株価チャート
株価
5/14
- 前日 (5/13)
- 2,992
- 始値
- 2,972
- 高値
- 2,972
- 安値
- 2,908
- 終値 -1.37%
- 2,951
- 出来高 -39.77%
- 32,100
乖離率
- 株価(5日)
移動平均値 - +0.75%
2,929 - 株価(25日)
移動平均値 - +2.68%
2,874 - 出来高(5日)
移動平均値 - +3.68%
30,960
2023/12/13~2024/05/14
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 | ||||||||||
05/14 | 2,972 | 2,972 | 2,908 | 2,951 | -1.37% | 32,100 | 549億2728万 | +2.68% | 5.22 | 0.43 |
05/13 | 2,978 | 3,010 | 2,948 | 2,992 | +0.17% | 53,300 | 556億9042万 | +4.14% | 5.29 | 0.44 |
05/10 | 2,885 | 2,989 | 2,885 | 2,987 | +3.93% | 38,200 | 555億9735万 | +4.15% | 5.28 | 0.44 |
05/09 | 2,858 | 2,883 | 2,855 | 2,874 | +1.13% | 12,000 | 534億9407万 | +0.45% | 5.08 | 0.42 |
05/08 | 2,835 | 2,863 | 2,821 | 2,842 | 0% | 19,200 | 528億9845万 | -0.7% | 5.03 | 0.42 |
05/07 | 2,830 | 2,847 | 2,816 | 2,842 | +0.42% | 13,300 | 528億9845万 | -0.87% | 5.03 | 0.42 |
05/02 | 2,856 | 2,856 | 2,815 | 2,830 | -0.91% | 18,500 | 526億7510万 | -1.46% | 5.01 | 0.42 |
05/01 | 2,863 | 2,877 | 2,816 | 2,856 | -0.9% | 24,000 | 531億5904万 | -0.83% | 5.05 | 0.42 |
04/30 | 2,841 | 2,882 | 2,821 | 2,882 | +2.16% | 30,400 | 536億4298万 | -0.07% | 5.1 | 0.42 |
04/26 | 2,777 | 2,833 | 2,755 | 2,821 | +1.58% | 45,800 | 525億758万 | -2.18% | 4.99 | 0.41 |
04/25 | 2,792 | 2,810 | 2,768 | 2,777 | -1.35% | 34,700 | 516億8860万 | -3.81% | 4.91 | 0.41 |
04/24 | 2,785 | 2,820 | 2,769 | 2,815 | +0.9% | 45,300 | 523億9590万 | -2.63% | 4.98 | 0.41 |
04/23 | 2,810 | 2,817 | 2,769 | 2,790 | +0.94% | 30,900 | 519億3057万 | -3.53% | 4.93 | 0.41 |
04/22 | 2,788 | 2,788 | 2,721 | 2,764 | +0.95% | 34,600 | 514億4663万 | -4.39% | 4.89 | 0.41 |
04/19 | 2,818 | 2,818 | 2,681 | 2,738 | -3.22% | 63,900 | 509億6269万 | -5.26% | 4.84 | 0.4 |
04/18 | 2,782 | 2,841 | 2,777 | 2,829 | +1.69% | 34,500 | 526億5648万 | -2.04% | 5 | 0.42 |
04/17 | 2,841 | 2,843 | 2,765 | 2,782 | -1.56% | 34,400 | 517億8167万 | -3.47% | 4.92 | 0.41 |
04/16 | 2,945 | 2,945 | 2,814 | 2,826 | -4.56% | 58,200 | 526億64万 | -1.77% | 5 | 0.42 |
04/15 | 2,936 | 2,970 | 2,911 | 2,961 | -0.84% | 37,100 | 551億1341万 | +3.17% | 5.24 | 0.44 |
04/12 | 3,000 | 3,050 | 2,984 | 2,986 | -0.2% | 22,700 | 555億7874万 | +4.3% | 5.28 | 0.44 |
04/11 | 2,959 | 2,994 | 2,942 | 2,992 | +0.77% | 30,700 | 556億9042万 | +4.91% | 5.29 | 0.44 |
04/10 | 2,891 | 2,987 | 2,884 | 2,969 | +1.37% | 32,700 | 552億6232万 | +4.47% | 5.25 | 0.44 |
04/09 | 2,882 | 2,935 | 2,876 | 2,929 | +0.76% | 28,400 | 545億1779万 | +3.43% | 5.18 | 0.43 |
04/08 | 2,920 | 2,930 | 2,883 | 2,907 | -0.38% | 21,700 | 541億831万 | +2.98% | 5.14 | 0.43 |
