株価チャート
株価
5/2
- 前日 (5/1)
- 2,162
- 始値
- 2,175
- 高値
- 2,175
- 安値
- 2,134
- 終値 -1.06%
- 2,139
- 出来高 -4.19%
- 59,400
乖離率
- 株価(5日)
移動平均値 - -1.02%
2,161 - 株価(25日)
移動平均値 - -4.3%
2,235 - 出来高(5日)
移動平均値 - +1.47%
58,540
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 | 2,175 | 2,175 | 2,134 | 2,139 | -1.06% | 59,400 | 746億9653万 | -4.3% | 17.33 | 1.01 |
05/01 | 2,190 | 2,190 | 2,155 | 2,162 | -1.32% | 62,000 | 754億9972万 | -3.7% | 17.52 | 1.02 |
04/30 | 2,160 | 2,202 | 2,160 | 2,191 | +0.97% | 58,900 | 765億1244万 | -2.71% | 17.75 | 1.03 |
04/26 | 2,141 | 2,174 | 2,121 | 2,170 | +1.35% | 54,400 | 757億7909万 | -3.94% | 17.58 | 1.02 |
04/25 | 2,159 | 2,168 | 2,140 | 2,141 | -1.79% | 58,000 | 747億6637万 | -5.68% | 17.35 | 1.01 |
04/24 | 2,178 | 2,197 | 2,153 | 2,180 | +0.46% | 79,600 | 761億2830万 | -4.43% | 17.66 | 1.02 |
04/23 | 2,171 | 2,180 | 2,153 | 2,170 | -0.05% | 24,600 | 757億7909万 | -5.12% | 17.58 | 1.02 |
04/22 | 2,188 | 2,191 | 2,150 | 2,171 | +1.54% | 32,200 | 758億1401万 | -5.32% | 17.59 | 1.02 |
04/19 | 2,141 | 2,168 | 2,116 | 2,138 | -1.34% | 56,000 | 746億6161万 | -6.96% | 17.32 | 1 |
04/18 | 2,129 | 2,173 | 2,122 | 2,167 | +1.88% | 36,300 | 756億7433万 | -5.95% | 17.56 | 1.02 |
04/17 | 2,170 | 2,172 | 2,117 | 2,127 | -2.7% | 77,000 | 742億7748万 | -7.76% | 17.23 | 1 |
04/16 | 2,250 | 2,250 | 2,164 | 2,186 | -3.32% | 88,900 | 763億3783万 | -5.41% | 17.71 | 1.03 |
04/15 | 2,280 | 2,285 | 2,260 | 2,261 | -2.33% | 51,100 | 789億5692万 | -2.29% | 18.32 | 1.06 |
04/12 | 2,292 | 2,338 | 2,292 | 2,315 | +1.14% | 69,300 | 808億4267万 | -0.04% | 18.76 | 1.09 |
04/11 | 2,290 | 2,309 | 2,283 | 2,289 | -2.1% | 51,500 | 799億3472万 | -1.08% | 18.55 | 1.08 |
04/10 | 2,300 | 2,356 | 2,300 | 2,338 | +0.95% | 87,800 | 816億4586万 | +1.08% | 18.94 | 1.1 |
04/09 | 2,298 | 2,318 | 2,282 | 2,316 | +0.43% | 56,000 | 808億7759万 | +0.26% | 18.76 | 1.09 |
04/08 | 2,291 | 2,312 | 2,284 | 2,306 | +0.65% | 52,300 | 805億2838万 | -0.04% | 18.68 | 1.08 |
04/05 | 2,259 | 2,306 | 2,259 | 2,291 | -0.52% | 46,700 | 800億456万 | -0.56% | 18.56 | 1.08 |
04/04 | 2,325 | 2,329 | 2,291 | 2,303 | -0.04% | 52,600 | 804億2362万 | +0.04% | 18.66 | 1.08 |
04/03 | 2,289 | 2,314 | 2,251 | 2,304 | +0.44% | 69,400 | 804億5854万 | +0.17% | 18.67 | 1.08 |
04/02 | 2,321 | 2,324 | 2,282 | 2,294 | -0.91% | 78,000 | 801億932万 | -0.22% | 18.59 | 1.08 |
