株価チャート
株価
5/2
- 前日 (5/1)
- 2,482
- 始値
- 2,482
- 高値
- 2,508
- 安値
- 2,464
- 終値 +0.44%
- 2,493
- 出来高 -8.11%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +2.93%
2,422 - 株価（25日）
移動平均値 - +3.62%
2,406 - 出来高（5日）
移動平均値 - -5.2%
10,760
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 | 2,482 | 2,508 | 2,464 | 2,493 | +0.44% | 10,200 | 632億5351万 | +3.62% | 16.25 | 1.2 |
| 05/01 | 2,477 | 2,482 | 2,411 | 2,482 | +1.93% | 11,100 | 629億7441万 | +2.86% | 16.18 | 1.2 |
| 04/30 | 2,359 | 2,436 | 2,352 | 2,435 | +4.46% | 9,100 | 617億8190万 | +0.66% | 15.87 | 1.17 |
| 04/26 | 2,318 | 2,367 | 2,288 | 2,331 | -1.56% | 11,700 | 591億4317万 | -3.96% | 15.2 | 1.12 |
| 04/25 | 2,427 | 2,427 | 2,364 | 2,368 | -2.43% | 11,700 | 600億8195万 | -3.03% | 15.44 | 1.14 |
| 04/24 | 2,351 | 2,451 | 2,351 | 2,427 | +3.32% | 11,100 | 615億7892万 | -1.1% | 15.82 | 1.17 |
| 04/23 | 2,366 | 2,394 | 2,343 | 2,349 | -0.72% | 5,900 | 595億9987万 | -4.59% | 15.31 | 1.13 |
| 04/22 | 2,343 | 2,383 | 2,340 | 2,366 | +2.38% | 8,900 | 600億3120万 | -4.4% | 15.42 | 1.14 |
| 04/19 | 2,382 | 2,384 | 2,300 | 2,311 | -3.91% | 13,100 | 586億3572万 | -7.04% | 15.07 | 1.11 |
| 04/18 | 2,341 | 2,405 | 2,337 | 2,405 | +3.22% | 8,800 | 610億2073万 | -3.8% | 15.68 | 1.16 |
| 04/17 | 2,331 | 2,370 | 2,323 | 2,330 | -0.04% | 11,800 | 591億1780万 | -7.13% | 15.19 | 1.12 |
| 04/16 | 2,362 | 2,392 | 2,328 | 2,331 | -2.1% | 13,600 | 591億4317万 | -7.54% | 15.2 | 1.12 |
| 04/15 | 2,350 | 2,404 | 2,350 | 2,381 | -0.5% | 7,800 | 604億1179万 | -6.07% | 15.52 | 1.15 |
| 04/12 | 2,387 | 2,417 | 2,381 | 2,393 | +0.55% | 13,700 | 607億1626万 | -6.05% | 15.6 | 1.15 |
| 04/11 | 2,343 | 2,399 | 2,322 | 2,380 | +0.29% | 7,000 | 603億8642万 | -6.96% | 15.52 | 1.15 |
| 04/10 | 2,400 | 2,400 | 2,357 | 2,373 | -1.45% | 8,600 | 602億881万 | -7.67% | 15.47 | 1.14 |
| 04/09 | 2,391 | 2,421 | 2,381 | 2,408 | +0.33% | 15,100 | 610億9685万 | -6.74% | 15.7 | 1.16 |
| 04/08 | 2,386 | 2,414 | 2,380 | 2,400 | +1.44% | 13,800 | 608億9387万 | -7.37% | 15.65 | 1.16 |
| 04/05 | 2,352 | 2,399 | 2,305 | 2,366 | -0.76% | 21,700 | 600億3120万 | -9.03% | 15.42 | 1.14 |
| 04/04 | 2,387 | 2,401 | 2,363 | 2,384 | -0.08% | 23,400 | 604億8791万 | -8.69% | 15.54 | 1.15 |
| 04/03 | 2,400 | 2,426 | 2,372 | 2,386 | -1.93% | 23,500 | 605億3865万 | -9% | 15.55 | 1.15 |
| 04/02 | 2,517 | 2,518 | 2,425 | 2,433 | -3.34% | 27,700 | 617億3116万 | -7.6% | 15.86 | 1.17 |
| 04/01 | 2,586 | 2,586 | 2,517 | 2,517 | -1.68% | 10,800 | 638億6244万 | -4.66% | 16.41 | 1.21 |
