株価チャート
株価
5/2
- 前日 (5/1)
- 2,709
- 始値
- 2,700
- 高値
- 2,740
- 安値
- 2,690
- 終値 +0.7%
- 2,728
- 出来高 -28.59%
- 65,700
乖離率
- 株価(5日)
移動平均値 - +0.81%
2,706 - 株価(25日)
移動平均値 - -2.05%
2,785 - 出来高(5日)
移動平均値 - -16.67%
78,840
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 | 2,700 | 2,740 | 2,690 | 2,728 | +0.7% | 65,700 | 890億5867万 | -2.05% | 9.81 | 0.58 |
05/01 | 2,711 | 2,735 | 2,682 | 2,709 | -1.28% | 92,000 | 884億3840万 | -3.08% | 9.74 | 0.58 |
04/30 | 2,702 | 2,747 | 2,686 | 2,744 | +2.39% | 76,100 | 895億8101万 | -2.14% | 9.87 | 0.59 |
04/26 | 2,672 | 2,695 | 2,639 | 2,680 | +0.34% | 85,500 | 874億9166万 | -4.73% | 9.64 | 0.57 |
04/25 | 2,715 | 2,733 | 2,671 | 2,671 | -2.27% | 74,900 | 871億9784万 | -5.52% | 9.61 | 0.57 |
04/24 | 2,733 | 2,750 | 2,713 | 2,733 | +0.04% | 66,000 | 892億2190万 | -3.73% | 9.83 | 0.58 |
04/23 | 2,739 | 2,767 | 2,701 | 2,732 | +0.29% | 55,500 | 891億8926万 | -3.97% | 9.83 | 0.58 |
04/22 | 2,734 | 2,762 | 2,694 | 2,724 | +1.49% | 78,000 | 889億2809万 | -4.39% | 9.8 | 0.58 |
04/19 | 2,700 | 2,722 | 2,628 | 2,684 | -1.9% | 116,900 | 876億2224万 | -5.89% | 9.65 | 0.57 |
04/18 | 2,700 | 2,763 | 2,685 | 2,736 | +1.03% | 60,500 | 893億1984万 | -4.17% | 9.84 | 0.59 |
04/17 | 2,780 | 2,793 | 2,708 | 2,708 | -2.48% | 115,300 | 884億575万 | -5.15% | 9.74 | 0.58 |
04/16 | 2,788 | 2,815 | 2,728 | 2,777 | -1.8% | 130,600 | 906億5833万 | -2.77% | 9.99 | 0.59 |
04/15 | 2,820 | 2,850 | 2,802 | 2,828 | -0.88% | 70,600 | 923億2329万 | -0.84% | 10.17 | 0.61 |
04/12 | 2,846 | 2,865 | 2,827 | 2,853 | +1.31% | 65,700 | 931億3944万 | -0.04% | 10.26 | 0.61 |
04/11 | 2,810 | 2,828 | 2,792 | 2,816 | -1.05% | 87,900 | 919億3153万 | -1.3% | 10.13 | 0.6 |
04/10 | 2,877 | 2,891 | 2,841 | 2,846 | -1.04% | 98,100 | 929億1092万 | -0.35% | 10.24 | 0.61 |
04/09 | 2,784 | 2,876 | 2,783 | 2,876 | +3.98% | 129,900 | 938億9030万 | +0.88% | 10.34 | 0.62 |
04/08 | 2,785 | 2,785 | 2,729 | 2,766 | +0.36% | 92,000 | 902億9923万 | -2.57% | 9.95 | 0.59 |
04/05 | 2,749 | 2,760 | 2,726 | 2,756 | -0.72% | 90,800 | 899億7277万 | -2.58% | 9.91 | 0.59 |
04/04 | 2,821 | 2,825 | 2,764 | 2,776 | -0.29% | 98,100 | 906億2569万 | -1.53% | 9.98 | 0.59 |
04/03 | 2,781 | 2,821 | 2,762 | 2,784 | -1.21% | 113,300 | 908億8686万 | -0.89% | 10.01 | 0.6 |
04/02 | 2,884 | 2,884 | 2,795 | 2,818 | -2.12% | 132,300 | 919億9683万 | +0.68% | 10.13 | 0.6 |
04/01 | 3,010 | 3,010 | 2,877 | 2,879 | -3.87% | 133,300 | 939億8824万 | +3.26% | 10.35 | 0.62 |
03/29 | 2,961 | 2,996 | 2,929 | 2,995 | +0.03% | 176,400 | 977億7519万 | +8.01% | 10.77 | 0.64 |
