株価チャート
株価
5/2
- 前日 (5/1)
- 2,003
- 始値
- 2,011
- 高値
- 2,027
- 安値
- 2,001
- 終値 +1.2%
- 2,027
- 出来高 -44.96%
- 32,200
乖離率
- 株価（5日）
移動平均値 - +0.7%
2,013 - 株価（25日）
移動平均値 - +1.91%
1,989 - 出来高（5日）
移動平均値 - -60.04%
80,580
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 | 2,011 | 2,027 | 2,001 | 2,027 | +1.2% | 32,200 | 781億2349万 | +1.91% | 23.07 | 1.41 |
| 05/01 | 2,000 | 2,010 | 1,977 | 2,003 | -0.1% | 58,500 | 771億9850万 | +0.7% | 22.8 | 1.39 |
| 04/30 | 2,008 | 2,012 | 1,983 | 2,005 | -0.1% | 70,200 | 772億7558万 | +0.91% | 22.82 | 1.39 |
| 04/26 | 2,003 | 2,023 | 1,988 | 2,007 | -0.89% | 94,400 | 803億6316万 | +1.11% | 22.84 | 1.39 |
| 04/25 | 2,022 | 2,037 | 2,004 | 2,025 | +1% | 147,600 | 810億8391万 | +2.02% | 23.05 | 1.4 |
| 04/24 | 2,000 | 2,015 | 1,997 | 2,005 | -0.05% | 45,500 | 802億8308万 | +1.11% | 22.82 | 1.39 |
| 04/23 | 2,000 | 2,016 | 1,979 | 2,006 | +2.4% | 116,900 | 803億2312万 | +1.26% | 22.83 | 1.39 |
| 04/22 | 1,952 | 1,968 | 1,947 | 1,959 | +1.24% | 53,200 | 784億4117万 | -0.96% | 22.3 | 1.36 |
| 04/19 | 1,951 | 1,964 | 1,908 | 1,935 | -1.78% | 130,500 | 774億8018万 | -2.07% | 22.02 | 1.34 |
| 04/18 | 1,955 | 1,975 | 1,945 | 1,970 | +0.77% | 79,500 | 788億8163万 | -0.25% | 22.42 | 1.37 |
| 04/17 | 2,000 | 2,003 | 1,945 | 1,955 | -2.05% | 118,900 | 782億8101万 | -1.06% | 22.25 | 1.36 |
| 04/16 | 1,965 | 2,008 | 1,950 | 1,996 | -0.2% | 94,500 | 799億2271万 | +0.91% | 22.72 | 1.38 |
| 04/15 | 1,985 | 2,009 | 1,976 | 2,000 | +0.05% | 72,400 | 800億8287万 | +1.06% | 22.76 | 1.39 |
| 04/12 | 2,034 | 2,049 | 1,999 | 1,999 | -1.14% | 129,400 | 800億4283万 | +1.22% | 22.75 | 1.39 |
| 04/11 | 2,001 | 2,034 | 1,999 | 2,022 | +0.05% | 94,400 | 809億6378万 | +2.59% | 23.01 | 1.4 |
| 04/10 | 2,008 | 2,036 | 2,005 | 2,021 | +0.7% | 98,900 | 809億2374万 | +2.8% | 23 | 1.4 |
| 04/09 | 1,998 | 2,015 | 1,996 | 2,007 | +0.5% | 73,400 | 803億6316万 | +2.35% | 22.84 | 1.39 |
| 04/08 | 1,970 | 2,008 | 1,970 | 1,997 | +1.89% | 157,100 | 799億6275万 | +2.04% | 22.73 | 1.38 |
| 04/05 | 1,956 | 1,977 | 1,931 | 1,960 | +0.51% | 152,200 | 784億8121万 | +0.36% | 22.31 | 1.36 |
| 04/04 | 1,962 | 1,971 | 1,942 | 1,950 | -0.05% | 124,900 | 780億8080万 | 0% | 22.19 | 1.35 |
| 04/03 | 1,973 | 1,981 | 1,941 | 1,951 | -1.46% | 189,900 | 781億2084万 | +0.21% | 22.2 | 1.35 |
| 04/02 | 1,983 | 1,983 | 1,972 | 1,980 | -0.2% | 79,700 | 792億8204万 | +1.85% | 22.53 | 1.37 |
| 04/01 | 2,012 | 2,012 | 1,957 | 1,984 | -0.8% | 89,500 | 794億4221万 | +2.32% | 22.58 | 1.38 |
| 03/29 | 1,954 | 2,006 | 1,954 | 2,000 | +1.78% | 71,000 | 800億8287万 | +3.36% | 22.76 | 1.39 |
