株価チャート
株価
5/2
- 前日 (5/1)
- 2,845
- 始値
- 2,859
- 高値
- 2,912
- 安値
- 2,829
- 終値 +2.36%
- 2,912
- 出来高 +101.67%
- 121,000
乖離率
- 株価(5日)
移動平均値 - +2.79%
2,833 - 株価(25日)
移動平均値 - +6.36%
2,738 - 出来高(5日)
移動平均値 - +27.88%
94,620
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 | 2,859 | 2,912 | 2,829 | 2,912 | +2.36% | 121,000 | 845億8101万 | +6.36% | 14.59 | 1.6 |
05/01 | 2,835 | 2,856 | 2,812 | 2,845 | -0.49% | 60,000 | 826億3495万 | +4.02% | 14.25 | 1.56 |
04/30 | 2,801 | 2,881 | 2,780 | 2,859 | +2.84% | 114,400 | 830億4159万 | +4.61% | 14.32 | 1.57 |
04/26 | 2,741 | 2,800 | 2,711 | 2,780 | +0.47% | 63,200 | 807億4698万 | +1.79% | 13.93 | 1.52 |
04/25 | 2,850 | 2,863 | 2,763 | 2,767 | -2.91% | 114,500 | 803億6939万 | +1.32% | 13.86 | 1.52 |
04/24 | 2,800 | 2,925 | 2,781 | 2,850 | +6.03% | 319,600 | 827億8018万 | +4.43% | 14.28 | 1.56 |
04/23 | 2,733 | 2,775 | 2,668 | 2,688 | -0.81% | 135,500 | 780億7478万 | -1.32% | 13.47 | 1.47 |
04/22 | 2,670 | 2,710 | 2,655 | 2,710 | +3.87% | 119,500 | 787億1379万 | -0.48% | 13.58 | 1.48 |
04/19 | 2,652 | 2,656 | 2,541 | 2,609 | -1.62% | 90,900 | 757億8017万 | -4.08% | 13.07 | 1.43 |
04/18 | 2,620 | 2,666 | 2,573 | 2,652 | +1.45% | 56,400 | 770億2914万 | -2.5% | 13.29 | 1.45 |
04/17 | 2,645 | 2,665 | 2,587 | 2,614 | -0.95% | 83,000 | 759億2540万 | -3.9% | 13.1 | 1.43 |
04/16 | 2,719 | 2,725 | 2,634 | 2,639 | -4.28% | 109,100 | 766億5154万 | -2.94% | 13.22 | 1.45 |
04/15 | 2,747 | 2,757 | 2,694 | 2,757 | +0.07% | 88,100 | 800億7893万 | +1.4% | 13.81 | 1.51 |
04/12 | 2,760 | 2,799 | 2,718 | 2,755 | +1.55% | 81,700 | 800億2084万 | +1.36% | 13.8 | 1.51 |
04/11 | 2,667 | 2,720 | 2,653 | 2,713 | +1.12% | 49,100 | 788億92万 | -0.15% | 13.59 | 1.49 |
04/10 | 2,660 | 2,683 | 2,634 | 2,683 | +0.83% | 44,900 | 779億2955万 | -1.4% | 13.44 | 1.47 |
04/09 | 2,650 | 2,670 | 2,618 | 2,661 | +0.45% | 48,000 | 772億9055万 | -2.31% | 13.33 | 1.46 |
04/08 | 2,675 | 2,675 | 2,617 | 2,649 | -0.45% | 72,500 | 769億4200万 | -2.86% | 13.27 | 1.45 |
04/05 | 2,677 | 2,702 | 2,636 | 2,661 | -3.17% | 97,500 | 772億9055万 | -2.56% | 13.33 | 1.46 |
04/04 | 2,784 | 2,784 | 2,737 | 2,748 | -0.11% | 67,900 | 798億1752万 | +0.37% | 13.77 | 1.51 |
04/03 | 2,701 | 2,771 | 2,682 | 2,751 | +0.36% | 80,800 | 799億466万 | +0.47% | 13.78 | 1.51 |
04/02 | 2,750 | 2,765 | 2,704 | 2,741 | +0.04% | 96,400 | 796億1420万 | +0.15% | 13.73 | 1.5 |
04/01 | 2,844 | 2,865 | 2,728 | 2,740 | -3.62% | 115,400 | 795億8516万 | +0.15% | 13.73 | 1.5 |
03/29 | 2,815 | 2,872 | 2,802 | 2,843 | +1.1% | 78,800 | 825億7686万 | +4.22% | 14.24 | 1.56 |
