株価チャート
株価
5/7
- 前日 (5/2)
- 2,122
- 始値
- 2,127
- 高値
- 2,129
- 安値
- 2,088
- 終値 -1.27%
- 2,095
- 出来高 +30.21%
- 272,800
乖離率
- 株価(5日)
移動平均値 - -0.95%
2,115 - 株価(25日)
移動平均値 - +0.38%
2,087 - 出来高(5日)
移動平均値 - -17.49%
330,640
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,127 | 2,129 | 2,088 | 2,095 | -1.27% | 272,800 | 5080億8804万 | +0.38% | 15.46 | 1.96 |
05/02 | 2,140 | 2,140 | 2,108 | 2,122 | -0.98% | 209,500 | 5146億3619万 | +1.77% | 15.66 | 1.98 |
05/01 | 2,123 | 2,155 | 2,122 | 2,143 | +0.94% | 321,200 | 5197億2920万 | +2.63% | 15.81 | 2 |
04/30 | 2,105 | 2,123 | 2,069 | 2,123 | +1.58% | 444,400 | 5148億7872万 | +1.63% | 15.67 | 1.98 |
04/26 | 2,053 | 2,097 | 2,044 | 2,090 | +1.01% | 405,300 | 5068億7542万 | -0.05% | 15.42 | 1.95 |
04/25 | 2,090 | 2,097 | 2,069 | 2,069 | -0.77% | 278,600 | 5017億8242万 | -1.29% | 15.27 | 1.93 |
04/24 | 2,093 | 2,109 | 2,075 | 2,085 | -0.1% | 388,700 | 5056億6280万 | -0.86% | 15.39 | 1.95 |
04/23 | 2,077 | 2,102 | 2,074 | 2,087 | +0.29% | 352,300 | 5061億4785万 | -0.95% | 15.4 | 1.95 |
04/22 | 2,093 | 2,110 | 2,071 | 2,081 | +0.39% | 534,800 | 5046億9271万 | -1.37% | 15.36 | 1.94 |
04/19 | 2,138 | 2,160 | 2,060 | 2,073 | -3.89% | 573,400 | 5027億5251万 | -1.89% | 15.3 | 1.93 |
04/18 | 2,122 | 2,172 | 2,120 | 2,157 | +2.37% | 472,500 | 5231億2454万 | +1.84% | 15.92 | 2.01 |
04/17 | 2,157 | 2,157 | 2,107 | 2,107 | -1.95% | 561,800 | 5109億9833万 | -0.52% | 15.55 | 1.97 |
04/16 | 2,121 | 2,157 | 2,106 | 2,149 | +1.27% | 600,600 | 5211億8435万 | +1.27% | 15.86 | 2.01 |
04/15 | 2,110 | 2,129 | 2,093 | 2,122 | -0.24% | 425,700 | 5146億3619万 | -0.09% | 15.66 | 1.98 |
04/12 | 2,123 | 2,129 | 2,090 | 2,127 | +1.38% | 662,300 | 5158億4882万 | -0.05% | 15.7 | 1.99 |
04/11 | 2,060 | 2,107 | 2,060 | 2,098 | +1.11% | 486,200 | 5088億1562万 | -1.64% | 15.48 | 1.96 |
04/10 | 2,066 | 2,080 | 2,052 | 2,075 | +0.63% | 368,300 | 5032億3756万 | -2.95% | 15.31 | 1.94 |
04/09 | 2,055 | 2,068 | 2,048 | 2,062 | +0.44% | 512,400 | 1666億9491万 | -3.82% | 15.22 | 1.92 |
04/08 | 2,047 | 2,065 | 2,045 | 2,053 | +1.23% | 483,300 | 4979億203万 | -4.56% | 15.15 | 1.92 |
04/05 | 2,012 | 2,033 | 2,001 | 2,028 | -0.25% | 571,400 | 4918億3893万 | -6.02% | 14.97 | 1.89 |
04/04 | 2,040 | 2,058 | 2,028 | 2,033 | +0.05% | 751,200 | 4930億5155万 | -6.18% | 15 | 1.9 |
04/03 | 2,031 | 2,048 | 2,012 | 2,032 | -0.54% | 941,700 | 4928億902万 | -6.57% | 15 | 1.9 |
04/02 | 2,014 | 2,043 | 2,008 | 2,043 | +0.79% | 862,400 | 4954億7679万 | -6.5% | 15.08 | 1.91 |
04/01 | 2,118 | 2,127 | 2,022 | 2,027 | -2.83% | 949,400 | 4915億9640万 | -7.82% | 14.96 | 1.89 |
04/01 | 株式分割 1→3 | |||||||||
