株価チャート
株価
5/2
- 前日 (5/1)
- 2,578
- 始値
- 2,508
- 高値
- 2,532
- 安値
- 2,464
- 終値 -3.69%
- 2,483
- 出来高 -45.12%
- 112,500
乖離率
- 株価(5日)
移動平均値 - +3.8%
2,392 - 株価(25日)
移動平均値 - +7.03%
2,320 - 出来高(5日)
移動平均値 - +45.2%
77,480
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 | 2,508 | 2,532 | 2,464 | 2,483 | -3.69% | 112,500 | 567億6053万 | +7.03% | 10.25 | 0.72 |
05/01 | 2,351 | 2,582 | 2,320 | 2,578 | +8.46% | 205,000 | 589億3220万 | +11.22% | 10.65 | 0.75 |
04/30 | 2,264 | 2,381 | 2,264 | 2,377 | +4.99% | 44,000 | 543億3741万 | +2.9% | 9.82 | 0.69 |
04/26 | 2,259 | 2,264 | 2,224 | 2,264 | +0.22% | 13,800 | 517億5427万 | -1.95% | 9.35 | 0.66 |
04/25 | 2,273 | 2,300 | 2,259 | 2,259 | -0.75% | 12,100 | 516億3997万 | -2.38% | 9.33 | 0.66 |
04/24 | 2,260 | 2,286 | 2,257 | 2,276 | +1.07% | 12,300 | 520億2858万 | -1.81% | 9.4 | 0.66 |
04/23 | 2,271 | 2,271 | 2,236 | 2,252 | +0.13% | 9,500 | 514億7995万 | -3.01% | 9.3 | 0.65 |
04/22 | 2,239 | 2,256 | 2,229 | 2,249 | +1.9% | 12,300 | 514億1137万 | -3.31% | 9.29 | 0.65 |
04/19 | 2,275 | 2,275 | 2,180 | 2,207 | -4.09% | 30,200 | 504億5126万 | -5.32% | 9.11 | 0.64 |
04/18 | 2,277 | 2,305 | 2,270 | 2,301 | +1.23% | 11,200 | 526億7万 | -1.58% | 9.5 | 0.67 |
04/17 | 2,318 | 2,319 | 2,269 | 2,273 | -1.69% | 12,600 | 519億6000万 | -2.9% | 9.39 | 0.66 |
04/16 | 2,350 | 2,362 | 2,304 | 2,312 | -2.82% | 21,600 | 528億5153万 | -1.45% | 9.55 | 0.67 |
04/15 | 2,366 | 2,389 | 2,364 | 2,379 | -0.29% | 11,400 | 543億8313万 | +1.32% | 9.82 | 0.69 |
04/12 | 2,412 | 2,412 | 2,385 | 2,386 | -1% | 15,100 | 545億4314万 | +1.62% | 9.85 | 0.69 |
04/11 | 2,376 | 2,410 | 2,358 | 2,410 | +1.43% | 18,600 | 550億9178万 | +2.68% | 9.95 | 0.7 |
04/10 | 2,360 | 2,381 | 2,360 | 2,376 | +1.32% | 9,700 | 543億1455万 | +1.19% | 9.81 | 0.69 |
04/09 | 2,310 | 2,352 | 2,310 | 2,345 | +1.52% | 15,700 | 536億590万 | -0.13% | 9.68 | 0.68 |
04/08 | 2,277 | 2,310 | 2,277 | 2,310 | +1.76% | 15,200 | 528億581万 | -1.62% | 9.54 | 0.67 |
04/05 | 2,255 | 2,271 | 2,244 | 2,270 | +0.35% | 14,800 | 518億9142万 | -3.4% | 9.37 | 0.66 |
04/04 | 2,241 | 2,281 | 2,231 | 2,262 | +1.16% | 28,500 | 517億855万 | -3.83% | 9.34 | 0.66 |
04/03 | 2,230 | 2,260 | 2,225 | 2,236 | -0.45% | 24,900 | 511億1419万 | -5.05% | 9.23 | 0.65 |
04/02 | 2,284 | 2,305 | 2,246 | 2,246 | -2.09% | 24,200 | 513億4279万 | -4.79% | 9.28 | 0.65 |
04/01 | 2,345 | 2,353 | 2,284 | 2,294 | -1.29% | 23,400 | 524億4006万 | -2.84% | 9.47 | 0.67 |
03/29 | 2,345 | 2,377 | 2,318 | 2,324 | -0.81% | 23,500 | 531億2584万 | -1.61% | 9.6 | 0.68 |