04/05 | 2,890 | 2,926 | 2,869 | 2,918 | -0.27% | 25,900 | 543億1305万 | +3.62% | 5.16 | 0.43 |
04/04 | 2,839 | 2,981 | 2,821 | 2,926 | +2.63% | 59,400 | 544億6195万 | +4.2% | 5.18 | 0.43 |
04/03 | 2,800 | 2,895 | 2,774 | 2,851 | +0.85% | 30,200 | 530億6597万 | +1.82% | 5.04 | 0.42 |
04/02 | 2,880 | 2,887 | 2,815 | 2,827 | -1.91% | 36,500 | 526億1926万 | +1.14% | 5 | 0.42 |
04/01 | 2,999 | 2,999 | 2,875 | 2,882 | -3.45% | 40,800 | 536億4298万 | +3.3% | 5.1 | 0.42 |
03/29 | 2,951 | 2,994 | 2,934 | 2,985 | +1.26% | 18,700 | 555億6013万 | +7.18% | 13.99 | 0.44 |
03/28 | 3,025 | 3,040 | 2,935 | 2,948 | -3.03% | 46,500 | 548億7144万 | +6.2% | 13.82 | 0.43 |
03/27 | 3,005 | 3,125 | 3,005 | 3,040 | +2.63% | 86,500 | 565億8385万 | +9.83% | 14.25 | 0.45 |
03/26 | 2,919 | 2,973 | 2,905 | 2,962 | +2.78% | 42,100 | 551億3203万 | +7.47% | 13.88 | 0.44 |
03/25 | 2,880 | 2,920 | 2,864 | 2,882 | -0.62% | 37,000 | 536億4298万 | +4.88% | 13.51 | 0.42 |
03/22 | 2,860 | 2,900 | 2,838 | 2,900 | +1.22% | 33,900 | 539億7801万 | +5.72% | 13.59 | 0.43 |
03/21 | 2,870 | 2,890 | 2,860 | 2,865 | +0.88% | 27,500 | 533億2656万 | +4.75% | 13.43 | 0.42 |
03/19 | 2,746 | 2,840 | 2,746 | 2,840 | +2.42% | 23,000 | 528億6123万 | +4.03% | 13.31 | 0.42 |
03/18 | 2,732 | 2,787 | 2,732 | 2,773 | +1.28% | 19,500 | 516億1415万 | +1.84% | 13 | 0.41 |
03/15 | 2,694 | 2,738 | 2,683 | 2,738 | +1.63% | 19,200 | 509億6269万 | +0.66% | 12.83 | 0.4 |
03/14 | 2,673 | 2,694 | 2,652 | 2,694 | +1.32% | 24,000 | 501億4371万 | -0.96% | 12.63 | 0.4 |
03/13 | 2,662 | 2,694 | 2,635 | 2,659 | -0.11% | 22,400 | 494億9225万 | -2.28% | 12.46 | 0.39 |
03/12 | 2,624 | 2,666 | 2,610 | 2,662 | +0.3% | 21,100 | 495億4809万 | -2.28% | 12.48 | 0.39 |
03/11 | 2,743 | 2,743 | 2,627 | 2,654 | -4.87% | 46,500 | 493億9919万 | -2.68% | 12.44 | 0.39 |
03/08 | 2,700 | 2,809 | 2,700 | 2,790 | +2.61% | 51,600 | 519億3057万 | +2.16% | 13.08 | 0.41 |
03/07 | 2,730 | 2,747 | 2,717 | 2,719 | -0.4% | 22,800 | 506億904万 | -0.4% | 12.75 | 0.4 |
03/06 | 2,707 | 2,750 | 2,707 | 2,730 | 0% | 34,200 | 508億1379万 | -0.04% | 12.8 | 0.4 |
03/05 | 2,692 | 2,730 | 2,682 | 2,730 | +1.3% | 36,600 | 508億1379万 | -0.07% | 12.8 | 0.4 |
03/04 | 2,739 | 2,739 | 2,695 | 2,695 | -1.35% | 23,900 | 501億6233万 | -1.28% | 12.63 | 0.4 |
03/01 | 2,702 | 2,740 | 2,702 | 2,732 | +0.89% | 35,600 | 508億5101万 | 0% | 12.81 | 0.4 |
02/29 | 2,711 | 2,732 | 2,697 | 2,708 | -0.77% | 20,800 | 504億430万 | -0.84% | 12.69 | 0.4 |
02/28 | 2,723 | 2,743 | 2,715 | 2,729 | +0.33% | 31,100 | 507億9517万 | -0.11% | 12.79 | 0.4 |
