株価チャート
株価
5/2
- 前日 (5/1)
- 2,502
- 始値
- 2,481
- 高値
- 2,494
- 安値
- 2,445
- 終値 -1.28%
- 2,470
- 出来高 -0.97%
- 449,800
乖離率
- 株価（5日）
移動平均値 - -1.28%
2,502 - 株価（25日）
移動平均値 - +2.66%
2,406 - 出来高（5日）
移動平均値 - -50.82%
914,680
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 | 2,481 | 2,494 | 2,445 | 2,470 | -1.28% | 449,800 | 2279億8744万 | +2.66% | 13.31 | 1.31 |
| 05/01 | 2,491 | 2,518 | 2,468 | 2,502 | -1.5% | 454,200 | 2309億4112万 | +3.86% | 13.48 | 1.33 |
| 04/30 | 2,537 | 2,562 | 2,522 | 2,540 | +2.13% | 470,200 | 2344億4862万 | +5.35% | 13.69 | 1.35 |
| 04/26 | 2,539 | 2,540 | 2,446 | 2,487 | -0.92% | 470,700 | 2295億5658万 | +3.11% | 13.4 | 1.32 |
| 04/25 | 2,631 | 2,690 | 2,488 | 2,510 | +7.68% | 2,728,500 | 2316億7954万 | +3.93% | 13.52 | 1.33 |
| 04/24 | 2,333 | 2,360 | 2,314 | 2,331 | +0.78% | 578,100 | 2151億5737万 | -3.6% | 12.56 | 1.24 |
| 04/23 | 2,311 | 2,333 | 2,277 | 2,313 | +0.17% | 458,100 | 2134億9593万 | -4.78% | 12.46 | 1.23 |
| 04/22 | 2,310 | 2,320 | 2,288 | 2,309 | +0.96% | 459,200 | 2131億2672万 | -5.37% | 12.44 | 1.23 |
| 04/19 | 2,360 | 2,376 | 2,284 | 2,287 | -3.91% | 328,600 | 2110億9606万 | -6.69% | 12.32 | 1.22 |
| 04/18 | 2,359 | 2,394 | 2,352 | 2,380 | +0.21% | 202,700 | 2196億8020万 | -3.33% | 12.82 | 1.27 |
| 04/17 | 2,382 | 2,393 | 2,338 | 2,375 | -0.38% | 255,000 | 2192億1869万 | -3.77% | 12.8 | 1.26 |
| 04/16 | 2,378 | 2,402 | 2,354 | 2,384 | -0.25% | 293,400 | 2200億4941万 | -3.68% | 12.85 | 1.27 |
| 04/15 | 2,368 | 2,392 | 2,352 | 2,390 | -0.46% | 278,600 | 2206億323万 | -3.67% | 12.88 | 1.27 |
| 04/12 | 2,421 | 2,421 | 2,382 | 2,401 | -0.21% | 269,500 | 2216億1856万 | -3.57% | 12.94 | 1.28 |
| 04/11 | 2,375 | 2,409 | 2,358 | 2,406 | -0.21% | 269,700 | 2220億8007万 | -3.8% | 12.96 | 1.28 |
| 04/10 | 2,373 | 2,422 | 2,369 | 2,411 | +2.38% | 293,300 | 2225億4158万 | -4.02% | 12.99 | 1.28 |
| 04/09 | 2,350 | 2,363 | 2,330 | 2,355 | -0.17% | 185,000 | 2173億7264万 | -6.7% | 12.69 | 1.25 |
| 04/08 | 2,373 | 2,376 | 2,335 | 2,359 | +0.21% | 194,200 | 2177億4185万 | -7.02% | 12.71 | 1.25 |
| 04/05 | 2,355 | 2,388 | 2,344 | 2,354 | -1.34% | 191,700 | 2172億8033万 | -7.72% | 12.68 | 1.25 |
| 04/04 | 2,395 | 2,431 | 2,386 | 2,386 | -0.25% | 154,600 | 2202億3402万 | -6.91% | 12.86 | 1.27 |
| 04/03 | 2,420 | 2,420 | 2,375 | 2,392 | -1.16% | 248,500 | 2207億8783万 | -7.03% | 12.89 | 1.27 |
| 04/02 | 2,447 | 2,447 | 2,419 | 2,420 | -1.1% | 161,000 | 2233億7231万 | -6.38% | 13.04 | 1.29 |
| 04/01 | 2,480 | 2,488 | 2,446 | 2,447 | -1.29% | 133,600 | 2258億6448万 | -5.85% | 13.18 | 1.3 |