| 03/28 | 1,990 | 2,011 | 1,954 | 1,965 | -2.38% | 257,000 | 786億8142万 | +1.81% | 22.36 | 1.36 |
| 03/27 | 2,022 | 2,026 | 1,997 | 2,013 | +2.13% | 170,000 | 806億341万 | +4.52% | 22.91 | 1.4 |
| 03/26 | 1,948 | 1,978 | 1,948 | 1,971 | +0.66% | 86,900 | 789億2167万 | +2.6% | 22.43 | 1.37 |
| 03/25 | 1,978 | 1,981 | 1,949 | 1,958 | -1.81% | 95,500 | 784億113万 | +2.03% | 22.28 | 1.36 |
| 03/22 | 1,967 | 2,006 | 1,967 | 1,994 | +1.37% | 130,500 | 798億4262万 | +4.02% | 22.69 | 1.38 |
| 03/21 | 1,973 | 1,980 | 1,924 | 1,967 | +0.31% | 254,000 | 787億6150万 | +2.72% | 22.39 | 1.36 |
| 03/19 | 1,937 | 1,982 | 1,921 | 1,961 | +1.5% | 219,500 | 785億2125万 | +2.46% | 22.32 | 1.36 |
| 03/18 | 1,919 | 1,939 | 1,912 | 1,932 | +1.68% | 129,500 | 773億6005万 | +0.99% | 21.99 | 1.34 |
| 03/15 | 1,931 | 1,931 | 1,885 | 1,900 | -1.61% | 258,100 | 760億7873万 | -0.73% | 21.62 | 1.32 |
| 03/14 | 1,982 | 1,982 | 1,914 | 1,931 | -2.57% | 200,200 | 773億2001万 | +0.84% | 21.98 | 1.34 |
| 03/13 | 2,018 | 2,029 | 1,948 | 1,982 | -1.49% | 158,600 | 793億6213万 | +3.44% | 22.56 | 1.37 |
| 03/12 | 1,986 | 2,021 | 1,963 | 2,012 | +0.1% | 280,200 | 805億6337万 | +5.07% | 22.9 | 1.39 |
| 03/11 | 1,880 | 2,055 | 1,874 | 2,010 | +5.51% | 766,800 | 804億8329万 | +5.07% | 22.88 | 1.39 |
| 03/08 | 1,900 | 1,921 | 1,891 | 1,905 | -0.21% | 179,400 | 762億7893万 | -0.26% | 21.68 | 1.32 |
| 03/07 | 1,903 | 1,926 | 1,902 | 1,909 | +0.47% | 132,500 | 764億3910万 | +0.05% | 21.73 | 1.32 |
| 03/06 | 1,900 | 1,921 | 1,889 | 1,900 | +0.42% | 134,700 | 760億7873万 | -0.05% | 21.62 | 1.32 |
| 03/05 | 1,889 | 1,905 | 1,879 | 1,892 | -0.37% | 329,300 | 757億5840万 | -0.21% | 21.53 | 1.31 |
| 03/04 | 1,905 | 1,944 | 1,890 | 1,899 | -0.05% | 223,400 | 760億3869万 | +0.42% | 21.61 | 1.32 |
| 03/01 | 1,870 | 1,906 | 1,851 | 1,900 | +0.64% | 351,200 | 760億7873万 | +0.8% | 21.62 | 1.32 |
| 02/29 | 1,880 | 1,898 | 1,871 | 1,888 | +0.43% | 142,200 | 755億9823万 | +0.48% | 21.49 | 1.31 |
| 02/28 | 1,889 | 1,931 | 1,879 | 1,880 | +0.21% | 146,400 | 771億5790万 | +0.32% | 21.4 | 1.3 |
| 02/27 | 1,856 | 1,890 | 1,852 | 1,876 | +1.08% | 153,200 | 769億9373万 | +0.32% | 21.35 | 1.3 |
| 02/26 | 1,878 | 1,895 | 1,850 | 1,856 | -0.38% | 107,500 | 761億7290万 | -0.48% | 21.12 | 1.29 |
| 02/22 | 1,868 | 1,869 | 1,838 | 1,863 | -0.75% | 130,800 | 764億6019万 | +0.11% | 21.2 | 1.29 |
| 02/21 | 1,889 | 1,902 | 1,860 | 1,877 | +0.16% | 98,700 | 770億3477万 | +1.13% | 21.36 | 1.3 |
| 02/20 | 1,896 | 1,898 | 1,873 | 1,874 | -1.16% | 142,400 | 769億1165万 | +1.13% | 21.33 | 1.3 |