03/28 | 2,375 | 2,394 | 2,321 | 2,343 | -3.46% | 35,500 | 535億6018万 | -0.85% | 9.68 | 0.68 |
03/27 | 2,386 | 2,444 | 2,370 | 2,427 | +2.1% | 118,200 | 554億8039万 | +2.75% | 10.02 | 0.71 |
03/26 | 2,330 | 2,383 | 2,330 | 2,377 | +0.89% | 56,100 | 543億3741万 | +0.76% | 9.82 | 0.69 |
03/25 | 2,359 | 2,405 | 2,348 | 2,356 | -0.72% | 61,200 | 538億5735万 | +0.04% | 9.73 | 0.69 |
03/22 | 2,373 | 2,383 | 2,342 | 2,373 | -0.08% | 48,400 | 542億4597万 | +1.02% | 9.8 | 0.69 |
03/21 | 2,386 | 2,390 | 2,367 | 2,375 | +0.42% | 47,500 | 542億9169万 | +1.37% | 9.81 | 0.69 |
03/19 | 2,320 | 2,365 | 2,320 | 2,365 | +0.38% | 33,000 | 540億6309万 | +1.11% | 9.77 | 0.69 |
03/18 | 2,391 | 2,392 | 2,353 | 2,356 | -0.34% | 36,200 | 538億5735万 | +0.94% | 9.73 | 0.69 |
03/15 | 2,387 | 2,395 | 2,356 | 2,364 | -1.09% | 24,000 | 540億4023万 | +1.46% | 9.76 | 0.69 |
03/14 | 2,350 | 2,399 | 2,345 | 2,390 | +0.89% | 40,000 | 546億3458万 | +2.71% | 9.87 | 0.7 |
03/13 | 2,400 | 2,405 | 2,349 | 2,369 | -1.21% | 23,800 | 541億5453万 | +1.98% | 9.78 | 0.69 |
03/12 | 2,348 | 2,399 | 2,299 | 2,398 | +1.57% | 32,700 | 548億1746万 | +3.32% | 9.9 | 0.7 |
03/11 | 2,345 | 2,375 | 2,327 | 2,361 | -0.88% | 29,600 | 539億7165万 | +1.94% | 9.75 | 0.69 |
03/08 | 2,343 | 2,409 | 2,343 | 2,382 | +0.59% | 55,000 | 544億5171万 | +3.03% | 9.84 | 0.69 |
03/07 | 2,429 | 2,430 | 2,351 | 2,368 | -2.35% | 22,200 | 541億3167万 | +2.6% | 9.78 | 0.69 |
03/06 | 2,372 | 2,435 | 2,365 | 2,425 | +1.89% | 44,600 | 554億3467万 | +5.25% | 10.01 | 0.71 |
03/05 | 2,331 | 2,380 | 2,320 | 2,380 | +1.62% | 19,300 | 544億599万 | +3.57% | 9.83 | 0.69 |
03/04 | 2,386 | 2,388 | 2,330 | 2,342 | -0.89% | 23,000 | 535億3732万 | +2.09% | 9.67 | 0.68 |
03/01 | 2,336 | 2,364 | 2,335 | 2,363 | +1.42% | 19,000 | 540億1737万 | +3.05% | 9.76 | 0.69 |
02/29 | 2,337 | 2,347 | 2,324 | 2,330 | -0.3% | 18,300 | 532億6300万 | +1.75% | 9.62 | 0.68 |
02/28 | 2,325 | 2,348 | 2,318 | 2,337 | +0.65% | 19,900 | 534億2302万 | +2.05% | 9.65 | 0.68 |
02/27 | 2,282 | 2,346 | 2,282 | 2,322 | +0.52% | 19,500 | 530億8013万 | +1.44% | 9.59 | 0.68 |
02/26 | 2,334 | 2,350 | 2,299 | 2,310 | -0.6% | 23,900 | 528億581万 | +0.92% | 9.54 | 0.67 |
02/22 | 2,344 | 2,355 | 2,298 | 2,324 | -0.73% | 25,100 | 531億2584万 | +1.57% | 9.6 | 0.68 |
02/21 | 2,322 | 2,368 | 2,322 | 2,341 | +0.99% | 15,200 | 535億1446万 | +2.41% | 9.67 | 0.68 |
02/20 | 2,346 | 2,367 | 2,316 | 2,318 | -1.02% | 20,800 | 529億8869万 | +1.44% | 9.57 | 0.67 |
02/19 | 2,289 | 2,365 | 2,278 | 2,342 | +2.32% | 36,300 | 535億3732万 | +2.45% | 9.67 | 0.68 |
