株価チャート
株価
5/10
- 前日 (5/9)
- 3,320
- 始値
- 3,320
- 高値
- 3,340
- 安値
- 3,275
- 終値 -0.6%
- 3,300
- 出来高 +6.95%
- 89,200
乖離率
- 株価(5日)
移動平均値 - -0.54%
3,318 - 株価(25日)
移動平均値 - -1.14%
3,338 - 出来高(5日)
移動平均値 - -2.71%
91,680
2023/12/11~2024/05/10
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 | ||||||||||
05/10 | 3,320 | 3,340 | 3,275 | 3,300 | -0.6% | 89,200 | 1203億1176万 | -1.14% | 8.42 | 1.36 |
05/09 | 3,310 | 3,355 | 3,270 | 3,320 | -0.15% | 83,400 | 1210億4093万 | -0.66% | 8.47 | 1.37 |
05/08 | 3,335 | 3,410 | 3,320 | 3,325 | -0.6% | 135,800 | 1212億2322万 | -0.6% | 8.48 | 1.37 |
05/07 | 3,345 | 3,360 | 3,270 | 3,345 | +1.36% | 101,500 | 1219億5238万 | -0.21% | 8.53 | 1.38 |
05/02 | 3,300 | 3,330 | 3,270 | 3,300 | +0.3% | 48,500 | 1203億1176万 | -1.73% | 8.42 | 1.36 |
05/01 | 3,340 | 3,340 | 3,255 | 3,290 | -3.52% | 94,700 | 1199億4718万 | -2.4% | 8.39 | 1.36 |
04/30 | 3,260 | 3,415 | 3,225 | 3,410 | +6.07% | 157,700 | 1243億2216万 | +0.8% | 8.7 | 1.41 |
04/26 | 3,160 | 3,225 | 3,135 | 3,215 | +1.26% | 94,300 | 1172億1283万 | -5.13% | 8.2 | 1.33 |
04/25 | 3,200 | 3,205 | 3,160 | 3,175 | -1.55% | 56,200 | 1157億5450万 | -6.65% | 8.1 | 1.31 |
04/24 | 3,230 | 3,255 | 3,200 | 3,225 | +0.47% | 76,700 | 1175億7741万 | -5.65% | 8.23 | 1.33 |
04/23 | 3,245 | 3,245 | 3,165 | 3,210 | -0.62% | 68,800 | 1170億3053万 | -6.41% | 8.19 | 1.32 |
04/22 | 3,225 | 3,270 | 3,190 | 3,230 | +0.16% | 88,100 | 1177億5970万 | -6.13% | 8.24 | 1.33 |
04/19 | 3,360 | 3,360 | 3,190 | 3,225 | -4.73% | 125,500 | 1175億7741万 | -6.63% | 8.23 | 1.33 |
04/18 | 3,350 | 3,390 | 3,315 | 3,385 | +1.04% | 54,000 | 1234億1070万 | -2.37% | 8.64 | 1.4 |
04/17 | 3,395 | 3,440 | 3,330 | 3,350 | -0.15% | 82,700 | 1221億3467万 | -3.37% | 8.55 | 1.38 |
04/16 | 3,485 | 3,560 | 3,330 | 3,355 | -3.31% | 132,600 | 1223億1696万 | -3.37% | 8.56 | 1.38 |
04/15 | 3,430 | 3,490 | 3,375 | 3,470 | +0.58% | 112,700 | 1265億964万 | -0.2% | 8.85 | 1.43 |
04/12 | 3,365 | 3,450 | 3,365 | 3,450 | +1.77% | 68,500 | 1257億8048万 | -0.95% | 8.8 | 1.42 |
04/11 | 3,395 | 3,410 | 3,355 | 3,390 | -1.02% | 73,700 | 1235億9299万 | -2.84% | 8.65 | 1.4 |
04/10 | 3,425 | 3,480 | 3,390 | 3,425 | -1.58% | 84,000 | 1248億6903万 | -2.03% | 8.74 | 1.41 |
04/09 | 3,345 | 3,490 | 3,305 | 3,480 | +4.19% | 131,700 | 317億1855万 | -0.57% | 8.88 | 1.44 |
04/08 | 3,400 | 3,400 | 3,310 | 3,340 | -0.74% | 81,500 | 1217億7009万 | -4.65% | 8.52 | 1.38 |
04/05 | 3,375 | 3,445 | 3,340 | 3,365 | -2.32% | 92,100 | 1226億8154万 | -4.21% | 8.59 | 1.39 |
04/04 | 3,435 | 3,515 | 3,435 | 3,445 | +0.29% | 104,000 | 1255億9819万 | -2.24% | 8.79 | 1.42 |
