株価チャート
株価
5/14
- 前日 (5/13)
- 3,739
- 始値
- 3,747
- 高値
- 3,789
- 安値
- 3,651
- 終値 -1.1%
- 3,698
- 出来高 +25.41%
- 592,300
乖離率
- 株価(5日)
移動平均値 - -0.05%
3,700 - 株価(25日)
移動平均値 - +4.02%
3,555 - 出来高(5日)
移動平均値 - -6.21%
631,540
2023/12/13~2024/05/14
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 | ||||||||||
05/14 | 3,747 | 3,789 | 3,651 | 3,698 | -1.1% | 592,300 | 4511億81万 | +4.02% | 6.89 | 0.76 |
05/13 | 3,773 | 3,784 | 3,714 | 3,739 | -0.05% | 472,300 | 4561億220万 | +5.35% | 6.97 | 0.77 |
05/10 | 3,758 | 3,799 | 3,728 | 3,741 | +1.44% | 754,000 | 4563億4617万 | +5.68% | 6.97 | 0.77 |
05/09 | 3,670 | 3,737 | 3,635 | 3,688 | +1.49% | 723,800 | 4498億8096万 | +4.56% | 6.88 | 0.76 |
05/08 | 3,640 | 3,671 | 3,611 | 3,634 | +0.78% | 615,300 | 4432億9377万 | +3.33% | 6.77 | 0.75 |
05/07 | 3,585 | 3,606 | 3,541 | 3,606 | +1.43% | 379,300 | 4398億7819万 | +2.65% | 6.72 | 0.74 |
05/02 | 3,613 | 3,628 | 3,553 | 3,555 | -1.39% | 340,300 | 4336億5695万 | +1.34% | 6.63 | 0.73 |
05/01 | 3,551 | 3,610 | 3,548 | 3,605 | -0.33% | 396,700 | 4397億5620万 | +2.74% | 6.72 | 0.74 |
04/30 | 3,610 | 3,662 | 3,593 | 3,617 | +2.61% | 746,000 | 4412億2002万 | +3.08% | 6.74 | 0.74 |
04/26 | 3,494 | 3,532 | 3,462 | 3,525 | +1.35% | 461,600 | 4299億9739万 | +0.51% | 6.57 | 0.72 |
04/25 | 3,474 | 3,508 | 3,467 | 3,478 | +0.12% | 352,600 | 4242億6410万 | -0.88% | 6.48 | 0.71 |
04/24 | 3,450 | 3,507 | 3,438 | 3,474 | +0.43% | 380,500 | 4237億7616万 | -1% | 6.48 | 0.71 |
04/23 | 3,451 | 3,481 | 3,425 | 3,459 | -0.63% | 422,000 | 4219億4638万 | -1.34% | 6.45 | 0.71 |
04/22 | 3,454 | 3,493 | 3,424 | 3,481 | +0.99% | 432,500 | 4246億3005万 | -0.68% | 6.49 | 0.71 |
04/19 | 3,460 | 3,488 | 3,366 | 3,447 | -0.75% | 579,400 | 4204億8256万 | -1.57% | 6.43 | 0.71 |
04/18 | 3,380 | 3,489 | 3,370 | 3,473 | +2.36% | 472,700 | 4236億5417万 | -0.74% | 6.47 | 0.71 |
04/17 | 3,450 | 3,454 | 3,385 | 3,393 | -1.68% | 407,500 | 4138億9536万 | -2.86% | 6.33 | 0.7 |
04/16 | 3,528 | 3,531 | 3,430 | 3,451 | -2.84% | 464,800 | 4209億7050万 | -1.17% | 6.43 | 0.71 |
04/15 | 3,503 | 3,556 | 3,471 | 3,552 | +0.17% | 502,200 | 4332億9099万 | +1.86% | 6.62 | 0.73 |
04/12 | 3,563 | 3,573 | 3,524 | 3,546 | +0.31% | 418,700 | 4325億5908万 | +1.93% | 6.61 | 0.73 |
04/11 | 3,501 | 3,550 | 3,465 | 3,535 | -0.59% | 394,100 | 4312億1725万 | +1.96% | 6.59 | 0.73 |
04/10 | 3,577 | 3,585 | 3,537 | 3,556 | -0.64% | 246,800 | 4337億7893万 | +2.92% | 6.63 | 0.73 |
04/09 | 3,568 | 3,590 | 3,527 | 3,579 | +0.87% | 290,500 | 4365億8459万 | +4.01% | 6.67 | 0.73 |
