株価チャート
株価
5/14
- 前日 (5/13)
- 2,584
- 始値
- 2,591
- 高値
- 2,638
- 安値
- 2,561
- 終値 +1.59%
- 2,625
- 出来高 -21.41%
- 106,800
乖離率
- 株価(5日)
移動平均値 - +4.75%
2,506 - 株価(25日)
移動平均値 - +10.34%
2,379 - 出来高(5日)
移動平均値 - -50.58%
216,120
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 | 2,591 | 2,638 | 2,561 | 2,625 | +1.59% | 106,800 | 792億7500万 | +10.34% | 11.65 | 0.93 |
05/13 | 2,618 | 2,626 | 2,537 | 2,584 | -1.45% | 135,900 | 780億3680万 | +8.71% | 11.47 | 0.91 |
05/10 | 2,490 | 2,636 | 2,470 | 2,622 | +6.41% | 267,300 | 791億8440万 | +10.35% | 11.64 | 0.92 |
05/09 | 2,386 | 2,520 | 2,381 | 2,464 | +10.34% | 468,000 | 744億1280万 | +3.83% | 10.94 | 0.87 |
05/08 | 2,289 | 2,308 | 2,231 | 2,233 | -2.45% | 102,600 | 674億3660万 | -6.02% | 9.91 | 0.79 |
05/07 | 2,330 | 2,330 | 2,279 | 2,289 | -0.65% | 63,900 | 691億2780万 | -4.35% | 10.16 | 0.81 |
05/02 | 2,291 | 2,317 | 2,291 | 2,304 | +0.57% | 44,500 | 695億8080万 | -4.24% | 10.23 | 0.81 |
05/01 | 2,304 | 2,309 | 2,269 | 2,291 | -1.12% | 47,900 | 691億8820万 | -5.41% | 10.17 | 0.81 |
04/30 | 2,288 | 2,317 | 2,261 | 2,317 | +1.27% | 83,600 | 699億7340万 | -4.92% | 10.28 | 0.82 |
04/26 | 2,290 | 2,338 | 2,278 | 2,288 | -0.44% | 151,900 | 690億9760万 | -6.61% | 10.16 | 0.81 |
04/25 | 2,348 | 2,348 | 2,297 | 2,298 | -2.42% | 91,900 | 693億9960万 | -6.85% | 10.2 | 0.81 |
04/24 | 2,384 | 2,399 | 2,281 | 2,355 | -0.84% | 101,600 | 711億2100万 | -5.16% | 10.45 | 0.83 |
04/23 | 2,396 | 2,435 | 2,361 | 2,375 | -0.08% | 99,300 | 717億2500万 | -4.85% | 10.54 | 0.84 |
04/22 | 2,339 | 2,412 | 2,337 | 2,377 | +2.02% | 105,400 | 717億8540万 | -5.19% | 10.55 | 0.84 |
04/19 | 2,341 | 2,352 | 2,282 | 2,330 | -1.15% | 73,900 | 703億6600万 | -7.36% | 10.34 | 0.82 |
04/18 | 2,303 | 2,357 | 2,303 | 2,357 | +2.26% | 59,200 | 711億8140万 | -6.65% | 10.46 | 0.83 |
04/17 | 2,308 | 2,324 | 2,271 | 2,305 | +0.13% | 77,500 | 696億1100万 | -9.04% | 10.23 | 0.81 |
04/16 | 2,373 | 2,381 | 2,301 | 2,302 | -3.48% | 90,500 | 695億2040万 | -9.58% | 10.22 | 0.81 |
04/15 | 2,377 | 2,390 | 2,364 | 2,385 | +0.21% | 64,600 | 720億2700万 | -6.73% | 10.59 | 0.84 |
04/12 | 2,398 | 2,418 | 2,365 | 2,380 | -1% | 70,300 | 718億7600万 | -7.39% | 10.56 | 0.84 |
04/11 | 2,397 | 2,435 | 2,371 | 2,404 | 0% | 93,400 | 726億80万 | -6.64% | 10.67 | 0.85 |
04/10 | 2,345 | 2,442 | 2,332 | 2,404 | +3.09% | 234,000 | 726億80万 | -6.79% | 10.67 | 0.85 |
04/09 | 2,315 | 2,345 | 2,283 | 2,332 | +1.39% | 299,100 | 704億2640万 | -9.72% | 10.35 | 0.82 |
04/08 | 2,454 | 2,454 | 2,298 | 2,300 | -9.95% | 567,300 | 694億6000万 | -11.13% | 10.21 | 0.81 |