04/03 | 3,370 | 3,490 | 3,330 | 3,435 | +1.03% | 132,700 | 1252億3361万 | -2.77% | 8.76 | 1.42 |
04/02 | 3,365 | 3,425 | 3,360 | 3,400 | +0.59% | 107,300 | 1239億5758万 | -4.12% | 8.68 | 1.4 |
04/01 | 3,520 | 3,525 | 3,360 | 3,380 | -3.57% | 131,800 | 1232億2841万 | -4.95% | 8.62 | 1.39 |
04/01 | 株式分割 1→4 | |||||||||
03/29 | 3,535 | 3,585 | 3,355 | 3,505 | 0% | 204,200 | 1277億8568万 | -1.66% | 8.94 | 1.45 |
03/28 | 3,580 | 3,685 | 3,500 | 3,505 | -3.31% | 203,900 | 5111億4273万 | -1.74% | 8.94 | 1.45 |
03/27 | 3,645 | 3,665 | 3,593 | 3,625 | +1.54% | 134,400 | 1321億6065万 | +1.68% | 9.25 | 1.5 |
03/26 | 3,568 | 3,630 | 3,558 | 3,570 | +0.07% | 102,800 | 1301億5545万 | +0.37% | 9.11 | 1.47 |
03/25 | 3,523 | 3,640 | 3,515 | 3,568 | +1.21% | 206,800 | 1300億6431万 | +0.61% | 9.1 | 1.47 |
03/22 | 3,583 | 3,588 | 3,500 | 3,525 | -1.61% | 148,000 | 1285億1484万 | -0.31% | 8.99 | 1.45 |
03/21 | 3,560 | 3,593 | 3,525 | 3,583 | +1.27% | 138,800 | 1306億1118万 | +1.46% | 9.14 | 1.48 |
03/19 | 3,488 | 3,540 | 3,483 | 3,538 | +1.29% | 147,200 | 1289億7057万 | +0.35% | 9.03 | 1.46 |
03/18 | 3,525 | 3,525 | 3,468 | 3,493 | -1.34% | 166,400 | 1273億2995万 | -0.64% | 8.91 | 1.44 |
03/15 | 3,533 | 3,545 | 3,470 | 3,540 | -0.14% | 112,800 | 1290億6171万 | +0.94% | 9.03 | 1.46 |
03/14 | 3,385 | 3,545 | 3,385 | 3,545 | +4.26% | 200,800 | 1292億4400万 | +1.46% | 9.05 | 1.46 |
03/13 | 3,495 | 3,505 | 3,378 | 3,400 | -1.73% | 136,400 | 1239億5758万 | -2.27% | 8.68 | 1.4 |
03/12 | 3,500 | 3,503 | 3,365 | 3,460 | -1.07% | 168,400 | 1261億4506万 | -0.32% | 8.83 | 1.43 |
03/11 | 3,563 | 3,575 | 3,448 | 3,498 | -3.25% | 156,400 | 1275億1224万 | +0.91% | 8.92 | 1.44 |
03/08 | 3,535 | 3,635 | 3,533 | 3,615 | +0.42% | 122,800 | 1317億9607万 | +4.39% | 9.22 | 1.49 |
03/07 | 3,623 | 3,670 | 3,570 | 3,600 | +1.34% | 281,600 | 1312億4920万 | +4.59% | 9.19 | 1.49 |
03/06 | 3,483 | 3,575 | 3,475 | 3,553 | +0.21% | 165,600 | 1295億1744万 | +3.97% | 9.06 | 1.47 |
03/05 | 3,520 | 3,570 | 3,510 | 3,545 | 0% | 122,000 | 1292億4400万 | +4.36% | 9.05 | 1.46 |
03/04 | 3,633 | 3,633 | 3,518 | 3,545 | -1.39% | 190,800 | 1292億4400万 | +5.07% | 9.05 | 1.46 |
03/01 | 3,613 | 3,650 | 3,558 | 3,595 | -0.96% | 215,600 | 1310億6691万 | +7.15% | 9.17 | 1.48 |
02/29 | 3,623 | 3,638 | 3,568 | 3,630 | -1.49% | 236,800 | 1323億4294万 | +8.98% | 9.26 | 1.5 |
02/28 | 3,748 | 3,765 | 3,645 | 3,685 | -1.67% | 259,200 | 1343億4814万 | +11.5% | 9.4 | 1.52 |
02/27 | 3,645 | 3,763 | 3,615 | 3,748 | +2.74% | 328,800 | 1366億2677万 | +14.29% | 9.56 | 1.55 |
02/26 | 3,670 | 3,708 | 3,635 | 3,648 | +1.46% | 304,000 | 1329億8096万 | +12.27% | 9.31 | 1.5 |
02/22 | 3,613 | 3,673 | 3,565 | 3,595 | +0.91% | 271,200 | 1310億6691万 | +11.51% | 9.17 | 1.48 |