| 02/19 | 1,911 | 1,918 | 1,883 | 1,896 | -0.78% | 88,700 | 778億1456万 | +2.43% | 21.58 | 1.31 |
| 02/16 | 1,935 | 1,935 | 1,906 | 1,911 | +0.16% | 133,300 | 784億3018万 | +3.47% | 21.75 | 1.32 |
| 02/15 | 1,959 | 1,964 | 1,902 | 1,908 | -1.65% | 140,400 | 783億706万 | +3.75% | 21.71 | 1.32 |
| 02/14 | 1,950 | 1,964 | 1,931 | 1,940 | -0.51% | 125,400 | 796億2038万 | +5.9% | 22.08 | 1.34 |
| 02/13 | 1,943 | 1,962 | 1,926 | 1,950 | +0.36% | 151,200 | 800億3080万 | +6.97% | 22.19 | 1.35 |
| 02/09 | 1,939 | 1,962 | 1,938 | 1,943 | +0.21% | 143,100 | 797億4351万 | +7.17% | 22.11 | 1.35 |
| 02/08 | 1,930 | 1,957 | 1,915 | 1,939 | 0% | 123,900 | 795億7934万 | +7.48% | 22.07 | 1.34 |
| 02/07 | 1,950 | 1,960 | 1,922 | 1,939 | -0.31% | 175,900 | 795億7934万 | +8.08% | 22.07 | 1.34 |
| 02/06 | 1,947 | 1,959 | 1,907 | 1,945 | -0.31% | 295,600 | 798億2559万 | +8.96% | 22.14 | 1.35 |
| 02/05 | 1,966 | 1,966 | 1,929 | 1,951 | -1.22% | 216,500 | 800億7184万 | +9.85% | 22.2 | 1.35 |
| 02/02 | 1,942 | 1,987 | 1,933 | 1,975 | +1.65% | 279,900 | 810億5684万 | +11.83% | 22.48 | 1.37 |
| 02/01 | 1,835 | 1,963 | 1,824 | 1,943 | +5.43% | 515,200 | 797億4351万 | +10.71% | 22.11 | 1.35 |
| 01/31 | 1,850 | 1,914 | 1,828 | 1,843 | +5.98% | 450,900 | 756億3937万 | +5.56% | 20.97 | 1.28 |
| 01/30 | 1,781 | 1,792 | 1,729 | 1,739 | -2.19% | 124,300 | 713億7106万 | -0.11% | 19.79 | 1.21 |
| 01/29 | 1,768 | 1,784 | 1,765 | 1,778 | +0.57% | 113,000 | 729億7167万 | +2.18% | 20.24 | 1.23 |
| 01/26 | 1,760 | 1,788 | 1,757 | 1,768 | +0.74% | 146,300 | 725億6126万 | +1.78% | 20.12 | 1.23 |
| 01/25 | 1,741 | 1,757 | 1,736 | 1,755 | +1.04% | 117,300 | 720億2772万 | +1.15% | 19.97 | 1.22 |
| 01/24 | 1,740 | 1,747 | 1,731 | 1,737 | -1.31% | 89,900 | 712億8897万 | +0.23% | 19.77 | 1.2 |
| 01/23 | 1,770 | 1,787 | 1,756 | 1,760 | -0.73% | 98,400 | 722億3293万 | +1.62% | 20.03 | 1.22 |
| 01/22 | 1,758 | 1,779 | 1,758 | 1,773 | +0.85% | 78,000 | 727億6646万 | +2.43% | 20.18 | 1.23 |
| 01/19 | 1,760 | 1,769 | 1,736 | 1,758 | +0.34% | 139,800 | 721億5084万 | +1.74% | 20.01 | 1.22 |
| 01/18 | 1,734 | 1,759 | 1,729 | 1,752 | +0.86% | 93,200 | 719億459万 | +1.45% | 19.94 | 1.21 |
| 01/17 | 1,820 | 1,838 | 1,735 | 1,737 | -4.4% | 289,100 | 712億8897万 | +0.64% | 19.77 | 1.2 |
| 01/16 | 1,835 | 1,849 | 1,813 | 1,817 | -0.16% | 280,300 | 745億7229万 | +5.21% | 20.68 | 1.26 |
| 01/15 | 1,802 | 1,823 | 1,790 | 1,820 | +1.79% | 183,300 | 746億9541万 | +5.51% | 20.71 | 1.26 |
| 01/12 | 1,738 | 1,798 | 1,715 | 1,788 | +3.41% | 270,800 | 733億8209万 | +4.01% | 20.35 | 1.24 |