04/05 | 2,528 | 2,571 | 2,518 | 2,554 | -0.93% | 43,100 | 771億3080万 | -1.58% | 11.34 | 0.9 |
04/04 | 2,569 | 2,608 | 2,546 | 2,578 | +1.34% | 64,000 | 778億5560万 | -0.5% | 11.44 | 0.91 |
04/03 | 2,532 | 2,575 | 2,508 | 2,544 | -0.16% | 59,900 | 768億2880万 | -1.62% | 11.29 | 0.9 |
04/02 | 2,573 | 2,581 | 2,511 | 2,548 | -0.47% | 40,600 | 769億4960万 | -1.36% | 11.31 | 0.9 |
04/01 | 2,640 | 2,640 | 2,552 | 2,560 | -3.32% | 58,200 | 773億1200万 | -0.81% | 11.36 | 0.9 |
03/29 | 2,628 | 2,656 | 2,612 | 2,648 | +0.84% | 51,000 | 799億6960万 | +2.68% | 10.17 | 0.94 |
03/28 | 2,677 | 2,745 | 2,607 | 2,626 | -2.38% | 77,500 | 793億520万 | +2.1% | 10.08 | 0.94 |
03/27 | 2,679 | 2,700 | 2,658 | 2,690 | +0.98% | 64,900 | 812億3800万 | +4.75% | 10.33 | 0.96 |
03/26 | 2,642 | 2,698 | 2,603 | 2,664 | +0.76% | 85,700 | 804億5280万 | +4.02% | 10.23 | 0.95 |
03/25 | 2,720 | 2,720 | 2,636 | 2,644 | -2.9% | 58,000 | 798億4880万 | +3.56% | 10.15 | 0.94 |
03/22 | 2,710 | 2,740 | 2,705 | 2,723 | +1% | 43,200 | 822億3460万 | +6.99% | 10.46 | 0.97 |
03/21 | 2,750 | 2,750 | 2,670 | 2,696 | +0.48% | 66,000 | 814億1920万 | +6.35% | 10.35 | 0.96 |
03/19 | 2,637 | 2,712 | 2,630 | 2,683 | +1.74% | 70,800 | 810億2660万 | +6.17% | 10.3 | 0.96 |
03/18 | 2,610 | 2,666 | 2,609 | 2,637 | +2.49% | 61,500 | 796億3740万 | +4.81% | 10.13 | 0.94 |
03/15 | 2,585 | 2,631 | 2,569 | 2,573 | -0.31% | 75,300 | 777億460万 | +2.59% | 9.88 | 0.92 |
03/14 | 2,597 | 2,622 | 2,573 | 2,581 | -0.62% | 43,700 | 779億4620万 | +3.16% | 9.91 | 0.92 |
03/13 | 2,608 | 2,659 | 2,597 | 2,597 | +0.23% | 42,600 | 784億2940万 | +4.09% | 9.97 | 0.93 |
03/12 | 2,582 | 2,604 | 2,531 | 2,591 | +0.35% | 61,800 | 782億4820万 | +4.14% | 9.95 | 0.92 |
03/11 | 2,663 | 2,678 | 2,554 | 2,582 | -4.83% | 107,400 | 779億7640万 | +3.99% | 9.91 | 0.92 |
03/08 | 2,529 | 2,729 | 2,529 | 2,713 | +8.04% | 207,900 | 819億3260万 | +9.48% | 10.42 | 0.97 |
03/07 | 2,505 | 2,550 | 2,490 | 2,511 | +0.36% | 62,200 | 758億3220万 | +1.62% | 9.64 | 0.9 |
03/06 | 2,500 | 2,529 | 2,473 | 2,502 | 0% | 70,000 | 755億6040万 | +1.34% | 9.61 | 0.89 |
03/05 | 2,451 | 2,522 | 2,448 | 2,502 | +2.04% | 117,300 | 755億6040万 | +1.42% | 9.61 | 0.89 |
03/04 | 2,469 | 2,473 | 2,439 | 2,452 | -0.81% | 61,900 | 740億5040万 | -0.49% | 9.41 | 0.87 |
03/01 | 2,461 | 2,487 | 2,447 | 2,472 | +0.45% | 44,600 | 746億5440万 | +0.37% | 9.49 | 0.88 |
02/29 | 2,454 | 2,498 | 2,438 | 2,461 | +0.86% | 71,500 | 743億2220万 | +0.04% | 9.45 | 0.88 |
02/28 | 2,488 | 2,509 | 2,440 | 2,440 | -1.65% | 89,700 | 736億8800万 | -0.77% | 9.37 | 0.87 |