02/21 | 3,475 | 3,620 | 3,475 | 3,563 | +3.11% | 328,800 | 1298億8202万 | +11.36% | 9.09 | 1.47 |
02/20 | 3,463 | 3,470 | 3,395 | 3,455 | +0.44% | 167,200 | 1259億6277万 | +8.82% | 8.82 | 1.43 |
02/19 | 3,333 | 3,440 | 3,333 | 3,440 | +4.4% | 244,800 | 1254億1590万 | +8.96% | 8.78 | 1.42 |
02/16 | 3,318 | 3,345 | 3,275 | 3,295 | -0.75% | 156,400 | 1201億2947万 | +5.04% | 8.41 | 1.36 |
02/15 | 3,388 | 3,418 | 3,305 | 3,320 | -1.99% | 145,600 | 1210億4093万 | +6.31% | 8.47 | 1.37 |
02/14 | 3,398 | 3,413 | 3,330 | 3,388 | -1.67% | 210,800 | 1235億185万 | +9.17% | 8.64 | 1.4 |
02/13 | 3,350 | 3,453 | 3,315 | 3,445 | +4.79% | 312,400 | 1255億9819万 | +11.78% | 8.79 | 1.42 |
02/09 | 3,290 | 3,365 | 3,280 | 3,288 | +0.23% | 206,400 | 1198億5604万 | +7.47% | 8.39 | 1.36 |
02/08 | 3,220 | 3,318 | 3,208 | 3,280 | +1.78% | 330,400 | 1195億8260万 | +7.72% | 8.37 | 1.35 |
02/07 | 3,138 | 3,228 | 3,130 | 3,223 | +2.06% | 145,600 | 1174億8626万 | +6.32% | 8.22 | 1.33 |
02/06 | 3,183 | 3,205 | 3,153 | 3,158 | -1.71% | 209,200 | 1151億1648万 | +4.55% | 8.06 | 1.3 |
02/05 | 3,340 | 3,350 | 3,208 | 3,213 | -3.82% | 388,000 | 1171億2168万 | +6.66% | 8.2 | 1.33 |
02/02 | 3,420 | 3,420 | 3,270 | 3,340 | -1.76% | 416,000 | 1217億7009万 | +11.44% | 8.52 | 1.38 |
02/01 | 3,280 | 3,435 | 3,255 | 3,400 | +9.68% | 692,800 | 1239億5758万 | +14.29% | 8.68 | 1.4 |
01/31 | 3,005 | 3,100 | 3,000 | 3,100 | +3.85% | 288,000 | 1130億2014万 | +4.94% | 7.91 | 1.28 |
01/30 | 3,035 | 3,035 | 2,985 | 2,985 | -1.57% | 118,400 | 1088億2746万 | +1.43% | 7.62 | 1.23 |
01/29 | 2,973 | 3,043 | 2,945 | 3,033 | +1.76% | 112,000 | 1105億5922万 | +3.25% | 7.74 | 1.25 |
01/26 | 3,043 | 3,065 | 2,980 | 2,980 | -2.85% | 163,200 | 1086億4517万 | +1.88% | 7.6 | 1.23 |
01/25 | 3,000 | 3,068 | 3,000 | 3,068 | +2.42% | 202,000 | 1118億3525万 | +5.3% | 7.83 | 1.27 |
01/24 | 2,988 | 2,998 | 2,975 | 2,995 | 0% | 66,400 | 1091億9204万 | +3.38% | 7.64 | 1.24 |
01/23 | 3,003 | 3,038 | 2,990 | 2,995 | -0.83% | 127,600 | 1091億9204万 | +3.85% | 7.64 | 1.24 |
01/22 | 3,003 | 3,053 | 2,988 | 3,020 | +0.75% | 99,200 | 1101億349万 | +5.12% | 7.71 | 1.25 |
01/19 | 3,043 | 3,043 | 2,988 | 2,998 | -0.58% | 98,400 | 1092億8319万 | +4.73% | 7.65 | 1.24 |
01/18 | 2,970 | 3,050 | 2,970 | 3,015 | +1.52% | 167,200 | 1099億2120万 | +5.68% | 7.69 | 1.24 |
01/17 | 3,000 | 3,025 | 2,968 | 2,970 | +0.25% | 167,600 | 1082億8059万 | +4.54% | 7.58 | 1.23 |
01/16 | 3,025 | 3,048 | 2,948 | 2,963 | -2.15% | 155,200 | 1080億715万 | +4.53% | 7.56 | 1.22 |
01/15 | 2,943 | 3,048 | 2,943 | 3,028 | +3.42% | 202,800 | 1103億7693万 | +7.02% | 7.72 | 1.25 |