| 03/29 | 2,542 | 2,571 | 2,531 | 2,560 | +1.15% | 13,500 | 649億5346万 | -3.18% | 17.42 | 1.24 |
| 03/28 | 2,674 | 2,674 | 2,510 | 2,531 | -5.38% | 20,600 | 642億1766万 | -4.35% | 17.22 | 1.23 |
| 03/27 | 2,652 | 2,685 | 2,652 | 2,675 | +1.63% | 33,100 | 678億7129万 | +0.94% | 18.2 | 1.3 |
| 03/26 | 2,621 | 2,654 | 2,621 | 2,632 | -0.6% | 12,900 | 667億8028万 | -0.64% | 17.91 | 1.28 |
| 03/25 | 2,675 | 2,714 | 2,639 | 2,648 | -1.45% | 13,700 | 671億8623万 | -0.11% | 18.02 | 1.28 |
| 03/22 | 2,700 | 2,721 | 2,665 | 2,687 | +0.22% | 16,200 | 681億7576万 | +1.36% | 18.28 | 1.3 |
| 03/21 | 2,659 | 2,705 | 2,659 | 2,681 | +1.75% | 21,300 | 680億2353万 | +1.17% | 18.24 | 1.3 |
| 03/19 | 2,640 | 2,645 | 2,595 | 2,635 | -0.79% | 11,800 | 668億5639万 | -0.64% | 17.93 | 1.28 |
| 03/18 | 2,649 | 2,680 | 2,645 | 2,656 | +0.3% | 17,600 | 673億8921万 | -0.04% | 18.07 | 1.29 |
| 03/15 | 2,660 | 2,663 | 2,626 | 2,648 | -0.45% | 9,600 | 671億8623万 | -0.53% | 18.02 | 1.28 |
| 03/14 | 2,643 | 2,664 | 2,621 | 2,660 | +1.41% | 13,300 | 674億9070万 | -0.37% | 18.1 | 1.29 |
| 03/13 | 2,683 | 2,683 | 2,609 | 2,623 | -0.98% | 12,600 | 665億5192万 | -2.02% | 17.85 | 1.27 |
| 03/12 | 2,656 | 2,656 | 2,595 | 2,649 | -0.64% | 10,500 | 672億1161万 | -1.3% | 18.02 | 1.29 |
| 03/11 | 2,640 | 2,675 | 2,623 | 2,666 | -0.37% | 8,900 | 676億4294万 | -0.86% | 18.14 | 1.29 |
| 03/08 | 2,638 | 2,695 | 2,638 | 2,676 | +0.07% | 22,500 | 678億9666万 | -0.67% | 18.21 | 1.3 |
| 03/07 | 2,681 | 2,681 | 2,651 | 2,674 | +0.15% | 7,000 | 678億4592万 | -1.11% | 18.19 | 1.3 |
| 03/06 | 2,674 | 2,702 | 2,644 | 2,670 | -0.19% | 17,200 | 677億4443万 | -1.73% | 18.17 | 1.3 |
| 03/05 | 2,620 | 2,680 | 2,620 | 2,675 | +1.63% | 9,500 | 678億7129万 | -2.19% | 18.2 | 1.3 |
| 03/04 | 2,663 | 2,664 | 2,618 | 2,632 | -1.02% | 10,400 | 667億8028万 | -4.36% | 17.91 | 1.28 |
| 03/01 | 2,639 | 2,659 | 2,612 | 2,659 | +1.76% | 10,100 | 674億6533万 | -4.04% | 18.09 | 1.29 |
| 02/29 | 2,650 | 2,650 | 2,587 | 2,613 | -1.99% | 12,200 | 662億9820万 | -6.18% | 17.78 | 1.27 |
| 02/28 | 2,660 | 2,717 | 2,650 | 2,666 | +0.23% | 33,500 | 676億4294万 | -4.82% | 18.14 | 1.29 |
| 02/27 | 2,607 | 2,676 | 2,600 | 2,660 | +1.76% | 23,100 | 674億9070万 | -5.54% | 18.1 | 1.29 |
| 02/26 | 2,618 | 2,657 | 2,594 | 2,614 | +0.31% | 13,300 | 663億2357万 | -7.63% | 17.79 | 1.27 |
| 02/22 | 2,634 | 2,634 | 2,586 | 2,606 | -0.42% | 11,900 | 661億2059万 | -8.43% | 17.73 | 1.26 |