02/27 | 2,487 | 2,508 | 2,470 | 2,481 | -0.24% | 40,100 | 749億2620万 | +0.89% | 9.53 | 0.88 |
02/26 | 2,508 | 2,520 | 2,464 | 2,487 | -0.84% | 69,700 | 751億740万 | +1.14% | 9.55 | 0.89 |
02/22 | 2,512 | 2,535 | 2,493 | 2,508 | +0.6% | 40,100 | 757億4160万 | +2.08% | 9.63 | 0.89 |
02/21 | 2,474 | 2,518 | 2,474 | 2,493 | -0.64% | 37,800 | 752億8860万 | +1.63% | 9.57 | 0.89 |
02/20 | 2,524 | 2,528 | 2,496 | 2,509 | -0.59% | 66,200 | 757億7180万 | +2.32% | 9.63 | 0.89 |
02/19 | 2,475 | 2,524 | 2,475 | 2,524 | +2.56% | 54,900 | 762億2480万 | +2.85% | 9.69 | 0.9 |
02/16 | 2,478 | 2,505 | 2,454 | 2,461 | +0.94% | 71,000 | 743億2220万 | +0.33% | 9.45 | 0.88 |
02/15 | 2,495 | 2,500 | 2,397 | 2,438 | -1.69% | 92,100 | 736億2760万 | -0.61% | 9.36 | 0.87 |
02/14 | 2,466 | 2,492 | 2,447 | 2,480 | -0.52% | 47,600 | 748億9600万 | +1.1% | 9.52 | 0.88 |
02/13 | 2,421 | 2,493 | 2,416 | 2,493 | +2.97% | 67,500 | 752億8860万 | +1.67% | 9.57 | 0.89 |
02/09 | 2,436 | 2,469 | 2,415 | 2,421 | +0.12% | 48,500 | 731億1420万 | -1.06% | 9.3 | 0.86 |
02/08 | 2,430 | 2,437 | 2,398 | 2,418 | -0.86% | 39,900 | 730億2360万 | -1.06% | 9.28 | 0.86 |
02/07 | 2,389 | 2,453 | 2,360 | 2,439 | +2.09% | 71,400 | 736億5780万 | -0.04% | 9.37 | 0.87 |
02/06 | 2,436 | 2,436 | 2,389 | 2,389 | -1.57% | 58,800 | 721億4780万 | -1.81% | 9.17 | 0.85 |
02/05 | 2,455 | 2,458 | 2,380 | 2,427 | -1.54% | 78,600 | 732億9540万 | 0% | 9.32 | 0.87 |
02/02 | 2,425 | 2,478 | 2,332 | 2,465 | -0.4% | 204,200 | 744億4300万 | +2.03% | 9.46 | 0.88 |
02/01 | 2,496 | 2,520 | 2,470 | 2,475 | -1.79% | 89,200 | 747億4500万 | +3.08% | 9.5 | 0.88 |
01/31 | 2,461 | 2,524 | 2,460 | 2,520 | +2.15% | 54,900 | 761億400万 | +5.62% | 9.68 | 0.9 |
01/30 | 2,459 | 2,507 | 2,459 | 2,467 | +0.41% | 69,300 | 745億340万 | +4.18% | 9.47 | 0.88 |
01/29 | 2,437 | 2,465 | 2,424 | 2,457 | +1.24% | 61,300 | 742億140万 | +4.46% | 9.43 | 0.88 |
01/26 | 2,414 | 2,463 | 2,413 | 2,427 | 0% | 84,000 | 732億9540万 | +3.94% | 9.32 | 0.87 |
01/25 | 2,372 | 2,427 | 2,370 | 2,427 | +1.34% | 51,800 | 732億9540万 | +4.75% | 9.32 | 0.87 |
01/24 | 2,423 | 2,431 | 2,381 | 2,395 | -1.48% | 72,300 | 723億2900万 | +4.09% | 9.2 | 0.85 |
01/23 | 2,452 | 2,475 | 2,424 | 2,431 | -0.73% | 63,200 | 734億1620万 | +6.44% | 9.33 | 0.87 |
01/22 | 2,484 | 2,486 | 2,428 | 2,449 | -0.85% | 66,500 | 739億5980万 | +8.08% | 9.4 | 0.87 |
01/19 | 2,447 | 2,512 | 2,444 | 2,470 | +1.31% | 113,800 | 745億9400万 | +9.97% | 9.48 | 0.88 |
01/18 | 2,434 | 2,451 | 2,422 | 2,438 | +1.37% | 55,200 | 736億2760万 | +9.52% | 9.36 | 0.87 |
01/17 | 2,479 | 2,489 | 2,405 | 2,405 | -2.99% | 108,900 | 726億3100万 | +9.07% | 9.23 | 0.86 |