03/29 | 2,032 | 2,090 | 2,030 | 2,086 | +1.02% | 803,400 | 5059億533万 | -5.65% | 15.39 | 1.95 |
03/28 | 2,141 | 2,150 | 2,062 | 2,065 | -5.13% | 832,900 | 1兆5024億 | -7.07% | 15.24 | 1.93 |
03/27 | 2,168 | 2,182 | 2,148 | 2,177 | +0.18% | 1,157,100 | 5278億9418万 | -2.48% | 16.06 | 2.03 |
03/26 | 2,180 | 2,184 | 2,169 | 2,173 | -0.56% | 650,700 | 5269億2408万 | -3.05% | 16.03 | 2.03 |
03/25 | 2,214 | 2,221 | 2,185 | 2,185 | -1.29% | 450,000 | 5299億1521万 | -2.85% | 16.12 | 2.04 |
03/22 | 2,223 | 2,228 | 2,197 | 2,214 | -0.7% | 607,800 | 5368億6757万 | -1.88% | 16.34 | 2.07 |
03/21 | 2,210 | 2,248 | 2,207 | 2,229 | +1.92% | 906,000 | 5406億6712万 | -1.44% | 16.45 | 2.08 |
03/19 | 2,167 | 2,192 | 2,155 | 2,187 | +0.51% | 633,300 | 5304億8110万 | -3.47% | 16.14 | 2.04 |
03/18 | 2,176 | 2,182 | 2,157 | 2,176 | +0.91% | 564,600 | 5278億1334万 | -4.21% | 16.06 | 2.03 |
03/15 | 2,167 | 2,188 | 2,152 | 2,157 | -1.04% | 1,807,800 | 5230億4370万 | -5.41% | 15.92 | 2.01 |
03/14 | 2,167 | 2,193 | 2,164 | 2,179 | +0.58% | 1,146,300 | 5285億4091万 | -4.75% | 16.08 | 2.03 |
03/13 | 2,183 | 2,200 | 2,156 | 2,167 | -1.34% | 771,900 | 5254億6894万 | -5.51% | 15.99 | 2.02 |
03/12 | 2,193 | 2,205 | 2,151 | 2,196 | -0.9% | 687,300 | 5325億8298万 | -4.44% | 16.21 | 2.05 |
03/11 | 2,208 | 2,226 | 2,195 | 2,216 | -0.45% | 593,100 | 5374億3346万 | -3.69% | 16.35 | 2.07 |
03/08 | 2,200 | 2,237 | 2,199 | 2,226 | -0.33% | 605,700 | 5398億5870万 | -3.26% | 16.43 | 2.08 |
03/07 | 2,267 | 2,286 | 2,232 | 2,233 | -0.4% | 623,400 | 5416億3721万 | -2.94% | 16.48 | 2.08 |
03/06 | 2,197 | 2,260 | 2,197 | 2,242 | +1.42% | 595,800 | 5438億1993万 | -2.51% | 16.55 | 2.09 |
03/05 | 2,203 | 2,233 | 2,184 | 2,211 | -0.99% | 769,500 | 5362億2084万 | -3.83% | 16.32 | 2.06 |
03/04 | 2,255 | 2,281 | 2,225 | 2,233 | -0.24% | 885,600 | 5415億5637万 | -2.87% | 16.48 | 2.08 |
03/01 | 2,242 | 2,277 | 2,219 | 2,238 | -0.21% | 698,700 | 5428億4983万 | -2.68% | 16.52 | 2.09 |
02/29 | 2,240 | 2,259 | 2,217 | 2,243 | -0.13% | 1,017,300 | 5439億8161万 | -2.48% | 16.55 | 2.09 |
02/28 | 2,261 | 2,276 | 2,212 | 2,246 | -1.76% | 1,363,500 | 5447億919万 | -2.39% | 16.57 | 2.1 |
02/27 | 2,357 | 2,384 | 2,273 | 2,286 | -3.54% | 929,700 | 5544億9099万 | -0.72% | 16.87 | 2.13 |
02/26 | 2,381 | 2,408 | 2,356 | 2,370 | +1.04% | 990,600 | 5748億6302万 | +3.01% | 17.49 | 2.21 |
02/22 | 2,377 | 2,389 | 2,339 | 2,346 | -0.31% | 852,900 | 5689億6160万 | +2.18% | 17.31 | 2.19 |
02/21 | 2,321 | 2,353 | 2,312 | 2,353 | +1.38% | 761,700 | 5707億4011万 | +2.68% | 17.37 | 2.2 |
02/20 | 2,369 | 2,374 | 2,303 | 2,321 | -2.74% | 932,400 | 5629億7934万 | +1.41% | 17.13 | 2.17 |