| 02/21 | 2,624 | 2,629 | 2,585 | 2,617 | -0.68% | 13,700 | 663億9969万 | -8.56% | 17.81 | 1.27 |
| 02/20 | 2,639 | 2,660 | 2,619 | 2,635 | -0.45% | 11,800 | 668億5639万 | -8.44% | 17.93 | 1.28 |
| 02/19 | 2,651 | 2,653 | 2,613 | 2,647 | -0.82% | 11,600 | 671億6086万 | -8.53% | 18.01 | 1.28 |
| 02/16 | 2,680 | 2,685 | 2,654 | 2,669 | +0.72% | 15,900 | 677億1906万 | -8.31% | 18.16 | 1.3 |
| 02/15 | 2,679 | 2,694 | 2,635 | 2,650 | -0.34% | 12,700 | 672億3698万 | -9.49% | 18.03 | 1.29 |
| 02/14 | 2,726 | 2,726 | 2,651 | 2,659 | -3.34% | 18,400 | 674億6533万 | -9.71% | 18.09 | 1.29 |
| 02/13 | 2,758 | 2,771 | 2,736 | 2,751 | -0.25% | 21,600 | 697億9960万 | -7.09% | 18.72 | 1.33 |
| 02/09 | 2,769 | 2,794 | 2,743 | 2,758 | -0.9% | 12,100 | 699億7720万 | -7.33% | 18.76 | 1.34 |
| 02/08 | 2,849 | 2,849 | 2,744 | 2,783 | -1.7% | 16,700 | 706億1152万 | -6.86% | 18.93 | 1.35 |
| 02/07 | 2,856 | 2,864 | 2,826 | 2,831 | -0.56% | 10,800 | 718億2939万 | -5.63% | 19.26 | 1.37 |
| 02/06 | 2,776 | 2,853 | 2,766 | 2,847 | +2.26% | 15,600 | 722億3535万 | -5.32% | 19.37 | 1.38 |
| 02/05 | 2,749 | 2,787 | 2,720 | 2,784 | +0.29% | 21,200 | 706億3689万 | -7.57% | 18.94 | 1.35 |
| 02/02 | 2,803 | 2,819 | 2,776 | 2,776 | -0.82% | 13,100 | 704億3391万 | -8.05% | 18.89 | 1.35 |
| 02/01 | 2,925 | 2,948 | 2,780 | 2,799 | -4.37% | 29,500 | 710億1747万 | -7.41% | 19.04 | 1.36 |
| 01/31 | 2,935 | 2,961 | 2,887 | 2,927 | -2.6% | 50,300 | 742億6515万 | -3.34% | 19.91 | 1.42 |
| 01/30 | 3,110 | 3,140 | 2,999 | 3,005 | -3.22% | 35,700 | 762億4420万 | -0.69% | 20.45 | 1.46 |
| 01/29 | 3,140 | 3,140 | 3,105 | 3,105 | 0% | 8,800 | 787億8144万 | +2.75% | 21.13 | 1.51 |
| 01/26 | 3,100 | 3,125 | 3,065 | 3,105 | -0.32% | 13,300 | 787億8144万 | +3.09% | 21.13 | 1.51 |
| 01/25 | 3,005 | 3,160 | 3,005 | 3,115 | +3.66% | 20,100 | 790億3517万 | +3.83% | 21.19 | 1.51 |
| 01/24 | 3,010 | 3,020 | 2,992 | 3,005 | -0.17% | 15,500 | 762億4420万 | +0.6% | 20.45 | 1.46 |
| 01/23 | 3,015 | 3,060 | 2,999 | 3,010 | -1.15% | 20,100 | 763億7106万 | +1.07% | 20.48 | 1.46 |
| 01/22 | 3,045 | 3,065 | 3,025 | 3,045 | +1% | 17,100 | 772億5910万 | +2.49% | 20.72 | 1.48 |
| 01/19 | 3,000 | 3,025 | 2,987 | 3,015 | 0% | 7,300 | 764億9792万 | +1.86% | 20.51 | 1.46 |
| 01/18 | 3,005 | 3,025 | 3,000 | 3,015 | +0.5% | 11,500 | 764億9792万 | +2.1% | 20.51 | 1.46 |
| 01/17 | 3,010 | 3,045 | 2,996 | 3,000 | -0.33% | 24,000 | 761億1734万 | +2.04% | 20.41 | 1.46 |
| 01/16 | 3,025 | 3,045 | 2,997 | 3,010 | -1.31% | 14,200 | 763億7106万 | +2.8% | 20.48 | 1.46 |
