株価チャート
株価
5/20
- 前日 (5/17)
- 3,020
- 始値
- 3,030
- 高値
- 3,095
- 安値
- 3,006
- 終値 +0.93%
- 3,048
- 出来高 -3.24%
- 1,120,500
乖離率
- 株価(5日)
移動平均値 - +0.43%
3,035 - 株価(25日)
移動平均値 - +7.32%
2,840 - 出来高(5日)
移動平均値 - -7.94%
1,217,200
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 3,030 | 3,095 | 3,006 | 3,048 | +0.93% | 1,120,500 | 6621億4507万 | +7.32% | 13.27 | 0.93 |
05/17 | 3,034 | 3,062 | 2,976 | 3,020 | -1.21% | 1,158,000 | 6560億6238万 | +6.79% | 13.15 | 0.92 |
05/16 | 2,995 | 3,064 | 2,974 | 3,057 | +1.97% | 1,121,100 | 6641億23万 | +8.56% | 13.31 | 0.93 |
05/15 | 3,003 | 3,048 | 2,959 | 2,998 | -1.83% | 1,216,500 | 6512億8311万 | +7.07% | 13.05 | 0.91 |
05/14 | 3,113 | 3,126 | 3,024 | 3,054 | -1.2% | 1,469,900 | 6634億4851万 | +9.66% | 13.29 | 0.93 |
05/13 | 3,370 | 3,370 | 3,082 | 3,091 | +7.7% | 2,727,700 | 6714億8636万 | +11.63% | 13.45 | 0.94 |
05/10 | 2,875 | 2,906 | 2,842 | 2,870 | +1.16% | 1,076,600 | 6234億7650万 | +4.36% | 12.49 | 0.87 |
05/09 | 2,796 | 2,860 | 2,788 | 2,837 | +1.58% | 840,600 | 6163億760万 | +3.65% | 12.35 | 0.86 |
05/08 | 2,814 | 2,817 | 2,778 | 2,793 | +0.43% | 611,000 | 6067億4908万 | +2.53% | 12.16 | 0.85 |
05/07 | 2,780 | 2,810 | 2,771 | 2,781 | +0.72% | 448,800 | 6041億4221万 | +2.39% | 12.11 | 0.85 |
05/02 | 2,767 | 2,780 | 2,758 | 2,761 | -0.29% | 426,200 | 5997億9742万 | +2.03% | 12.02 | 0.84 |
05/01 | 2,772 | 2,789 | 2,750 | 2,769 | -0.93% | 534,900 | 6015億3534万 | +2.48% | 12.05 | 0.84 |
04/30 | 2,792 | 2,812 | 2,773 | 2,795 | +1.42% | 711,100 | 6071億8356万 | +3.67% | 12.17 | 0.85 |
04/26 | 2,715 | 2,773 | 2,704 | 2,756 | +2.07% | 795,900 | 5987億1123万 | +2.49% | 12 | 0.84 |
04/25 | 2,731 | 2,756 | 2,694 | 2,700 | -1.68% | 943,600 | 5865億4583万 | +0.52% | 11.75 | 0.82 |
04/24 | 2,750 | 2,754 | 2,709 | 2,746 | +0.11% | 869,400 | 5965億3884万 | +2.31% | 11.95 | 0.84 |
04/23 | 2,807 | 2,811 | 2,734 | 2,743 | -1.4% | 733,100 | 5958億8712万 | +2.39% | 11.94 | 0.84 |
04/22 | 2,751 | 2,799 | 2,746 | 2,782 | +1.79% | 918,100 | 6043億5945万 | +4.12% | 12.11 | 0.85 |
04/19 | 2,745 | 2,760 | 2,675 | 2,733 | -0.58% | 1,297,200 | 5937億1473万 | +2.67% | 11.9 | 0.83 |
04/18 | 2,715 | 2,765 | 2,693 | 2,749 | +0.4% | 676,900 | 5971億9055万 | +3.66% | 11.97 | 0.84 |
04/17 | 2,759 | 2,781 | 2,711 | 2,738 | -0.15% | 949,700 | 5948億92万 | +3.67% | 11.92 | 0.83 |
04/16 | 2,820 | 2,860 | 2,742 | 2,742 | -3.42% | 1,165,200 | 5956億6988万 | +4.3% | 11.94 | 0.83 |
04/15 | 2,798 | 2,843 | 2,785 | 2,839 | +0.78% | 732,900 | 6167億4208万 | +8.44% | 12.36 | 0.86 |
04/12 | 2,770 | 2,822 | 2,766 | 2,817 | +1.73% | 1,067,900 | 6119億6282万 | +8.06% | 12.26 | 0.86 |
