株価チャート
株価
5/24
- 前日 (5/23)
- 3,560
- 始値
- 3,525
- 高値
- 3,557
- 安値
- 3,430
- 終値 -3.34%
- 3,441
- 出来高 -13.36%
- 1,931,000
乖離率
- 株価(5日)
移動平均値 - -4.18%
3,591 - 株価(25日)
移動平均値 - -4.1%
3,588 - 出来高(5日)
移動平均値 - -2.03%
1,970,940
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 3,525 | 3,557 | 3,430 | 3,441 | -3.34% | 1,931,000 | 6362億4534万 | -4.1% | 24.86 | 1.06 |
05/23 | 3,697 | 3,739 | 3,560 | 3,560 | -1.85% | 2,228,700 | 6582億4859万 | -0.81% | 25.72 | 1.1 |
05/22 | 3,685 | 3,715 | 3,620 | 3,627 | -0.55% | 1,461,800 | 6706億3698万 | +0.83% | 26.2 | 1.12 |
05/21 | 3,748 | 3,767 | 3,639 | 3,647 | -0.84% | 1,992,600 | 6743億3501万 | +1.22% | 26.35 | 1.13 |
05/20 | 3,632 | 3,716 | 3,604 | 3,678 | +2% | 2,240,600 | 6800億6695万 | +2.05% | 26.57 | 1.14 |
05/17 | 3,710 | 3,719 | 3,584 | 3,606 | -2.83% | 2,274,500 | 6667億5405万 | +0.11% | 26.05 | 1.11 |
05/16 | 3,861 | 3,950 | 3,547 | 3,711 | +0.92% | 7,437,400 | 6861億6869万 | +3% | 26.81 | 1.15 |
05/15 | 3,622 | 3,704 | 3,596 | 3,677 | +1.13% | 2,225,700 | 6798億8205万 | +2.22% | 26.57 | 1.14 |
05/14 | 3,635 | 3,648 | 3,588 | 3,636 | +0.03% | 1,436,900 | 6723億109万 | +1.2% | 26.27 | 1.12 |
05/13 | 3,618 | 3,655 | 3,577 | 3,635 | +0.44% | 1,813,800 | 6721億1619万 | +1.23% | 26.26 | 1.12 |
05/10 | 3,503 | 3,619 | 3,481 | 3,619 | +2.81% | 1,758,700 | 6691億5777万 | +0.92% | 26.15 | 1.12 |
05/09 | 3,475 | 3,565 | 3,464 | 3,520 | +1.03% | 1,674,900 | 6508億5254万 | -1.7% | 25.43 | 1.09 |
05/08 | 3,520 | 3,542 | 3,463 | 3,484 | -1.28% | 1,897,200 | 6441億9610万 | -2.57% | 25.17 | 1.08 |
05/07 | 3,505 | 3,529 | 3,457 | 3,529 | +3.04% | 1,902,000 | 6525億1665万 | -1.48% | 25.5 | 1.09 |
05/02 | 3,440 | 3,520 | 3,425 | 3,425 | -0.67% | 2,014,900 | 6332億8692万 | -4.36% | 24.75 | 1.06 |
05/01 | 3,392 | 3,463 | 3,377 | 3,448 | +0.64% | 2,086,200 | 6375億3965万 | -3.82% | 24.91 | 1.07 |
04/30 | 3,436 | 3,448 | 3,395 | 3,426 | +1.3% | 3,071,100 | 6334億7182万 | -4.54% | 24.75 | 1.06 |
04/26 | 3,351 | 3,401 | 3,334 | 3,382 | +1.44% | 2,777,400 | 6253億3616万 | -5.92% | 24.43 | 1.05 |
04/25 | 3,320 | 3,421 | 3,299 | 3,334 | -1.65% | 3,030,000 | 6164億6090万 | -7.52% | 24.09 | 1.03 |
04/24 | 3,431 | 3,487 | 3,387 | 3,390 | -8.65% | 8,094,800 | 6268億1537万 | -6.25% | 24.49 | 1.05 |
04/23 | 3,780 | 3,806 | 3,676 | 3,711 | -0.64% | 1,501,200 | 6861億6869万 | +2.49% | 26.81 | 1.15 |
04/22 | 3,662 | 3,766 | 3,651 | 3,735 | +0.08% | 1,961,600 | 6906億632万 | +3.46% | 26.99 | 1.15 |
04/19 | 3,751 | 3,808 | 3,571 | 3,732 | -3.72% | 4,363,900 | 6900億5162万 | +3.75% | 26.96 | 1.15 |