03/28 | 3,020 | 3,055 | 2,971 | 2,994 | -0.07% | 143,200 | 977億4255万 | +8.75% | 10.77 | 0.64 |
03/27 | 2,981 | 3,025 | 2,949 | 2,996 | +2.22% | 180,000 | 978億784万 | +9.54% | 10.78 | 0.64 |
03/26 | 2,915 | 2,950 | 2,889 | 2,931 | -1.15% | 120,300 | 956億8584万 | +7.68% | 10.54 | 0.63 |
03/25 | 3,040 | 3,050 | 2,950 | 2,965 | -2.31% | 222,000 | 967億9581万 | +9.45% | 10.66 | 0.63 |
03/22 | 2,976 | 3,035 | 2,947 | 3,035 | +2.36% | 320,200 | 990億8104万 | +12.74% | 10.92 | 0.65 |
03/21 | 2,915 | 2,965 | 2,900 | 2,965 | +2.42% | 294,600 | 967億9581万 | +10.76% | 10.66 | 0.63 |
03/19 | 2,830 | 2,895 | 2,828 | 2,895 | +2.15% | 216,500 | 945億1058万 | +8.75% | 10.41 | 0.62 |
03/18 | 2,806 | 2,860 | 2,804 | 2,834 | +2.13% | 203,800 | 925億1916万 | +6.58% | 10.19 | 0.61 |
03/15 | 2,746 | 2,790 | 2,728 | 2,775 | +0.51% | 224,400 | 905億9304万 | +4.48% | 9.98 | 0.59 |
03/14 | 2,758 | 2,768 | 2,708 | 2,761 | +0.33% | 120,700 | 901億3600万 | +3.99% | 9.93 | 0.59 |
03/13 | 2,754 | 2,768 | 2,682 | 2,752 | +0.77% | 149,300 | 898億4218万 | +3.69% | 9.9 | 0.59 |
03/12 | 2,648 | 2,757 | 2,631 | 2,731 | +1.71% | 184,800 | 891億5661万 | +2.86% | 9.82 | 0.58 |
03/11 | 2,773 | 2,778 | 2,657 | 2,685 | -6.12% | 270,000 | 876億5489万 | +1.09% | 9.66 | 0.57 |
03/08 | 2,799 | 2,880 | 2,780 | 2,860 | +0.85% | 265,200 | 933億6796万 | +7.56% | 10.29 | 0.61 |
03/07 | 2,835 | 2,905 | 2,814 | 2,836 | -1.7% | 518,200 | 925億8446万 | +6.86% | 10.2 | 0.61 |
03/06 | 2,701 | 2,885 | 2,700 | 2,885 | +5.87% | 626,400 | 941億8412万 | +8.91% | 10.38 | 0.62 |
03/05 | 2,585 | 2,734 | 2,577 | 2,725 | +5.54% | 556,700 | 889億6073万 | +3.18% | 9.8 | 0.58 |
03/04 | 2,497 | 2,588 | 2,489 | 2,582 | +3.2% | 401,700 | 842億9234万 | -2.12% | 9.29 | 0.55 |
03/01 | 2,511 | 2,520 | 2,495 | 2,502 | -0.56% | 210,300 | 816億8064万 | -5.3% | 9 | 0.54 |
02/29 | 2,531 | 2,553 | 2,492 | 2,516 | -0.55% | 276,600 | 821億3769万 | -5.02% | 9.05 | 0.54 |
02/28 | 2,537 | 2,570 | 2,524 | 2,530 | -0.28% | 247,900 | 825億9474万 | -4.78% | 9.1 | 0.54 |
02/27 | 2,560 | 2,610 | 2,516 | 2,537 | +0.12% | 333,700 | 828億2326万 | -4.84% | 9.12 | 0.54 |
02/26 | 2,525 | 2,573 | 2,520 | 2,534 | +1.08% | 344,700 | 827億2532万 | -5.24% | 9.11 | 0.54 |
02/22 | 2,492 | 2,529 | 2,478 | 2,507 | +0.97% | 371,100 | 818億4388万 | -6.49% | 9.02 | 0.54 |
02/21 | 2,555 | 2,564 | 2,461 | 2,483 | -3.05% | 513,000 | 810億6037万 | -7.63% | 8.93 | 0.53 |
02/20 | 2,649 | 2,664 | 2,558 | 2,561 | -3.72% | 363,300 | 836億677万 | -5.11% | 9.21 | 0.55 |
02/19 | 2,600 | 2,666 | 2,585 | 2,660 | +2.15% | 372,000 | 868億3874万 | -1.81% | 9.57 | 0.57 |
