株価チャート
株価
5/2
- 前日 (5/1)
- 2,283
- 始値
- 2,313
- 高値
- 2,313
- 安値
- 2,262
- 終値 -0.09%
- 2,281
- 出来高 -33.47%
- 461,400
乖離率
- 株価(5日)
移動平均値 - -3.18%
2,356 - 株価(25日)
移動平均値 - -5%
2,401 - 出来高(5日)
移動平均値 - +11.07%
415,400
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 | 2,313 | 2,313 | 2,262 | 2,281 | -0.09% | 461,400 | 1310億9778万 | -5% | - | 0.91 |
05/01 | 2,362 | 2,376 | 2,274 | 2,283 | -4.99% | 693,500 | 1312億1273万 | -5.39% | - | 0.91 |
04/30 | 2,390 | 2,415 | 2,341 | 2,403 | -0.54% | 519,300 | 1381億959万 | -0.87% | - | 0.95 |
04/26 | 2,390 | 2,420 | 2,379 | 2,416 | +0.83% | 238,500 | 1388億5675万 | -0.62% | - | 0.96 |
04/25 | 2,411 | 2,426 | 2,396 | 2,396 | -0.42% | 164,300 | 1377億727万 | -1.72% | - | 0.95 |
04/24 | 2,401 | 2,426 | 2,396 | 2,406 | +0.38% | 237,700 | 1382億8201万 | -1.55% | - | 0.96 |
04/23 | 2,400 | 2,403 | 2,383 | 2,397 | +0.29% | 296,300 | 1377億6475万 | -2.08% | - | 0.95 |
04/22 | 2,355 | 2,392 | 2,341 | 2,390 | +2.71% | 259,900 | 1373億6243万 | -2.65% | - | 0.95 |
04/19 | 2,365 | 2,365 | 2,321 | 2,327 | -1.61% | 375,900 | 1337億4158万 | -5.44% | - | 0.92 |
04/18 | 2,393 | 2,393 | 2,365 | 2,365 | -1.05% | 268,200 | 1359億2558万 | -4.17% | - | 0.94 |
04/17 | 2,426 | 2,426 | 2,390 | 2,390 | -0.95% | 296,900 | 1373億6243万 | -3.32% | - | 0.95 |
04/16 | 2,418 | 2,433 | 2,410 | 2,413 | -0.54% | 347,000 | 1386億8433万 | -2.58% | - | 0.96 |
04/15 | 2,429 | 2,439 | 2,418 | 2,426 | -0.29% | 200,100 | 1394億3149万 | -2.3% | - | 0.96 |
04/12 | 2,413 | 2,442 | 2,413 | 2,433 | +0.87% | 245,300 | 1398億3380万 | -2.29% | - | 0.97 |
04/11 | 2,416 | 2,426 | 2,407 | 2,412 | -0.94% | 367,200 | 1386億2685万 | -3.4% | - | 0.96 |
04/10 | 2,420 | 2,449 | 2,416 | 2,435 | +1.12% | 191,200 | 1399億4875万 | -2.76% | - | 0.97 |
04/09 | 2,450 | 2,454 | 2,403 | 2,408 | -1.35% | 276,300 | 1383億9696万 | -4.06% | - | 0.96 |
04/08 | 2,388 | 2,444 | 2,386 | 2,441 | +2.43% | 280,700 | 1402億9359万 | -3.1% | - | 0.97 |
04/05 | 2,375 | 2,385 | 2,356 | 2,383 | +0.04% | 328,200 | 1369億6011万 | -5.62% | - | 0.95 |
04/04 | 2,448 | 2,451 | 2,382 | 2,382 | -2.3% | 497,800 | 1369億264万 | -5.96% | - | 0.95 |
04/03 | 2,443 | 2,460 | 2,424 | 2,438 | -0.2% | 387,500 | 1401億2117万 | -4.05% | - | 0.97 |
04/02 | 2,442 | 2,447 | 2,409 | 2,443 | -0.61% | 361,100 | 1404億854万 | -4.16% | - | 0.97 |
04/01 | 2,450 | 2,464 | 2,442 | 2,458 | +0.61% | 323,700 | 1412億7065万 | -3.87% | - | 0.98 |
03/29 | 2,459 | 2,481 | 2,436 | 2,443 | -0.89% | 562,300 | 1404億854万 | -4.79% | - | 0.97 |