03/28 | 2,801 | 2,878 | 2,782 | 2,812 | -0.88% | 107,000 | 816億7644万 | +3.57% | 14.09 | 1.54 |
03/27 | 2,801 | 2,870 | 2,771 | 2,837 | +1.29% | 103,200 | 824億259万 | +4.92% | 14.21 | 1.55 |
03/26 | 2,793 | 2,838 | 2,789 | 2,801 | -0.21% | 86,200 | 813億5694万 | +4.09% | 14.03 | 1.53 |
03/25 | 2,793 | 2,868 | 2,785 | 2,807 | +0.47% | 109,400 | 815億3122万 | +4.78% | 14.06 | 1.54 |
03/22 | 2,739 | 2,812 | 2,732 | 2,794 | +2.68% | 124,300 | 811億5362万 | +4.8% | 14 | 1.53 |
03/21 | 2,752 | 2,753 | 2,708 | 2,721 | +0.7% | 73,300 | 790億3329万 | +2.52% | 13.63 | 1.49 |
03/19 | 2,671 | 2,711 | 2,643 | 2,702 | +1.31% | 79,500 | 784億8142万 | +2.12% | 13.54 | 1.48 |
03/18 | 2,661 | 2,692 | 2,649 | 2,667 | +0.64% | 62,700 | 774億6482万 | +1.14% | 13.36 | 1.46 |
03/15 | 2,629 | 2,689 | 2,617 | 2,650 | +1.38% | 172,900 | 769億7104万 | +0.76% | 13.28 | 1.45 |
03/14 | 2,627 | 2,627 | 2,576 | 2,614 | -0.68% | 65,800 | 759億2540万 | -0.38% | 13.1 | 1.43 |
03/13 | 2,650 | 2,662 | 2,605 | 2,632 | +1% | 94,200 | 764億4822万 | +0.46% | 13.19 | 1.44 |
03/12 | 2,599 | 2,615 | 2,548 | 2,606 | -0.57% | 156,200 | 756億9303万 | -0.38% | 13.06 | 1.43 |
03/11 | 2,687 | 2,687 | 2,602 | 2,621 | -4.62% | 189,000 | 761億2872万 | +0.34% | 13.13 | 1.44 |
03/08 | 2,668 | 2,784 | 2,650 | 2,748 | +1.1% | 181,500 | 798億1752万 | +5.33% | 13.77 | 1.51 |
03/07 | 2,820 | 2,830 | 2,705 | 2,718 | -3.27% | 138,100 | 789億4615万 | +4.5% | 13.62 | 1.49 |
03/06 | 2,756 | 2,827 | 2,756 | 2,810 | +1.44% | 109,900 | 816億1835万 | +8.41% | 14.08 | 1.54 |
03/05 | 2,705 | 2,775 | 2,680 | 2,770 | +1.5% | 96,500 | 804億5653万 | +7.41% | 13.88 | 1.52 |
03/04 | 2,800 | 2,800 | 2,721 | 2,729 | -1.16% | 139,400 | 792億6565万 | +6.39% | 13.67 | 1.5 |
03/01 | 2,817 | 2,820 | 2,742 | 2,761 | -2.61% | 168,800 | 801億9511万 | +8.06% | 13.83 | 1.51 |
02/29 | 2,743 | 2,841 | 2,743 | 2,835 | +3.39% | 213,000 | 823億4449万 | +11.61% | 14.2 | 1.55 |
02/28 | 2,721 | 2,756 | 2,692 | 2,742 | +0.37% | 148,600 | 796億4325万 | +8.68% | 13.74 | 1.5 |
02/27 | 2,698 | 2,744 | 2,680 | 2,732 | +1.34% | 147,800 | 793億5279万 | +8.84% | 13.69 | 1.5 |
02/26 | 2,580 | 2,698 | 2,580 | 2,696 | +5.64% | 298,300 | 783億715万 | +8.14% | 13.51 | 1.48 |
02/22 | 2,552 | 2,569 | 2,535 | 2,552 | +0.87% | 103,700 | 741億2457万 | +2.94% | 12.79 | 1.4 |
02/21 | 2,513 | 2,548 | 2,501 | 2,530 | +0.12% | 88,100 | 734億8556万 | +2.43% | 12.68 | 1.39 |
02/20 | 2,500 | 2,549 | 2,495 | 2,527 | +1.08% | 83,800 | 733億9843万 | +2.6% | 12.66 | 1.38 |
02/19 | 2,504 | 2,505 | 2,453 | 2,500 | -0.87% | 105,700 | 726億1419万 | +1.79% | 12.52 | 1.37 |