| 03/29 | 2,489 | 2,493 | 2,469 | 2,479 | +0.2% | 115,000 | 2288億1816万 | -5.06% | 18.46 | 1.78 |
| 03/28 | 2,510 | 2,530 | 2,460 | 2,474 | -2.41% | 273,600 | 2283億5665万 | -5.54% | 18.42 | 1.78 |
| 03/27 | 2,572 | 2,580 | 2,532 | 2,535 | -0.9% | 230,900 | 2339億8711万 | -3.54% | 18.88 | 1.82 |
| 03/26 | 2,531 | 2,576 | 2,531 | 2,558 | +0.43% | 186,000 | 2361億1007万 | -2.96% | 19.05 | 1.84 |
| 03/25 | 2,595 | 2,605 | 2,547 | 2,547 | -1.28% | 173,400 | 2350億9474万 | -3.67% | 18.97 | 1.83 |
| 03/22 | 2,611 | 2,615 | 2,572 | 2,580 | -0.27% | 231,600 | 2381億4072万 | -2.57% | 19.21 | 1.86 |
| 03/21 | 2,618 | 2,637 | 2,587 | 2,587 | -0.19% | 147,300 | 2387億8684万 | -2.71% | 19.27 | 1.86 |
| 03/19 | 2,585 | 2,609 | 2,568 | 2,592 | +0.27% | 128,600 | 2392億4835万 | -2.37% | 19.3 | 1.87 |
| 03/18 | 2,584 | 2,594 | 2,565 | 2,585 | +0.15% | 143,800 | 2386億224万 | -2.49% | 19.25 | 1.86 |
| 03/15 | 2,585 | 2,606 | 2,547 | 2,581 | +0.82% | 213,000 | 2382億3303万 | -2.49% | 19.22 | 1.86 |
| 03/14 | 2,529 | 2,572 | 2,517 | 2,560 | +0.99% | 133,800 | 2362億9467万 | -3.1% | 19.06 | 1.84 |
| 03/13 | 2,552 | 2,575 | 2,516 | 2,535 | -0.55% | 148,200 | 2339億8711万 | -3.9% | 18.88 | 1.82 |
| 03/12 | 2,533 | 2,550 | 2,471 | 2,549 | +0.55% | 263,700 | 2352億7934万 | -3.34% | 18.98 | 1.83 |
| 03/11 | 2,571 | 2,595 | 2,503 | 2,535 | -3.28% | 559,900 | 2339億8711万 | -3.8% | 18.88 | 1.82 |
| 03/08 | 2,631 | 2,683 | 2,614 | 2,621 | -1.95% | 246,400 | 2419億2513万 | -0.53% | 19.52 | 1.89 |
| 03/07 | 2,720 | 2,732 | 2,644 | 2,673 | -0.82% | 225,000 | 2467億2487万 | +1.56% | 19.91 | 1.92 |
| 03/06 | 2,693 | 2,699 | 2,667 | 2,695 | -0.59% | 174,400 | 2487億5552万 | +2.63% | 20.07 | 1.94 |
| 03/05 | 2,673 | 2,716 | 2,668 | 2,711 | +1.84% | 283,500 | 2502億3237万 | +2.69% | 20.19 | 1.95 |
| 03/04 | 2,673 | 2,709 | 2,642 | 2,662 | -2.24% | 300,500 | 2457億954万 | +0.34% | 19.82 | 1.92 |
| 03/01 | 2,641 | 2,730 | 2,641 | 2,723 | +2.91% | 574,400 | 2513億4000万 | +1.95% | 20.28 | 1.96 |
| 02/29 | 2,632 | 2,683 | 2,632 | 2,646 | +0.19% | 534,800 | 2442億3270万 | -1.45% | 19.7 | 1.9 |
| 02/28 | 2,708 | 2,740 | 2,619 | 2,641 | -2.19% | 691,900 | 2437億7118万 | -2.4% | 19.67 | 1.9 |
| 02/27 | 2,850 | 2,870 | 2,670 | 2,700 | -1.89% | 1,449,200 | 2492億1704万 | -0.99% | 20.11 | 1.94 |
| 02/26 | 2,733 | 2,815 | 2,732 | 2,752 | +0.04% | 588,400 | 2540億1677万 | +0.26% | 20.49 | 1.98 |
| 02/22 | 2,725 | 2,773 | 2,695 | 2,751 | +2.31% | 1,164,800 | 2539億2447万 | -0.25% | 20.49 | 1.98 |
