株価チャート
株価
5/20
- 前日 (5/17)
- 2,677
- 始値
- 2,727
- 高値
- 2,801
- 安値
- 2,701
- 終値 +4.63%
- 2,801
- 出来高 -2.15%
- 50,000
乖離率
- 株価(5日)
移動平均値 - +4.17%
2,689 - 株価(25日)
移動平均値 - +14.61%
2,444 - 出来高(5日)
移動平均値 - -22.41%
64,440
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 2,727 | 2,801 | 2,701 | 2,801 | +4.63% | 50,000 | 1184億2622万 | +14.61% | 24.78 | 0.72 |
05/17 | 2,658 | 2,705 | 2,653 | 2,677 | +1.52% | 51,100 | 1131億8351万 | +10.62% | 23.68 | 0.68 |
05/16 | 2,630 | 2,652 | 2,570 | 2,637 | -0.15% | 48,900 | 1114億9231万 | +9.78% | 23.33 | 0.67 |
05/15 | 2,710 | 2,744 | 2,620 | 2,641 | -1.75% | 76,200 | 1116億6143万 | +10.73% | 23.36 | 0.68 |
05/14 | 2,688 | 2,723 | 2,658 | 2,688 | +1.9% | 96,000 | 1136億4859万 | +13.61% | 23.78 | 0.69 |
05/13 | 2,600 | 2,651 | 2,600 | 2,638 | +1.62% | 63,900 | 1115億3459万 | +12.54% | 23.33 | 0.67 |
05/10 | 2,550 | 2,600 | 2,508 | 2,596 | +3.39% | 105,700 | 1097億5883万 | +11.75% | 22.96 | 0.66 |
05/09 | 2,524 | 2,556 | 2,499 | 2,511 | +0.84% | 46,000 | 1061億6503万 | +8.98% | 22.21 | 0.64 |
05/08 | 2,500 | 2,520 | 2,457 | 2,490 | -0.2% | 63,000 | 1052億7715万 | +8.69% | 22.02 | 0.64 |
05/07 | 2,582 | 2,583 | 2,475 | 2,495 | -0.91% | 66,700 | 1054億8855万 | +9.43% | 22.07 | 0.64 |
05/02 | 2,493 | 2,574 | 2,469 | 2,518 | +1.74% | 72,800 | 1064億6099万 | +11.07% | 22.27 | 0.64 |
05/01 | 2,463 | 2,482 | 2,370 | 2,475 | +2.57% | 181,200 | 1046億4295万 | +9.76% | 21.89 | 0.63 |
04/30 | 2,304 | 2,565 | 2,276 | 2,413 | +4.78% | 418,100 | 1020億2159万 | +7.63% | 21.34 | 0.62 |
04/26 | 2,364 | 2,471 | 2,272 | 2,303 | -2.58% | 195,100 | 973億7079万 | +3.13% | 20.37 | 0.59 |
04/25 | 2,342 | 2,399 | 2,326 | 2,364 | -0.34% | 91,700 | 999億4987万 | +6.06% | 20.91 | 0.6 |
04/24 | 2,390 | 2,427 | 2,366 | 2,372 | -1.66% | 75,600 | 1002億8811万 | +6.75% | 20.98 | 0.61 |
04/23 | 2,338 | 2,432 | 2,338 | 2,412 | +4.92% | 111,000 | 1019億7931万 | +8.94% | 21.33 | 0.62 |
04/22 | 2,255 | 2,311 | 2,255 | 2,299 | +2.73% | 42,500 | 972億167万 | +4.26% | 20.34 | 0.59 |
04/19 | 2,255 | 2,269 | 2,204 | 2,238 | -1.28% | 61,700 | 946億2259万 | +1.63% | 19.8 | 0.57 |
04/18 | 2,224 | 2,285 | 2,224 | 2,267 | +1.61% | 25,000 | 958億4871万 | +2.95% | 20.05 | 0.58 |
04/17 | 2,275 | 2,283 | 2,210 | 2,231 | -1.37% | 50,700 | 943億2663万 | +1.46% | 19.73 | 0.57 |
04/16 | 2,325 | 2,325 | 2,262 | 2,262 | -3.46% | 58,200 | 956億3731万 | +2.86% | 20.01 | 0.58 |
04/15 | 2,201 | 2,363 | 2,201 | 2,343 | +4.79% | 90,700 | 990億6199万 | +6.65% | 20.72 | 0.6 |