02/16 | 2,236 | 2,294 | 2,235 | 2,289 | +3.9% | 41,000 | 523億2576万 | +0.26% | 9.45 | 0.67 |
02/15 | 2,246 | 2,260 | 2,195 | 2,203 | -0.94% | 24,500 | 503億5983万 | -3.55% | 9.1 | 0.64 |
02/14 | 2,268 | 2,268 | 2,195 | 2,224 | -1.77% | 29,000 | 508億3988万 | -2.88% | 9.18 | 0.65 |
02/13 | 2,259 | 2,283 | 2,243 | 2,264 | +1.16% | 26,800 | 517億5427万 | -1.39% | 9.35 | 0.66 |
02/09 | 2,263 | 2,290 | 2,230 | 2,238 | -1.63% | 29,700 | 511億5991万 | -2.61% | 9.24 | 0.65 |
02/08 | 2,305 | 2,343 | 2,252 | 2,275 | -0.44% | 56,500 | 520億572万 | -1.26% | 9.39 | 0.66 |
02/07 | 2,272 | 2,306 | 2,265 | 2,285 | +0.53% | 14,200 | 522億3432万 | -0.91% | 9.44 | 0.66 |
02/06 | 2,313 | 2,313 | 2,261 | 2,273 | -2.28% | 23,500 | 519億6000万 | -1.43% | 9.39 | 0.66 |
02/05 | 2,291 | 2,327 | 2,291 | 2,326 | +2.02% | 23,300 | 531億7156万 | +0.87% | 9.61 | 0.68 |
02/02 | 2,265 | 2,283 | 2,250 | 2,280 | +0.71% | 13,000 | 521億2002万 | -0.91% | 9.42 | 0.66 |
02/01 | 2,266 | 2,274 | 2,252 | 2,264 | -0.92% | 12,100 | 517億5427万 | -1.52% | 9.35 | 0.66 |
01/31 | 2,245 | 2,287 | 2,240 | 2,285 | +1.33% | 19,400 | 522億3432万 | -0.52% | 9.44 | 0.66 |
01/30 | 2,298 | 2,298 | 2,255 | 2,255 | -1.36% | 13,600 | 515億4853万 | -1.66% | 9.31 | 0.66 |
01/29 | 2,269 | 2,291 | 2,269 | 2,286 | +0.75% | 8,200 | 522億5718万 | -0.26% | 9.44 | 0.66 |
01/26 | 2,297 | 2,303 | 2,260 | 2,269 | -2.16% | 24,900 | 518億6856万 | -0.83% | 9.37 | 0.66 |
01/25 | 2,295 | 2,344 | 2,293 | 2,319 | +0.91% | 22,600 | 530億1155万 | +1.53% | 9.58 | 0.67 |
01/24 | 2,318 | 2,321 | 2,286 | 2,298 | -0.95% | 19,000 | 525億3149万 | +0.88% | 9.49 | 0.67 |
01/23 | 2,319 | 2,355 | 2,314 | 2,320 | 0% | 16,900 | 530億3441万 | +2.2% | 9.58 | 0.67 |
01/22 | 2,326 | 2,342 | 2,312 | 2,320 | +0.09% | 9,600 | 530億3441万 | +2.61% | 9.58 | 0.67 |
01/19 | 2,300 | 2,346 | 2,292 | 2,318 | +1% | 31,600 | 529億8869万 | +2.89% | 9.57 | 0.67 |
01/18 | 2,293 | 2,328 | 2,292 | 2,295 | +1.01% | 14,400 | 524億6291万 | +2.23% | 9.48 | 0.67 |
01/17 | 2,316 | 2,347 | 2,267 | 2,272 | -1.69% | 32,200 | 519億3714万 | +1.61% | 9.38 | 0.66 |
01/16 | 2,332 | 2,339 | 2,303 | 2,311 | -1.28% | 15,400 | 528億2867万 | +3.59% | 9.54 | 0.67 |
01/15 | 2,276 | 2,350 | 2,276 | 2,341 | +2.86% | 21,500 | 535億1446万 | +5.21% | 9.67 | 0.68 |
01/12 | 2,315 | 2,329 | 2,259 | 2,276 | -1.68% | 30,400 | 520億2858万 | +2.66% | 9.4 | 0.66 |
01/11 | 2,375 | 2,381 | 2,311 | 2,315 | -1.53% | 39,600 | 529億2011万 | +4.61% | 9.56 | 0.67 |
01/10 | 2,356 | 2,388 | 2,338 | 2,351 | -0.21% | 22,500 | 537億4306万 | +6.52% | 9.71 | 0.68 |