01/12 | 2,940 | 2,965 | 2,908 | 2,928 | -0.59% | 178,000 | 1067億3112万 | +3.85% | 7.47 | 1.21 |
01/11 | 2,875 | 3,003 | 2,850 | 2,945 | +4.25% | 314,800 | 1073億6913万 | +4.51% | 7.51 | 1.21 |
01/10 | 2,868 | 2,875 | 2,825 | 2,825 | -1.31% | 121,200 | 1029億9416万 | +0.43% | 7.21 | 1.17 |
01/09 | 2,883 | 2,915 | 2,818 | 2,863 | -0.17% | 148,400 | 1043億6134万 | +1.76% | 7.3 | 1.18 |
01/05 | 2,975 | 2,975 | 2,865 | 2,868 | -2.55% | 127,600 | 1045億4363万 | +2.48% | 7.32 | 1.18 |
01/04 | 2,948 | 2,988 | 2,925 | 2,943 | +0.26% | 142,000 | 1072億7799万 | +5.77% | 7.51 | 1.21 |
2023 | ||||||||||
12/29 | 2,958 | 2,990 | 2,928 | 2,935 | -0.17% | 138,000 | 1070億455万 | +6.19% | 7.49 | 1.21 |
12/28 | 2,968 | 3,000 | 2,925 | 2,940 | -0.51% | 166,000 | 1071億8684万 | +7.03% | 7.5 | 1.21 |
12/27 | 2,873 | 2,958 | 2,855 | 2,955 | +3.87% | 279,600 | 1077億3372万 | +8.28% | 7.54 | 1.22 |
12/26 | 2,795 | 2,880 | 2,795 | 2,845 | +1.88% | 130,000 | 1037億2332万 | +4.98% | 7.26 | 1.17 |
12/25 | 2,888 | 2,888 | 2,793 | 2,793 | -2.36% | 108,000 | 1018億927万 | +3.62% | 7.13 | 1.15 |
12/22 | 2,830 | 2,888 | 2,813 | 2,860 | +1.24% | 156,400 | 1042億7020万 | +6.52% | 7.3 | 1.18 |
12/21 | 2,825 | 2,840 | 2,793 | 2,825 | -0.09% | 156,800 | 1029億9416万 | +5.73% | 7.21 | 1.17 |
12/20 | 2,813 | 2,888 | 2,758 | 2,828 | +2.63% | 306,400 | 1030億8531万 | +6.26% | 7.21 | 1.17 |
12/19 | 2,678 | 2,770 | 2,678 | 2,755 | +2.89% | 213,200 | 1004億4209万 | +4% | 7.03 | 1.14 |
12/18 | 2,655 | 2,678 | 2,625 | 2,678 | +0.85% | 158,400 | 976億1659万 | +1.42% | 6.83 | 1.1 |
12/15 | 2,663 | 2,695 | 2,638 | 2,655 | -0.93% | 154,800 | 967億9628万 | +0.68% | 6.77 | 1.1 |
12/14 | 2,715 | 2,753 | 2,650 | 2,680 | -1.38% | 161,200 | 977億774万 | +1.75% | 6.84 | 1.11 |
12/13 | 2,705 | 2,750 | 2,693 | 2,718 | -0.46% | 105,600 | 990億7491万 | +3.48% | 6.93 | 1.12 |
12/12 | 2,765 | 2,800 | 2,715 | 2,730 | -1.62% | 119,600 | 995億3064万 | +4.24% | 6.97 | 1.13 |
12/11 | 2,775 | 2,808 | 2,758 | 2,775 | +1.65% | 154,800 | 1011億7126万 | +6.2% | 7.08 | 1.14 |
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 | 1,498 599 5/10 | 520 208 1/22 208 1/16 | 1,625,600 4,064,000 7/20 | - | - | +16.17% 2/28 | -28.05% 11/22 |
2009年 3月期 | 840 336 6/6 | 278 111 10/27 | 3,830,000 9,575,000 11/17 | - | - | +45.01% 11/25 | -35.5% 10/8 |
2010年 3月期 | 995 398 3/30 | 323 129 11/27 | 6,683,600 16,709,000 2/12 | - | - | +37.2% 4/9 | -16.53% 10/2 |
2011年 3月期 | 1,295 518 4/14 | 505 202 3/15 | 14,560,400 36,401,000 4/14 | 472億1325万 | 184億1134万 | +14.35% 9/16 | -35.55% 3/15 |
2012年 3月期 | 1,088 435 8/4 | 528 211 11/22 | 3,028,400 7,571,000 8/4 | 396億4819万 | 192億3165万 | +18.15% 8/4 | -16.99% 8/22 |