04/01 | 2,310 | 2,348 | 2,302 | 2,315 | +0.74% | 60,800 | 808億4267万 | +0.78% | 18.76 | 1.09 |
03/29 | 2,291 | 2,320 | 2,286 | 2,298 | -0.39% | 35,000 | 802億4901万 | +0.04% | 18.62 | 1.08 |
03/28 | 2,303 | 2,325 | 2,297 | 2,307 | -3.43% | 88,700 | 805億6330万 | +0.48% | 18.69 | 1.08 |
03/27 | 2,370 | 2,415 | 2,355 | 2,389 | +2.31% | 97,700 | 834億2684万 | +4.14% | 19.36 | 1.12 |
03/26 | 2,325 | 2,357 | 2,321 | 2,335 | -0.81% | 49,900 | 815億4110万 | +2.05% | 18.92 | 1.1 |
03/25 | 2,423 | 2,429 | 2,354 | 2,354 | -4.54% | 107,300 | 822億460万 | +3.06% | 19.07 | 1.11 |
03/22 | 2,420 | 2,467 | 2,420 | 2,466 | +2.45% | 99,600 | 861億1578万 | +8.3% | 19.98 | 1.16 |
03/21 | 2,392 | 2,429 | 2,380 | 2,407 | +3.04% | 117,200 | 840億5542万 | +6.27% | 19.5 | 1.13 |
03/19 | 2,310 | 2,339 | 2,310 | 2,336 | +1.17% | 54,900 | 815億7602万 | +3.5% | 18.93 | 1.1 |
03/18 | 2,306 | 2,317 | 2,288 | 2,309 | +0.48% | 54,100 | 806億3314万 | +2.71% | 18.71 | 1.09 |
03/15 | 2,282 | 2,304 | 2,264 | 2,298 | +0.7% | 45,200 | 802億4901万 | +2.54% | 18.62 | 1.08 |
03/14 | 2,244 | 2,286 | 2,230 | 2,282 | +2.33% | 60,200 | 796億9027万 | +2.15% | 18.49 | 1.07 |
03/13 | 2,280 | 2,280 | 2,215 | 2,230 | -1.11% | 52,100 | 778億7436万 | +0.09% | 18.07 | 1.05 |
03/12 | 2,230 | 2,262 | 2,227 | 2,255 | +0.31% | 80,900 | 787億4740万 | +1.35% | 18.27 | 1.06 |
03/11 | 2,270 | 2,286 | 2,226 | 2,248 | -2.6% | 65,300 | 785億295万 | +1.22% | 18.21 | 1.06 |
03/08 | 2,257 | 2,312 | 2,250 | 2,308 | +1.67% | 85,800 | 805億9822万 | +4.1% | 18.7 | 1.08 |
03/07 | 2,280 | 2,295 | 2,268 | 2,270 | +0.04% | 55,800 | 792億7121万 | +2.62% | 18.39 | 1.07 |
03/06 | 2,260 | 2,289 | 2,258 | 2,269 | +0.09% | 54,900 | 792億3629万 | +2.76% | 18.38 | 1.07 |
03/05 | 2,239 | 2,267 | 2,222 | 2,267 | +1.21% | 63,400 | 791億6645万 | +2.81% | 18.37 | 1.07 |
03/04 | 2,231 | 2,253 | 2,206 | 2,240 | +0.45% | 87,300 | 782億2358万 | +1.82% | 18.15 | 1.05 |
03/01 | 2,264 | 2,264 | 2,225 | 2,230 | -0.54% | 70,400 | 778億7436万 | +1.41% | 18.07 | 1.05 |
02/29 | 2,249 | 2,278 | 2,207 | 2,242 | -0.09% | 110,600 | 782億9342万 | +2% | 18.16 | 1.05 |
02/28 | 2,270 | 2,286 | 2,235 | 2,244 | -1.15% | 73,300 | 783億6326万 | +2.14% | 18.18 | 1.05 |
02/27 | 2,263 | 2,285 | 2,249 | 2,270 | +0.4% | 55,900 | 792億7121万 | +3.42% | 18.39 | 1.07 |
02/26 | 2,310 | 2,316 | 2,258 | 2,261 | -1.74% | 52,200 | 789億5692万 | +3.15% | 18.32 | 1.06 |
02/22 | 2,300 | 2,301 | 2,275 | 2,301 | +0.74% | 82,500 | 803億5377万 | +5.16% | 18.64 | 1.08 |