01/09 | 2,345 | 2,388 | 2,340 | 2,356 | +1.25% | 22,000 | 538億5735万 | +7.14% | 9.73 | 0.69 |
01/05 | 2,386 | 2,403 | 2,321 | 2,327 | -2.47% | 46,300 | 531億9442万 | +6.21% | 9.61 | 0.68 |
01/04 | 2,470 | 2,470 | 2,355 | 2,386 | +2.84% | 60,700 | 545億4314万 | +9.1% | 9.85 | 0.69 |
2023 | ||||||||||
12/29 | 2,307 | 2,322 | 2,231 | 2,320 | +0.96% | 73,600 | 530億3441万 | +6.62% | 9.58 | 0.67 |
12/28 | 2,244 | 2,298 | 2,210 | 2,298 | +2.13% | 47,500 | 525億3149万 | +6% | 9.49 | 0.67 |
12/27 | 2,220 | 2,250 | 2,213 | 2,250 | +1.4% | 38,300 | 514億3423万 | +4.07% | 9.29 | 0.65 |
12/26 | 2,218 | 2,219 | 2,207 | 2,219 | +0.14% | 14,100 | 507億2558万 | +2.83% | 9.16 | 0.65 |
12/25 | 2,216 | 2,227 | 2,204 | 2,216 | +0.27% | 11,400 | 506億5700万 | +2.64% | 9.15 | 0.64 |
12/22 | 2,200 | 2,225 | 2,193 | 2,210 | +0.41% | 14,300 | 505億1984万 | +2.27% | 9.13 | 0.64 |
12/21 | 2,186 | 2,211 | 2,186 | 2,201 | -0.86% | 13,300 | 503億1411万 | +1.76% | 9.09 | 0.64 |
12/20 | 2,199 | 2,227 | 2,198 | 2,220 | +1.19% | 15,200 | 507億4844万 | +2.54% | 9.17 | 0.65 |
12/19 | 2,174 | 2,197 | 2,170 | 2,194 | +1.15% | 24,600 | 501億5409万 | +1.29% | 9.06 | 0.64 |
12/18 | 2,159 | 2,179 | 2,107 | 2,169 | +0.46% | 39,500 | 495億8260万 | +0.09% | 8.96 | 0.63 |
12/15 | 2,161 | 2,161 | 2,133 | 2,159 | +2.27% | 34,200 | 493億5400万 | -0.42% | 8.92 | 0.63 |
12/14 | 2,121 | 2,121 | 2,104 | 2,111 | +0.48% | 21,200 | 482億5674万 | -2.76% | 8.72 | 0.61 |
12/13 | 2,127 | 2,127 | 2,076 | 2,101 | -0.57% | 30,400 | 480億2814万 | -3.4% | 8.68 | 0.61 |
12/12 | 2,120 | 2,127 | 2,108 | 2,113 | +0.05% | 15,200 | 483億246万 | -3.12% | 8.73 | 0.61 |
12/11 | 2,113 | 2,115 | 2,064 | 2,112 | +2.38% | 27,100 | 482億7960万 | -3.43% | 8.72 | 0.61 |
12/08 | 2,145 | 2,149 | 2,052 | 2,063 | -4.09% | 37,200 | 471億5947万 | -5.84% | 8.52 | 0.6 |
12/07 | 2,157 | 2,165 | 2,148 | 2,151 | -0.92% | 18,200 | 491億7112万 | -2% | 8.88 | 0.63 |
12/06 | 2,149 | 2,184 | 2,148 | 2,171 | +1.5% | 49,600 | 496億2832万 | -1.05% | 8.97 | 0.63 |
12/05 | 2,150 | 2,167 | 2,124 | 2,139 | -1.29% | 32,000 | 488億9681万 | -2.37% | 8.83 | 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 | 1,323 9/28 | 767 1/22 | 193,700 5/18 | - | - | +16.42% 2/4 | -20.04% 1/16 |
2009年 3月期 | 1,160 4/7 | 510 10/27 10/10 | 121,400 12/12 | - | - | +15.43% 11/28 | -24.82% 10/9 |
2010年 3月期 | 839 6/4 | 590 10/14 | 76,800 5/11 | - | - | +17.59% 6/4 | -13.4% 10/14 |
2011年 3月期 | 1,300 3/18 | 451 11/1 | 670,700 3/18 | 329億6670万 | 114億3690万 | +52% 3/24 | -16.75% 11/1 |