03/28 | 2,505 | 2,507 | 2,465 | 2,465 | -4.09% | 461,000 | 1416億7297万 | -4.35% | - | 0.98 |
03/27 | 2,569 | 2,601 | 2,569 | 2,570 | +0.39% | 439,600 | 1477億772万 | -0.7% | - | 1.02 |
03/26 | 2,558 | 2,570 | 2,543 | 2,560 | -0.35% | 217,400 | 1471億3298万 | -1.35% | - | 1.02 |
03/25 | 2,597 | 2,619 | 2,567 | 2,569 | -0.81% | 328,900 | 1476億5024万 | -1.23% | - | 1.02 |
03/22 | 2,572 | 2,594 | 2,552 | 2,590 | +1.33% | 382,900 | 1488億5719万 | -0.58% | - | 1.03 |
03/21 | 2,543 | 2,594 | 2,530 | 2,556 | +1.67% | 466,800 | 1469億308万 | -1.99% | - | 1.01 |
03/19 | 2,530 | 2,536 | 2,509 | 2,514 | -1.53% | 360,400 | 1444億8918万 | -3.75% | - | 1 |
03/18 | 2,536 | 2,559 | 2,522 | 2,553 | +0.47% | 358,200 | 1467億3066万 | -2.52% | - | 1.01 |
03/15 | 2,529 | 2,562 | 2,529 | 2,541 | +0.91% | 432,500 | 1460億4098万 | -3.16% | - | 1.01 |
03/14 | 2,466 | 2,520 | 2,453 | 2,518 | +1.94% | 306,200 | 1447億1908万 | -4.26% | - | 1 |
03/13 | 2,506 | 2,516 | 2,465 | 2,470 | -1.75% | 534,200 | 1419億6034万 | -6.33% | - | 0.98 |
03/12 | 2,537 | 2,537 | 2,476 | 2,514 | -1.14% | 415,700 | 1444億8918万 | -5.1% | - | 1 |
03/11 | 2,620 | 2,627 | 2,532 | 2,543 | -2.86% | 412,900 | 1461億5592万 | -4.36% | - | 1.01 |
03/08 | 2,588 | 2,633 | 2,586 | 2,618 | +0.77% | 333,300 | 1504億6646万 | -1.91% | - | 1.04 |
03/07 | 2,617 | 2,620 | 2,593 | 2,598 | +0.39% | 298,900 | 1493億1698万 | -2.84% | - | 1.03 |
03/06 | 2,598 | 2,629 | 2,582 | 2,588 | -0.23% | 364,300 | 1487億4225万 | -3.43% | - | 1.03 |
03/05 | 2,620 | 2,620 | 2,589 | 2,594 | -1.07% | 289,900 | 1490億8709万 | -3.43% | - | 1.03 |
03/04 | 2,589 | 2,625 | 2,589 | 2,622 | +0.85% | 470,300 | 1506億9636万 | -2.56% | - | 1.04 |
03/01 | 2,600 | 2,625 | 2,582 | 2,600 | +1.17% | 370,500 | 1494億3193万 | -3.53% | - | 1.03 |
02/29 | 2,575 | 2,586 | 2,547 | 2,570 | -0.5% | 478,500 | 1477億772万 | -4.81% | - | 1.02 |
02/28 | 2,615 | 2,622 | 2,578 | 2,583 | -1.97% | 524,300 | 1484億5488万 | -4.58% | - | 1.03 |
02/27 | 2,640 | 2,654 | 2,612 | 2,635 | -0.45% | 365,000 | 1514億4352万 | -2.88% | - | 1.05 |
02/26 | 2,680 | 2,710 | 2,636 | 2,647 | -1.6% | 492,400 | 1521億3320万 | -2.54% | - | 1.05 |
02/22 | 2,708 | 2,726 | 2,681 | 2,690 | -1.1% | 250,500 | 1546億458万 | -1.07% | - | 1.07 |
02/21 | 2,750 | 2,750 | 2,701 | 2,720 | -0.37% | 248,600 | 1563億2879万 | -0.04% | - | 1.08 |
02/20 | 2,758 | 2,758 | 2,716 | 2,730 | -0.73% | 191,200 | 1569億353万 | +0.18% | - | 1.08 |
02/19 | 2,739 | 2,759 | 2,719 | 2,750 | +1.1% | 214,300 | 1580億5301万 | +0.84% | - | 1.09 |