02/16 | 2,561 | 2,613 | 2,543 | 2,604 | +2.12% | 445,500 | 850億1055万 | -4.09% | 9.37 | 0.56 |
02/15 | 2,646 | 2,655 | 2,541 | 2,550 | -3.59% | 502,900 | 832億4766万 | -6.42% | 9.17 | 0.55 |
02/14 | 2,661 | 2,733 | 2,607 | 2,645 | +1.3% | 880,400 | 863億4904万 | -3.26% | 9.51 | 0.57 |
02/13 | 2,853 | 2,929 | 2,585 | 2,611 | -6.88% | 2,864,800 | 852億3907万 | -4.64% | 9.39 | 0.56 |
02/09 | 2,770 | 2,845 | 2,759 | 2,804 | +1.59% | 317,800 | 915億3978万 | +2.26% | 10.08 | 0.6 |
02/08 | 2,769 | 2,784 | 2,715 | 2,760 | -0.04% | 200,300 | 901億335万 | +0.77% | 9.93 | 0.59 |
02/07 | 2,740 | 2,780 | 2,740 | 2,761 | +1.21% | 150,200 | 901億3600万 | +0.95% | 9.93 | 0.59 |
02/06 | 2,772 | 2,828 | 2,708 | 2,728 | -1.76% | 359,900 | 890億5867万 | -0.07% | 9.81 | 0.58 |
02/05 | 2,787 | 2,812 | 2,764 | 2,777 | +0.8% | 282,300 | 906億5833万 | +1.83% | 9.99 | 0.59 |
02/02 | 2,776 | 2,786 | 2,745 | 2,755 | +0.07% | 158,000 | 899億4012万 | +1.25% | 9.91 | 0.59 |
02/01 | 2,710 | 2,773 | 2,710 | 2,753 | +0.18% | 162,000 | 898億7483万 | +1.32% | 9.9 | 0.59 |
01/31 | 2,700 | 2,749 | 2,692 | 2,748 | +1.78% | 175,500 | 897億1160万 | +1.33% | 9.88 | 0.59 |
01/30 | 2,678 | 2,723 | 2,676 | 2,700 | +0.19% | 142,100 | 881億4458万 | -0.3% | 9.71 | 0.58 |
01/29 | 2,672 | 2,725 | 2,672 | 2,695 | +1.89% | 175,100 | 879億8135万 | -0.44% | 9.69 | 0.58 |
01/26 | 2,659 | 2,675 | 2,635 | 2,645 | -1.01% | 167,400 | 863億4904万 | -2.25% | 9.51 | 0.57 |
01/25 | 2,669 | 2,680 | 2,639 | 2,672 | -0.45% | 177,200 | 872億3049万 | -1.29% | 9.61 | 0.57 |
01/24 | 2,706 | 2,713 | 2,664 | 2,684 | -1.29% | 239,600 | 876億2224万 | -0.74% | 9.65 | 0.57 |
01/23 | 2,764 | 2,770 | 2,718 | 2,719 | -1.66% | 188,000 | 887億6486万 | +0.7% | 9.78 | 0.58 |
01/22 | 2,742 | 2,770 | 2,727 | 2,765 | +1.24% | 254,800 | 902億6658万 | +2.41% | 9.94 | 0.59 |
01/19 | 2,763 | 2,770 | 2,710 | 2,731 | +0.55% | 214,300 | 891億5661万 | +1.3% | 9.82 | 0.58 |
01/18 | 2,708 | 2,749 | 2,699 | 2,716 | +1.38% | 157,500 | 886億6692万 | +0.82% | 9.77 | 0.58 |
01/17 | 2,745 | 2,786 | 2,679 | 2,679 | -2.55% | 297,300 | 874億5901万 | -0.45% | 9.63 | 0.57 |
01/16 | 2,792 | 2,795 | 2,744 | 2,749 | -2.17% | 185,100 | 897億4424万 | +2.04% | 9.89 | 0.59 |
01/15 | 2,805 | 2,852 | 2,776 | 2,810 | -0.57% | 217,700 | 917億3566万 | +4.19% | 10.11 | 0.6 |
01/12 | 2,880 | 2,895 | 2,813 | 2,826 | -0.88% | 366,900 | 922億5800万 | +4.86% | 10.16 | 0.6 |
01/11 | 2,804 | 2,864 | 2,795 | 2,851 | +2.66% | 431,900 | 930億7415万 | +5.79% | 10.25 | 0.61 |
