株価チャート
株価
5/24
- 前日 (5/23)
- 2,525
- 始値
- 2,519
- 高値
- 2,563
- 安値
- 2,510
- 終値 +0.87%
- 2,547
- 出来高 +20.26%
- 430,900
乖離率
- 株価(5日)
移動平均値 - +1.39%
2,512 - 株価(25日)
移動平均値 - +4.39%
2,440 - 出来高(5日)
移動平均値 - +15.45%
373,240
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,519 | 2,563 | 2,510 | 2,547 | +0.87% | 430,900 | 4479億2092万 | +4.39% | 16.08 | 0.66 |
05/23 | 2,511 | 2,541 | 2,502 | 2,525 | +0.96% | 358,300 | 4440億5195万 | +3.74% | 15.94 | 0.66 |
05/22 | 2,509 | 2,533 | 2,501 | 2,501 | -0.24% | 306,900 | 4398億3126万 | +2.96% | 15.78 | 0.65 |
05/21 | 2,490 | 2,544 | 2,489 | 2,507 | +1.01% | 450,200 | 4408億8644万 | +3.38% | 15.82 | 0.65 |
05/20 | 2,476 | 2,498 | 2,462 | 2,482 | +0.57% | 319,900 | 4364億8988万 | +2.48% | 15.66 | 0.65 |
05/17 | 2,479 | 2,492 | 2,438 | 2,468 | -1% | 377,900 | 4340億2781万 | +1.98% | 15.58 | 0.64 |
05/16 | 2,489 | 2,518 | 2,480 | 2,493 | -0.8% | 629,900 | 4384億2436万 | +3.1% | 15.73 | 0.65 |
05/15 | 2,549 | 2,549 | 2,491 | 2,513 | +2.61% | 915,300 | 4419億4161万 | +4.01% | 15.86 | 0.66 |
05/14 | 2,415 | 2,462 | 2,413 | 2,449 | +0.99% | 494,600 | 4306億8643万 | +1.41% | 15.46 | 0.64 |
05/13 | 2,419 | 2,428 | 2,391 | 2,425 | -0.16% | 463,000 | 4264億6574万 | +0.46% | 15.31 | 0.63 |
05/10 | 2,440 | 2,452 | 2,411 | 2,429 | -0.45% | 330,400 | 4271億6919万 | +0.62% | 15.33 | 0.63 |
05/09 | 2,448 | 2,458 | 2,414 | 2,440 | +0.62% | 335,400 | 4291億367万 | +1.08% | 15.4 | 0.64 |
05/08 | 2,420 | 2,436 | 2,398 | 2,425 | -0.9% | 429,000 | 4264億6574万 | +0.46% | 15.31 | 0.63 |
05/07 | 2,433 | 2,456 | 2,411 | 2,447 | +1.49% | 551,500 | 4303億3471万 | +1.37% | 15.44 | 0.64 |
05/02 | 2,428 | 2,433 | 2,404 | 2,411 | -0.25% | 379,200 | 4240億367万 | -0.04% | 15.22 | 0.63 |
05/01 | 2,397 | 2,420 | 2,390 | 2,417 | -1.06% | 547,700 | 4250億5884万 | 0% | 15.25 | 0.63 |
04/30 | 2,420 | 2,443 | 2,392 | 2,443 | +1.66% | 474,800 | 4296億3126万 | +0.91% | 15.42 | 0.64 |
04/26 | 2,390 | 2,411 | 2,356 | 2,403 | +0.8% | 394,200 | 4225億9677万 | -0.87% | 15.17 | 0.63 |
04/25 | 2,389 | 2,397 | 2,379 | 2,384 | -0.42% | 375,100 | 4192億5539万 | -1.93% | 15.05 | 0.62 |
04/24 | 2,380 | 2,400 | 2,377 | 2,394 | -0.13% | 382,100 | 4210億1401万 | -1.85% | 15.11 | 0.62 |
04/23 | 2,397 | 2,405 | 2,391 | 2,397 | -0.46% | 253,000 | 4215億4160万 | -2% | 15.13 | 0.63 |
04/22 | 2,410 | 2,431 | 2,397 | 2,408 | +1.22% | 391,300 | 4234億7608万 | -1.83% | 15.2 | 0.63 |
04/19 | 2,383 | 2,399 | 2,353 | 2,379 | -0.54% | 391,800 | 4183億7608万 | -3.25% | 15.01 | 0.62 |