02/16 | 2,695 | 2,730 | 2,679 | 2,720 | +1.91% | 257,700 | 1563億2879万 | -0.33% | - | 1.08 |
02/15 | 2,671 | 2,682 | 2,634 | 2,669 | +0.76% | 228,800 | 1533億9763万 | -2.31% | - | 1.06 |
02/14 | 2,664 | 2,679 | 2,622 | 2,649 | -0.6% | 356,000 | 1522億4815万 | -3.18% | - | 1.05 |
02/13 | 2,580 | 2,667 | 2,546 | 2,665 | -0.74% | 675,400 | 1531億6773万 | -2.74% | - | 1.06 |
02/09 | 2,667 | 2,703 | 2,659 | 2,685 | +0.04% | 233,700 | 1543億1721万 | -2.01% | - | 1.07 |
02/08 | 2,680 | 2,708 | 2,652 | 2,684 | +0.22% | 231,400 | 1542億5973万 | -2.01% | - | 1.07 |
02/07 | 2,728 | 2,728 | 2,677 | 2,678 | -0.81% | 221,300 | 1539億1489万 | -2.23% | - | 1.06 |
02/06 | 2,759 | 2,760 | 2,700 | 2,700 | -2.95% | 313,200 | 1551億7931万 | -1.39% | - | 1.07 |
02/05 | 2,788 | 2,792 | 2,762 | 2,782 | +0.54% | 204,900 | 1598億9217万 | +1.68% | - | 1.1 |
02/02 | 2,795 | 2,797 | 2,763 | 2,767 | -0.32% | 159,500 | 1590億3006万 | +1.39% | - | 1.1 |
02/01 | 2,751 | 2,792 | 2,751 | 2,776 | +0.91% | 270,900 | 1595億4732万 | +1.98% | - | 1.1 |
01/31 | 2,732 | 2,755 | 2,712 | 2,751 | +0.55% | 162,200 | 1581億1048万 | +1.29% | - | 1.09 |
01/30 | 2,770 | 2,770 | 2,717 | 2,736 | -0.76% | 195,800 | 1572億4837万 | +1% | - | 1.09 |
01/29 | 2,725 | 2,770 | 2,725 | 2,757 | +1.92% | 218,300 | 1584億5532万 | +1.92% | - | 1.09 |
01/26 | 2,720 | 2,723 | 2,702 | 2,705 | -0.59% | 175,900 | 1554億6668万 | +0.22% | - | 1.07 |
01/25 | 2,716 | 2,727 | 2,697 | 2,721 | -0.37% | 234,800 | 1563億8626万 | +0.96% | - | 1.08 |
01/24 | 2,732 | 2,742 | 2,712 | 2,731 | -0.47% | 135,500 | 1569億6100万 | +1.56% | - | 1.08 |
01/23 | 2,749 | 2,756 | 2,728 | 2,744 | +0.15% | 173,700 | 1577億816万 | +2.27% | - | 1.09 |
01/22 | 2,720 | 2,749 | 2,719 | 2,740 | +1.41% | 201,100 | 1574億7827万 | +2.43% | - | 1.09 |
01/19 | 2,716 | 2,716 | 2,690 | 2,702 | -0.77% | 204,800 | 1552億9426万 | +1.2% | - | 1.07 |
01/18 | 2,765 | 2,766 | 2,711 | 2,723 | -0.4% | 202,600 | 1565億121万 | +2.14% | - | 1.08 |
01/17 | 2,827 | 2,836 | 2,730 | 2,734 | -3.15% | 283,200 | 1571億3342万 | +2.78% | - | 1.09 |
01/16 | 2,803 | 2,842 | 2,803 | 2,823 | +1.11% | 314,900 | 1622億4859万 | +6.37% | - | 1.12 |
01/15 | 2,777 | 2,797 | 2,761 | 2,792 | +0.11% | 217,800 | 1604億6691万 | +5.6% | - | 1.11 |
01/12 | 2,795 | 2,802 | 2,773 | 2,789 | -0.18% | 293,300 | 1602億9448万 | +5.84% | - | 1.11 |
01/11 | 2,782 | 2,811 | 2,780 | 2,794 | +0.68% | 281,200 | 1605億8185万 | +6.32% | - | 1.11 |