02/19 | 2,383 | 2,409 | 2,367 | 2,387 | -0.13% | 702,900 | 5788億2425万 | +4.22% | 17.61 | 2.23 |
02/16 | 2,374 | 2,418 | 2,371 | 2,390 | +1.79% | 604,500 | 5795億5182万 | +4.44% | 17.63 | 2.23 |
02/15 | 2,371 | 2,376 | 2,331 | 2,348 | -0.58% | 820,200 | 5693億6581万 | +2.7% | 17.33 | 2.19 |
02/14 | 2,296 | 2,370 | 2,250 | 2,361 | +0.64% | 977,400 | 5726億8030万 | +3.34% | 17.43 | 2.2 |
02/13 | 2,334 | 2,374 | 2,326 | 2,346 | +0.79% | 724,500 | 5690億4244万 | +2.77% | 17.32 | 2.19 |
02/09 | 2,414 | 2,455 | 2,317 | 2,328 | -1.51% | 1,636,800 | 5645億9616万 | +2.11% | 17.18 | 2.17 |
02/08 | 2,366 | 2,422 | 2,341 | 2,364 | -0.13% | 1,699,200 | 5732億4619万 | +3.67% | 17.44 | 2.21 |
02/07 | 2,268 | 2,367 | 2,244 | 2,367 | +3.09% | 2,184,300 | 5739億7376万 | +3.85% | 17.47 | 2.21 |
02/06 | 2,300 | 2,320 | 2,286 | 2,296 | -0.06% | 468,900 | 5567億5455万 | +0.78% | 16.94 | 2.14 |
02/05 | 2,271 | 2,305 | 2,257 | 2,297 | +1.31% | 543,900 | 5570億7792万 | +0.79% | 16.95 | 2.14 |
02/02 | 2,239 | 2,274 | 2,239 | 2,267 | +2.19% | 801,000 | 5498億8303万 | -0.56% | 16.73 | 2.12 |
02/01 | 2,231 | 2,241 | 2,209 | 2,219 | -0.54% | 591,000 | 5380億8019万 | -2.82% | 16.37 | 2.07 |
01/31 | 2,191 | 2,234 | 2,191 | 2,231 | +1.13% | 583,200 | 5409億9048万 | -2.46% | 16.46 | 2.08 |
01/30 | 2,235 | 2,240 | 2,206 | 2,206 | -0.96% | 309,600 | 5349億2738万 | -3.68% | 16.28 | 2.06 |
01/29 | 2,212 | 2,230 | 2,195 | 2,227 | +1.18% | 382,500 | 5401億123万 | -2.88% | 16.43 | 2.08 |
01/26 | 2,234 | 2,234 | 2,199 | 2,201 | -2.54% | 516,900 | 5337億9560万 | -4.1% | 16.24 | 2.05 |
01/25 | 2,253 | 2,266 | 2,242 | 2,258 | +0.24% | 353,400 | 5477億32万 | -1.73% | 16.67 | 2.11 |
01/24 | 2,253 | 2,264 | 2,239 | 2,253 | -0.5% | 267,600 | 5464億686万 | -2% | 16.63 | 2.1 |
01/23 | 2,295 | 2,306 | 2,254 | 2,264 | -0.85% | 264,300 | 5491億5546万 | -1.55% | 16.71 | 2.11 |
01/22 | 2,279 | 2,303 | 2,261 | 2,284 | +1.68% | 370,500 | 5538億4426万 | -0.71% | 16.85 | 2.13 |
01/19 | 2,242 | 2,267 | 2,240 | 2,246 | +0.16% | 425,100 | 5447億919万 | -2.35% | 16.57 | 2.1 |
01/18 | 2,250 | 2,253 | 2,233 | 2,242 | -0.33% | 339,600 | 5438億1993万 | -2.55% | 16.55 | 2.09 |
01/17 | 2,280 | 2,292 | 2,250 | 2,250 | -0.85% | 377,400 | 5455億9844万 | -2.23% | 16.6 | 2.1 |
01/16 | 2,335 | 2,340 | 2,269 | 2,269 | -3.67% | 410,100 | 5502億8724万 | -1.43% | 16.74 | 2.12 |
01/15 | 2,327 | 2,360 | 2,320 | 2,355 | +1.2% | 300,000 | 5712億2516万 | +2.23% | 17.38 | 2.2 |
01/12 | 2,350 | 2,355 | 2,323 | 2,327 | -0.53% | 321,300 | 5644億3448万 | +1.19% | 17.17 | 2.17 |
01/11 | 2,340 | 2,358 | 2,331 | 2,340 | +0.86% | 406,200 | 5674億2561万 | +1.81% | 17.27 | 2.18 |