01/10 | 2,738 | 2,798 | 2,726 | 2,777 | +1.42% | 292,600 | 906億5833万 | +2.97% | 9.99 | 0.59 |
01/09 | 2,743 | 2,750 | 2,707 | 2,738 | +0.74% | 199,300 | 893億8513万 | +1.29% | 9.85 | 0.59 |
01/05 | 2,748 | 2,769 | 2,712 | 2,718 | +0.15% | 260,500 | 887億3221万 | +0.41% | 9.78 | 0.58 |
01/04 | 2,665 | 2,715 | 2,598 | 2,714 | +2.11% | 356,500 | 886億163万 | 0% | 9.76 | 0.58 |
2023 | ||||||||||
12/29 | 2,646 | 2,682 | 2,635 | 2,658 | +0.45% | 146,200 | 867億7344万 | -2.42% | 8.51 | 0.57 |
12/28 | 2,602 | 2,647 | 2,589 | 2,646 | -0.23% | 132,700 | 863億8169万 | -3.4% | 8.47 | 0.57 |
12/27 | 2,625 | 2,670 | 2,617 | 2,652 | +1.38% | 333,600 | 865億7757万 | -3.7% | 8.49 | 0.57 |
12/26 | 2,657 | 2,663 | 2,597 | 2,616 | -1.32% | 226,100 | 854億231万 | -5.53% | 8.37 | 0.56 |
12/25 | 2,649 | 2,669 | 2,635 | 2,651 | +0.42% | 210,300 | 865億4492万 | -4.95% | 8.48 | 0.57 |
12/22 | 2,670 | 2,673 | 2,631 | 2,640 | -0.08% | 170,300 | 861億8581万 | -6.02% | 8.45 | 0.56 |
12/21 | 2,653 | 2,684 | 2,627 | 2,642 | -1.82% | 156,500 | 862億5110万 | -6.61% | 8.45 | 0.57 |
12/20 | 2,684 | 2,719 | 2,670 | 2,691 | +1.05% | 219,200 | 878億5077万 | -5.55% | 8.61 | 0.58 |
12/19 | 2,633 | 2,667 | 2,618 | 2,663 | +0.19% | 148,900 | 869億3667万 | -6.92% | 8.52 | 0.57 |
12/18 | 2,593 | 2,669 | 2,587 | 2,658 | +2.11% | 213,700 | 867億7344万 | -7.48% | 8.51 | 0.57 |
12/15 | 2,579 | 2,619 | 2,555 | 2,603 | +0.66% | 289,000 | 849億7791万 | -9.9% | 8.33 | 0.56 |
12/14 | 2,685 | 2,706 | 2,586 | 2,586 | -4.68% | 324,700 | 844億2292万 | -10.83% | 8.28 | 0.55 |
12/13 | 2,679 | 2,733 | 2,678 | 2,713 | +1.76% | 220,200 | 885億6898万 | -6.64% | 8.68 | 0.58 |
12/12 | 2,683 | 2,694 | 2,658 | 2,666 | -0.78% | 223,600 | 870億3461万 | -8.42% | 8.53 | 0.57 |
12/11 | 2,694 | 2,743 | 2,665 | 2,687 | +1.32% | 214,200 | 877億2018万 | -7.95% | 8.6 | 0.57 |
12/08 | 2,684 | 2,690 | 2,639 | 2,652 | -2.93% | 406,200 | 865億7757万 | -9.18% | 8.49 | 0.57 |
12/07 | 2,810 | 2,810 | 2,731 | 2,732 | -3.67% | 316,200 | 891億8926万 | -6.66% | 8.74 | 0.58 |
12/06 | 2,772 | 2,841 | 2,772 | 2,836 | +2.68% | 248,100 | 925億8446万 | -3.18% | 9.08 | 0.61 |
12/05 | 2,816 | 2,833 | 2,760 | 2,762 | -2.54% | 350,400 | 901億6864万 | -5.67% | 8.84 | 0.59 |
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 | 4,795 959 4/2 | 1,595 319 3/17 | 754,400 3,772,000 5/14 | - | - | +8.71% 5/7 | -25.82% 1/22 |
2009年 3月期 | 2,170 434 6/6 | 675 135 3/13 | 310,600 1,553,000 5/12 | - | - | +40.55% 4/10 | -36.58% 10/10 |
2010年 3月期 | 1,630 326 3/19 326 3/18 | 840 168 4/1 | 688,200 3,441,000 4/9 | - | - | +22.4% 1/4 | -21.47% 11/27 |