02/27 | 2,716 | 2,760 | 2,700 | 2,720 | +0.41% | 31,500 | 506億2765万 | -0.48% | 12.75 | 0.4 |
02/26 | 2,752 | 2,758 | 2,701 | 2,709 | -1.85% | 32,700 | 504億2291万 | -0.84% | 12.7 | 0.4 |
02/22 | 2,777 | 2,790 | 2,738 | 2,760 | +0.4% | 24,800 | 513億7218万 | +1.02% | 12.94 | 0.41 |
02/21 | 2,731 | 2,772 | 2,731 | 2,749 | -0.18% | 27,200 | 511億6743万 | +0.7% | 12.89 | 0.4 |
02/20 | 2,743 | 2,764 | 2,738 | 2,754 | -0.11% | 14,400 | 512億6050万 | +0.99% | 12.91 | 0.4 |
02/19 | 2,760 | 2,760 | 2,708 | 2,757 | -0.07% | 24,600 | 513億1634万 | +1.25% | 12.92 | 0.41 |
02/16 | 2,749 | 2,783 | 2,749 | 2,759 | +0.36% | 20,300 | 513億5357万 | +1.47% | 12.93 | 0.41 |
02/15 | 2,797 | 2,818 | 2,736 | 2,749 | +1.93% | 45,700 | 511億6743万 | +1.25% | 12.89 | 0.4 |
02/14 | 2,718 | 2,774 | 2,688 | 2,697 | -1.39% | 41,400 | 501億9955万 | -0.55% | 12.64 | 0.4 |
02/13 | 2,658 | 2,744 | 2,654 | 2,735 | +2.74% | 43,900 | 509億685万 | +0.96% | 12.82 | 0.4 |
02/09 | 2,673 | 2,682 | 2,629 | 2,662 | -1.7% | 41,100 | 495億4809万 | -1.59% | 12.48 | 0.39 |
02/08 | 2,733 | 2,733 | 2,652 | 2,708 | -1.02% | 28,900 | 504億430万 | +0.26% | 12.69 | 0.4 |
02/07 | 2,701 | 2,748 | 2,701 | 2,736 | +0.37% | 14,700 | 509億2546万 | +1.6% | 12.83 | 0.4 |
02/06 | 2,720 | 2,770 | 2,720 | 2,726 | +0.22% | 26,800 | 507億3933万 | +1.49% | 12.78 | 0.4 |
02/05 | 2,736 | 2,740 | 2,712 | 2,720 | -0.58% | 24,500 | 506億2765万 | +1.57% | 12.75 | 0.4 |
02/02 | 2,756 | 2,783 | 2,709 | 2,736 | -1.41% | 21,100 | 509億2546万 | +2.59% | 12.83 | 0.4 |
02/01 | 2,726 | 2,793 | 2,726 | 2,775 | +0.76% | 19,100 | 516億5138万 | +4.52% | 13.01 | 0.41 |
01/31 | 2,728 | 2,758 | 2,723 | 2,754 | +0.15% | 22,000 | 512億6050万 | +4.2% | 12.91 | 0.4 |
01/30 | 2,756 | 2,769 | 2,748 | 2,750 | +0.44% | 23,700 | 511億8605万 | +4.56% | 12.89 | 0.4 |
01/29 | 2,704 | 2,747 | 2,704 | 2,738 | +1.29% | 13,400 | 509億6269万 | +4.54% | 12.83 | 0.4 |
01/26 | 2,739 | 2,739 | 2,703 | 2,703 | -1.31% | 27,100 | 503億1123万 | +3.68% | 12.67 | 0.4 |
01/25 | 2,694 | 2,740 | 2,694 | 2,739 | +1.07% | 25,900 | 509億8130万 | +5.47% | 12.84 | 0.4 |
01/24 | 2,711 | 2,727 | 2,686 | 2,710 | -0.22% | 33,000 | 504億4152万 | +4.8% | 12.7 | 0.4 |
01/23 | 2,758 | 2,776 | 2,716 | 2,716 | -1.49% | 33,400 | 505億5320万 | +5.52% | 12.73 | 0.4 |
01/22 | 2,720 | 2,759 | 2,715 | 2,757 | +1.81% | 23,500 | 513億1634万 | +7.86% | 12.92 | 0.41 |
01/19 | 2,693 | 2,717 | 2,662 | 2,708 | +0.41% | 25,300 | 504億430万 | +6.78% | 12.69 | 0.4 |
01/18 | 2,712 | 2,716 | 2,683 | 2,697 | -0.55% | 34,400 | 501億9955万 | +7.11% | 12.64 | 0.4 |