01/10 | 2,298 | 2,336 | 2,287 | 2,320 | +0.39% | 386,700 | 5625億7513万 | +1.03% | 17.12 | 2.17 |
01/09 | 2,299 | 2,321 | 2,284 | 2,311 | +1.15% | 447,000 | 5603億9241万 | +0.73% | 17.05 | 2.16 |
01/05 | 2,321 | 2,321 | 2,281 | 2,284 | -1.65% | 399,900 | 5540億594万 | -0.42% | 16.86 | 2.13 |
01/04 | 2,290 | 2,331 | 2,262 | 2,323 | -0.54% | 500,100 | 5633億270万 | +1.25% | 17.14 | 2.17 |
2023 | ||||||||||
12/29 | 2,327 | 2,344 | 2,324 | 2,335 | -0.1% | 338,400 | 5663億7468万 | +1.8% | 16.9 | 2.14 |
12/28 | 2,323 | 2,338 | 2,315 | 2,338 | +0.07% | 551,100 | 5669億4056万 | +1.99% | 16.91 | 2.14 |
12/27 | 2,333 | 2,342 | 2,326 | 2,336 | +0.39% | 281,400 | 5665億3636万 | +2.05% | 16.9 | 2.14 |
12/26 | 2,313 | 2,327 | 2,306 | 2,327 | +0.19% | 271,500 | 5643億5364万 | +1.79% | 16.84 | 2.13 |
12/25 | 2,355 | 2,355 | 2,322 | 2,323 | +0.01% | 353,700 | 5633億270万 | +1.69% | 16.81 | 2.13 |
12/22 | 2,300 | 2,325 | 2,293 | 2,322 | +1.1% | 267,600 | 5632億2186万 | +1.72% | 16.8 | 2.13 |
12/21 | 2,287 | 2,298 | 2,270 | 2,297 | -0.12% | 316,800 | 5570億7792万 | +0.75% | 16.62 | 2.1 |
12/20 | 2,289 | 2,314 | 2,285 | 2,300 | +0.89% | 532,500 | 5577億2465万 | +0.86% | 16.64 | 2.1 |
12/19 | 2,282 | 2,282 | 2,249 | 2,279 | +0.53% | 441,300 | 5527億9332万 | +0.1% | 16.49 | 2.09 |
12/18 | 2,272 | 2,277 | 2,244 | 2,267 | -0.18% | 372,300 | 5498億8303万 | -0.38% | 16.41 | 2.08 |
12/15 | 2,278 | 2,302 | 2,255 | 2,271 | -0.31% | 592,200 | 5508億5313万 | -0.21% | 16.43 | 2.08 |
12/14 | 2,283 | 2,296 | 2,253 | 2,278 | -0.22% | 486,000 | 5525億5080万 | +0.15% | 16.49 | 2.09 |
12/13 | 2,278 | 2,302 | 2,269 | 2,283 | +0.59% | 316,200 | 5537億6342万 | +0.45% | 16.52 | 2.09 |
12/12 | 2,282 | 2,302 | 2,267 | 2,270 | +0.1% | 463,500 | 5505億2977万 | -0.13% | 16.43 | 2.08 |
12/11 | 2,259 | 2,291 | 2,250 | 2,268 | +1.01% | 335,100 | 5499億6388万 | -0.28% | 16.41 | 2.08 |
12/08 | 2,268 | 2,293 | 2,231 | 2,245 | -1.88% | 516,600 | 5444億6666万 | -1.23% | 16.24 | 2.05 |
12/07 | 2,283 | 2,310 | 2,279 | 2,288 | -1.01% | 374,400 | 5548億9520万 | +0.88% | 16.56 | 2.09 |
12/06 | 2,260 | 2,312 | 2,258 | 2,311 | +2.29% | 381,000 | 5605億5410万 | +2.5% | 16.72 | 2.12 |
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 | 408 612 4/9 | 241 362 1/22 | 6,874,500 4,583,000 3/11 | - | - | +17.27% 3/10 | -15.38% 1/22 |
2009年 3月期 | 367 551 6/25 | 147 220 10/28 | 49,146,000 32,764,000 1/30 | - | - | +24.56% 11/12 | -31.54% 10/8 |
2010年 3月期 | 375 563 8/26 | 217 325 11/27 | 26,386,500 17,591,000 4/27 | - | - | +22.68% 8/19 | -16.89% 10/5 |