2013年 3月期 | 703 281 2/12 | 370 148 8/7 148 8/6 | 10,106,400 25,266,000 8/9 | 256億1182万 | 134億8950万 | +41.13% 8/13 | -18.35% 5/16 |
2014年 3月期 | 753 301 11/8 | 428 171 6/27 | 18,335,600 45,839,000 11/8 | 274億3472万 | 155億8584万 | +23.75% 7/11 | -14.87% 2/4 |
2015年 3月期 | 685 274 9/4 | 508 203 5/7 | 2,485,600 6,214,000 9/4 | 249億7380万 | 185億249万 | +12.91% 9/4 | -11.36% 10/17 |
2016年 3月期 | 713 285 8/11 | 553 221 9/30 221 9/29 | 463,600 1,159,000 3/22 | 259億7640万 | 201億4310万 | +9.66% 3/24 | -11.74% 8/25 |
2017年 3月期 | 1,198 479 3/14 | 563 225 4/8 | 1,500,800 3,752,000 1/30 | 436億5858万 | 205億768万 | +25.62% 2/1 | -10.66% 6/17 |
2018年 3月期 | 1,470 5,880 2/2 | 1,010 404 4/6 | 1,292,000 323,000 2/2 | 535億9342万 | 368億2269万 | +18.39% 2/2 | -14.27% 11/8 |
2019年 3月期 | 2,308 9,230 8/14 | 1,181 4,725 4/9 | 1,464,000 366,000 7/31 | 841億2709万 | 430億6614万 | +24.54% 8/1 | -18.15% 10/29 |
2020年 3月期 | 1,683 6,730 1/23 | 915 3,660 3/19 | 691,600 172,900 5/13 | 613億4077万 | 333億5917万 | +10.26% 9/12 | -29.45% 3/16 |
2021年 3月期 | 1,303 5,210 3/22 | 692 2,769 10/30 | 1,205,600 301,400 11/30 | 474億8669万 | 252億3812万 | +23.56% 12/3 | -14.11% 8/3 |
2022年 3月期 | 1,333 5,330 9/14 | 939 3,755 3/9 | 325,600 81,400 5/7 | 485億8043万 | 342億2505万 | +13.7% 1/13 | -12.11% 3/8 |
2023年 3月期 | 1,768 7,070 3/8 7,070 3/6 他2件 | 978 3,910 5/19 | 366,400 91,600 3/3 | 644億3971万 | 356億3780万 | +13.14% 3/6 | -6.18% 4/6 |
最新 | 3,300 2024/5/10 | 89,200 | 1203億1176万 | -1.14% 3,338 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 107%(2.07倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/27 vs 1985/12/28
- -32%(0.68倍)
- 1987/12/28 vs 1986/12/27
- 45%(1.45倍)
- 1988/12/28 vs 1987/12/28
- 127%(2.27倍)
- 1989/12/29 vs 1988/12/28
- 37%(1.37倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- 19%(1.19倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/30 vs 1992/12/30
- -7%(0.93倍)
- 1994/12/30 vs 1993/12/30
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- 35%(1.35倍)
- 1996/12/30 vs 1995/12/29
- -36%(0.64倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 42%(1.42倍)
- 2000/12/29 vs 1999/12/30
- -26%(0.74倍)
- 2001/12/28 vs 2000/12/29
- -27%(0.73倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 109%(2.09倍)
- 2005/12/30 vs 2004/12/30
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 103%(2.03倍)
- 2011/12/30 vs 2010/12/30
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- 40%(1.4倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 132%(2.32倍)
- 2024/05/10 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
155円(2002/11/20) - 2029%(21.29倍)
3,300円(5/10)