2012年 3月期 | 1,238 4/14 | 822 8/9 | 497,400 4/14 | 313億9444万 | 208億4509万 | +12.13% 10/31 | -16.25% 8/9 |
2013年 3月期 | 1,292 3/21 | 762 10/12 10/11 | 209,000 4/26 | 327億6382万 | 193億2355万 | +13.02% 5/7 | -13.76% 7/25 |
2014年 3月期 | 1,740 3/31 | 1,091 9/2 | 204,000 6/21 | 423億8580万 | 276億6666万 | +15.57% 5/8 | -17.55% 6/7 |
2015年 3月期 | 1,999 2/23 | 1,292 10/17 | 100,300 4/1 | 486億9496万 | 314億7268万 | +12.87% 12/8 | -12.37% 10/17 |
2016年 3月期 | 2,154 11/19 | 1,113 2/12 | 111,600 3/24 | 492億3970万 | 254億4280万 | +10.77% 4/25 | -26.82% 2/12 |
2017年 3月期 | 1,860 2/13 | 957 8/26 | 154,600 9/29 | 425億1896万 | 218億7669万 | +17.1% 11/24 | -10.77% 4/14 |
2018年 3月期 | 2,110 6/27 | 1,490 4/17 | 111,600 10/30 | 482億3388万 | 340億6089万 | +19.27% 5/11 | -15.38% 2/6 |
2019年 3月期 | 2,015 5/11 | 1,234 12/25 | 152,700 9/7 | 460億6221万 | 282億882万 | +15.45% 9/25 | -19.22% 12/25 |
2020年 3月期 | 2,247 12/5 | 1,302 6/3 | 138,900 11/25 | 513億6565万 | 297億6327万 | +17.35% 3/27 | -17.86% 3/12 |
2021年 3月期 | 2,663 9/17 | 1,721 4/3 | 137,200 9/17 | 608億7527万 | 393億4147万 | +15.56% 9/28 | -12.32% 11/13 |
2022年 3月期 | 2,321 9/17 | 1,583 3/8 | 506,100 11/30 | 530億5727万 | 361億8684万 | +10.13% 9/14 | -14.86% 11/19 |
2023年 3月期 | 1,734 8/4 | 1,354 10/3 | 111,800 11/10 | 396億3865万 | 309億5197万 | +12.51% 5/9 | -11.11% 9/27 |
最新 | 2,483 2024/5/2 | 112,500 | 567億6053万 | +7.03% 2,320 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -17%(0.83倍)
- 1985/12/28 vs 1984/12/28
- 0%(1倍)
- 1986/12/26 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/26
- 81%(1.81倍)
- 1988/12/28 vs 1987/12/28
- 51%(1.51倍)
- 1989/12/29 vs 1988/12/28
- 93%(1.93倍)
- 1990/12/28 vs 1989/12/29
- 0%(1倍)
- 1991/12/30 vs 1990/12/28
- 2%(1.02倍)
- 1992/12/29 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/29 vs 1992/12/29
- -1%(0.99倍)
- 1994/12/30 vs 1993/12/29
- 16%(1.16倍)
- 1995/12/28 vs 1994/12/30
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/28
- 25%(1.25倍)
- 1997/12/26 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/26
- -8%(0.92倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/27 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/27
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 121%(2.21倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 53%(1.53倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 54%(1.54倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/05/02 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
286円(1985/04/26) - 768%(8.68倍)
2,483円(5/2)