01/17 | 2,681 | 2,735 | 2,681 | 2,712 | +1.57% | 48,800 | 504億7875万 | +8.52% | 12.71 | 0.4 |
01/16 | 2,667 | 2,681 | 2,653 | 2,670 | -0.11% | 33,000 | 496億9700万 | +7.62% | 12.52 | 0.39 |
01/15 | 2,640 | 2,679 | 2,635 | 2,673 | +1.25% | 20,600 | 497億5284万 | +8.44% | 12.53 | 0.39 |
01/12 | 2,694 | 2,700 | 2,638 | 2,640 | -1.31% | 25,600 | 491億3861万 | +7.93% | 12.38 | 0.39 |
01/11 | 2,665 | 2,694 | 2,665 | 2,675 | +0.83% | 34,900 | 497億9006万 | +10.08% | 12.54 | 0.39 |
01/10 | 2,651 | 2,668 | 2,616 | 2,653 | +0.34% | 31,900 | 493億8058万 | +10.04% | 12.44 | 0.39 |
01/09 | 2,639 | 2,665 | 2,610 | 2,644 | +0.99% | 44,000 | 492億1306万 | +10.44% | 12.39 | 0.39 |
01/05 | 2,573 | 2,625 | 2,557 | 2,618 | +2.27% | 28,000 | 487億2912万 | +10.23% | 12.27 | 0.38 |
01/04 | 2,544 | 2,560 | 2,500 | 2,560 | +1.35% | 20,300 | 476億4956万 | +8.57% | 12 | 0.38 |
2023 | ||||||||||
12/29 | 2,546 | 2,548 | 2,510 | 2,526 | -0.79% | 33,600 | 470億1671万 | +7.86% | 11.84 | 0.38 |
12/28 | 2,526 | 2,557 | 2,515 | 2,546 | +0.99% | 64,400 | 473億8897万 | +9.36% | 11.93 | 0.38 |
12/27 | 2,473 | 2,521 | 2,470 | 2,521 | +2.81% | 52,200 | 469億2365万 | +9.04% | 11.82 | 0.38 |
12/26 | 2,436 | 2,458 | 2,435 | 2,452 | +0.57% | 24,700 | 456億3934万 | +6.75% | 11.49 | 0.37 |
12/25 | 2,470 | 2,484 | 2,437 | 2,438 | -1.38% | 22,100 | 453億7876万 | +6.7% | 11.43 | 0.36 |
12/22 | 2,438 | 2,475 | 2,438 | 2,472 | +1.15% | 22,600 | 460億1160万 | +8.71% | 11.59 | 0.37 |
12/21 | 2,430 | 2,471 | 2,429 | 2,444 | -0.49% | 21,500 | 454億9044万 | +8.14% | 11.46 | 0.37 |
12/20 | 2,443 | 2,478 | 2,443 | 2,456 | +0.61% | 26,000 | 457億1379万 | +9.25% | 11.51 | 0.37 |
12/19 | 2,440 | 2,449 | 2,410 | 2,441 | -0.53% | 30,700 | 454億3460万 | +9.17% | 11.44 | 0.36 |
12/18 | 2,481 | 2,495 | 2,423 | 2,454 | -0.81% | 40,000 | 456億7657万 | +10.39% | 11.5 | 0.37 |
12/15 | 2,413 | 2,483 | 2,385 | 2,474 | +2.74% | 96,100 | 460億4883万 | +11.9% | 11.6 | 0.37 |
12/14 | 2,377 | 2,459 | 2,372 | 2,408 | +6.69% | 171,000 | 448億2036万 | +9.45% | 11.29 | 0.36 |
12/13 | 2,248 | 2,275 | 2,241 | 2,257 | +0.13% | 16,900 | 420億978万 | +3.06% | 10.58 | 0.34 |
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 | 3,355 671 4/2 | 1,625 325 3/17 | 217,400 1,087,000 2/7 | - | - | +15.66% 3/31 | -17% 1/22 |
2009年 3月期 | 2,140 428 6/6 | 965 193 3/13 | 173,800 869,000 4/2 | - | - | +9.93% 5/20 | -29.97% 10/8 |
2010年 3月期 | 1,880 376 1/13 | 1,035 207 5/1 | 178,800 894,000 7/3 | - | - | +22.22% 6/1 | -9.46% 10/5 |
2011年 3月期 | 2,575 515 2/9 | 1,485 297 3/15 | 109,600 548,000 12/22 | 479億2876万 | 276億4046万 | +25.42% 4/22 | -33.89% 3/15 |