| 01/15 | 3,030 | 3,080 | 3,030 | 3,050 | 0% | 19,100 | 773億8596万 | +4.6% | 20.75 | 1.48 |
| 01/12 | 3,080 | 3,110 | 3,025 | 3,050 | -1.61% | 14,900 | 773億8596万 | +5.24% | 20.75 | 1.48 |
| 01/11 | 3,090 | 3,110 | 3,070 | 3,100 | +0.81% | 20,400 | 786億5458万 | +7.49% | 21.09 | 1.5 |
| 01/10 | 3,080 | 3,100 | 3,045 | 3,075 | +0.16% | 19,500 | 780億2027万 | +7.29% | 20.92 | 1.49 |
| 01/09 | 3,150 | 3,170 | 3,050 | 3,070 | -1.29% | 18,900 | 778億9341万 | +7.72% | 20.89 | 1.49 |
| 01/05 | 3,075 | 3,140 | 3,065 | 3,110 | +1.3% | 11,100 | 789億831万 | +9.82% | 21.16 | 1.51 |
| 01/04 | 3,080 | 3,095 | 3,050 | 3,070 | -0.32% | 15,200 | 778億9341万 | +9.14% | 20.89 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 3,000 | 3,095 | 2,989 | 3,080 | +2.67% | 16,700 | 781億4713万 | +10.28% | 20.96 | 1.51 |
| 12/28 | 2,964 | 3,000 | 2,964 | 3,000 | +0.67% | 16,000 | 761億1734万 | +8.11% | 20.41 | 1.47 |
| 12/27 | 2,973 | 2,980 | 2,934 | 2,980 | +1.09% | 27,300 | 756億989万 | +7.89% | 20.28 | 1.46 |
| 12/26 | 2,871 | 2,950 | 2,871 | 2,948 | +1.83% | 12,500 | 747億9797万 | +7.16% | 20.06 | 1.45 |
| 12/25 | 2,959 | 2,961 | 2,887 | 2,895 | -0.48% | 14,900 | 734億5323万 | +5.7% | 19.7 | 1.42 |
| 12/22 | 2,862 | 2,916 | 2,861 | 2,909 | +1.01% | 13,200 | 738億844万 | +6.56% | 19.79 | 1.43 |
| 12/21 | 2,871 | 2,900 | 2,861 | 2,880 | -0.62% | 8,800 | 730億7264万 | +5.92% | 19.59 | 1.42 |
| 12/20 | 2,887 | 2,913 | 2,874 | 2,898 | +1.12% | 19,600 | 735億2935万 | +6.9% | 19.72 | 1.42 |
| 12/19 | 2,809 | 2,870 | 2,800 | 2,866 | +2.61% | 9,700 | 727億1743万 | +5.95% | 19.5 | 1.41 |
| 12/18 | 2,762 | 2,809 | 2,744 | 2,793 | +0.07% | 6,000 | 708億6524万 | +3.41% | 19 | 1.37 |
| 12/15 | 2,815 | 2,815 | 2,728 | 2,791 | -0.29% | 15,100 | 708億1449万 | +3.29% | 18.99 | 1.37 |
| 12/14 | 2,863 | 2,864 | 2,787 | 2,799 | -1.3% | 14,800 | 710億1747万 | +3.44% | 19.04 | 1.38 |
| 12/13 | 2,767 | 2,857 | 2,767 | 2,836 | +2.49% | 6,700 | 719億5625万 | +4.77% | 19.3 | 1.39 |
| 12/12 | 2,828 | 2,841 | 2,750 | 2,767 | -2.16% | 16,300 | 702億556万 | +2.14% | 18.83 | 1.36 |
| 12/11 | 2,735 | 2,828 | 2,728 | 2,828 | +5.01% | 65,800 | 717億5328万 | +4.28% | 19.24 | 1.39 |
| 12/08 | 2,690 | 2,711 | 2,669 | 2,693 | -0.15% | 27,900 | 683億2799万 | -0.48% | 18.32 | 1.32 |
| 12/07 | 2,681 | 2,724 | 2,679 | 2,697 | -0.22% | 21,300 | 684億2948万 | -0.15% | 18.35 | 1.33 |
| 12/06 | 2,620 | 2,710 | 2,620 | 2,703 | +3.17% | 15,000 | 685億8172万 | +0.41% | 18.39 | 1.33 |