04/12 | 2,207 | 2,237 | 2,195 | 2,236 | +1.64% | 85,400 | 945億3803万 | +1.91% | 19.78 | 0.57 |
04/11 | 2,150 | 2,210 | 2,143 | 2,200 | 0% | 72,400 | 930億1596万 | +0.36% | 19.46 | 0.56 |
04/10 | 2,200 | 2,255 | 2,190 | 2,200 | -1.17% | 81,200 | 930億1596万 | +0.36% | 19.46 | 0.56 |
04/09 | 2,241 | 2,255 | 2,226 | 2,226 | +0.68% | 38,800 | 941億1523万 | +1.55% | 19.69 | 0.57 |
04/08 | 2,155 | 2,211 | 2,146 | 2,211 | +2.31% | 50,400 | 934億8104万 | +0.96% | 19.56 | 0.57 |
04/05 | 2,145 | 2,172 | 2,117 | 2,161 | +0.56% | 52,600 | 913億6704万 | -1.32% | 19.11 | 0.55 |
04/04 | 2,137 | 2,161 | 2,094 | 2,149 | +2.33% | 52,400 | 908億5968万 | -2.05% | 19.01 | 0.55 |
04/03 | 2,104 | 2,125 | 2,089 | 2,100 | -0.62% | 53,400 | 887億8796万 | -4.55% | 18.58 | 0.54 |
04/02 | 2,209 | 2,216 | 2,113 | 2,113 | -3.78% | 78,600 | 893億3760万 | -4.35% | 18.69 | 0.54 |
04/01 | 2,220 | 2,220 | 2,187 | 2,196 | -1.08% | 68,100 | 928億4684万 | -0.95% | 19.42 | 0.56 |
03/29 | 2,179 | 2,222 | 2,172 | 2,220 | +2.16% | 51,600 | 938億6156万 | 0% | 27.68 | 0.57 |
03/28 | 2,192 | 2,203 | 2,158 | 2,173 | -1.23% | 81,700 | 918億7440万 | -2.25% | 27.1 | 0.56 |
03/27 | 2,122 | 2,214 | 2,122 | 2,200 | +1.29% | 164,900 | 930億1596万 | -1.39% | 27.43 | 0.56 |
03/26 | 2,177 | 2,183 | 2,154 | 2,172 | -0.23% | 51,300 | 918億3212万 | -2.91% | 27.09 | 0.56 |
03/25 | 2,202 | 2,215 | 2,176 | 2,177 | -1.05% | 43,200 | 920億4352万 | -3.03% | 27.15 | 0.56 |
03/22 | 2,200 | 2,213 | 2,188 | 2,200 | 0% | 67,900 | 930億1596万 | -2.14% | 27.43 | 0.56 |
03/21 | 2,200 | 2,212 | 2,173 | 2,200 | +2.18% | 188,600 | 930億1596万 | -2.35% | 27.43 | 0.56 |
03/19 | 2,171 | 2,198 | 2,142 | 2,153 | -1.6% | 159,900 | 910億2880万 | -4.73% | 26.85 | 0.55 |
03/18 | 2,202 | 2,226 | 2,174 | 2,188 | -2.45% | 172,700 | 925億860万 | -3.4% | 27.28 | 0.56 |
03/15 | 2,201 | 2,250 | 2,185 | 2,243 | +0.13% | 93,000 | 948億3399万 | -1.06% | 27.97 | 0.57 |
03/14 | 2,200 | 2,247 | 2,200 | 2,240 | +2.19% | 72,800 | 947億715万 | -1.15% | 27.93 | 0.57 |
03/13 | 2,268 | 2,268 | 2,171 | 2,192 | -1.17% | 55,700 | 926億7772万 | -3.18% | 27.33 | 0.56 |
03/12 | 2,185 | 2,224 | 2,145 | 2,218 | +0.09% | 59,300 | 937億7700万 | -2.08% | 27.66 | 0.57 |
03/11 | 2,248 | 2,248 | 2,185 | 2,216 | -2.34% | 72,700 | 936億9244万 | -2.25% | 27.63 | 0.57 |
03/08 | 2,198 | 2,298 | 2,198 | 2,269 | +3.7% | 115,300 | 959億3327万 | +0.04% | 28.29 | 0.58 |