04/18 | 2,347 | 2,394 | 2,340 | 2,392 | +2.57% | 308,600 | 4206億6229万 | -2.8% | 15.1 | 0.62 |
04/17 | 2,385 | 2,386 | 2,332 | 2,332 | -2.02% | 588,700 | 4101億1056万 | -5.28% | 14.72 | 0.61 |
04/16 | 2,391 | 2,398 | 2,368 | 2,380 | -1.24% | 501,000 | 4185億5194万 | -3.53% | 15.02 | 0.62 |
04/15 | 2,375 | 2,415 | 2,370 | 2,410 | +0.37% | 421,200 | 4238億2781万 | -2.43% | 15.21 | 0.63 |
04/12 | 2,438 | 2,441 | 2,397 | 2,401 | -1.6% | 379,000 | 4222億4505万 | -2.83% | 15.15 | 0.63 |
04/11 | 2,396 | 2,444 | 2,383 | 2,440 | +1.08% | 317,900 | 4291億367万 | -1.33% | 15.4 | 0.64 |
04/10 | 2,414 | 2,439 | 2,407 | 2,414 | -0.33% | 295,800 | 4245億3125万 | -2.43% | 15.24 | 0.63 |
04/09 | 2,447 | 2,455 | 2,411 | 2,422 | -1.02% | 380,000 | 4259億3815万 | -2.18% | 15.29 | 0.63 |
04/08 | 2,474 | 2,480 | 2,429 | 2,447 | -1.13% | 274,000 | 4303億3471万 | -1.21% | 15.44 | 0.64 |
04/05 | 2,418 | 2,479 | 2,412 | 2,475 | +1.68% | 366,500 | 4352億5885万 | -0.16% | 15.62 | 0.65 |
04/04 | 2,428 | 2,462 | 2,419 | 2,434 | +0.54% | 299,200 | 4280億4850万 | -1.85% | 15.36 | 0.64 |
04/03 | 2,422 | 2,433 | 2,410 | 2,421 | -0.29% | 370,700 | 4257億6229万 | -2.58% | 15.28 | 0.63 |
04/02 | 2,441 | 2,442 | 2,412 | 2,428 | -0.53% | 333,200 | 4269億9332万 | -2.45% | 15.32 | 0.63 |
04/01 | 2,449 | 2,503 | 2,441 | 2,441 | +0.08% | 466,100 | 4292億7953万 | -2.05% | 15.41 | 0.64 |
03/29 | 2,430 | 2,439 | 2,405 | 2,439 | +2.48% | 325,800 | 4289億2781万 | -2.21% | 18.34 | 0.64 |
03/28 | 2,500 | 2,501 | 2,374 | 2,380 | -6.48% | 666,500 | 4185億5194万 | -4.61% | 17.9 | 0.62 |
03/27 | 2,550 | 2,561 | 2,538 | 2,545 | +1.07% | 548,600 | 4475億6920万 | +1.84% | 19.14 | 0.66 |
03/26 | 2,527 | 2,528 | 2,486 | 2,518 | -0.28% | 237,800 | 4428億2092万 | +0.84% | 18.93 | 0.66 |
03/25 | 2,576 | 2,576 | 2,520 | 2,525 | -1.56% | 498,400 | 4440億5195万 | +1.2% | 18.99 | 0.66 |
03/22 | 2,600 | 2,604 | 2,550 | 2,565 | -1.27% | 349,000 | 4510億8644万 | +2.93% | 19.29 | 0.67 |
03/21 | 2,559 | 2,633 | 2,559 | 2,598 | +1.84% | 468,600 | 4568億8989万 | +4.42% | 19.53 | 0.68 |
03/19 | 2,580 | 2,593 | 2,531 | 2,551 | -0.86% | 338,100 | 4486億2437万 | +2.78% | 19.18 | 0.67 |
03/18 | 2,576 | 2,577 | 2,535 | 2,573 | +0.23% | 441,800 | 4524億9334万 | +3.96% | 19.35 | 0.67 |
03/15 | 2,466 | 2,598 | 2,440 | 2,567 | +5.46% | 1,608,200 | 4514億3816万 | +3.89% | 19.3 | 0.67 |
03/14 | 2,426 | 2,435 | 2,410 | 2,434 | +0.5% | 221,000 | 4280億4850万 | -1.22% | 18.3 | 0.64 |
03/13 | 2,432 | 2,459 | 2,414 | 2,422 | -0.62% | 288,400 | 4259億3815万 | -1.62% | 18.21 | 0.63 |