02/21 | 2,248 | 2,287 | 2,248 | 2,284 | +0.97% | 62,000 | 797億6011万 | +4.67% | 18.5 | 1.07 |
02/20 | 2,243 | 2,272 | 2,220 | 2,262 | +0.85% | 67,400 | 789億9184万 | +3.86% | 18.33 | 1.06 |
02/19 | 2,222 | 2,243 | 2,218 | 2,243 | +0.95% | 46,700 | 783億2834万 | +3.13% | 18.17 | 1.05 |
02/16 | 2,180 | 2,228 | 2,174 | 2,222 | +2.4% | 57,300 | 775億9499万 | +2.25% | 18 | 1.04 |
02/15 | 2,203 | 2,203 | 2,151 | 2,170 | -0.87% | 46,500 | 757億7909万 | -0.09% | 17.58 | 1.02 |
02/14 | 2,202 | 2,205 | 2,160 | 2,189 | -0.32% | 86,200 | 764億4259万 | +0.83% | 17.74 | 1.03 |
02/13 | 2,280 | 2,298 | 2,193 | 2,196 | +3.98% | 164,300 | 766億8704万 | +1.2% | 17.79 | 1.03 |
02/09 | 2,113 | 2,146 | 2,108 | 2,112 | -0.85% | 54,200 | 737億5366万 | -2.54% | 17.11 | 0.99 |
02/08 | 2,120 | 2,133 | 2,085 | 2,130 | +0.28% | 51,500 | 743億8224万 | -1.71% | 17.26 | 1 |
02/07 | 2,135 | 2,145 | 2,115 | 2,124 | -0.52% | 38,100 | 741億7271万 | -1.98% | 17.21 | 1 |
02/06 | 2,156 | 2,161 | 2,133 | 2,135 | -0.97% | 45,300 | 745億5685万 | -1.43% | 17.3 | 1 |
02/05 | 2,156 | 2,173 | 2,152 | 2,156 | +0.61% | 46,400 | 752億9019万 | -0.32% | 17.47 | 1.01 |
02/02 | 2,155 | 2,156 | 2,134 | 2,143 | -0.79% | 30,800 | 748億3622万 | -0.7% | 17.36 | 1.01 |
02/01 | 2,151 | 2,177 | 2,151 | 2,160 | -0.92% | 45,500 | 754億2988万 | +0.33% | 17.5 | 1.02 |
01/31 | 2,154 | 2,180 | 2,154 | 2,180 | +0.28% | 49,200 | 761億2830万 | +1.44% | 17.66 | 1.02 |
01/30 | 2,186 | 2,190 | 2,166 | 2,174 | -0.41% | 34,000 | 759億1878万 | +1.45% | 17.61 | 1.02 |
01/29 | 2,151 | 2,191 | 2,151 | 2,183 | +1.35% | 53,100 | 762億3307万 | +2.15% | 17.69 | 1.03 |
01/26 | 2,194 | 2,194 | 2,151 | 2,154 | -2.75% | 61,900 | 752億2035万 | +1.08% | 17.45 | 1.01 |
01/25 | 2,213 | 2,220 | 2,198 | 2,215 | +0.82% | 73,700 | 773億5055万 | +4.28% | 17.95 | 1.04 |
01/24 | 2,207 | 2,211 | 2,185 | 2,197 | -0.59% | 52,300 | 767億2196万 | +3.93% | 17.8 | 1.03 |
01/23 | 2,210 | 2,224 | 2,202 | 2,210 | +0.27% | 40,200 | 771億7594万 | +4.99% | 17.91 | 1.04 |
01/22 | 2,200 | 2,209 | 2,196 | 2,204 | +0.78% | 30,900 | 769億6641万 | +5.15% | 17.86 | 1.04 |
01/19 | 2,161 | 2,195 | 2,161 | 2,187 | +1.2% | 38,200 | 763億7275万 | +4.84% | 17.72 | 1.03 |
01/18 | 2,168 | 2,185 | 2,159 | 2,161 | -0.37% | 43,500 | 754億6480万 | +3.99% | 17.51 | 1.02 |
01/17 | 2,188 | 2,203 | 2,169 | 2,169 | +0.05% | 65,600 | 757億4417万 | +4.78% | 17.57 | 1.02 |