04/11 | 2,725 | 2,797 | 2,715 | 2,769 | +0.62% | 995,400 | 6015億3534万 | +6.75% | 12.05 | 0.84 |
04/10 | 2,718 | 2,785 | 2,704 | 2,752 | +1.03% | 746,800 | 5978億4227万 | +6.46% | 11.98 | 0.84 |
04/09 | 2,678 | 2,729 | 2,671 | 2,724 | +2.71% | 981,200 | 5917億5957万 | +5.7% | 11.86 | 0.83 |
04/08 | 2,666 | 2,676 | 2,636 | 2,652 | +0.3% | 523,500 | 5761億1835万 | +3.27% | 11.54 | 0.81 |
04/05 | 2,610 | 2,652 | 2,608 | 2,644 | 0% | 740,400 | 5743億8044万 | +3.2% | 11.51 | 0.8 |
04/04 | 2,651 | 2,666 | 2,628 | 2,644 | +1.38% | 868,100 | 5743億8044万 | +3.52% | 11.51 | 0.8 |
04/03 | 2,535 | 2,616 | 2,530 | 2,608 | +2.72% | 1,152,800 | 5665億5983万 | +2.31% | 11.35 | 0.79 |
04/02 | 2,521 | 2,553 | 2,512 | 2,539 | +0.16% | 793,200 | 5515億7032万 | -0.24% | 11.05 | 0.77 |
04/01 | 2,590 | 2,603 | 2,506 | 2,535 | -2.12% | 940,800 | 5507億136万 | -0.43% | 11.03 | 0.77 |
03/29 | 2,569 | 2,613 | 2,558 | 2,590 | +2.33% | 646,900 | 5626億4952万 | +1.65% | 13.08 | 0.77 |
03/28 | 2,607 | 2,633 | 2,516 | 2,531 | -4.38% | 1,272,500 | 5498億3241万 | -0.63% | 12.78 | 0.75 |
03/27 | 2,644 | 2,682 | 2,635 | 2,647 | +0.76% | 1,144,100 | 5750億3215万 | +3.76% | 13.37 | 0.79 |
03/26 | 2,622 | 2,653 | 2,610 | 2,627 | 0% | 596,000 | 5706億8737万 | +2.98% | 13.27 | 0.78 |
03/25 | 2,680 | 2,686 | 2,617 | 2,627 | -1.61% | 1,030,600 | 5706億8737万 | +3.02% | 13.27 | 0.78 |
03/22 | 2,663 | 2,679 | 2,640 | 2,670 | +0.38% | 670,700 | 5800億2866万 | +4.79% | 13.49 | 0.8 |
03/21 | 2,633 | 2,680 | 2,632 | 2,660 | +1.84% | 946,400 | 5778億5626万 | +4.68% | 13.43 | 0.79 |
03/19 | 2,600 | 2,630 | 2,584 | 2,612 | +1.24% | 912,600 | 5674億2878万 | +3% | 13.19 | 0.78 |
03/18 | 2,541 | 2,584 | 2,529 | 2,580 | +2.5% | 785,100 | 5604億7713万 | +2.22% | 13.03 | 0.77 |
03/15 | 2,494 | 2,529 | 2,483 | 2,517 | +0.8% | 950,000 | 5467億9106万 | +0.12% | 12.71 | 0.75 |
03/14 | 2,480 | 2,499 | 2,453 | 2,497 | +1.63% | 639,200 | 5424億4627万 | -0.44% | 12.61 | 0.74 |
03/13 | 2,490 | 2,493 | 2,437 | 2,457 | +0.29% | 659,000 | 5337億5671万 | -1.8% | 12.41 | 0.73 |
03/12 | 2,440 | 2,450 | 2,399 | 2,450 | -0.61% | 929,100 | 5322億3603万 | -2% | 12.37 | 0.73 |
03/11 | 2,533 | 2,551 | 2,440 | 2,465 | -3.41% | 1,016,400 | 5354億9462万 | -1.28% | 12.45 | 0.73 |
03/08 | 2,484 | 2,567 | 2,476 | 2,552 | +1.84% | 818,300 | 5543億9443万 | +2.33% | 12.89 | 0.76 |
03/07 | 2,542 | 2,568 | 2,495 | 2,506 | -1.42% | 640,800 | 5444億143万 | +0.68% | 12.66 | 0.75 |
03/06 | 2,541 | 2,560 | 2,533 | 2,542 | +0.08% | 706,500 | 5522億2204万 | +2.33% | 12.84 | 0.76 |