03/12 | 2,460 | 2,461 | 2,410 | 2,437 | -0.85% | 237,500 | 4285億7608万 | -0.89% | 18.32 | 0.64 |
03/11 | 2,450 | 2,476 | 2,420 | 2,458 | +0.24% | 360,900 | 4322億6919万 | +0.12% | 18.48 | 0.64 |
03/08 | 2,403 | 2,462 | 2,401 | 2,452 | +0.29% | 391,300 | 4312億1402万 | +0.04% | 18.44 | 0.64 |
03/07 | 2,457 | 2,473 | 2,433 | 2,445 | -0.89% | 350,900 | 4299億8298万 | -0.08% | 18.38 | 0.64 |
03/06 | 2,434 | 2,477 | 2,418 | 2,467 | +0.69% | 310,000 | 4338億5195万 | +0.98% | 18.55 | 0.64 |
03/05 | 2,442 | 2,460 | 2,411 | 2,450 | -0.37% | 423,700 | 4308億6229万 | +0.53% | 18.42 | 0.64 |
03/04 | 2,481 | 2,505 | 2,456 | 2,459 | -1.05% | 411,400 | 4324億4505万 | +1.11% | 18.49 | 0.64 |
03/01 | 2,520 | 2,520 | 2,477 | 2,485 | -1.31% | 464,300 | 4370億1747万 | +2.35% | 18.68 | 0.65 |
02/29 | 2,523 | 2,531 | 2,490 | 2,518 | -0.87% | 499,900 | 4428億2092万 | +3.92% | 18.93 | 0.66 |
02/28 | 2,517 | 2,544 | 2,507 | 2,540 | +0.91% | 409,500 | 4466億8989万 | +5.13% | 19.1 | 0.66 |
02/27 | 2,491 | 2,524 | 2,480 | 2,517 | +0.4% | 467,800 | 4426億4506万 | +4.44% | 18.93 | 0.66 |
02/26 | 2,528 | 2,558 | 2,499 | 2,507 | +0.6% | 396,300 | 4408億8644万 | +4.37% | 18.85 | 0.65 |
02/22 | 2,498 | 2,504 | 2,483 | 2,492 | +0.73% | 304,800 | 4382億4850万 | +4.09% | 18.74 | 0.65 |
02/21 | 2,475 | 2,480 | 2,452 | 2,474 | +0.24% | 262,100 | 4350億8298万 | +3.56% | 18.6 | 0.65 |
02/20 | 2,510 | 2,510 | 2,455 | 2,468 | -1.12% | 389,100 | 4340億2781万 | +3.52% | 18.56 | 0.64 |
02/19 | 2,454 | 2,503 | 2,451 | 2,496 | +1.09% | 319,300 | 4389億5195万 | +4.79% | 18.77 | 0.65 |
02/16 | 2,450 | 2,477 | 2,438 | 2,469 | +1.02% | 297,100 | 4342億367万 | +3.91% | 18.56 | 0.64 |
02/15 | 2,480 | 2,481 | 2,407 | 2,444 | -1.01% | 356,900 | 4298億712万 | +2.95% | 18.38 | 0.64 |
02/14 | 2,471 | 2,499 | 2,455 | 2,469 | +0.12% | 577,500 | 4342億367万 | +4.13% | 18.56 | 0.64 |
02/13 | 2,399 | 2,492 | 2,397 | 2,466 | +4.14% | 875,100 | 4336億7609万 | +4.14% | 18.54 | 0.64 |
02/09 | 2,448 | 2,465 | 2,368 | 2,368 | -4.05% | 777,600 | 4164億4159万 | +0.21% | 17.81 | 0.62 |
02/08 | 2,583 | 2,585 | 2,460 | 2,468 | +2.66% | 1,389,600 | 4340億2781万 | +4.49% | 18.56 | 0.64 |
02/07 | 2,389 | 2,411 | 2,372 | 2,404 | +1.09% | 576,500 | 4227億7263万 | +2.08% | 18.08 | 0.63 |
02/06 | 2,357 | 2,385 | 2,352 | 2,378 | +0.98% | 318,200 | 4182億22万 | +1.19% | 17.88 | 0.62 |
02/05 | 2,350 | 2,369 | 2,348 | 2,355 | +0.94% | 303,000 | 4141億5539万 | +0.38% | 17.71 | 0.61 |
02/02 | 2,365 | 2,365 | 2,330 | 2,333 | -0.51% | 217,900 | 4102億8642万 | -0.43% | 17.54 | 0.61 |
02/01 | 2,360 | 2,367 | 2,328 | 2,345 | -0.55% | 257,600 | 4123億9676万 | +0.13% | 17.63 | 0.61 |