2011年 3月期 | 302 453 2/4 | 185 278 3/15 | 5,148,000 3,432,000 5/10 | 890億9694万 | 546億7759万 | +9.77% 1/19 | -25.77% 3/15 |
2012年 3月期 | 275 412 2/20 | 220 331 6/21 331 6/20 他2件 | 3,172,500 2,115,000 8/3 | 810億3298万 | 649億506万 | +7.38% 9/16 | -7.88% 11/4 |
2013年 3月期 | 324 486 3/21 | 230 345 5/28 | 1,260,000 840,000 3/15 | 955億8745万 | 678億5529万 | +11.24% 5/7 | -9.33% 5/28 |
2014年 3月期 | 518 777 1/20 | 281 422 4/2 | 3,447,000 2,298,000 11/5 | 1450億5249万 | 829億9980万 | +12.1% 7/3 | -10.32% 2/5 |
2015年 3月期 | 615 923 3/23 | 423 635 10/16 | 4,006,500 2,671,000 10/17 | 1723億818万 | 1185億4354万 | +9.83% 2/19 | -5.53% 10/15 |
2016年 3月期 | 733 1,099 8/11 | 494 741 2/12 | 3,274,500 2,183,000 8/28 | 2018億6734万 | 1361億891万 | +10.44% 11/11 | -15.51% 8/25 |
2017年 3月期 | 884 1,326 2/13 | 502 753 4/8 | 3,385,500 2,257,000 3/9 | 2303億332万 | 1360億5411万 | +12.05% 8/9 | -12.64% 6/24 |
2018年 3月期 | 1,133 3,400 10/27 | 763 1,145 4/17 | 4,879,500 3,253,000 8/3 | 2952億6067万 | 1988億6675万 | +10.03% 5/17 | -9.77% 2/6 |
2019年 3月期 | 1,345 4,035 8/2 | 987 2,960 5/9 | 2,725,500 908,500 10/30 | 3504億495万 | 2570億5047万 | +10.01% 11/19 | -11.76% 10/29 |
2020年 3月期 | 1,387 4,160 6/14 | 932 2,797 3/17 | 2,227,200 742,400 2/5 | 3529億4012万 | 2373億132万 | +13.14% 2/10 | -18.13% 3/16 |
2021年 3月期 | 2,000 6,000 3/29 6,000 2/22 | 1,062 3,185 4/3 | 2,167,800 722,600 2/18 | 5090億4825万 | 2702億1978万 | +12.13% 11/20 | -5.43% 10/16 |
2022年 3月期 | 2,293 6,880 9/14 | 1,485 4,455 3/9 | 2,493,000 831,000 10/28 | 5837億866万 | 3690億5833万 | +11.34% 9/7 | -10.66% 3/9 |
2023年 3月期 | 2,070 6,210 3/31 | 1,473 4,420 5/25 | 2,177,100 725,700 6/17 | 5144億4494万 | 3661億5888万 | +10.01% 6/7 | -6.13% 1/6 |
最新 | 2,095 2024/5/7 | 272,800 | 5080億8804万 | +0.38% 2,087 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 80%(1.8倍)
- 1985/12/28 vs 1984/12/28
- 62%(1.62倍)
- 1986/12/27 vs 1985/12/28
- 51%(1.51倍)
- 1987/12/28 vs 1986/12/27
- -9%(0.91倍)
- 1988/12/28 vs 1987/12/28
- 4%(1.04倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 13%(1.13倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -12%(0.88倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- 8%(1.08倍)
- 2000/12/29 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- 42%(1.42倍)
- 2004/12/30 vs 2003/12/30
- -10%(0.9倍)
- 2005/12/30 vs 2004/12/30
- 80%(1.8倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 93%(1.93倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- 24%(1.24倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 43%(1.43倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/07 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
127円(1997/12/19) - 1554%(16.54倍)
2,095円(5/7)