04/08 | 3,502 | 3,570 | 3,486 | 3,548 | +1.31% | 286,500 | 4328億305万 | +3.59% | 6.61 | 0.73 |
04/05 | 3,465 | 3,517 | 3,445 | 3,502 | -0.79% | 316,700 | 4271億9174万 | +2.7% | 6.53 | 0.72 |
04/04 | 3,555 | 3,565 | 3,513 | 3,530 | +0.26% | 445,400 | 4306億732万 | +3.95% | 6.58 | 0.72 |
04/03 | 3,439 | 3,541 | 3,421 | 3,521 | +2.65% | 646,600 | 4295億945万 | +4.08% | 6.56 | 0.72 |
04/02 | 3,403 | 3,440 | 3,358 | 3,430 | -0.2% | 416,700 | 4184億881万 | +1.75% | 6.39 | 0.7 |
04/01 | 3,528 | 3,539 | 3,429 | 3,437 | -2.33% | 430,800 | 4192億6271万 | +2.23% | 6.41 | 0.71 |
03/29 | 3,480 | 3,542 | 3,470 | 3,519 | +1.24% | 472,200 | 4292億6548万 | +4.92% | 9.4 | 0.72 |
03/28 | 3,545 | 3,553 | 3,460 | 3,476 | -3.31% | 408,700 | 4240億2013万 | +4.04% | 9.28 | 0.71 |
03/27 | 3,590 | 3,629 | 3,532 | 3,595 | -0.08% | 526,400 | 4385億3635万 | +7.96% | 9.6 | 0.74 |
03/26 | 3,580 | 3,653 | 3,575 | 3,598 | +0.53% | 766,200 | 4389億231万 | +8.5% | 9.61 | 0.74 |
03/25 | 3,559 | 3,593 | 3,544 | 3,579 | +0.51% | 468,800 | 4365億8459万 | +8.52% | 9.56 | 0.73 |
03/22 | 3,500 | 3,569 | 3,485 | 3,561 | +2.21% | 475,000 | 4343億8886万 | +8.63% | 9.51 | 0.73 |
03/21 | 3,455 | 3,498 | 3,428 | 3,484 | +2.35% | 650,200 | 4249億9601万 | +6.9% | 9.31 | 0.71 |
03/19 | 3,407 | 3,416 | 3,371 | 3,404 | -0.41% | 382,100 | 4152億3720万 | +4.87% | 9.09 | 0.7 |
03/18 | 3,430 | 3,444 | 3,400 | 3,418 | +0.03% | 446,900 | 4169億4499万 | +5.56% | 9.13 | 0.7 |
03/15 | 3,400 | 3,437 | 3,366 | 3,417 | +1.7% | 618,500 | 4168億2301万 | +5.95% | 9.13 | 0.7 |
03/14 | 3,343 | 3,362 | 3,290 | 3,360 | +1.08% | 368,100 | 4098億6986万 | +4.58% | 8.97 | 0.69 |
03/13 | 3,370 | 3,423 | 3,286 | 3,324 | -1.48% | 480,800 | 4054億7839万 | +3.84% | 8.88 | 0.68 |
03/12 | 3,301 | 3,381 | 3,249 | 3,374 | +1.32% | 534,000 | 4115億7765万 | +5.73% | 9.01 | 0.69 |
03/11 | 3,384 | 3,397 | 3,282 | 3,330 | -0.39% | 631,800 | 4062億1030万 | +4.82% | 8.89 | 0.68 |
03/08 | 3,234 | 3,346 | 3,223 | 3,343 | +2.86% | 860,700 | 4077億9611万 | +5.59% | 8.93 | 0.69 |
03/07 | 3,261 | 3,280 | 3,223 | 3,250 | +0.4% | 482,100 | 3964億5150万 | +3.04% | 8.68 | 0.67 |
03/06 | 3,198 | 3,249 | 3,179 | 3,237 | +0.87% | 336,100 | 3948億6569万 | +2.99% | 8.65 | 0.66 |
03/05 | 3,183 | 3,227 | 3,167 | 3,209 | +1.1% | 330,600 | 3914億5011万 | +2.43% | 8.57 | 0.66 |
03/04 | 3,183 | 3,211 | 3,167 | 3,174 | -0.35% | 272,300 | 3871億8063万 | +1.67% | 8.48 | 0.65 |
03/01 | 3,134 | 3,191 | 3,134 | 3,185 | +1.34% | 341,400 | 3885億2247万 | +2.28% | 8.51 | 0.65 |
02/29 | 3,210 | 3,210 | 3,133 | 3,143 | -1.81% | 455,900 | 3833億9910万 | +1.26% | 8.4 | 0.65 |