01/31 | 2,322 | 2,358 | 2,301 | 2,358 | +0.99% | 867,900 | 4146億8297万 | +0.86% | 17.73 | 0.62 |
01/30 | 2,341 | 2,352 | 2,319 | 2,335 | +0.09% | 927,000 | 4106億3814万 | +0.09% | 17.56 | 0.61 |
01/29 | 2,319 | 2,354 | 2,318 | 2,333 | +0.91% | 368,300 | 4102億8642万 | +0.17% | 17.54 | 0.61 |
01/26 | 2,345 | 2,350 | 2,311 | 2,312 | -1.83% | 362,700 | 4065億9331万 | -0.52% | 17.38 | 0.6 |
01/25 | 2,361 | 2,367 | 2,347 | 2,355 | -0.25% | 274,300 | 4141億5539万 | +1.55% | 17.71 | 0.61 |
01/24 | 2,367 | 2,380 | 2,341 | 2,361 | -0.13% | 234,400 | 4152億1056万 | +2.12% | 17.75 | 0.62 |
01/23 | 2,372 | 2,382 | 2,345 | 2,364 | -0.59% | 317,300 | 4157億3815万 | +2.52% | 17.78 | 0.62 |
01/22 | 2,339 | 2,379 | 2,337 | 2,378 | +2.81% | 291,600 | 4182億22万 | +3.39% | 17.88 | 0.62 |
01/19 | 2,350 | 2,350 | 2,302 | 2,313 | -0.47% | 330,000 | 4067億6918万 | +0.74% | 17.39 | 0.6 |
01/18 | 2,332 | 2,364 | 2,323 | 2,324 | -0.81% | 252,100 | 4087億366万 | +1.31% | 17.47 | 0.61 |
01/17 | 2,386 | 2,405 | 2,343 | 2,343 | -1.06% | 338,700 | 4120億4504万 | +2.27% | 17.62 | 0.61 |
01/16 | 2,402 | 2,405 | 2,355 | 2,368 | -1.42% | 322,900 | 4164億4159万 | +3.41% | 17.81 | 0.62 |
01/15 | 2,360 | 2,407 | 2,359 | 2,402 | +1.78% | 232,400 | 4224億2091万 | +4.94% | 18.06 | 0.63 |
01/12 | 2,408 | 2,415 | 2,344 | 2,360 | -1.79% | 412,800 | 4150億3470万 | +3.33% | 17.75 | 0.62 |
01/11 | 2,413 | 2,431 | 2,403 | 2,403 | +0.8% | 367,200 | 4225億9677万 | +5.3% | 18.07 | 0.63 |
01/10 | 2,374 | 2,400 | 2,374 | 2,384 | +0.21% | 320,600 | 4192億5539万 | +4.61% | 17.93 | 0.62 |
01/09 | 2,385 | 2,405 | 2,359 | 2,379 | +0.63% | 302,000 | 4183億7608万 | +4.53% | 17.89 | 0.62 |
01/05 | 2,335 | 2,367 | 2,326 | 2,364 | +1.33% | 359,100 | 4157億3815万 | +4% | 17.78 | 0.62 |
01/04 | 2,281 | 2,334 | 2,256 | 2,333 | +2.01% | 331,000 | 4102億8642万 | +2.64% | 17.54 | 0.61 |
2023 | ||||||||||
12/29 | 2,290 | 2,306 | 2,271 | 2,287 | +0.31% | 269,900 | 4182億576万 | +0.53% | 17.66 | 0.62 |
12/28 | 2,278 | 2,286 | 2,266 | 2,280 | -0.39% | 228,200 | 4169億2572万 | +0.09% | 17.6 | 0.62 |
12/27 | 2,282 | 2,292 | 2,266 | 2,289 | +0.22% | 272,800 | 4185億7148万 | +0.26% | 17.67 | 0.62 |
12/26 | 2,297 | 2,308 | 2,269 | 2,284 | -0.22% | 320,800 | 4176億5717万 | -0.09% | 17.63 | 0.62 |
12/25 | 2,287 | 2,300 | 2,275 | 2,289 | +1.33% | 342,800 | 4185億7148万 | -0.04% | 17.67 | 0.62 |
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 | 2,465 4/17 | 1,690 3/17 | 4,933,200 3/14 | - | - | +11.6% 4/3 | -12.02% 8/1 |