04/18 | 3,800 | 3,905 | 3,742 | 3,876 | -0.1% | 4,164,400 | 7166億7740万 | +8.21% | 28 | 1.2 |
04/17 | 4,000 | 4,000 | 3,798 | 3,880 | +11.98% | 10,178,500 | 7174億1701万 | +8.96% | 28.03 | 1.2 |
04/16 | 3,681 | 3,681 | 3,465 | 3,465 | -7.55% | 2,243,400 | 6406億8297万 | -2.15% | 25.03 | 1.07 |
04/15 | 3,745 | 3,771 | 3,702 | 3,748 | -1.19% | 963,500 | 6930億1004万 | +6.06% | 27.08 | 1.16 |
04/12 | 3,705 | 3,793 | 3,671 | 3,793 | +3.38% | 1,622,400 | 7013億3060万 | +7.69% | 27.4 | 1.17 |
04/11 | 3,588 | 3,685 | 3,584 | 3,669 | +1.3% | 1,073,300 | 6784億284万 | +4.53% | 26.51 | 1.13 |
04/10 | 3,613 | 3,665 | 3,597 | 3,622 | +0.03% | 778,900 | 6697億1247万 | +3.25% | 26.17 | 1.12 |
04/09 | 3,562 | 3,628 | 3,541 | 3,621 | +1.32% | 731,700 | 6695億2757万 | +3.22% | 26.16 | 1.12 |
04/08 | 3,609 | 3,649 | 3,548 | 3,574 | -0.06% | 1,039,100 | 6608億3721万 | +1.91% | 25.82 | 1.1 |
04/05 | 3,500 | 3,594 | 3,495 | 3,576 | -0.22% | 1,190,700 | 6612億702万 | +1.91% | 25.84 | 1.11 |
04/04 | 3,610 | 3,642 | 3,563 | 3,584 | +2.11% | 1,461,900 | 6626億8623万 | +2.08% | 25.89 | 1.11 |
04/03 | 3,450 | 3,567 | 3,330 | 3,510 | +0.52% | 1,180,700 | 6490億353万 | -0.06% | 25.36 | 1.08 |
04/02 | 3,460 | 3,530 | 3,427 | 3,492 | +3.01% | 1,412,500 | 6456億7531万 | -0.65% | 25.23 | 1.08 |
04/01 | 3,600 | 3,600 | 3,385 | 3,390 | -6.51% | 2,545,100 | 6268億1537万 | -3.72% | 24.49 | 1.05 |
03/29 | 3,532 | 3,639 | 3,496 | 3,626 | +3.42% | 1,371,900 | 6704億5208万 | +2.78% | 26.2 | 1.12 |
03/28 | 3,517 | 3,564 | 3,475 | 3,506 | -1.04% | 832,100 | 6482億6392万 | -0.34% | 25.33 | 1.09 |
03/27 | 3,544 | 3,583 | 3,504 | 3,543 | -0.03% | 1,047,100 | 6551億527万 | +1% | 25.6 | 1.1 |
03/26 | 3,579 | 3,592 | 3,520 | 3,544 | -1.01% | 783,600 | 6552億9017万 | +1.34% | 25.61 | 1.1 |
03/25 | 3,614 | 3,643 | 3,572 | 3,580 | -1.32% | 1,047,000 | 6619億4662万 | +2.67% | 25.87 | 1.11 |
03/22 | 3,640 | 3,652 | 3,575 | 3,628 | +0.75% | 1,202,600 | 6708億2188万 | +4.61% | 26.21 | 1.12 |
03/21 | 3,600 | 3,619 | 3,558 | 3,601 | +2.39% | 1,360,400 | 6658億2955万 | +4.68% | 26.02 | 1.12 |
03/19 | 3,446 | 3,520 | 3,441 | 3,517 | +1.94% | 1,210,700 | 6502億9784万 | +2.99% | 25.41 | 1.09 |
03/18 | 3,460 | 3,473 | 3,428 | 3,450 | +1.71% | 1,304,400 | 6379億945万 | +1.68% | 24.93 | 1.07 |
03/15 | 3,364 | 3,440 | 3,353 | 3,392 | +0.56% | 1,854,300 | 6271億8518万 | +0.56% | 24.51 | 1.05 |
03/14 | 3,341 | 3,384 | 3,277 | 3,373 | +0.93% | 1,354,300 | 6236億7205万 | +0.54% | 24.37 | 1.05 |
03/13 | 3,427 | 3,460 | 3,335 | 3,342 | -0.77% | 1,225,000 | 6179億4011万 | +0.12% | 24.15 | 1.04 |