01/10 | 2,741 | 2,791 | 2,731 | 2,775 | +1.39% | 350,800 | 1594億8985万 | +5.92% | - | 1.1 |
01/09 | 2,690 | 2,737 | 2,686 | 2,737 | +2.55% | 271,000 | 1573億585万 | +4.79% | - | 1.09 |
01/05 | 2,678 | 2,689 | 2,666 | 2,669 | -0.19% | 180,500 | 1533億9763万 | +2.46% | - | 1.06 |
01/04 | 2,663 | 2,681 | 2,631 | 2,674 | +0.38% | 217,200 | 1536億8500万 | +2.81% | - | 1.06 |
2023 | ||||||||||
12/29 | 2,664 | 2,674 | 2,650 | 2,664 | +0.15% | 111,100 | 1531億1026万 | +2.58% | - | 1.06 |
12/28 | 2,646 | 2,662 | 2,641 | 2,660 | +0.53% | 156,000 | 1528億8036万 | +2.58% | - | 1.06 |
12/27 | 2,625 | 2,647 | 2,619 | 2,646 | +1.26% | 161,200 | 1520億7573万 | +2.16% | - | 1.05 |
12/26 | 2,620 | 2,632 | 2,606 | 2,613 | +0.42% | 150,700 | 1501億7909万 | +0.97% | - | 1.04 |
12/25 | 2,637 | 2,637 | 2,596 | 2,602 | -0.57% | 119,800 | 1495億4688万 | +0.62% | - | 1.03 |
12/22 | 2,585 | 2,618 | 2,579 | 2,617 | +1.28% | 162,000 | 1504億899万 | +1.24% | - | 1.04 |
12/21 | 2,605 | 2,608 | 2,578 | 2,584 | -1.45% | 209,300 | 1485億1235万 | +0.19% | - | 1.03 |
12/20 | 2,610 | 2,638 | 2,610 | 2,622 | +0.11% | 178,900 | 1506億9636万 | +1.83% | - | 1.04 |
12/19 | 2,622 | 2,629 | 2,601 | 2,619 | +0.85% | 237,500 | 1505億2393万 | +1.95% | - | 1.04 |
12/18 | 2,593 | 2,623 | 2,579 | 2,597 | +0.43% | 313,100 | 1492億5951万 | +1.33% | - | 1.03 |
12/15 | 2,575 | 2,599 | 2,544 | 2,586 | +0.82% | 591,000 | 1486億2730万 | +1.06% | - | 1.03 |
12/14 | 2,584 | 2,588 | 2,547 | 2,565 | +0.27% | 205,700 | 1474億2035万 | +0.35% | - | 1.02 |
12/13 | 2,591 | 2,592 | 2,557 | 2,558 | -1.95% | 236,900 | 1470億1803万 | +0.16% | - | 1.02 |
12/12 | 2,617 | 2,627 | 2,596 | 2,609 | +0.31% | 304,400 | 1499億4920万 | +2.23% | - | 1.04 |
12/11 | 2,600 | 2,603 | 2,580 | 2,601 | +1.01% | 168,300 | 1494億8941万 | +2.08% | - | 1.03 |
12/08 | 2,610 | 2,610 | 2,565 | 2,575 | -0.62% | 299,300 | 1479億9509万 | +1.18% | - | 1.02 |
12/07 | 2,585 | 2,605 | 2,582 | 2,591 | +0.93% | 307,800 | 1489億1467万 | +1.89% | - | 1.03 |
12/06 | 2,556 | 2,577 | 2,543 | 2,567 | -0.16% | 327,700 | 1475億3530万 | +1.02% | - | 1.02 |
12/05 | 2,601 | 2,606 | 2,569 | 2,571 | -1.46% | 269,900 | 1477億6519万 | +1.3% | - | 1.02 |
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 | 2,850 12/6 | 2,110 8/1 | 1,210,700 6/8 | - | - | +11.73% 3/28 | -12.48% 1/22 |
2009年 3月期 | 2,635 7/9 5/29 | 1,356 10/28 | 1,193,400 8/12 | - | - | +13.94% 11/14 | -25.08% 10/10 |
2010年 3月期 | 3,120 11/10 | 1,850 5/11 | 1,155,500 8/19 | - | - | +10.9% 8/20 | -6.82% 11/17 |