03/07 | 2,235 | 2,251 | 2,172 | 2,188 | -0.55% | 95,600 | 925億860万 | -3.61% | 27.28 | 0.56 |
03/06 | 2,150 | 2,217 | 2,083 | 2,200 | +0.41% | 124,600 | 930億1596万 | -3.34% | 27.43 | 0.56 |
03/05 | 2,174 | 2,214 | 2,173 | 2,191 | +0.18% | 78,200 | 926億3544万 | -3.95% | 27.32 | 0.56 |
03/04 | 2,203 | 2,218 | 2,173 | 2,187 | -0.23% | 187,800 | 924億6632万 | -4.29% | 27.27 | 0.56 |
03/01 | 2,291 | 2,309 | 2,188 | 2,192 | -3.09% | 182,600 | 926億7772万 | -4.32% | 27.33 | 0.56 |
02/29 | 2,351 | 2,399 | 2,262 | 2,262 | -1.87% | 437,200 | 956億3731万 | -1.44% | 28.21 | 0.58 |
02/28 | 2,326 | 2,402 | 2,286 | 2,305 | -1.58% | 107,000 | 974億5535万 | +0.39% | 28.74 | 0.59 |
02/27 | 2,308 | 2,355 | 2,306 | 2,342 | +1.52% | 100,800 | 990億1971万 | +2% | 29.21 | 0.6 |
02/26 | 2,311 | 2,347 | 2,291 | 2,307 | +1.5% | 85,900 | 975億3991万 | +0.61% | 28.77 | 0.59 |
02/22 | 2,316 | 2,325 | 2,261 | 2,273 | -0.35% | 37,300 | 961億239万 | -0.87% | 28.34 | 0.58 |
02/21 | 2,350 | 2,370 | 2,281 | 2,281 | -3.76% | 55,600 | 964億4063万 | -0.7% | 28.44 | 0.58 |
02/20 | 2,400 | 2,433 | 2,364 | 2,370 | +0.04% | 47,200 | 1002億355万 | +3.04% | 29.55 | 0.61 |
02/19 | 2,351 | 2,400 | 2,339 | 2,369 | +0.17% | 54,600 | 1001億6127万 | +3.04% | 29.54 | 0.61 |
02/16 | 2,289 | 2,399 | 2,273 | 2,365 | +5.63% | 84,400 | 999億9215万 | +2.96% | 29.49 | 0.6 |
02/15 | 2,397 | 2,418 | 2,230 | 2,239 | -4.6% | 81,100 | 946億6487万 | -2.65% | 27.92 | 0.57 |
02/14 | 2,360 | 2,384 | 2,308 | 2,347 | -0.64% | 78,300 | 992億3111万 | +1.6% | 29.27 | 0.6 |
02/13 | 2,320 | 2,375 | 2,280 | 2,362 | +3.69% | 149,200 | 998億6531万 | +1.94% | 29.45 | 0.6 |
02/09 | 2,269 | 2,321 | 2,264 | 2,278 | +1.42% | 50,000 | 963億1379万 | -2.06% | 28.41 | 0.58 |
02/08 | 2,200 | 2,257 | 2,174 | 2,246 | +1.72% | 47,300 | 949億6083万 | -4.02% | 28.01 | 0.57 |
02/07 | 2,215 | 2,223 | 2,197 | 2,208 | +0.18% | 29,300 | 933億5420万 | -6% | 27.53 | 0.56 |
02/06 | 2,200 | 2,212 | 2,186 | 2,204 | +0.18% | 36,300 | 931億8508万 | -6.49% | 27.48 | 0.56 |
02/05 | 2,242 | 2,242 | 2,164 | 2,200 | -2.78% | 83,500 | 930億1596万 | -6.98% | 27.43 | 0.56 |
02/02 | 2,260 | 2,306 | 2,257 | 2,263 | +0.27% | 66,300 | 956億7959万 | -4.15% | 28.22 | 0.58 |
02/01 | 2,294 | 2,322 | 2,257 | 2,257 | -2.34% | 81,800 | 954億2591万 | -4.16% | 28.15 | 0.58 |
01/31 | 2,348 | 2,370 | 2,260 | 2,311 | -1.58% | 107,800 | 977億903万 | -1.58% | 28.82 | 0.59 |
01/30 | 2,313 | 2,400 | 2,161 | 2,348 | +1.12% | 270,000 | 992億7339万 | +0.47% | 29.28 | 0.6 |
