984万 | +4.32% | 6.97 | 0.44 |
01/11 | 2,304 | 2,318 | 2,290 | 2,294 | -0.04% | 36,500 | 443億6955万 | +6.55% | 7.12 | 0.45 |
01/10 | 2,278 | 2,296 | 2,260 | 2,295 | +1.32% | 63,100 | 443億8889万 | +6.79% | 7.12 | 0.45 |
01/09 | 2,232 | 2,265 | 2,232 | 2,265 | +2.12% | 54,900 | 438億865万 | +5.64% | 7.03 | 0.44 |
01/05 | 2,221 | 2,232 | 2,200 | 2,218 | +0.5% | 63,600 | 428億9959万 | +3.64% | 6.88 | 0.43 |
01/04 | 2,148 | 2,207 | 2,137 | 2,207 | +2.7% | 59,300 | 426億8684万 | +3.18% | 6.85 | 0.43 |
2023 | ||||||||||
12/29 | 2,128 | 2,149 | 2,124 | 2,149 | +0.99% | 30,900 | 415億6502万 | +0.56% | 6.67 | 0.42 |
12/28 | 2,120 | 2,134 | 2,108 | 2,128 | +0.14% | 25,800 | 411億5885万 | -0.47% | 6.6 | 0.42 |
12/27 | 2,120 | 2,129 | 2,107 | 2,125 | +0.14% | 31,500 | 411億83万 | -0.7% | 6.59 | 0.42 |
12/26 | 2,113 | 2,128 | 2,105 | 2,122 | +0.28% | 23,700 | 410億4280万 | -0.89% | 6.58 | 0.42 |
12/25 | 2,158 | 2,158 | 2,110 | 2,116 | -0.75% | 26,500 | 409億2675万 | -1.21% | 6.56 | 0.41 |
12/22 | 2,104 | 2,134 | 2,104 | 2,132 | +1.33% | 15,000 | 412億3622万 | -0.51% | 6.61 | 0.42 |
12/21 | 2,083 | 2,113 | 2,082 | 2,104 | -0.38% | 23,000 | 406億9465万 | -1.77% | 6.53 | 0.41 |
12/20 | 2,100 | 2,119 | 2,096 | 2,112 | +0.91% | 29,200 | 408億4939万 | -1.45% | 6.55 | 0.41 |
12/19 | 2,065 | 2,095 | 2,060 | 2,093 | +1.45% | 32,000 | 404億8190万 | -2.33% | 6.49 | 0.41 |
12/18 | 2,054 | 2,065 | 2,034 | 2,063 | -0.48% | 41,400 | 399億165万 | -3.78% | 6.4 | 0.4 |
12/15 | 2,078 | 2,081 | 2,060 | 2,073 | +0.34% | 29,600 | 400億9507万 | -3.45% | 6.43 | 0.41 |
12/14 | 2,128 | 2,128 | 2,059 | 2,066 | -2.13% | 37,800 | 399億5967万 | -3.82% | 6.41 | 0.4 |
12/13 | 2,124 | 2,128 | 2,100 | 2,111 | -0.89% | 55,400 | 408億3005万 | -1.77% | 6.55 | 0.41 |
12/12 | 2,170 | 2,170 | 2,126 | 2,130 | -1.25% | 21,000 | 411億9753万 | -0.98% | 6.61 | 0.42 |
12/11 | 2,147 | 2,160 | 2,130 | 2,157 | +1.17% | 25,200 | 417億1976万 | +0.19% | 6.69 | 0.42 |
12/08 | 2,170 | 2,181 | 2,116 | 2,132 | -1.98% | 73,800 | 412億3622万 | -1.07% | 6.61 | 0.42 |
12/07 | 2,190 | 2,190 | 2,168 | 2,175 | -1.05% | 25,200 | 420億6791万 | +0.69% | 6.75 | 0.43 |
12/06 | 2,159 | 2,203 | 2,159 | 2,198 | +1.52% | 39,700 | 425億1276万 | +1.48% | 6.82 | 0.43 |
12/05 | 2,204 | 2,212 | 2,163 | 2,165 | -1.77% | 64,800 | 418億7449万 | -0.18% | 6.72 | 0.42 |