01/16 | 2,186 | 2,193 | 2,168 | 2,168 | -1.14% | 32,500 | 757億925万 | +4.99% | 17.56 | 1.02 |
01/15 | 2,194 | 2,195 | 2,167 | 2,193 | 0% | 45,600 | 765億8228万 | +6.4% | 17.77 | 1.03 |
01/12 | 2,203 | 2,213 | 2,169 | 2,193 | +0.37% | 62,900 | 765億8228万 | +6.77% | 17.77 | 1.03 |
01/11 | 2,175 | 2,220 | 2,173 | 2,185 | +1.2% | 106,500 | 763億291万 | +6.74% | 17.7 | 1.03 |
01/10 | 2,159 | 2,169 | 2,142 | 2,159 | +0.23% | 61,100 | 753億9496万 | +5.73% | 17.49 | 1.01 |
01/09 | 2,133 | 2,159 | 2,127 | 2,154 | +1.51% | 55,200 | 752億2035万 | +5.74% | 17.45 | 1.01 |
01/05 | 2,136 | 2,141 | 2,120 | 2,122 | -0.42% | 45,800 | 741億287万 | +4.38% | 17.19 | 1 |
01/04 | 2,109 | 2,131 | 2,074 | 2,131 | +0.71% | 43,300 | 744億1716万 | +5.03% | 17.27 | 1 |
2023 | ||||||||||
12/29 | 2,096 | 2,127 | 2,096 | 2,116 | +1.29% | 88,700 | 738億9334万 | +4.44% | 17.14 | 0.99 |
12/28 | 2,065 | 2,089 | 2,061 | 2,089 | +1.16% | 48,800 | 729億5047万 | +3.31% | 16.92 | 0.98 |
12/27 | 2,048 | 2,065 | 2,048 | 2,065 | +1.57% | 45,600 | 721億1236万 | +2.18% | 16.73 | 0.97 |
12/26 | 2,035 | 2,049 | 2,021 | 2,033 | +0.05% | 36,400 | 709億9488万 | +0.69% | 16.47 | 0.96 |
12/25 | 2,082 | 2,086 | 2,023 | 2,032 | -1.31% | 96,500 | 709億5996万 | +0.74% | 16.46 | 0.95 |
12/22 | 2,026 | 2,059 | 2,026 | 2,059 | +1.78% | 59,000 | 719億283万 | +2.08% | 16.68 | 0.97 |
12/21 | 2,013 | 2,033 | 2,005 | 2,023 | -0.44% | 56,300 | 706億4567万 | +0.35% | 16.39 | 0.95 |
12/20 | 2,016 | 2,045 | 2,016 | 2,032 | +0.74% | 38,700 | 709億5996万 | +0.59% | 16.46 | 0.95 |
12/19 | 1,980 | 2,027 | 1,980 | 2,017 | +1.87% | 83,000 | 704億3614万 | -0.25% | 16.34 | 0.95 |
12/18 | 1,983 | 1,989 | 1,961 | 1,980 | -0.15% | 78,500 | 691億4405万 | -2.22% | 16.04 | 0.93 |
12/15 | 1,976 | 1,988 | 1,955 | 1,983 | +1.17% | 81,900 | 692億4882万 | -2.27% | 16.07 | 0.93 |
12/14 | 1,986 | 1,994 | 1,956 | 1,960 | -0.81% | 80,500 | 684億4563万 | -3.54% | 15.88 | 0.92 |
12/13 | 1,980 | 1,987 | 1,962 | 1,976 | +0.3% | 53,900 | 690億437万 | -2.85% | 16.01 | 0.93 |
12/12 | 1,986 | 1,993 | 1,963 | 1,970 | -0.66% | 47,000 | 687億9484万 | -3.38% | 15.96 | 0.93 |
12/11 | 1,974 | 1,988 | 1,965 | 1,983 | +1.07% | 70,200 | 692億4882万 | -2.94% | 16.07 | 0.93 |
12/08 | 2,016 | 2,022 | 1,954 | 1,962 | -3.92% | 99,400 | 685億1547万 | -4.11% | 15.9 | 0.92 |
12/07 | 2,040 | 2,053 | 2,033 | 2,042 | -0.78% | 60,700 | 713億917万 | -0.39% | 16.54 | 0.96 |