2011年 3月期 | 3,315 1/4 | 2,453 6/18 | 3,134,200 11/30 | 1937億3478万 | 1433億5789万 | +8.61% 8/16 | -15.33% 3/15 |
2012年 3月期 | 3,490 10/4 | 2,792 2/8 | 502,400 11/4 | 2039億6211万 | 1631億6968万 | +8.2% 2/28 | -8.32% 11/4 |
2013年 3月期 | 4,845 3/15 | 2,920 6/12 | 645,100 3/21 | 2831億5084万 | 1706億5024万 | +12.59% 3/4 | -6.44% 4/2 |
2014年 3月期 | 5,190 1/16 | 4,065 6/26 | 575,800 4/5 | 3054億6090万 | 2375億6618万 | +9.76% 7/3 | -9.7% 6/7 |
2015年 3月期 | 5,990 3/9 | 4,125 10/21 | 649,900 12/8 | 3535億7272万 | 2433億5217万 | +9.7% 1/5 | -7.85% 10/17 |
2016年 3月期 | 6,350 5/25 | 4,195 2/12 | 728,600 8/25 | 3629億9372万 | 2400億6502万 | +6.16% 3/2 | -15.48% 2/12 |
2017年 3月期 | 5,570 3/3 | 4,060 6/24 | 773,600 10/14 | 3190億1431万 | 2324億6043万 | +15.86% 8/1 | -9.43% 6/24 |
2018年 3月期 | 5,430 11/1 | 3,895 3/2 | 5,752,700 11/30 | 3112億7509万 | 2232億9260万 | +5.46% 6/20 | -14.35% 2/6 |
2019年 3月期 | 4,400 4/19 | 2,244 12/25 | 1,364,300 8/1 | 2522億6248万 | 1287億1524万 | +13.3% 2/18 | -18.37% 5/14 |
2020年 3月期 | 3,145 2/12 | 2,005 3/13 | 1,475,000 2/12 | 1804億8482万 | 1150億6266万 | +16.08% 4/30 | -20.99% 3/16 |
2021年 3月期 | 3,735 3/31 | 2,165 4/2 | 3,588,400 5/12 | 2144億5028万 | 1242億4471万 | +27.75% 5/11 | -7.01% 8/12 |
2022年 3月期 | 3,770 4/21 4/20 | 2,530 11/10 | 1,246,100 11/10 | 2164億5985万 | 1453億2633万 | +11.23% 8/24 | -14.8% 5/18 |
2023年 3月期 | 3,245 7/29 7/27 | 2,586 5/26 | 1,052,400 8/30 | 1864億1740万 | 1485億5783万 | +8.91% 7/19 | -10.58% 9/7 |
最新 | 2,281 2024/5/2 | 461,400 | 1310億9778万 | -5% 2,401 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- -24%(0.76倍)
- 1986/12/27 vs 1985/12/28
- 55%(1.55倍)
- 1987/12/28 vs 1986/12/27
- 11%(1.11倍)
- 1988/12/28 vs 1987/12/28
- -2%(0.98倍)
- 1989/12/29 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/28 vs 1989/12/29
- -56%(0.44倍)
- 1991/12/27 vs 1990/12/28
- -18%(0.82倍)
- 1992/12/30 vs 1991/12/27
- 6%(1.06倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/29 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/29
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- 35%(1.35倍)
- 1999/12/30 vs 1998/12/30
- 23%(1.23倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 75%(1.75倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 53%(1.53倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 32%(1.32倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 43%(1.43倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/02 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
320円(1997/12/15) - 613%(7.13倍)
2,281円(5/2)