| 12/05 | 2,694 | 2,718 | 2,617 | 2,620 | -2.75% | 29,000 | 664億7581万 | -2.53% | 17.83 | 1.29 |
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 | 890 4/24 | 491 3/17 | 171,600 4/24 | - | - | +6.98% 12/14 | -25.38% 3/17 |
| 2009年 3月期 | 682 7/24 7/16 | 345 10/24 | 57,100 12/10 | - | - | +36.74% 12/30 | -23.71% 10/24 |
| 2010年 3月期 | 927 8/27 | 481 4/9 | 688,700 8/27 | - | - | +36.86% 8/27 | -15.93% 11/27 |
| 2011年 3月期 | 736 4/6 | 412 3/15 | 253,900 4/30 | 186億7379万 | 104億5326万 | +8.64% 12/16 | -20.82% 3/15 |
| 2012年 3月期 | 598 3/19 | 482 8/9 4/13 | 82,100 7/11 | 151億7245万 | 122億2930万 | +8.67% 7/11 | -7.94% 8/8 |
| 2013年 3月期 | 650 3/26 3/22 | 477 6/4 | 54,700 7/10 | 164億9180万 | 121億244万 | +9.04% 12/11 | -8.29% 5/18 |
| 2014年 3月期 | 690 5/16 | 545 6/7 | 64,100 12/10 | 175億668万 | 138億2774万 | +10.87% 7/9 | -14.68% 6/7 |
| 2015年 3月期 | 984 3/23 | 606 5/7 | 215,700 10/30 | 249億6648万 | 153億7570万 | +11.16% 10/30 | -4.69% 10/14 |
| 2016年 3月期 | 1,020 5/11 | 680 2/24 | 96,100 7/30 | 258億7989万 | 172億5326万 | +11.47% 10/9 | -16.71% 8/25 |
| 2017年 3月期 | 1,020 3/28 | 680 6/24 | 104,100 12/12 | 258億7989万 | 172億5326万 | +14.43% 12/12 | -8.31% 8/18 |
| 2018年 3月期 | 1,350 1/31 | 898 4/20 | 203,400 1/31 | 342億5280万 | 227億8445万 | +13.17% 11/1 | -6.6% 9/6 |
| 2019年 3月期 | 1,429 9/25 | 970 12/25 | 95,000 6/22 | 362億5722万 | 246億1127万 | +11.78% 2/21 | -20.44% 10/25 |
| 2020年 3月期 | 1,715 1/30 | 1,002 8/26 | 565,100 1/30 | 435億1374万 | 254億2319万 | +19.81% 3/30 | -15.43% 3/13 |
| 2021年 3月期 | 1,781 9/28 | 1,300 5/13 | 269,400 5/29 | 451億8832万 | 329億8418万 | +10.78% 9/28 | -9.4% 5/14 |
| 2022年 3月期 | 2,700 9/17 | 1,336 5/27 | 546,000 3/18 | 685億560万 | 338億9758万 | +24.23% 9/17 | -20.17% 1/28 |
| 2023年 3月期 | 2,700 3/9 | 1,823 7/1 | 326,600 10/28 | 685億560万 | 462億5397万 | +9.81% 11/24 | -9.65% 5/12 |
| 2024年 3月期 | 3,170 1/9 | 2,412 10/4 | 170,600 10/30 | 804億3065万 | 611億9834万 | +11.84% 6/19 | -9.71% 2/14 |
| 最新 | 2,493 2024/5/2 | 10,200 | 632億5351万 | +3.62% 2,406 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 358%（4.58倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- -28%（0.72倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/29 vs 1991/12/30
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/29
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- 24%（1.24倍）
- 1996/12/30 vs 1995/12/29
- -45%（0.55倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/02 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
163円（1983/02/24） - 1433%（15.33倍）
2,493円（5/2）