| 02/21 | 2,679 | 2,689 | 2,659 | 2,689 | +0.3% | 384,900 | 2482億171万 | -2.99% | 20.02 | 1.94 |
| 02/20 | 2,727 | 2,745 | 2,650 | 2,681 | -2.51% | 676,700 | 2474億6329万 | -3.94% | 19.97 | 1.93 |
| 02/19 | 2,775 | 2,779 | 2,721 | 2,750 | +0.18% | 706,600 | 2538億3217万 | -2.2% | 20.48 | 1.98 |
| 02/16 | 2,707 | 2,800 | 2,690 | 2,745 | +3.31% | 1,341,300 | 2533億7065万 | -2.9% | 20.44 | 1.98 |
| 02/15 | 2,607 | 2,659 | 2,536 | 2,657 | -6.77% | 2,984,900 | 2452億4802万 | -6.58% | 19.79 | 1.91 |
| 02/14 | 2,475 | 2,985 | 2,461 | 2,850 | +14.69% | 7,539,500 | 2630億6243万 | -0.49% | 21.22 | 2.05 |
| 02/13 | 2,522 | 2,525 | 2,476 | 2,485 | -0.76% | 393,200 | 2293億7198万 | -13.57% | 18.51 | 1.79 |
| 02/09 | 2,493 | 2,528 | 2,475 | 2,504 | +0.6% | 529,800 | 2311億2573万 | -13.66% | 18.65 | 1.8 |
| 02/08 | 2,466 | 2,489 | 2,437 | 2,489 | +1.3% | 411,900 | 2297億4119万 | -14.94% | 18.54 | 1.79 |
| 02/07 | 2,464 | 2,491 | 2,455 | 2,457 | +0.24% | 391,900 | 2267億8750万 | -16.85% | 18.3 | 1.77 |
| 02/06 | 2,511 | 2,511 | 2,451 | 2,451 | -2.39% | 762,600 | 2262億3369万 | -17.83% | 18.25 | 1.76 |
| 02/05 | 2,521 | 2,528 | 2,495 | 2,511 | +0.44% | 724,600 | 2317億7184万 | -16.66% | 18.7 | 1.81 |
| 02/02 | 2,526 | 2,530 | 2,495 | 2,500 | -0.79% | 697,300 | 2307億5652万 | -17.79% | 18.62 | 1.8 |
| 02/01 | 2,540 | 2,554 | 2,502 | 2,520 | -1.37% | 956,600 | 2326億257万 | -17.73% | 18.77 | 1.81 |
| 01/31 | 2,525 | 2,584 | 2,522 | 2,555 | +1.39% | 2,858,400 | 2358億3316万 | -17.13% | 19.03 | 1.84 |
| 01/30 | 2,570 | 2,591 | 2,490 | 2,520 | -17.11% | 5,453,200 | 2326億257万 | -18.76% | 18.77 | 1.81 |
| 01/29 | 3,040 | 3,045 | 3,020 | 3,040 | 0% | 168,700 | 2805億9992万 | -2.72% | 22.64 | 2.19 |
| 01/26 | 3,085 | 3,085 | 2,999 | 3,040 | -2.25% | 162,400 | 2805億9992万 | -2.75% | 22.64 | 2.19 |
| 01/25 | 3,100 | 3,120 | 3,080 | 3,110 | +0.81% | 87,100 | 2870億6111万 | -0.48% | 23.16 | 2.24 |
| 01/24 | 3,150 | 3,150 | 3,075 | 3,085 | -2.83% | 128,200 | 2847億5354万 | -1.19% | 22.97 | 2.22 |
| 01/23 | 3,190 | 3,200 | 3,160 | 3,175 | +0.32% | 139,700 | 2930億6078万 | +1.67% | 23.64 | 2.29 |
| 01/22 | 3,180 | 3,200 | 3,160 | 3,165 | +0.96% | 80,200 | 2921億3775万 | +1.41% | 23.57 | 2.28 |
| 01/19 | 3,135 | 3,145 | 3,120 | 3,135 | +1.29% | 85,600 | 2893億6867万 | +0.48% | 23.35 | 2.26 |
| 01/18 | 3,065 | 3,120 | 3,045 | 3,095 | 0% | 125,500 | 2856億7657万 | -0.74% | 23.05 | 2.23 |
| 01/17 | 3,150 | 3,180 | 3,090 | 3,095 | -2.37% | 225,500 | 2856億7657万 | -0.51% | 23.05 | 2.23 |