03/12 | 3,270 | 3,368 | 3,201 | 3,368 | +1.75% | 1,868,000 | 6227億4755万 | +1.38% | 24.33 | 1.04 |
03/11 | 3,273 | 3,342 | 3,219 | 3,310 | -3.92% | 2,504,900 | 6120億2327万 | +0.15% | 23.91 | 1.03 |
03/08 | 3,487 | 3,520 | 3,417 | 3,445 | -0.92% | 2,423,800 | 6369億8495万 | +4.71% | 24.89 | 1.07 |
03/07 | 3,634 | 3,647 | 3,450 | 3,477 | -4.19% | 2,254,000 | 6429億179万 | +6.3% | 25.12 | 1.08 |
03/06 | 3,575 | 3,649 | 3,567 | 3,629 | +0.11% | 1,843,200 | 6710億678万 | +11.73% | 26.22 | 1.12 |
03/05 | 3,592 | 3,636 | 3,556 | 3,625 | +0.69% | 1,820,300 | 6702億6718万 | +12.51% | 26.19 | 1.12 |
03/04 | 3,700 | 3,726 | 3,595 | 3,600 | -0.44% | 3,117,400 | 6656億4465万 | +12.68% | 26.01 | 1.12 |
03/01 | 3,629 | 3,637 | 3,597 | 3,616 | +0.03% | 1,517,500 | 6686億307万 | +14% | 26.13 | 1.12 |
02/29 | 3,589 | 3,641 | 3,565 | 3,615 | -0.39% | 2,135,100 | 6684億1817万 | +14.94% | 26.12 | 1.12 |
02/28 | 3,610 | 3,675 | 3,610 | 3,629 | +1.71% | 1,884,800 | 6710億678万 | +16.31% | 26.22 | 1.12 |
02/27 | 3,581 | 3,597 | 3,522 | 3,568 | -2.27% | 2,522,700 | 6597億2780万 | +15.28% | 25.78 | 1.11 |
02/26 | 3,694 | 3,730 | 3,615 | 3,651 | +2.73% | 3,078,100 | 6750億7461万 | +18.93% | 26.38 | 1.13 |
02/22 | 3,604 | 3,626 | 3,523 | 3,554 | +4.71% | 4,001,200 | 6571億3919万 | +16.87% | 25.68 | 1.1 |
02/21 | 3,286 | 3,424 | 3,261 | 3,394 | +4.3% | 3,371,400 | 6275億5498万 | +12.38% | 24.52 | 1.05 |
02/20 | 3,262 | 3,283 | 3,206 | 3,254 | -0.18% | 1,139,900 | 6016億6880万 | +8.36% | 23.51 | 1.01 |
02/19 | 3,299 | 3,327 | 3,249 | 3,260 | -0.76% | 1,526,800 | 6027億7821万 | +8.96% | 23.55 | 1.01 |
02/16 | 3,240 | 3,362 | 3,183 | 3,285 | +5.12% | 5,246,900 | 6074億74万 | +10.31% | 23.73 | 1.02 |
02/15 | 3,169 | 3,260 | 3,100 | 3,125 | +6.69% | 4,430,700 | 5778億1653万 | +5.43% | 22.58 | 0.97 |
02/14 | 2,950 | 2,950 | 2,879 | 2,929 | -1.45% | 1,943,200 | 5415億7588万 | -0.98% | 21.16 | 0.91 |
02/13 | 2,963 | 2,978 | 2,921 | 2,972 | +0.54% | 1,575,400 | 5495億2663万 | +0.37% | 21.47 | 0.92 |
02/09 | 2,958 | 2,998 | 2,943 | 2,956 | +0.37% | 870,000 | 5465億6821万 | -0.2% | 21.36 | 0.92 |
02/08 | 2,962 | 2,974 | 2,924 | 2,945 | -0.27% | 1,177,500 | 5445億3430万 | -0.44% | 21.28 | 0.91 |
02/07 | 2,945 | 2,989 | 2,917 | 2,953 | +0.24% | 1,067,300 | 5460億1351万 | +0.03% | 21.34 | 0.92 |
02/06 | 2,943 | 2,966 | 2,927 | 2,946 | +0.1% | 904,600 | 5447億1920万 | 0% | 21.28 | 0.91 |
02/05 | 2,974 | 2,975 | 2,932 | 2,943 | -0.37% | 779,500 | 5441億6450万 | +0.03% | 21.26 | 0.91 |
02/02 | 2,959 | 2,974 | 2,938 | 2,954 | +0.89% | 929,300 | 5461億9841万 | +0.54% | 21.34 | 0.92 |