03/05 | 2,513 | 2,561 | 2,508 | 2,540 | +1.44% | 678,600 | 5517億8756万 | +2.46% | 12.83 | 0.76 |
03/04 | 2,548 | 2,553 | 2,492 | 2,504 | -0.44% | 694,000 | 5439億6695万 | +1.25% | 12.65 | 0.75 |
03/01 | 2,453 | 2,523 | 2,449 | 2,515 | +3.07% | 1,144,700 | 5463億5658万 | +1.86% | 12.7 | 0.75 |
02/29 | 2,482 | 2,489 | 2,430 | 2,440 | -2.98% | 1,386,900 | 5300億6364万 | -1.01% | 12.32 | 0.73 |
02/28 | 2,541 | 2,551 | 2,488 | 2,515 | +0.28% | 1,369,700 | 5463億5658万 | +2.03% | 12.7 | 0.75 |
02/27 | 2,553 | 2,572 | 2,496 | 2,508 | -2.18% | 1,038,300 | 5448億3591万 | +1.87% | 12.67 | 0.75 |
02/26 | 2,604 | 2,608 | 2,551 | 2,564 | -0.62% | 1,083,500 | 5570億130万 | +4.31% | 12.95 | 0.76 |
02/22 | 2,600 | 2,641 | 2,564 | 2,580 | +0.31% | 1,192,000 | 5604億7713万 | +5.22% | 13.03 | 0.77 |
02/21 | 2,600 | 2,605 | 2,544 | 2,572 | -2.02% | 1,060,400 | 5587億3921万 | +5.11% | 12.99 | 0.77 |
02/20 | 2,644 | 2,660 | 2,596 | 2,625 | -0.68% | 790,600 | 5702億5289万 | +7.49% | 13.26 | 0.78 |
02/19 | 2,610 | 2,662 | 2,605 | 2,643 | +1.73% | 967,500 | 5741億6320万 | +8.5% | 13.35 | 0.79 |
02/16 | 2,602 | 2,629 | 2,585 | 2,598 | +0.7% | 938,000 | 5643億8743万 | +7.09% | 13.12 | 0.77 |
02/15 | 2,535 | 2,600 | 2,532 | 2,580 | +2.95% | 1,195,800 | 5604億7713万 | +6.66% | 13.03 | 0.77 |
02/14 | 2,514 | 2,520 | 2,474 | 2,506 | -0.67% | 1,034,400 | 5444億143万 | +4.03% | 12.66 | 0.75 |
02/13 | 2,460 | 2,538 | 2,459 | 2,523 | +8.94% | 2,385,600 | 5480億9449万 | +5.04% | 12.74 | 0.75 |
02/09 | 2,328 | 2,350 | 2,316 | 2,316 | -1.15% | 619,600 | 5031億2598万 | -3.26% | 11.7 | 0.69 |
02/08 | 2,365 | 2,367 | 2,334 | 2,343 | -0.55% | 807,400 | 5089億9144万 | -2.05% | 11.83 | 0.7 |
02/07 | 2,340 | 2,376 | 2,339 | 2,356 | +0.21% | 494,800 | 5118億1555万 | -1.38% | 11.9 | 0.7 |
02/06 | 2,388 | 2,388 | 2,351 | 2,351 | -1.92% | 601,500 | 5107億2935万 | -1.38% | 11.87 | 0.7 |
02/05 | 2,402 | 2,402 | 2,378 | 2,397 | +0.42% | 621,500 | 5207億2236万 | +0.71% | 12.11 | 0.71 |
02/02 | 2,406 | 2,406 | 2,371 | 2,387 | -0.25% | 604,500 | 5185億4996万 | +0.59% | 12.06 | 0.71 |
02/01 | 2,400 | 2,400 | 2,364 | 2,393 | -1.2% | 746,200 | 5198億5340万 | +1.06% | 12.09 | 0.71 |
01/31 | 2,400 | 2,422 | 2,390 | 2,422 | +1.34% | 854,100 | 5261億5333万 | +2.58% | 12.23 | 0.72 |
01/30 | 2,397 | 2,406 | 2,381 | 2,390 | -0.58% | 519,200 | 5311億5168万 | +1.57% | 12.38 | 0.73 |
01/29 | 2,391 | 2,412 | 2,385 | 2,404 | +0.8% | 627,300 | 5342億6303万 | +2.47% | 12.45 | 0.73 |
01/26 | 2,403 | 2,406 | 2,383 | 2,385 | -1.57% | 718,300 | 5300億4048万 | +2.01% | 12.35 | 0.73 |