| 01/11 | 1,735 | 1,742 | 1,706 | 1,729 | +0.23% | 103,500 | 709億6064万 | +0.76% | 19.68 | 1.2 |
| 01/10 | 1,705 | 1,741 | 1,700 | 1,725 | +1.47% | 145,000 | 707億9648万 | +0.58% | 19.63 | 1.2 |
| 01/09 | 1,704 | 1,720 | 1,699 | 1,700 | -0.58% | 123,400 | 697億7044万 | -0.7% | 19.35 | 1.18 |
| 01/05 | 1,713 | 1,720 | 1,694 | 1,710 | +0.18% | 148,700 | 701億8085万 | 0% | 19.46 | 1.19 |
| 01/04 | 1,701 | 1,709 | 1,678 | 1,707 | -0.12% | 69,700 | 700億5773万 | 0% | 19.43 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 1,718 | 1,726 | 1,697 | 1,709 | -0.52% | 103,300 | 701億3981万 | +0.18% | 19.45 | 1.18 |
| 12/28 | 1,696 | 1,718 | 1,693 | 1,718 | +0.64% | 198,300 | 705億919万 | +0.82% | 19.55 | 1.19 |
| 12/27 | 1,700 | 1,709 | 1,695 | 1,707 | +0.23% | 80,900 | 700億5773万 | +0.35% | 19.43 | 1.18 |
| 12/26 | 1,700 | 1,707 | 1,691 | 1,703 | +0.29% | 97,400 | 698億9356万 | +0.35% | 19.38 | 1.18 |
| 12/25 | 1,722 | 1,723 | 1,692 | 1,698 | -1.22% | 67,900 | 696億8836万 | +0.35% | 19.32 | 1.18 |
| 12/22 | 1,701 | 1,721 | 1,701 | 1,719 | +0.47% | 72,500 | 705億5023万 | +1.96% | 19.56 | 1.19 |
| 12/21 | 1,706 | 1,718 | 1,701 | 1,711 | -0.12% | 82,300 | 702億2190万 | +1.91% | 19.47 | 1.19 |
| 12/20 | 1,718 | 1,728 | 1,705 | 1,713 | +0.12% | 95,900 | 703億398万 | +2.45% | 19.5 | 1.19 |
| 12/19 | 1,707 | 1,718 | 1,693 | 1,711 | -0.12% | 127,700 | 702億2190万 | +2.7% | 19.47 | 1.19 |
| 12/18 | 1,689 | 1,722 | 1,681 | 1,713 | +0.47% | 108,200 | 703億398万 | +3.32% | 19.5 | 1.19 |
| 12/15 | 1,734 | 1,735 | 1,698 | 1,705 | -1.27% | 160,300 | 699億7565万 | +3.27% | 19.4 | 1.18 |
| 12/14 | 1,729 | 1,736 | 1,703 | 1,727 | -0.06% | 137,700 | 708億7856万 | +4.98% | 19.65 | 1.2 |
| 12/13 | 1,724 | 1,740 | 1,707 | 1,728 | +1.23% | 168,200 | 709億1960万 | +5.56% | 19.67 | 1.2 |
| 12/12 | 1,730 | 1,733 | 1,691 | 1,707 | -1.04% | 169,600 | 700億5773万 | +4.79% | 19.43 | 1.18 |
| 12/11 | 1,748 | 1,748 | 1,714 | 1,725 | -0.17% | 135,500 | 707億9648万 | +6.42% | 19.63 | 1.2 |
| 12/08 | 1,764 | 1,764 | 1,714 | 1,728 | -1.31% | 175,600 | 709億1960万 | +7.13% | 19.67 | 1.2 |
| 12/07 | 1,749 | 1,768 | 1,743 | 1,751 | -0.74% | 119,600 | 718億6355万 | +9.16% | 19.93 | 1.21 |
| 12/06 | 1,718 | 1,764 | 1,713 | 1,764 | +4.32% | 251,000 | 723億9709万 | +10.73% | 20.08 | 1.22 |
| 12/05 | 1,694 | 1,704 | 1,683 | 1,691 | -0.59% | 117,800 | 694億107万 | +7.03% | 19.25 | 1.17 |
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 | 662 1,324 4/19 1,324 4/16 | 384 768 1/23 | 920,600 460,300 2/29 | - | - | +11.53% 2/28 | -14.75% 5/17 |