02/01 | 2,949 | 2,971 | 2,915 | 2,928 | -1.18% | 794,100 | 5413億9098万 | -0.2% | 21.15 | 0.91 |
01/31 | 2,913 | 2,966 | 2,909 | 2,963 | +1.58% | 934,600 | 5478億6252万 | +1.13% | 21.41 | 0.92 |
01/30 | 2,970 | 2,975 | 2,912 | 2,917 | -1.55% | 1,265,900 | 5393億5706万 | -0.31% | 21.08 | 0.9 |
01/29 | 2,968 | 2,978 | 2,932 | 2,963 | -0.13% | 1,132,100 | 5478億6252万 | +1.3% | 21.41 | 0.92 |
01/26 | 2,980 | 3,001 | 2,961 | 2,967 | -1.66% | 1,177,900 | 5486億213万 | +1.54% | 21.44 | 0.92 |
01/25 | 2,937 | 3,024 | 2,931 | 3,017 | +2.44% | 1,633,600 | 5578億4719万 | +3.36% | 21.8 | 0.94 |
01/24 | 2,964 | 2,969 | 2,929 | 2,945 | -0.91% | 1,247,000 | 5445億3430万 | +0.99% | 21.28 | 0.91 |
01/23 | 3,015 | 3,035 | 2,958 | 2,972 | -1.62% | 1,399,500 | 5495億2663万 | +2.1% | 21.47 | 0.92 |
01/22 | 2,978 | 3,021 | 2,963 | 3,021 | +2.58% | 1,073,200 | 5585億8680万 | +3.96% | 21.83 | 0.94 |
01/19 | 2,998 | 2,998 | 2,938 | 2,945 | +0.65% | 1,323,700 | 5445億3430万 | +1.66% | 21.28 | 0.91 |
01/18 | 2,985 | 2,998 | 2,915 | 2,926 | -3.21% | 2,094,100 | 5410億2118万 | +1.25% | 21.14 | 0.91 |
01/17 | 2,992 | 3,068 | 2,982 | 3,023 | +1.72% | 2,167,000 | 5589億5660万 | +4.82% | 21.84 | 0.94 |
01/16 | 2,989 | 3,038 | 2,960 | 2,972 | +0.17% | 1,338,300 | 5495億2663万 | +3.34% | 21.47 | 0.92 |
01/15 | 2,914 | 2,967 | 2,907 | 2,967 | +1.92% | 1,256,000 | 5486億213万 | +3.38% | 21.44 | 0.92 |
01/12 | 2,970 | 2,983 | 2,901 | 2,911 | -1.19% | 1,746,500 | 5382億4766万 | +1.78% | 21.03 | 0.9 |
01/11 | 3,010 | 3,010 | 2,935 | 2,946 | -0.87% | 2,031,600 | 5447億1920万 | +3.26% | 21.28 | 0.91 |
01/10 | 2,982 | 2,995 | 2,946 | 2,972 | -1.36% | 1,373,300 | 5495億2663万 | +4.46% | 21.47 | 0.92 |
01/09 | 2,999 | 3,036 | 2,973 | 3,013 | +1.18% | 2,236,100 | 5571億759万 | +6.2% | 21.77 | 0.93 |
01/05 | 2,874 | 2,987 | 2,874 | 2,978 | +4.2% | 2,537,300 | 5506億3604万 | +5.34% | 21.52 | 0.92 |
01/04 | 2,788 | 2,878 | 2,758 | 2,858 | +1.71% | 1,087,500 | 5284億4789万 | +1.35% | 20.65 | 0.89 |
2023 | ||||||||||
12/29 | 2,784 | 2,821 | 2,779 | 2,810 | +0.79% | 988,400 | 5195億7263万 | -0.32% | - | 0.92 |
12/28 | 2,768 | 2,817 | 2,753 | 2,788 | -1.93% | 784,400 | 5155億480万 | -1.06% | - | 0.91 |
12/27 | 2,855 | 2,870 | 2,838 | 2,843 | -0.32% | 1,458,400 | 5256億7437万 | +1.03% | - | 0.93 |
12/26 | 2,849 | 2,865 | 2,843 | 2,852 | -0.07% | 536,600 | 5273億3848万 | +1.64% | - | 0.93 |
12/25 | 2,889 | 2,889 | 2,837 | 2,854 | +0.53% | 504,600 | 5277億828万 | +1.93% | - | 0.94 |
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 12月期 | 4,030 403 1/10 | 1,070 107 11/21 | 6,861,000 68,610,000 7/1 | - | - | +8.79% 2/18 | -33.99% 10/27 |