02/16 | 2,455 | 2,539 | 2,445 | 2,522 | +1.9% | 183,900 | 732億5320万 | +3.02% | 12.64 | 1.38 |
02/15 | 2,551 | 2,570 | 2,411 | 2,475 | -0.56% | 222,500 | 718億8805万 | +1.43% | 12.4 | 1.36 |
02/14 | 2,500 | 2,500 | 2,450 | 2,489 | -1.7% | 129,900 | 722億9469万 | +2.26% | 12.47 | 1.36 |
02/13 | 2,485 | 2,543 | 2,481 | 2,532 | +2.76% | 121,800 | 735億4365万 | +4.28% | 12.69 | 1.39 |
02/09 | 2,498 | 2,514 | 2,457 | 2,464 | -0.96% | 85,400 | 715億6855万 | +1.94% | 12.34 | 1.35 |
02/08 | 2,487 | 2,502 | 2,447 | 2,488 | -0.28% | 123,700 | 722億6564万 | +3.28% | 12.46 | 1.36 |
02/07 | 2,520 | 2,526 | 2,489 | 2,495 | -0.91% | 139,800 | 724億6896万 | +3.96% | 12.5 | 1.37 |
02/06 | 2,543 | 2,550 | 2,518 | 2,518 | -1.14% | 84,800 | 731億3701万 | +5.36% | 12.62 | 1.38 |
02/05 | 2,538 | 2,559 | 2,524 | 2,547 | +1.6% | 113,300 | 739億7934万 | +7.11% | 12.76 | 1.4 |
02/02 | 2,545 | 2,551 | 2,485 | 2,507 | -0.95% | 113,600 | 728億1751万 | +6.05% | 12.56 | 1.37 |
02/01 | 2,523 | 2,538 | 2,485 | 2,531 | -0.47% | 126,000 | 735億1461万 | +7.61% | 12.68 | 1.39 |
01/31 | 2,500 | 2,544 | 2,493 | 2,543 | +1.76% | 138,000 | 738億6316万 | +8.72% | 12.74 | 1.39 |
01/30 | 2,510 | 2,521 | 2,486 | 2,499 | +0.6% | 134,700 | 725億8515万 | +7.58% | 12.52 | 1.37 |
01/29 | 2,474 | 2,491 | 2,459 | 2,484 | +1.97% | 130,000 | 721億4946万 | +7.58% | 12.44 | 1.36 |
01/26 | 2,434 | 2,460 | 2,425 | 2,436 | -1.18% | 146,000 | 707億5527万 | +6.01% | 12.2 | 1.33 |
01/25 | 2,397 | 2,467 | 2,397 | 2,465 | +2.84% | 124,000 | 715億9759万 | +7.83% | 12.35 | 1.35 |
01/24 | 2,391 | 2,409 | 2,376 | 2,397 | +0.04% | 117,100 | 696億2249万 | +5.41% | 12.01 | 1.31 |
01/23 | 2,415 | 2,429 | 2,393 | 2,396 | -0.75% | 124,000 | 695億9344万 | +5.83% | 12 | 1.31 |
01/22 | 2,371 | 2,414 | 2,370 | 2,414 | +3.65% | 138,900 | 701億1626万 | +6.96% | 12.09 | 1.32 |
01/19 | 2,369 | 2,369 | 2,323 | 2,329 | -0.6% | 73,600 | 676億4738万 | +3.6% | 11.67 | 1.28 |
01/18 | 2,335 | 2,370 | 2,330 | 2,343 | +0.73% | 79,000 | 680億5402万 | +4.55% | 11.74 | 1.28 |
01/17 | 2,335 | 2,414 | 2,325 | 2,326 | -1.02% | 122,100 | 675億6024万 | +4.21% | 11.65 | 1.27 |
01/16 | 2,366 | 2,368 | 2,330 | 2,350 | +0.09% | 97,300 | 682億5734万 | +5.57% | 11.77 | 1.29 |
01/15 | 2,295 | 2,360 | 2,290 | 2,348 | +2.22% | 115,000 | 681億9925万 | +5.77% | 11.76 | 1.29 |
01/12 | 2,335 | 2,336 | 2,284 | 2,297 | -1.16% | 115,100 | 667億1792万 | +3.8% | 11.51 | 1.26 |
01/11 | 2,360 | 2,368 | 2,312 | 2,324 | -0.68% | 141,800 | 675億215万 | +5.06% | 11.64 | 1.27 |
01/10 | 2,329 | 2,353 | 2,314 | 2,340 | +1.08% | 123,100 | 679億6688万 | +6.03% | 11.72 | 1.28 |