2009年 3月期 | 2,115 5/15 | 1,000 10/27 | 5,391,500 6/13 | - | - | +23.16% 12/11 | -34.6% 10/27 |
2010年 3月期 | 2,075 7/28 | 1,254 12/1 | 4,216,200 3/12 | - | - | +9.9% 3/11 | -13.06% 11/27 |
2011年 3月期 | 1,748 4/6 | 993 3/15 | 3,842,100 6/11 | 3786億281万 | 2150億7585万 | +8.25% 9/17 | -32.57% 3/15 |
2012年 3月期 | 1,423 7/15 | 970 11/25 | 3,860,900 12/9 | 3082億1041万 | 2100億9424万 | +10.17% 7/8 | -12.9% 8/9 |
2013年 3月期 | 1,414 2/25 | 763 10/11 | 3,812,200 3/8 | 3062億6108万 | 1652億5969万 | +15.55% 1/4 | -12.03% 6/4 |
2014年 3月期 | 2,268 12/30 | 1,216 4/4 | 2,862,900 12/13 | 4912億3065万 | 2633億7587万 | +19.93% 5/22 | -15.78% 2/4 |
2015年 3月期 | 1,843 3/25 | 1,112 10/17 | 2,268,300 12/12 | 4013億5944万 | 2421億6587万 | +15.3% 11/14 | -15.28% 10/17 |
2016年 3月期 | 2,496 12/3 | 1,683 4/2 | 2,009,300 9/11 | 5435億6656万 | 3665億1543万 | +12.36% 8/7 | -11.1% 1/21 |
2017年 3月期 | 2,364 4/28 | 1,744 9/28 | 1,437,700 12/9 | 5148億2025万 | 3797億9971万 | +12.13% 11/18 | -13.28% 6/24 |
2018年 3月期 | 2,054 10/27 | 1,466 3/8 | 2,026,100 2/6 | 4473億998万 | 3192億5824万 | +7.03% 4/27 | -14% 2/14 |
2019年 3月期 | 2,703 12/4 | 1,537 4/3 | 2,324,500 5/16 | 5483億3642万 | 3347億2027万 | +11.97% 5/17 | -14.84% 2/8 |
2020年 3月期 | 2,348 4/2 | 979 3/19 | 1,735,100 3/13 | 4763億2035万 | 1986億205万 | +13.75% 11/5 | -40.12% 3/19 |
2021年 3月期 | 1,472 3/17 | 964 10/30 | 10,711,300 5/29 | 2986億1310万 | 1955億5912万 | +22.5% 6/8 | -9.81% 10/2 |
2022年 3月期 | 1,668 6/16 | 1,236 4/22 | 22,899,900 9/30 | 3383億7408万 | 2507億3763万 | +14.46% 6/15 | -11.66% 3/9 |
2023年 3月期 | 1,892 3/10 | 1,256 5/16 | 2,828,600 10/28 | 3838億1521万 | 2547億9487万 | +10.96% 8/2 | -12.53% 11/4 |
2024年 3月期 | 2,802 9/19 | 1,785 4/5 | 2,345,500 5/30 | 5123億7977万 | 3621億895万 | +13.84% 5/17 | -6.3% 9/29 |
最新 | 2,547 2024/5/24 | 430,900 | 4479億2092万 | +4.39% 2,440 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- 95%(1.95倍)
- 1986/12/27 vs 1985/12/28
- 38%(1.38倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 3%(1.03倍)
- 1989/12/29 vs 1988/12/28
- 59%(1.59倍)
- 1990/12/28 vs 1989/12/29
- 14%(1.14倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 26%(1.26倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 6%(1.06倍)
- 2004/12/30 vs 2003/12/30
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- 50%(1.5倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- -17%(0.83倍)
- 2018/12/28 vs 2017/12/29
- 39%(1.39倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/05/24 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
340円(1983/02/12) - 649%(7.49倍)
2,547円(5/24)