01/16 | 2,555 | 2,555 | 2,479 | 2,479 | -3.2% | 117,100 | 748億6580万 | +13.3% | 9.52 | 0.88 |
01/15 | 2,475 | 2,567 | 2,465 | 2,561 | +3.22% | 97,500 | 773億4220万 | +18.13% | 9.83 | 0.91 |
01/12 | 2,474 | 2,503 | 2,471 | 2,481 | +0.28% | 117,300 | 749億2620万 | +15.72% | 9.53 | 0.88 |
01/11 | 2,454 | 2,510 | 2,439 | 2,474 | +1.19% | 139,800 | 747億1480万 | +16.53% | 9.5 | 0.88 |
01/10 | 2,464 | 2,482 | 2,409 | 2,445 | -0.2% | 179,400 | 738億3900万 | +16.26% | 9.39 | 0.87 |
01/09 | 2,400 | 2,462 | 2,400 | 2,450 | +3.42% | 133,200 | 739億9000万 | +17.56% | 9.41 | 0.87 |
01/05 | 2,352 | 2,389 | 2,352 | 2,369 | +1.54% | 97,000 | 715億4380万 | +14.78% | 9.1 | 0.84 |
01/04 | 2,313 | 2,340 | 2,286 | 2,333 | +0.34% | 104,400 | 704億5660万 | +13.86% | 8.96 | 0.83 |
2023 | ||||||||||
12/29 | 2,260 | 2,328 | 2,252 | 2,325 | +2.79% | 121,800 | 702億1500万 | +14.25% | 9.01 | 0.86 |
12/28 | 2,235 | 2,265 | 2,193 | 2,262 | +0.62% | 90,700 | 683億1240万 | +11.98% | 8.77 | 0.83 |
12/27 | 2,150 | 2,248 | 2,150 | 2,248 | +4.85% | 145,300 | 678億8960万 | +11.95% | 8.71 | 0.83 |
12/26 | 2,084 | 2,144 | 2,084 | 2,144 | +2.53% | 67,600 | 647億4880万 | +7.41% | 8.31 | 0.79 |
12/25 | 2,105 | 2,110 | 2,082 | 2,091 | -0.62% | 45,500 | 631億4820万 | +5.13% | 8.11 | 0.77 |
12/22 | 2,077 | 2,113 | 2,071 | 2,104 | +1.25% | 77,700 | 635億4080万 | +6.05% | 8.16 | 0.78 |
12/21 | 2,050 | 2,089 | 2,032 | 2,078 | +0.68% | 76,000 | 627億5560万 | +5.06% | 8.06 | 0.77 |
12/20 | 2,028 | 2,077 | 2,025 | 2,064 | +2.43% | 96,400 | 623億3280万 | +4.61% | 8 | 0.76 |
12/19 | 1,997 | 2,015 | 1,982 | 2,015 | +0.9% | 58,500 | 608億5300万 | +2.28% | 7.81 | 0.74 |
12/18 | 2,006 | 2,009 | 1,973 | 1,997 | -0.6% | 48,000 | 603億940万 | +1.47% | 7.74 | 0.74 |
12/15 | 1,986 | 2,011 | 1,986 | 2,009 | +1.16% | 74,600 | 606億7180万 | +2.14% | 7.79 | 0.74 |
12/14 | 1,966 | 1,998 | 1,966 | 1,986 | +1.02% | 94,000 | 599億7720万 | +1.02% | 7.7 | 0.73 |
12/13 | 1,953 | 1,980 | 1,949 | 1,966 | +0.67% | 58,800 | 593億7320万 | +0.15% | 7.62 | 0.72 |
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 | 1,409 4/2 | 678 1/22 | 243,900 5/17 | - | - | +19.75% 10/15 | -26.79% 1/22 |
2009年 3月期 | 1,063 5/23 | 423 10/28 | 144,100 11/5 | - | - | +13.67% 11/5 | -32.09% 10/10 |
2010年 3月期 | 854 6/15 | 445 11/27 | 147,600 9/7 | - | - | +25.47% 6/15 | -19.08% 10/6 |
2011年 3月期 | 647 4/15 | 404 3/15 | 138,700 1/5 | 201億8640万 | 126億480万 | +12.96% 9/15 | -19.51% 5/21 |
2012年 3月期 | 535 4/1 | 383 12/20 | 109,700 7/20 | 166億9200万 | 119億4960万 | +7.55% 3/14 | -9.9% 8/8 |