01/09 | 2,300 | 2,333 | 2,289 | 2,315 | +1.54% | 79,900 | 672億4074万 | +5.13% | 11.6 | 1.27 |
01/05 | 2,270 | 2,316 | 2,270 | 2,280 | +0.97% | 125,000 | 662億2414万 | +3.83% | 11.42 | 1.25 |
01/04 | 2,263 | 2,275 | 2,223 | 2,258 | +0.09% | 103,000 | 655億8514万 | +3.15% | 11.31 | 1.24 |
2023 | ||||||||||
12/29 | 2,234 | 2,256 | 2,219 | 2,256 | +0.94% | 88,600 | 655億2705万 | +3.25% | 11.3 | 1.23 |
12/28 | 2,198 | 2,240 | 2,198 | 2,235 | -0.04% | 57,800 | 649億1709万 | +2.57% | 11.2 | 1.22 |
12/27 | 2,225 | 2,246 | 2,216 | 2,236 | +1.73% | 87,200 | 649億4613万 | +2.85% | 11.2 | 1.22 |
12/26 | 2,191 | 2,205 | 2,182 | 2,198 | +0.32% | 84,200 | 638億4240万 | +1.48% | 11.01 | 1.2 |
12/25 | 2,225 | 2,225 | 2,189 | 2,191 | -0.77% | 50,900 | 636億3908万 | +1.48% | 10.98 | 1.2 |
12/22 | 2,191 | 2,209 | 2,162 | 2,208 | +2.94% | 87,200 | 641億3285万 | +2.51% | 11.06 | 1.21 |
12/21 | 2,131 | 2,156 | 2,127 | 2,145 | -0.83% | 77,400 | 623億298万 | +0.19% | 10.75 | 1.17 |
12/20 | 2,200 | 2,205 | 2,163 | 2,163 | -1.28% | 86,100 | 628億2580万 | +1.55% | 10.84 | 1.18 |
12/19 | 2,167 | 2,191 | 2,156 | 2,191 | +2.67% | 105,800 | 636億3908万 | +3.5% | 10.98 | 1.2 |
12/18 | 2,170 | 2,172 | 2,117 | 2,134 | -1.57% | 79,000 | 619億8347万 | +1.43% | 10.69 | 1.17 |
12/15 | 2,186 | 2,200 | 2,153 | 2,168 | +0.51% | 102,700 | 629億7103万 | +3.44% | 10.86 | 1.19 |
12/14 | 2,241 | 2,241 | 2,136 | 2,157 | -3.01% | 134,000 | 626億5152万 | +3.4% | 10.81 | 1.18 |
12/13 | 2,242 | 2,263 | 2,218 | 2,224 | +1.28% | 127,700 | 645億9759万 | +7.18% | 11.14 | 1.22 |
12/12 | 2,186 | 2,218 | 2,184 | 2,196 | +2.28% | 126,900 | 637億8431万 | +6.5% | 11 | 1.2 |
12/11 | 2,155 | 2,174 | 2,126 | 2,147 | +1.71% | 87,300 | 623億6107万 | +4.68% | 10.76 | 1.17 |
12/08 | 2,149 | 2,149 | 2,107 | 2,111 | -2.58% | 154,400 | 613億1542万 | +3.48% | 10.58 | 1.15 |
12/07 | 2,231 | 2,233 | 2,165 | 2,167 | -2.21% | 126,400 | 629億4198万 | +6.64% | 10.86 | 1.19 |
12/06 | 2,199 | 2,230 | 2,187 | 2,216 | +1.65% | 106,700 | 643億6522万 | +9.65% | 11.1 | 1.21 |
12/05 | 2,220 | 2,241 | 2,178 | 2,180 | -3.11% | 180,200 | 633億1958万 | +8.62% | 10.92 | 1.19 |
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 | 1,846 7/10 | 1,102 4/2 | 1,291,500 7/10 | - | - | +19.73% 9/26 | -18.94% 11/8 |
2009年 3月期 | 2,505 7/31 | 723 12/8 | 965,300 6/23 | - | - | +26.66% 1/7 | -38.97% 10/27 |
2010年 3月期 | 2,205 1/6 | 1,093 4/1 | 727,100 9/17 | - | - | +19.83% 12/15 | -13.37% 7/13 |
2011年 3月期 | 2,015 4/13 | 912 3/15 | 822,900 3/11 | 602億2649万 | 272億5884万 | +12.7% 12/16 | -30.97% 3/15 |