02/28 | 3,216 | 3,221 | 3,192 | 3,201 | -0.53% | 246,100 | 3904億7423万 | +3.32% | 8.55 | 0.66 |
02/27 | 3,190 | 3,234 | 3,184 | 3,218 | -0.19% | 352,100 | 3925億4798万 | +4.14% | 8.6 | 0.66 |
02/26 | 3,244 | 3,244 | 3,209 | 3,224 | +0.12% | 208,000 | 3932億7989万 | +4.68% | 8.61 | 0.66 |
02/22 | 3,230 | 3,236 | 3,191 | 3,220 | +0.31% | 289,800 | 3927億9195万 | +4.92% | 8.6 | 0.66 |
02/21 | 3,189 | 3,211 | 3,177 | 3,210 | +0.47% | 291,900 | 3915億7210万 | +4.94% | 8.57 | 0.66 |
02/20 | 3,250 | 3,252 | 3,182 | 3,195 | -1.81% | 381,000 | 3897億4232万 | +4.72% | 8.53 | 0.66 |
02/19 | 3,139 | 3,268 | 3,130 | 3,254 | +3.83% | 547,900 | 3969億3944万 | +6.9% | 8.69 | 0.67 |
02/16 | 3,093 | 3,156 | 3,093 | 3,134 | +1.52% | 424,300 | 3823億123万 | +3.33% | 8.37 | 0.64 |
02/15 | 3,097 | 3,127 | 3,065 | 3,087 | +0.39% | 408,600 | 3765億6793万 | +1.95% | 8.25 | 0.63 |
02/14 | 3,143 | 3,156 | 3,056 | 3,075 | -3.12% | 531,400 | 3751億411万 | +1.72% | 8.21 | 0.63 |
02/13 | 3,211 | 3,231 | 3,135 | 3,174 | -0.91% | 591,600 | 3871億8063万 | +5.1% | 8.48 | 0.65 |
02/09 | 3,180 | 3,270 | 3,154 | 3,203 | +3.82% | 1,242,600 | 3907億1820万 | +6.31% | 8.56 | 0.66 |
02/08 | 3,113 | 3,113 | 3,063 | 3,085 | -0.9% | 539,000 | 3763億2396万 | +2.7% | 8.24 | 0.63 |
02/07 | 3,053 | 3,113 | 3,052 | 3,113 | +1.47% | 512,600 | 3797億3954万 | +3.87% | 8.31 | 0.64 |
02/06 | 3,080 | 3,097 | 3,062 | 3,068 | +0.13% | 346,900 | 3742億5021万 | +2.71% | 8.19 | 0.63 |
02/05 | 3,055 | 3,082 | 3,046 | 3,064 | +0.99% | 378,400 | 3737億6227万 | +2.82% | 8.18 | 0.63 |
02/02 | 3,048 | 3,053 | 3,006 | 3,034 | -0.23% | 361,600 | 3701億272万 | +2.15% | 8.1 | 0.62 |
02/01 | 3,010 | 3,073 | 3,002 | 3,041 | -0.3% | 475,000 | 3709億5662万 | +2.74% | 8.12 | 0.62 |
01/31 | 2,965 | 3,051 | 2,957 | 3,050 | +2.87% | 543,800 | 3720億5448万 | +3.46% | 8.15 | 0.63 |
01/30 | 2,991 | 2,991 | 2,953 | 2,965 | -0.8% | 303,300 | 3616億8575万 | +1.06% | 7.92 | 0.61 |
01/29 | 2,956 | 3,004 | 2,947 | 2,989 | +1.6% | 407,600 | 3646億1339万 | +2.26% | 7.98 | 0.61 |
01/26 | 2,976 | 2,982 | 2,937 | 2,942 | -1.08% | 441,500 | 3588億8009万 | +1.06% | 7.86 | 0.6 |
01/25 | 2,928 | 2,981 | 2,920 | 2,974 | +1.12% | 376,200 | 3627億8362万 | +2.52% | 7.94 | 0.61 |
01/24 | 2,976 | 2,977 | 2,935 | 2,941 | -1.44% | 383,800 | 3587億5811万 | +1.73% | 7.86 | 0.6 |
01/23 | 3,000 | 3,016 | 2,959 | 2,984 | -0.33% | 490,200 | 3640億347万 | +3.58% | 7.97 | 0.61 |
01/22 | 2,988 | 2,996 | 2,973 | 2,994 | +0.64% | 386,700 | 3652億2332万 | +4.32% | 8 | 0.61 |
01/19 | 2,972 | 2,985 | 2,947 | 2,975 | +0.61% | 435,500 | 3629億560万 | +4.06% | 7.95 | 0.61 |