12/06 | 2,015 | 2,062 | 2,014 | 2,058 | +2.13% | 53,900 | 718億6791万 | +0.44% | 16.67 | 0.97 |
12/05 | 2,035 | 2,045 | 2,012 | 2,015 | -1.03% | 49,500 | 703億6630万 | -1.52% | 16.33 | 0.95 |
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 | 2,415 4/2 | 1,103 3/11 | 658,100 2/18 | - | - | +9.23% 6/22 | -19.27% 11/22 |
2009年 3月期 | 1,577 8/21 | 632 3/13 | 265,600 5/19 | - | - | +15.45% 11/10 | -26.68% 10/8 |
2010年 3月期 | 1,350 3/31 | 710 4/1 | 913,000 8/12 | 432億157万 | - | +34.53% 8/14 | -16.03% 11/25 |
2011年 3月期 | 1,344 4/1 | 832 3/15 | 325,200 6/24 | 430億957万 | 266億2497万 | +14.48% 6/24 | -17.61% 3/15 |
2012年 3月期 | 1,249 3/27 | 860 11/17 | 165,400 3/29 | 399億6946万 | 275億2100万 | +9.55% 2/29 | -10.13% 11/8 |
2013年 3月期 | 1,747 2/28 | 1,000 6/5 6/4 | 336,000 2/6 | 559億604万 | 320億116万 | +16.18% 2/28 | -10.33% 6/4 |
2014年 3月期 | 2,640 1/20 | 1,511 4/2 | 457,800 4/30 | 881億9783万 | 483億5376万 | +17.58% 9/19 | -14.88% 6/7 |
2015年 3月期 | 3,105 9/18 | 2,133 5/21 | 402,600 10/30 | 1064億7924万 | 712億5984万 | +13.21% 6/20 | -12.51% 10/17 |
2016年 3月期 | 3,550 6/24 6/23 | 2,090 10/1 | 425,000 10/26 | 1238億8553万 | 729億3543万 | +15.99% 10/29 | -14.28% 9/2 |
2017年 3月期 | 2,676 12/14 | 1,761 6/28 | 418,400 8/8 | 934億4924万 | 614億9630万 | +15.63% 12/8 | -16.43% 6/24 |
2018年 3月期 | 3,785 1/18 1/17 | 2,236 4/17 | 918,300 4/18 | 1321億7690万 | 780億8389万 | +23.06% 11/7 | -9.07% 2/14 |
2019年 3月期 | 3,855 9/27 | 2,350 12/25 | 868,300 8/6 | 1346億2138万 | 820億6491万 | +12.98% 8/8 | -16.45% 12/20 |
2020年 3月期 | 3,500 12/17 | 1,778 3/17 | 433,800 8/5 | 1222億2434万 | 620億8996万 | +12.64% 11/5 | -27.2% 3/16 |
2021年 3月期 | 2,972 3/29 | 1,895 4/6 | 495,100 2/10 | 1037億8593万 | 661億7575万 | +13.82% 2/12 | -10.38% 8/24 |
2022年 3月期 | 2,918 9/16 | 1,601 3/9 | 369,600 3/9 | 1019億18万 | 559億890万 | +5.84% 9/16 | -18.98% 3/9 |
2023年 3月期 | 2,396 3/8 | 1,621 4/18 | 336,500 11/10 | 836億7129万 | 566億733万 | +9.47% 2/14 | -6.72% 9/26 |
最新 | 2,139 2024/5/2 | 59,400 | 746億9653万 | -4.3% 2,235 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- 9%(1.09倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- 18%(1.18倍)
- 2000/12/29 vs 1999/12/30
- 17%(1.17倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 45%(1.45倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 31%(1.31倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
632円(2009/03/13) - 238%(3.38倍)
2,139円(5/2)