2012年 3月期 | 1,303 5/2 | 926 11/25 | 361,900 5/20 | 389億4546万 | 276億7728万 | +11.3% 6/30 | -13.31% 8/22 |
2013年 3月期 | 1,136 4/5 | 500 10/11 10/4 | 398,400 1/18 | 339億5399万 | 149億4453万 | +14.74% 1/4 | -19.1% 5/16 |
2014年 3月期 | 1,408 3/5 | 687 4/4 | 1,733,800 2/28 | 420億8382万 | 205億3379万 | +32.22% 5/13 | -18.5% 6/7 |
2015年 3月期 | 1,295 4/2 | 745 5/21 | 2,103,200 5/15 | 387億635万 | 222億6736万 | +10.69% 6/16 | -32.21% 5/20 |
2016年 3月期 | 1,078 12/18 | 721 9/8 9/7 | 565,600 6/19 | 322億2042万 | 215億5002万 | +11.06% 10/7 | -16.43% 1/21 |
2017年 3月期 | 1,200 1/12 | 922 4/4 | 148,900 10/28 | 358億6689万 | 275億5773万 | +9.81% 7/21 | -10.47% 8/16 |
2018年 3月期 | 1,220 1/4 | 940 3/26 3/23 | 147,500 4/4 | 364億6467万 | 280億9573万 | +8.07% 5/12 | -14.03% 2/14 |
2019年 3月期 | 1,139 9/25 | 863 12/25 | 79,100 4/19 | 340億4366万 | 257億9427万 | +14.01% 12/3 | -13.26% 12/25 |
2020年 3月期 | 1,100 6/21 | 575 3/13 | 124,700 6/21 | 328億7798万 | 169億6950万 | +12.12% 3/27 | -21.82% 3/13 |
2021年 3月期 | 933 8/11 | 680 4/3 | 298,500 3/11 | 275億3486万 | 200億6828万 | +13.72% 5/27 | -8.17% 8/21 |
2022年 3月期 | 1,070 3/22 | 820 4/28 | 241,400 4/30 | 311億5003万 | 241億9998万 | +18.5% 4/20 | -6.76% 10/5 |
2023年 3月期 | 1,625 3/9 | 1,013 4/1 | 308,000 11/11 | 473億729万 | 294億9063万 | +13.38% 11/30 | -8% 1/5 |
最新 | 2,912 2024/5/2 | 121,000 | 845億8101万 | +6.36% 2,738 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 44%(1.44倍)
- 1986/12/27 vs 1985/12/28
- 12%(1.12倍)
- 1987/12/28 vs 1986/12/27
- 54%(1.54倍)
- 1988/12/27 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/27
- 30%(1.3倍)
- 1990/12/27 vs 1989/12/29
- -22%(0.78倍)
- 1991/12/30 vs 1990/12/27
- -23%(0.77倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/29 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/29
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/27 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/27
- -35%(0.65倍)
- 1998/12/30 vs 1997/12/30
- -23%(0.77倍)
- 1999/12/30 vs 1998/12/30
- 2%(1.02倍)
- 2000/12/29 vs 1999/12/30
- 10%(1.1倍)
- 2001/12/28 vs 2000/12/29
- 17%(1.17倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- 72%(1.72倍)
- 2008/12/30 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/30
- 118%(2.18倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -42%(0.58倍)
- 2012/12/28 vs 2011/12/30
- -30%(0.7倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 50%(1.5倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/05/02 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
360円(1998/10/20) - 709%(8.09倍)
2,912円(5/2)