| 01/16 | 3,165 | 3,185 | 3,155 | 3,170 | -0.47% | 91,500 | 2925億9926万 | +2.29% | 23.61 | 2.28 |
| 01/15 | 3,150 | 3,220 | 3,135 | 3,185 | +1.43% | 114,400 | 2939億8380万 | +3.17% | 23.72 | 2.29 |
| 01/12 | 3,180 | 3,180 | 3,130 | 3,140 | -0.48% | 123,600 | 2898億3018万 | +2.21% | 23.38 | 2.26 |
| 01/11 | 3,185 | 3,185 | 3,145 | 3,155 | -0.32% | 93,600 | 2912億1472万 | +3% | 23.5 | 2.27 |
| 01/10 | 3,120 | 3,190 | 3,105 | 3,165 | +1.44% | 147,800 | 2921億3775万 | +3.6% | 23.57 | 2.28 |
| 01/09 | 3,160 | 3,175 | 3,110 | 3,120 | -0.16% | 123,100 | 2879億8413万 | +2.43% | 23.23 | 2.25 |
| 01/05 | 3,145 | 3,150 | 3,100 | 3,125 | -0.32% | 90,900 | 2884億4565万 | +2.97% | 23.27 | 2.25 |
| 01/04 | 3,180 | 3,180 | 3,095 | 3,135 | -2.79% | 115,500 | 2893億6867万 | +3.6% | 23.35 | 2.26 |
| 2023 | ||||||||||
| 12/29 | 3,190 | 3,240 | 3,175 | 3,225 | +1.74% | 145,800 | 2976億7591万 | +6.97% | 24.02 | 1.63 |
| 12/28 | 3,170 | 3,190 | 3,160 | 3,170 | -0.78% | 59,300 | 2925億9926万 | +5.63% | 23.61 | 1.6 |
| 12/27 | 3,190 | 3,220 | 3,185 | 3,195 | 0% | 124,300 | 2949億683万 | +6.96% | 23.79 | 1.61 |
| 12/26 | 3,055 | 3,225 | 3,050 | 3,195 | +4.58% | 305,500 | 2949億683万 | +7.61% | 23.79 | 1.61 |
| 12/25 | 3,070 | 3,085 | 3,030 | 3,055 | +1.33% | 51,500 | 2819億8446万 | +3.49% | 22.75 | 1.54 |
| 12/22 | 3,040 | 3,070 | 3,005 | 3,015 | -0.66% | 77,200 | 2782億9236万 | +2.41% | 22.45 | 1.52 |
| 12/21 | 3,065 | 3,085 | 3,035 | 3,035 | -2.25% | 84,200 | 2801億3841万 | +3.3% | 22.6 | 1.53 |
| 12/20 | 3,040 | 3,115 | 3,040 | 3,105 | +1.8% | 89,600 | 2865億9959万 | +5.83% | 23.12 | 1.57 |
| 12/19 | 3,050 | 3,055 | 3,005 | 3,050 | +0.83% | 116,000 | 2815億2295万 | +4.27% | 22.71 | 1.54 |
| 12/18 | 3,005 | 3,035 | 2,975 | 3,025 | -0.66% | 285,100 | 2792億1538万 | +3.7% | 22.53 | 1.52 |
| 12/15 | 3,090 | 3,110 | 3,030 | 3,045 | -1.77% | 256,600 | 2810億6144万 | +4.6% | 22.68 | 1.53 |
| 12/14 | 3,100 | 3,125 | 3,080 | 3,100 | -0.64% | 239,200 | 2861億3808万 | +6.71% | 23.09 | 1.56 |
| 12/13 | 3,140 | 3,145 | 3,100 | 3,120 | -0.48% | 277,900 | 2879億8413万 | +7.59% | 23.23 | 1.57 |
| 12/12 | 3,105 | 3,150 | 3,070 | 3,135 | +0.97% | 438,800 | 2893億6867万 | +8.37% | 23.35 | 1.58 |
| 12/11 | 2,923 | 3,110 | 2,923 | 3,105 | +7% | 543,000 | 2865億9959万 | +7.51% | 23.12 | 1.57 |
| 12/08 | 2,797 | 2,907 | 2,792 | 2,902 | +3.09% | 409,700 | 2678億6216万 | +0.69% | 21.61 | 1.46 |
| 12/07 | 2,800 | 2,836 | 2,800 | 2,815 | -1.23% | 101,500 | 2598億3184万 | -2.36% | 20.96 | 1.42 |
| 12/06 | 2,828 | 2,882 | 2,828 | 2,850 | +0.92% | 109,600 | 2630億6243万 | -1.14% | 21.22 | 1.44 |