2013年 3月期 | 459 4/16 | 268 11/2 11/1 | 133,400 3/12 | 143億2080万 | 83億6160万 | +13.09% 1/15 | -15.62% 8/6 |
2014年 3月期 | 492 1/22 | 337 6/7 | 185,200 12/16 | 153億5040万 | 105億1440万 | +12.54% 9/27 | -11.08% 6/7 |
2015年 3月期 | 630 9/12 | 413 4/1 | 282,300 10/23 | 196億5600万 | 128億8560万 | +14.02% 7/30 | -16.97% 10/27 |
2016年 3月期 | 556 6/22 | 477 8/25 | 102,200 8/17 | 173億4720万 | 148億8240万 | +5.06% 11/10 11/9 | -6.72% 8/25 |
2017年 3月期 | 674 2/27 | 472 6/28 | 70,500 12/7 | 203億5480万 | 142億5440万 | +11.86% 12/2 | -8.15% 4/4 |
2018年 3月期 | 959 1/29 | 585 4/19 | 76,900 10/20 | 289億6180万 | 176億6700万 | +10.19% 11/7 | -9.62% 2/13 |
2019年 3月期 | 814 6/26 6/25 | 542 12/26 | 64,300 7/13 | 245億8280万 | 163億6840万 | +4.5% 6/25 | -13.18% 12/25 |
2020年 3月期 | 772 2/17 | 551 3/23 3/13 | 234,800 12/11 | 233億1440万 | 166億4020万 | +7.27% 11/7 | -17.38% 3/13 |
2021年 3月期 | 840 6/24 | 583 4/6 | 76,000 6/24 | 253億6800万 | 176億660万 | +14.32% 6/25 | -3.94% 1/5 |
2022年 3月期 | 958 1/5 | 755 7/29 | 64,900 11/2 | 289億3160万 | 228億100万 | +7.82% 1/5 | -11.5% 1/27 |
2023年 3月期 | 2,820 3/10 | 780 5/13 5/11 | 1,643,900 1/30 | 851億6400万 | 235億5600万 | +30.1% 2/2 | -10.84% 4/10 |
2024年 3月期 | 2,750 3/21 | 1,716 6/1 | 735,100 9/15 | 830億5000万 | 518億2320万 | +18.11% 1/15 | -12.08% 5/31 |
最新 | 2,625 2024/5/14 | 106,800 | 792億7500万 | +10.34% 2,379 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- 9%(1.09倍)
- 1987/12/28 vs 1986/12/27
- 220%(3.2倍)
- 1988/12/28 vs 1987/12/28
- 93%(1.93倍)
- 1989/12/29 vs 1988/12/28
- 56%(1.56倍)
- 1990/12/28 vs 1989/12/29
- -62%(0.38倍)
- 1991/12/30 vs 1990/12/28
- 51%(1.51倍)
- 1992/12/30 vs 1991/12/30
- -45%(0.55倍)
- 1993/12/30 vs 1992/12/30
- -42%(0.58倍)
- 1994/12/29 vs 1993/12/30
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/29
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- 4%(1.04倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- -18%(0.82倍)
- 1999/12/29 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/29 vs 1999/12/29
- -6%(0.94倍)
- 2001/12/27 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/27
- -23%(0.77倍)
- 2003/12/30 vs 2002/12/30
- 68%(1.68倍)
- 2004/12/30 vs 2003/12/30
- 497%(5.97倍)
- 2005/12/30 vs 2004/12/30
- 116%(2.16倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- -14%(0.86倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 28%(1.28倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- 56%(1.56倍)
- 2023/12/29 vs 2022/12/30
- 59%(1.59倍)
- 2024/05/14 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
73円(2002/12/24) - 3496%(35.96倍)
2,625円(5/14)