01/29 | 2,321 | 2,351 | 2,306 | 2,322 | +1.04% | 34,800 | 981億7411万 | -0.21% | 28.96 | 0.59 |
01/26 | 2,329 | 2,339 | 2,298 | 2,298 | -1.37% | 43,900 | 971億5939万 | -0.99% | 28.66 | 0.59 |
01/25 | 2,300 | 2,337 | 2,275 | 2,330 | +1.97% | 56,700 | 985億1235万 | +0.56% | 29.06 | 0.6 |
01/24 | 2,285 | 2,316 | 2,267 | 2,285 | -0.31% | 38,000 | 966億975万 | -1.17% | 28.49 | 0.58 |
01/23 | 2,330 | 2,350 | 2,260 | 2,292 | -0.74% | 58,600 | 969億571万 | -0.52% | 28.58 | 0.59 |
01/22 | 2,274 | 2,309 | 2,250 | 2,309 | +1.81% | 63,800 | 976億2447万 | +0.74% | 28.79 | 0.59 |
01/19 | 2,308 | 2,322 | 2,258 | 2,268 | -1.82% | 68,500 | 958億9099万 | -0.4% | 28.28 | 0.58 |
01/18 | 2,350 | 2,355 | 2,281 | 2,310 | -2.45% | 63,700 | 976億6675万 | +2.03% | 28.81 | 0.59 |
01/17 | 2,334 | 2,437 | 2,318 | 2,368 | +1.15% | 105,400 | 1001億1899万 | +5.38% | 29.53 | 0.61 |
01/16 | 2,360 | 2,360 | 2,291 | 2,341 | -0.09% | 74,000 | 989億7743万 | +5.07% | 29.19 | 0.6 |
01/15 | 2,351 | 2,364 | 2,310 | 2,343 | +0.26% | 55,800 | 990億6199万 | +6.02% | 29.22 | 0.6 |
01/12 | 2,378 | 2,378 | 2,315 | 2,337 | -3.75% | 157,300 | 988億831万 | +6.61% | 29.14 | 0.6 |
01/11 | 2,520 | 2,544 | 2,421 | 2,428 | -2.65% | 100,900 | 1026億5579万 | +11.63% | 30.28 | 0.62 |
01/10 | 2,484 | 2,498 | 2,433 | 2,494 | -1.58% | 109,800 | 1054億4627万 | +15.78% | 31.1 | 0.64 |
01/09 | 2,580 | 2,585 | 2,502 | 2,534 | -1.74% | 126,200 | 1071億3747万 | +18.97% | 31.6 | 0.65 |
01/05 | 2,645 | 2,645 | 2,540 | 2,579 | -1.86% | 153,500 | 1090億4007万 | +22.58% | 32.16 | 0.66 |
01/04 | 2,480 | 2,655 | 2,419 | 2,628 | +6.14% | 239,400 | 1111億1179万 | +26.53% | 32.77 | 0.67 |
2023 | ||||||||||
12/29 | 2,431 | 2,491 | 2,383 | 2,476 | +2.87% | 122,000 | 1046億8523万 | +20.9% | 30.88 | 0.63 |
12/28 | 2,438 | 2,549 | 2,400 | 2,407 | +0.8% | 362,100 | 1017億6791万 | +18.81% | 30.02 | 0.61 |
12/27 | 2,300 | 2,389 | 2,211 | 2,388 | +13.5% | 248,000 | 1009億6459万 | +19.1% | 29.78 | 0.61 |
12/26 | 2,113 | 2,120 | 2,066 | 2,104 | -0.43% | 30,800 | 889億5708万 | +5.94% | 26.24 | 0.53 |
12/25 | 2,080 | 2,121 | 2,079 | 2,113 | +1.68% | 25,700 | 893億3760万 | +6.88% | 26.35 | 0.54 |
12/22 | 2,051 | 2,113 | 2,051 | 2,078 | +1.56% | 48,600 | 878億5780万 | +5.48% | 25.91 | 0.53 |
12/21 | 2,058 | 2,094 | 2,006 | 2,046 | -2.06% | 63,500 | 865億484万 | +4.28% | 25.51 | 0.52 |
12/20 | 2,199 | 2,199 | 2,058 | 2,089 | -4.48% | 119,400 | 883億2288万 | +6.85% | 26.05 | 0.53 |