| 12/05 | 2,893 | 2,910 | 2,824 | 2,824 | -2.89% | 122,000 | 2606億6256万 | -2.05% | 21.03 | 1.42 |
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 | 1,900 7/26 | 695 3/25 | 2,995,000 3/25 | - | - | +15.39% 4/30 | -27.48% 3/25 |
| 2009年 3月期 | 1,063 6/6 | 291 10/28 | 2,622,000 7/31 | - | - | +29.54% 3/27 | -34.68% 10/8 |
| 2010年 3月期 | 732 1/25 | 447 10/28 | 3,487,000 10/30 | - | - | +13.71% 11/2 | -13.26% 10/5 |
| 2011年 3月期 | 748 4/27 | 445 8/25 | 1,598,000 5/26 | 690億4235万 | 410億7466万 | +12.34% 10/8 | -25.25% 3/15 |
| 2012年 3月期 | 732 3/28 | 458 10/5 | 1,717,000 10/27 | 675億6550万 | 422億7459万 | +11.83% 2/8 | -15.35% 10/5 |
| 2013年 3月期 | 759 3/12 5/1 | 574 6/4 | 2,556,000 2/7 | 700億5767万 | 529億8169万 | +20.56% 4/25 | -13.03% 6/4 |
| 2014年 3月期 | 1,775 1/23 | 670 4/2 | 5,730,000 10/7 | 1638億3712万 | 618億4274万 | +23.26% 1/24 | -8.91% 10/7 |
| 2015年 3月期 | 3,145 1/27 1/26 | 1,421 4/14 | 4,531,000 4/24 | 2902億9170万 | 1311億6200万 | +19.91% 12/4 12/3 | -13.8% 10/14 |
| 2016年 3月期 | 3,595 6/8 | 975 2/12 | 4,620,000 1/28 | 3318億2787万 | 899億9504万 | +18.19% 4/28 | -24.67% 1/28 |
| 2017年 3月期 | 1,776 12/20 | 1,103 4/8 | 5,435,000 4/28 | 1639億2943万 | 1018億977万 | +23.67% 6/1 | -15.66% 1/31 |
| 2018年 3月期 | 2,235 11/27 | 1,291 4/19 4/18 | 3,699,000 1/30 | 2062億9632万 | 1191億6266万 | +20.33% 4/26 | -14.19% 2/13 |
| 2019年 3月期 | 2,098 9/5 | 1,155 1/4 | 4,710,000 4/26 | 1936億5087万 | 1066億951万 | +14.38% 4/25 | -24.97% 10/29 |
| 2020年 3月期 | 2,343 1/14 | 962 3/23 | 3,001,900 4/25 | 2162億6501万 | 887億9510万 | +24.81% 11/6 | -38.52% 3/19 |
| 2021年 3月期 | 1,857 3/23 | 1,080 4/6 | 1,007,600 7/27 | 1714億594万 | 996億8681万 | +13.3% 6/10 | -8.85% 8/20 |
| 2022年 3月期 | 2,097 1/6 | 1,551 10/5 | 1,681,500 10/28 | 1935億5856万 | 1431億6134万 | +14.52% 10/28 | -10.14% 1/27 |
| 2023年 3月期 | 2,496 11/24 | 1,730 4/28 | 1,943,300 10/27 | 2303億8730万 | 1596億8351万 | +12.29% 7/28 | -9.42% 12/21 |
| 2024年 3月期 | 3,240 12/29 | 2,172 4/6 | 7,539,500 2/14 | 2990億6044万 | 2004億8126万 | +10.33% 6/29 | -18.76% 1/30 |
| 最新 | 2,470 2024/5/2 | 449,800 | 2279億8744万 | +2.66% 2,406 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -26%（0.74倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 22%（1.22倍）
- 2000/12/29 vs 1999/12/30
- 98%（1.98倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/30
- 84%（1.84倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/05/02 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
255円（1998/10/02） - 869%（9.69倍）
2,470円（5/2）