2012年 3月期 | 2,495 499 4/22 | 1,565 313 11/28 | 1,144,000 5,720,000 4/22 | 464億3971万 | 291億2951万 | +10.99% 9/2 | -11.13% 6/6 |
2013年 3月期 | 2,350 470 3/22 | 1,490 298 7/25 | 67,400 337,000 1/15 | 437億4081万 | 277億3353万 | +17.12% 1/15 | -11.94% 5/23 |
2014年 3月期 | 2,590 518 1/20 | 1,840 368 6/7 | 87,000 435,000 5/21 | 482億795万 | 342億4812万 | +11.26% 1/10 | -14.42% 6/7 |
2015年 3月期 | 3,345 669 12/1 | 2,100 420 4/14 | 84,800 424,000 11/25 | 622億6085万 | 390億8753万 | +10.86% 12/1 | -7.18% 10/17 |
2016年 3月期 | 3,370 674 5/19 | 2,055 411 2/12 | 84,600 423,000 10/29 | 627億2618万 | 382億4994万 | +11.02% 3/14 | -14.23% 2/12 |
2017年 3月期 | 3,940 788 3/28 | 2,000 400 6/17 | 133,400 667,000 10/28 | 733億3565万 | 372億2622万 | +10.47% 2/13 | -11.13% 6/17 |
2018年 3月期 | 6,180 11/10 | 3,425 685 4/13 | 103,800 519,000 8/10 | 1150億2901万 | 637億4990万 | +15% 11/10 | -17.47% 2/14 |
2019年 3月期 | 4,745 4/17 | 2,305 12/25 | 115,400 6/22 | 883億1920万 | 429億321万 | +11.72% 9/25 | -20.17% 12/25 |
2020年 3月期 | 3,490 11/5 | 1,730 3/19 | 98,000 10/30 | 649億5975万 | 322億68万 | +14.32% 9/20 | -26.23% 3/13 |
2021年 3月期 | 2,732 5/28 | 2,072 4/16 | 105,500 1/21 | 508億5101万 | 385億6636万 | +14.47% 5/28 | -10.45% 8/20 |
2022年 3月期 | 2,893 9/27 | 1,911 3/8 | 400,100 11/30 | 538億4772万 | 355億6965万 | +11.44% 9/14 | -13.11% 3/8 |
2023年 3月期 | 2,069 4/5 | 1,660 1/16 | 191,100 10/28 | 385億1052万 | 308億9776万 | +5.43% 1/31 | -6.75% 6/20 |
2024年 3月期 | 3,125 3/27 | 1,748 4/6 | 171,000 12/14 | 581億6596万 | 325億3571万 | +11.88% 12/15 | -10.08% 10/4 |
最新 | 2,951 2024/5/14 | 32,100 | 549億2728万 | +2.68% 2,874 |
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
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 40%(1.4倍)
- 1989/12/29 vs 1988/12/28
- 22%(1.22倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/30 vs 1990/12/28
- 5%(1.05倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 22%(1.22倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- -16%(0.84倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/28 vs 2000/12/29
- 15%(1.15倍)
- 2002/12/30 vs 2001/12/28
- -35%(0.65倍)
- 2003/12/30 vs 2002/12/30
- 45%(1.45倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 24%(1.24倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 42%(1.42倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 79%(1.79倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 48%(1.48倍)
- 2024/05/14 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
965円(2009/03/13) - 206%(3.06倍)
2,951円(5/14)