12/19 | 1,982 | 2,188 | 1,966 | 2,187 | -0.68% | 276,100 | 924億6632万 | +12.44% | 27.27 | 0.56 |
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 | 2,430 7/3 | 1,080 1/22 | 162,900 8/10 | - | - | +15.52% 2/28 | -24.97% 1/22 |
2009年 3月期 | 1,725 3/30 | 791 10/28 | 219,800 12/17 | - | - | +20.17% 11/17 | -30.19% 10/27 |
2010年 3月期 | 1,889 6/12 | 1,340 2/26 | 376,200 5/12 | - | - | +13.14% 6/12 | -10.72% 5/15 |
2011年 3月期 | 1,643 3/28 | 1,050 3/15 | 176,900 2/4 | 694億6439万 | 443億9295万 | +17.75% 3/28 | -20.4% 3/15 |
2012年 3月期 | 1,692 3/27 | 1,111 9/6 | 101,400 5/2 | 715億3606万 | 469億7196万 | +12.67% 9/16 | -16.63% 8/24 |
2013年 3月期 | 1,730 3/7 12/27 | 1,108 10/9 | 111,200 6/19 | 731億4267万 | 468億4513万 | +15.48% 12/27 | -18.23% 5/17 |
2014年 3月期 | 2,085 5/20 | 1,505 6/12 6/7 | 69,200 2/5 | 881億5171万 | 636億2989万 | +12.96% 5/13 | -16% 6/7 |
2015年 3月期 | 2,280 1/30 | 1,581 4/24 | 361,700 8/26 | 963億9835万 | 668億4465万 | +12.84% 8/4 | -9.5% 10/21 |
2016年 3月期 | 2,501 6/24 | 1,564 2/12 | 84,800 10/1 | 1057億4223万 | 661億2589万 | +15.21% 10/9 | -20.9% 2/12 |
2017年 3月期 | 2,280 1/30 | 1,580 4/6 | 135,100 10/28 | 963億9835万 | 668億237万 | +10.24% 11/22 | -9.77% 6/17 |
2018年 3月期 | 2,700 10/30 | 1,936 2/13 | 65,300 3/27 | 1141億5595万 | 818億5404万 | +9.56% 4/10 | -14.81% 2/13 |
2019年 3月期 | 2,440 5/17 | 1,673 12/26 | 84,400 3/26 | 1031億6315万 | 707億3440万 | +16.75% 9/25 | -11.86% 12/26 |
2020年 3月期 | 2,002 4/26 | 972 3/23 | 237,600 3/27 | 846億4452万 | 410億9614万 | +8.63% 10/31 | -27.82% 3/16 |
2021年 3月期 | 1,508 3/29 | 992 7/31 | 200,300 3/29 | 637億5821万 | 419億4174万 | +12.73% 5/27 | -18.52% 7/31 |
2022年 3月期 | 1,621 3/25 | 979 11/30 | 439,100 11/30 | 685億3585万 | 413億9210万 | +21.41% 3/25 | -12.27% 5/9 |
2023年 3月期 | 1,598 4/1 | 1,033 10/31 | 343,200 3/3 | 675億6341万 | 436億7522万 | +12.74% 3/3 | -16.81% 5/12 |
2024年 3月期 | 2,655 1/4 | 1,213 4/26 | 796,100 7/27 | 1122億5335万 | 512億8561万 | +26.5% 1/4 | -8.33% 10/4 |
最新 | 2,801 2024/5/20 | 50,000 | 1184億2622万 | +14.61% 2,444 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 37%(1.37倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/29 vs 1996/12/30
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/29
- -11%(0.89倍)
- 1999/12/30 vs 1998/12/30
- -10%(0.9倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 37%(1.37倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 113%(2.13倍)
- 2024/05/20 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
330円(2001/03/15) - 749%(8.49倍)
2,801円(5/20)