01/18 | 2,953 | 2,976 | 2,948 | 2,957 | -0.34% | 354,400 | 3607億987万 | +3.79% | 7.9 | 0.61 |
01/17 | 3,003 | 3,046 | 2,967 | 2,967 | -1.03% | 552,900 | 3619億2972万 | +4.58% | 7.93 | 0.61 |
01/16 | 3,030 | 3,030 | 2,967 | 2,998 | -1.06% | 395,900 | 3657億1126万 | +6.05% | 8.01 | 0.62 |
01/15 | 2,995 | 3,059 | 2,991 | 3,030 | +1.27% | 453,800 | 3696億1478万 | +7.52% | 8.09 | 0.62 |
01/12 | 3,012 | 3,018 | 2,978 | 2,992 | +0.2% | 357,000 | 3649億7935万 | +6.63% | 7.99 | 0.61 |
01/11 | 2,995 | 2,998 | 2,977 | 2,986 | +0.27% | 392,000 | 3642億4744万 | +6.76% | 7.98 | 0.61 |
01/10 | 2,980 | 3,003 | 2,974 | 2,978 | -0.96% | 489,300 | 3632億7156万 | +6.81% | 7.95 | 0.61 |
01/09 | 3,002 | 3,055 | 2,990 | 3,007 | +0.37% | 871,900 | 3668億912万 | +8.17% | 8.03 | 0.62 |
01/05 | 2,995 | 3,031 | 2,981 | 2,996 | +1.01% | 582,400 | 3654億6729万 | +8.12% | 8 | 0.61 |
01/04 | 2,956 | 3,006 | 2,914 | 2,966 | +2.06% | 1,124,000 | 3618億774万 | +7.31% | 7.92 | 0.61 |
2023 | ||||||||||
12/29 | 2,861 | 2,909 | 2,861 | 2,906 | +0.9% | 390,600 | 3544億8863万 | +5.44% | 7.88 | 0.62 |
12/28 | 2,853 | 2,899 | 2,847 | 2,880 | +0.17% | 428,500 | 3513億1702万 | +4.69% | 7.81 | 0.62 |
12/27 | 2,850 | 2,905 | 2,850 | 2,875 | +1.66% | 669,800 | 3507億709万 | +4.7% | 7.8 | 0.62 |
12/26 | 2,810 | 2,829 | 2,792 | 2,828 | +2.06% | 506,100 | 3449億7380万 | +3.21% | 7.67 | 0.61 |
12/25 | 2,800 | 2,819 | 2,767 | 2,771 | +0.69% | 431,400 | 3380億2065万 | +1.28% | 7.52 | 0.59 |
12/22 | 2,730 | 2,777 | 2,730 | 2,752 | +2.3% | 649,200 | 3357億293万 | +0.55% | 7.47 | 0.59 |
12/21 | 2,679 | 2,705 | 2,679 | 2,690 | -0.33% | 270,000 | 3281億3985万 | -1.68% | 7.3 | 0.58 |
12/20 | 2,692 | 2,717 | 2,685 | 2,699 | +0.63% | 357,900 | 3292億3772万 | -1.5% | 7.32 | 0.58 |
12/19 | 2,687 | 2,702 | 2,662 | 2,682 | -0.45% | 404,100 | 3271億6397万 | -2.26% | 7.28 | 0.57 |
12/18 | 2,698 | 2,718 | 2,666 | 2,694 | -1.54% | 361,100 | 3286億2780万 | -2.04% | 7.31 | 0.58 |
12/15 | 2,695 | 2,740 | 2,686 | 2,736 | +1.56% | 665,100 | 3337億5117万 | -0.65% | 7.42 | 0.59 |
12/14 | 2,684 | 2,710 | 2,670 | 2,694 | -0.33% | 458,200 | 3286億2780万 | -2% | 7.31 | 0.58 |
12/13 | 2,728 | 2,734 | 2,686 | 2,703 | -0.22% | 322,400 | 3297億2566万 | -1.49% | 7.33 | 0.58 |
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 | 5,670 567 7/3 | 1,970 197 2/12 | 2,933,400 29,334,000 2/13 | - | - | +15.64% 4/7 | -23.79% 11/21 |
2009年 3月期 | 2,750 275 4/4 | 860 86 10/28 | 5,949,000 59,490,000 12/9 | - | - | +39.46% 12/15 | -30.27% 10/27 |