01/25 | 2,406 | 2,423 | 2,397 | 2,423 | +0.5% | 587,500 | 5384億8557万 | +3.95% | 12.55 | 0.74 |
01/24 | 2,434 | 2,436 | 2,404 | 2,411 | -1.03% | 640,900 | 5358億1870万 | +3.83% | 12.49 | 0.74 |
01/23 | 2,450 | 2,457 | 2,412 | 2,436 | -0.53% | 942,500 | 5413億7468万 | +5.32% | 12.62 | 0.74 |
01/22 | 2,415 | 2,452 | 2,410 | 2,449 | +1.96% | 832,900 | 5442億6379万 | +6.29% | 12.68 | 0.75 |
01/19 | 2,440 | 2,440 | 2,397 | 2,402 | -0.7% | 855,900 | 5338億1855万 | +4.66% | 12.44 | 0.73 |
01/18 | 2,449 | 2,453 | 2,389 | 2,419 | -1.47% | 1,417,600 | 5375億9662万 | +5.73% | 12.53 | 0.74 |
01/17 | 2,457 | 2,500 | 2,451 | 2,455 | +0.49% | 1,374,200 | 5455億9723万 | +7.68% | 12.72 | 0.75 |
01/16 | 2,451 | 2,468 | 2,438 | 2,443 | -0.65% | 910,400 | 5429億3036万 | +7.48% | 12.65 | 0.75 |
01/15 | 2,402 | 2,482 | 2,402 | 2,459 | +2.54% | 1,194,700 | 5464億8619万 | +8.42% | 12.74 | 0.75 |
01/12 | 2,427 | 2,442 | 2,396 | 2,398 | -0.83% | 1,069,800 | 5329億2959万 | +6.11% | 12.42 | 0.73 |
01/11 | 2,384 | 2,443 | 2,383 | 2,418 | +2.89% | 1,681,600 | 5373億7438万 | +7.18% | 12.52 | 0.74 |
01/10 | 2,311 | 2,361 | 2,309 | 2,350 | +1.69% | 1,129,300 | 5222億6211万 | +4.35% | 12.17 | 0.72 |
01/09 | 2,338 | 2,362 | 2,302 | 2,311 | -0.39% | 836,700 | 5135億9478万 | +2.62% | 11.97 | 0.71 |
01/05 | 2,290 | 2,334 | 2,290 | 2,320 | +1.71% | 833,000 | 5155億9494万 | +3.02% | 12.02 | 0.71 |
01/04 | 2,256 | 2,296 | 2,233 | 2,281 | +1.11% | 826,100 | 5069億2761万 | +1.29% | 11.81 | 0.7 |
2023 | ||||||||||
12/29 | 2,250 | 2,261 | 2,241 | 2,256 | +0.4% | 435,700 | 5013億7163万 | +0.13% | 11.89 | 0.72 |
12/28 | 2,226 | 2,255 | 2,226 | 2,247 | +0.09% | 306,400 | 4993億7148万 | -0.44% | 11.84 | 0.72 |
12/27 | 2,259 | 2,259 | 2,240 | 2,245 | +0.54% | 373,700 | 4989億2700万 | -0.58% | 11.83 | 0.72 |
12/26 | 2,253 | 2,257 | 2,228 | 2,233 | -0.49% | 390,900 | 4962億6013万 | -1.11% | 11.77 | 0.71 |
12/25 | 2,270 | 2,270 | 2,239 | 2,244 | +0.67% | 483,600 | 4987億476万 | -0.71% | 11.83 | 0.72 |
12/22 | 2,220 | 2,243 | 2,218 | 2,229 | +0.59% | 519,300 | 4953億7117万 | -1.5% | 11.75 | 0.71 |
12/21 | 2,214 | 2,220 | 2,204 | 2,216 | -0.4% | 591,300 | 4924億8206万 | -2.21% | 11.68 | 0.71 |
12/20 | 2,202 | 2,245 | 2,202 | 2,225 | +1.14% | 846,000 | 4944億8221万 | -1.98% | 11.73 | 0.71 |
12/19 | 2,200 | 2,208 | 2,186 | 2,200 | +0.27% | 780,300 | 4889億2623万 | -3.17% | 11.6 | 0.7 |
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 | 2,344 1,172 11/1 | 1,302 651 3/17 | 4,658,000 9,316,000 6/25 | - | - | +13.74% 10/5 | -20.1% 1/22 |
2009年 3月期 | 1,734 867 6/6 | 558 279 10/27 | 5,279,500 10,559,000 8/6 | - | - | +22.6% 1/7 | -34.05% 10/8 |