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 | 1,400 280 5/7 | 825 165 3/18 | 59,200 296,000 5/7 | - | - | +7.82% 10/11 | -16.46% 1/22 |
2009年 3月期 | 1,180 236 6/6 236 6/5 他2件 | 600 120 10/10 | 71,600 358,000 5/15 | - | - | +22.36% 5/15 | -33.12% 10/10 |
2010年 3月期 | 1,110 222 8/14 222 8/13 | 885 177 4/30 177 4/28 他2件 | 181,400 907,000 6/24 | - | - | +13.1% 5/10 | -6.93% 11/25 |
2011年 3月期 | 1,390 278 3/9 278 3/7 | 800 160 3/15 | 112,800 564,000 5/10 | 268億8454万 | 154億7312万 | +14.45% 12/8 | -30.98% 3/15 |
2012年 3月期 | 1,320 264 4/1 | 950 190 8/9 | 41,400 207,000 2/9 | 255億3064万 | 183億7433万 | +9.05% 7/6 | -8.78% 5/24 |
2013年 3月期 | 1,630 326 3/21 | 990 198 6/5 | 99,600 498,000 6/5 | 315億2648万 | 191億4798万 | +14.7% 3/19 | -10.01% 6/6 |
2014年 3月期 | 1,840 368 1/21 368 1/20 他2件 | 1,350 270 4/2 | 101,200 506,000 4/15 | 355億8848万 | 261億1089万 | +9.3% 12/30 | -15.1% 2/4 |
2015年 3月期 | 1,550 310 9/26 | 1,260 252 5/21 | 51,400 257,000 10/31 | 299億7943万 | 243億7037万 | +7.72% 6/18 | -7.56% 10/16 |
2016年 3月期 | 1,520 304 6/8 304 6/5 他2件 | 1,200 240 2/12 240 1/21 他2件 | 40,200 201,000 11/5 | 293億9918万 | 232億988万 | +8.83% 3/17 | -11.6% 8/25 |
2017年 3月期 | 1,780 356 3/6 | 1,250 250 4/8 | 50,600 253,000 3/1 | 344億2799万 | 241億7696万 | +8.53% 5/9 | -10.22% 6/24 |
2018年 3月期 | 2,397 1/10 | 1,565 313 4/17 | 83,700 10/30 | 463億6173万 | 302億6955万 | +10.98% 5/11 | -9.52% 2/14 |
2019年 3月期 | 2,300 5/23 | 1,496 2/1 | 87,600 5/8 | 444億8560万 | 289億3498万 | +7.14% 7/30 | -10.65% 12/25 |
2020年 3月期 | 1,929 7/9 | 1,246 3/23 | 99,100 3/13 | 373億988万 | 240億9959万 | +16.77% 11/5 | -19.08% 3/19 |
2021年 3月期 | 2,000 3/23 | 1,339 4/3 | 107,500 8/3 | 386億8313万 | 258億9835万 | +16.73% 5/11 | -9.57% 8/3 |
2022年 3月期 | 2,075 5/11 | 1,520 3/9 | 165,700 5/10 | 401億3375万 | 293億9918万 | +6.05% 5/12 | -10.87% 3/9 |
2023年 3月期 | 1,706 12/30 | 1,407 10/3 | 230,100 2/1 | 329億9671万 | 272億1358万 | +9.34% 11/9 | -7.63% 2/3 |
最新 | 2,639 2024/5/2 | 23,600 | 510億4239万 | +1.31% 2,605 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%(1.22倍)
- 1985/12/28 vs 1984/12/28
- 12%(1.12倍)
- 1986/12/27 vs 1985/12/28
- 46%(1.46倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 44%(1.44倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -13%(0.87倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/02 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
600円(2008/10/10) - 340%(4.4倍)
2,639円(5/2)