2009年 12月期 | 2,180 218 9/3 | 1,080 108 3/4 108 3/3 | 4,572,900 45,729,000 10/22 | - | - | +26.41% 4/13 | -15.93% 10/5 |
2010年 12月期 | 2,160 216 4/30 | 1,450 145 11/1 145 10/29 他4件 | 3,793,800 37,938,000 1/20 | 3233億7640万 | 2170億8138万 | +12.47% 12/14 | -12.2% 5/25 |
2011年 12月期 | 1,970 197 1/12 | 1,170 117 3/15 | 2,809,400 28,094,000 2/10 | 2949億3126万 | 1751億6222万 | +7.77% 12/5 | -25.79% 3/15 |
2012年 12月期 | 1,950 195 3/27 | 1,060 106 11/13 | 2,456,500 24,565,000 12/19 | 2919億3703万 | 1586億9397万 | +15.78% 1/15 | -14.33% 7/18 |
2013年 12月期 | 1,870 187 5/23 | 1,210 121 8/22 | 5,616,000 56,160,000 4/10 | 2799億6013万 | 1811億5067万 | +15.09% 11/25 | -13.03% 6/14 |
2014年 12月期 | 1,850 185 12/9 | 1,270 127 5/21 127 5/19 他3件 | 9,505,800 95,058,000 5/30 | 2769億6589万 | 1901億3334万 | +14.41% 12/8 | -11.42% 1/6 |
2015年 12月期 | 1,840 184 6/5 | 1,260 126 9/29 | 4,862,300 48,623,000 5/28 | 2754億6877万 | 1886億3622万 | +10.22% 10/16 | -11.58% 8/25 |
2016年 12月期 | 1,761 12/20 | 902 6/28 | 5,071,500 6/28 | 2636億4158万 | 1兆3503億 | +18.96% 8/31 | -14.69% 6/28 |
2017年 12月期 | 4,975 12/26 12/25 | 1,684 1/18 | 8,691,300 4/25 | 7448億1367万 | 2521億1381万 | +18.94% 7/20 | -9.53% 2/6 |
2018年 12月期 | 6,470 10/2 | 3,055 12/26 | 11,463,100 8/31 | 9686億3205万 | 4573億6799万 | +18.36% 10/1 | -21.58% 12/26 |
2019年 12月期 | 4,365 4/4 | 2,510 8/6 | 12,529,600 11/26 | 6534億8978万 | 3757億7534万 | +12.57% 9/11 | -22.77% 5/13 |
2020年 12月期 | 2,869 1/7 | 1,603 3/17 | 13,284,400 11/30 | 4295億2169万 | 2399億8720万 | +12.91% 12/11 | -28.85% 3/16 |
2021年 12月期 | 3,730 5/10 | 2,157 1/4 | 19,528,000 9/14 | 5584億2311万 | 3229億2725万 | +14.32% 3/18 | -18.54% 8/24 |
2022年 12月期 | 2,724 1/13 | 1,807 3/9 | 4,755,100 2/14 | 5036億7111万 | 3341億1663万 | +13.66% 3/30 | -18.95% 3/9 |
2023年 12月期 | 2,947 12/15 | 1,975 1/4 | 6,112,900 11/10 | 5449億410万 | 3651億8005万 | +11.45% 11/27 | -8.1% 3/20 |
最新 | 3,441 2024/5/24 | 1,931,000 | 6362億4534万 | -4.1% 3,588 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/27 vs 1985/12/28
- 65%(1.65倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -55%(0.45倍)
- 1991/12/30 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 32%(1.32倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/30
- 18%(1.18倍)
- 2000/12/29 vs 1999/12/30
- 33%(1.33倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- 60%(1.6倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 188%(2.88倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/05/24 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
770円(1998/09/25) - 347%(4.47倍)
3,441円(5/24)