| 2009年 3月期 | 477 953 5/13 | 238 476 10/28 | 1,497,000 748,500 12/3 | - | - | +20.1% 4/30 | -29.26% 10/8 |
| 2010年 3月期 | 648 1,296 8/27 | 304 607 4/1 | 2,982,000 1,491,000 8/19 | - | - | +30.85% 8/20 | -18.54% 11/18 |
| 2011年 3月期 | 559 1,117 2/21 1,117 2/18 | 377 754 3/15 | 491,800 245,900 12/21 | 243億1789万 | 164億1512万 | +11.84% 4/18 | -15.97% 3/14 |
| 2012年 3月期 | 575 1,150 3/14 | 463 926 8/9 926 4/7 | 548,400 274,200 4/18 | 250億3632万 | 201億5968万 | +10.03% 9/16 | -8.26% 8/9 |
| 2013年 3月期 | 685 1,370 3/25 | 504 1,007 10/11 1,007 10/10 | 864,000 432,000 1/24 | 298億2588万 | 219億2311万 | +49.56% 5/7 | -6.33% 5/28 |
| 2014年 3月期 | 1,383 2,766 5/8 | 606 1,212 4/2 | 4,602,000 2,301,000 5/8 | 602億1780万 | 263億8611万 | +54.44% 5/8 | -18.74% 6/7 |
| 2015年 3月期 | 1,099 2,197 10/16 | 778 1,556 5/21 | 5,773,600 2,886,800 10/16 | 478億3026万 | 338億7523万 | +18.07% 4/14 | -7.87% 2/5 |
| 2016年 3月期 | 1,368 2,735 5/21 | 951 1,902 9/29 | 975,400 487,700 4/8 | 595億4291万 | 414億790万 | +12.64% 5/20 | -14.87% 2/12 |
| 2017年 3月期 | 1,610 3,220 3/21 | 923 1,846 5/10 | 1,262,400 631,200 3/15 | 701億171万 | 401億8874万 | +10.41% 5/8 10/4 | -10.32% 5/12 |
| 2018年 3月期 | 2,805 5,610 1/9 | 1,432 2,863 4/14 | 1,349,600 674,800 10/25 | 1221億3373万 | 623億2956万 | +13.9% 12/1 | -9.37% 5/2 |
| 2019年 3月期 | 2,862 3/13 | 2,136 12/26 | 587,100 1/30 | 1246億1559万 | 930億451万 | +13.4% 7/26 | -18.26% 4/26 |
| 2020年 3月期 | 2,660 4/2 | 1,440 3/17 | 3,376,500 2/17 | 1158億2022万 | 626億9967万 | +15.25% 4/10 | -26.8% 3/16 |
| 2021年 3月期 | 2,438 1/28 | 1,562 7/10 | 2,283,800 6/3 | 1061億5402万 | 680億1172万 | +19.26% 1/28 | -12.5% 5/14 |
| 2022年 3月期 | 2,340 7/29 | 1,652 1/31 | 559,900 7/27 | 1018億8696万 | 719億3045万 | +7.39% 7/28 | -12.14% 10/7 |
| 2023年 3月期 | 2,076 7/27 | 1,534 3/23 | 711,800 9/21 | 903億9202万 | 667億9256万 | +12.41% 7/27 | -8.59% 1/5 |
| 最新 | 2,027 2024/5/2 | 32,200 | 781億2349万 | +1.91% 1,989 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/25
- -35%（0.65倍）
- 1993/12/29 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/28 vs 1993/12/29
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/28
- -41%（0.59倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/28 vs 1997/12/30
- -45%（0.55倍）
- 1999/12/30 vs 1998/12/28
- 256%（3.56倍）
- 2000/12/29 vs 1999/12/30
- 32%（1.32倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 99%（1.99倍）
- 2004/12/30 vs 2003/12/30
- -12%（0.88倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 76%（1.76倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/02 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
115円（1998/10/02） - 1663%（17.63倍）
2,027円（5/2）