2010年 3月期 | 2,070 207 5/15 | 930 93 11/26 | 3,077,000 30,770,000 8/27 | - | - | +13.43% 3/15 | -17.52% 9/24 |
2011年 3月期 | 1,730 173 3/23 | 870 87 10/29 | 14,327,400 143,274,000 3/23 | 1644億190万 | 826億7610万 | +28.64% 3/24 | -16.4% 9/1 |
2012年 3月期 | 1,850 185 3/30 | 1,230 123 9/9 123 9/8 | 18,397,000 183,970,000 9/15 | 1758億550万 | 1168億8690万 | +11.86% 10/13 | -13.4% 9/8 |
2013年 3月期 | 2,580 258 2/7 | 1,450 145 6/4 | 8,557,400 85,574,000 5/31 | 2451億7740万 | 1377億9350万 | +20.41% 1/4 | -13.03% 6/4 |
2014年 3月期 | 4,360 436 10/21 | 1,990 199 4/2 | 11,066,700 110,667,000 9/10 | 4143億3080万 | 1891億970万 | +26.42% 5/17 | -10.07% 2/4 |
2015年 3月期 | 4,510 451 9/3 | 3,400 340 1/16 | 4,203,100 42,031,000 11/13 | 5582億4806万 | 4208億5219万 | +10.14% 2/25 | -9.13% 10/16 |
2016年 3月期 | 4,280 428 8/20 | 2,190 219 2/12 | 4,216,400 42,164,000 2/10 | 5297億7865万 | 2710億7832万 | +15.42% 3/16 | -32.21% 2/12 |
2017年 3月期 | 4,270 427 2/14 | 2,230 223 6/24 | 6,739,300 67,393,000 11/11 | 5428億8898万 | 2760億2953万 | +18.98% 11/11 | -13.21% 6/24 |
2018年 3月期 | 5,070 1/9 | 3,430 343 5/25 | 3,236,300 32,363,000 8/10 | 6446億120万 | 4360億9115万 | +11.05% 7/3 | -16.12% 2/14 |
2019年 3月期 | 4,260 5/18 | 3,075 10/26 | 1,637,300 8/10 | 5416億1758万 | 3909億5635万 | +11.05% 11/19 | -13.47% 12/25 |
2020年 3月期 | 4,035 4/5 | 1,580 3/23 | 2,165,900 3/23 | 5130億1102万 | 2008億8163万 | +9.25% 4/20 | -35.39% 3/19 |
2021年 3月期 | 3,135 11/25 | 1,755 4/6 | 2,509,400 2/10 | 3985億8477万 | 2231億3118万 | +20.13% 5/21 | -9.73% 12/22 |
2022年 3月期 | 2,981 4/1 | 1,871 3/8 | 10,755,900 5/27 | 3790億516万 | 2282億3408万 | +5.19% 5/2 | -15.81% 3/8 |
2023年 3月期 | 2,646 3/10 | 1,861 5/25 | 2,797,500 6/10 | 3227億7251万 | 2270億1423万 | +12.68% 2/21 | -7.05% 5/25 |
2024年 3月期 | 3,653 3/26 | 2,340 5/11 | 1,818,000 8/9 | 4456億1148万 | 2854億4508万 | +13.69% 6/15 | -9.93% 10/4 |
最新 | 3,698 2024/5/14 | 592,300 | 4511億81万 | +4.02% 3,555 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 67%(1.67倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 64%(1.64倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 66%(1.66倍)
- 1989/12/29 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- -31%(0.69倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 102%(2.02倍)
- 2004/12/30 vs 2003/12/30
- -16%(0.84倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -38%(0.62倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 41%(1.41倍)
- 2012/12/28 vs 2011/12/30
- 61%(1.61倍)
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/05/14 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
860円(2008/10/28) - 330%(4.3倍)
3,698円(5/14)