2011年 3月期 | 1,945 389 1/19 | 1,250 250 3/15 | 543,200 2,716,000 1/19 | 666億847万 | 428億750万 | +11.23% 8/9 | -23.56% 3/15 |
2012年 3月期 | 1,975 395 7/8 | 1,320 264 11/24 | 681,400 3,407,000 7/8 | 676億3585万 | 452億472万 | +12.81% 7/11 | -12.36% 8/22 |
2013年 3月期 | 1,595 319 4/2 | 705 141 10/3 | 1,028,200 5,141,000 3/26 | 546億2237万 | 241億4343万 | +21.15% 12/14 | -19.28% 8/3 |
2014年 3月期 | 2,400 480 10/2 | 1,005 201 4/2 | 2,751,800 13,759,000 5/15 | 821億9040万 | 344億1723万 | +34.78% 5/21 | -14.76% 2/4 |
2015年 3月期 | 1,890 378 3/26 378 3/24 | 1,390 278 10/17 | 353,200 1,766,000 12/11 | 647億2521万 | 476億213万 | +11.52% 6/19 | -12.1% 10/17 |
2016年 3月期 | 2,880 576 8/11 | 1,760 352 4/1 | 729,000 3,645,000 3/17 | 986億2889万 | 602億7321万 | +17.7% 12/8 | -15.25% 2/12 1/21 |
2017年 3月期 | 2,640 528 3/14 | 1,885 377 4/8 | 375,200 1,876,000 10/31 | 904億981万 | 645億5397万 | +12.79% 6/3 | -13.75% 7/8 |
2018年 3月期 | 4,830 8/7 | 2,225 445 5/31 | 928,600 8/7 | 1576億8087万 | 726億3766万 | +28.82% 8/7 | -20.09% 10/26 |
2019年 12月期 | 3,000 2/13 | 1,504 8/26 | 483,100 2/13 | 979億3842万 | 490億9979万 | +15.72% 11/11 | -16.73% 8/13 |
2020年 12月期 | 1,979 1/7 | 1,002 3/17 | 399,200 9/14 | 646億671万 | 327億1143万 | +14.1% 5/28 | -29.22% 3/13 |
2021年 12月期 | 1,797 3/19 | 982 12/1 | 1,018,400 11/30 | 586億6511万 | 320億5851万 | +25.94% 3/19 | -12.36% 11/29 |
2022年 12月期 | 1,371 11/8 | 907 3/9 | 728,800 8/4 | 447億5786万 | 296億1005万 | +17.93% 8/15 | -16.08% 3/9 |
2023年 12月期 | 3,320 9/20 | 1,115 1/5 | 2,145,100 7/21 | 1083億8519万 | 364億44万 | +31.01% 7/25 | -10.83% 12/14 |
最新 | 2,728 2024/5/2 | 65,700 | 890億5867万 | -2.05% 2,785 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%(0.86倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/28 vs 1987/12/28
- 48%(1.48倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- -46%(0.54倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 119%(2.19倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 99%(1.99倍)
- 2006/12/29 vs 2005/12/30
- 23%(1.23倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -70%(0.3倍)
- 2009/12/30 vs 2008/12/30
- 34%(1.34倍)
- 2010/12/30 vs 2009/12/30
- 53%(1.53倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- -17%(0.83倍)
- 2013/12/30 vs 2012/12/28
- 82%(1.82倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- 57%(1.57倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -26%(0.74倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 132%(2.32倍)
- 2024/05/02 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
525円(2001/12/19) - 420%(5.2倍)
2,728円(5/2)