2010年 3月期 | 1,194 597 8/3 | 740 370 11/27 | 3,034,000 6,068,000 4/6 | - | - | +13.83% 7/31 | -15.84% 10/5 |
2011年 3月期 | 1,352 676 3/4 | 852 426 7/1 | 3,481,500 6,963,000 3/14 | 3268億3112万 | 2059億6162万 | +10.35% 9/13 | -21.83% 3/15 |
2012年 3月期 | 1,308 654 5/11 654 5/10 | 796 398 1/11 398 1/10 | 3,816,500 7,633,000 4/19 | 3161億9461万 | 1924億2424万 | +13.23% 2/20 | -14.77% 10/5 |
2013年 3月期 | 1,400 700 3/21 700 3/11 | 724 362 10/4 | 4,531,000 9,062,000 5/9 | 3384億3460万 | 1750億1903万 | +15.82% 11/16 | -13.26% 6/4 |
2014年 3月期 | 1,822 911 9/24 | 1,108 554 4/4 | 3,921,000 7,842,000 6/21 | 4404億4845万 | 2678億4681万 | +18.03% 5/21 | -15% 2/5 |
2015年 3月期 | 1,430 715 9/30 | 1,024 512 1/27 | 4,865,000 9,730,000 2/3 | 3456億8705万 | 2475億4093万 | +13.6% 4/28 | -10.23% 5/12 |
2016年 3月期 | 1,522 761 6/12 761 6/11 | 1,028 514 3/1 | 4,831,000 9,662,000 4/27 | 3679億2706万 | 2485億789万 | +13.82% 10/22 | -15.83% 9/4 |
2017年 3月期 | 2,485 3/14 | 992 496 7/11 | 3,358,000 6,716,000 8/3 | 6007億2190万 | 2398億528万 | +12.58% 12/9 | -11.29% 6/24 |
2018年 3月期 | 3,555 1/5 | 2,156 4/17 | 2,649,800 8/2 | 8238億3285万 | 5211億8971万 | +15.22% 11/9 | -17.02% 2/14 |
2019年 3月期 | 2,999 5/23 | 1,504 12/25 | 3,989,900 11/1 | 6949億8585万 | 3485億3575万 | +11.56% 5/11 | -17.99% 10/26 |
2020年 3月期 | 1,876 2/6 | 1,051 3/23 | 3,734,100 2/6 | 4234億8673万 | 2372億5189万 | +14.57% 9/17 | -31.56% 3/17 |
2021年 3月期 | 2,858 3/29 | 1,108 4/2 | 2,733,300 11/30 | 6451億6263万 | 2501億1903万 | +17.1% 5/27 | -7.03% 11/13 |
2022年 3月期 | 2,823 4/1 | 1,842 12/2 | 2,397,600 10/28 | 6372億6175万 | 4158億1160万 | +15.89% 9/14 | -12.04% 4/12 |
2023年 3月期 | 2,234 6/8 | 1,766 1/16 | 12,238,300 5/31 | 5043億137万 | 3924億7442万 | +8.05% 6/1 | -7.12% 9/30 |
2024年 3月期 | 2,686 3/25 | 1,899 4/6 | 4,549,400 11/9 | 5835億448万 | 4220億3223万 | +12.09% 11/15 | -6.73% 8/17 |
最新 | 3,048 2024/5/20 | 1,120,500 | 6621億4507万 | +7.32% 2,840 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%(0.97倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- 19%(1.19倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 73%(1.73倍)
- 2001/12/28 vs 2000/12/29
- -47%(0.53倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 131%(2.31倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- 24%(1.24倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 60%(1.6倍)
- 2017/12/29 vs 2016/12/30
- 62%(1.62倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 42%(1.42倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/20 vs 2023/12/29
- 35%(1.35倍)
- 過去安値
270円(2002/10/25) - 1029%(11.29倍)
3,048円(5/20)