株価チャート
株価
5/2
- 前日 (5/1)
- 424
- 始値
- 424
- 高値
- 429
- 安値
- 423
- 終値 +0.71%
- 427
- 出来高 -63.89%
- 35,100
乖離率
- 株価(5日)
移動平均値 - +1.18%
422 - 株価(25日)
移動平均値 - +1.67%
420 - 出来高(5日)
移動平均値 - -53.63%
75,700
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 | 424 | 429 | 423 | 427 | +0.71% | 35,100 | 118億6030万 | +1.67% | 12.9 | 0.66 |
05/01 | 424 | 425 | 420 | 424 | -0.47% | 97,200 | 117億7698万 | +0.95% | 12.81 | 0.66 |
04/30 | 417 | 426 | 416 | 426 | +3.15% | 63,600 | 118億3253万 | +1.19% | 12.87 | 0.66 |
04/26 | 419 | 421 | 413 | 413 | -1.2% | 166,700 | 114億7144万 | -1.67% | 12.48 | 0.64 |
04/25 | 420 | 420 | 418 | 418 | -0.48% | 15,900 | 116億1032万 | -0.71% | 12.63 | 0.65 |
04/24 | 420 | 422 | 417 | 420 | +1.45% | 38,800 | 116億6587万 | -0.47% | 12.69 | 0.65 |
04/23 | 422 | 422 | 414 | 414 | -0.72% | 51,700 | 114億9922万 | -1.9% | 12.51 | 0.64 |
04/22 | 419 | 419 | 413 | 417 | +0.97% | 89,000 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/19 | 418 | 418 | 407 | 413 | -0.96% | 104,700 | 114億7144万 | -2.36% | 12.48 | 0.64 |
04/18 | 412 | 421 | 412 | 417 | +1.21% | 37,200 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/17 | 418 | 418 | 412 | 412 | -1.2% | 60,500 | 114億4367万 | -2.6% | 12.45 | 0.64 |
04/16 | 424 | 426 | 417 | 417 | -2.57% | 52,600 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/15 | 426 | 429 | 424 | 428 | +0.47% | 63,200 | 118億8808万 | +1.18% | 12.93 | 0.66 |
04/12 | 425 | 426 | 422 | 426 | +0.95% | 40,500 | 118億3253万 | +0.95% | 12.87 | 0.66 |
04/11 | 419 | 424 | 416 | 422 | +0.72% | 46,200 | 117億2142万 | 0% | 12.75 | 0.65 |
04/10 | 418 | 423 | 417 | 419 | +0.96% | 31,600 | 116億3810万 | -0.71% | 12.66 | 0.65 |
04/09 | 418 | 418 | 414 | 415 | +0.24% | 34,600 | 115億2699万 | -1.66% | 12.54 | 0.64 |
04/08 | 419 | 419 | 412 | 414 | -0.72% | 48,900 | 114億9922万 | -1.9% | 12.51 | 0.64 |
04/05 | 417 | 418 | 411 | 417 | 0% | 57,500 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/04 | 421 | 421 | 417 | 417 | -0.95% | 44,300 | 115億8255万 | -1.42% | 12.6 | 0.64 |
04/03 | 419 | 425 | 417 | 421 | +0.24% | 54,500 | 116億9365万 | -0.71% | 12.72 | 0.65 |
04/02 | 426 | 427 | 419 | 420 | -1.18% | 54,800 | 116億6587万 | -0.94% | 12.69 | 0.65 |
04/01 | 430 | 434 | 425 | 425 | -1.62% | 85,300 | 118億475万 | +0.24% | 12.84 | 0.66 |
03/29 | 430 | 432 | 426 | 432 | +1.65% | 65,300 | 119億9918万 | +1.89% | 13.05 | 0.67 |
03/28 | 434 | 434 | 424 | 425 | -1.85% | 51,400 | 118億475万 | +0.47% | 12.84 | 0.66 |
03/27 | 431 | 435 | 431 | 433 | 0% | 40,300 | 120億2696万 | +2.36% | 13.08 | 0.67 |
03/26 | 425 | 433 | 423 | 433 | +2.12% | 56,900 | 120億2696万 | +2.36% | 13.08 | 0.67 |
03/25 | 427 | 429 | 424 | 424 | -0.7% | 34,600 | 117億7698万 | +0.47% | 12.81 | 0.66 |
03/22 | 433 | 433 | 425 | 427 | -1.39% | 88,400 | 118億6030万 | +1.43% | 12.9 | 0.66 |
03/21 | 436 | 437 | 432 | 433 | -0.46% | 41,400 | 120億2696万 | +2.85% | 13.08 | 0.67 |
03/19 | 428 | 435 | 426 | 435 | +1.64% | 65,600 | 120億8251万 | +3.33% | 13.15 | 0.67 |
03/18 | 424 | 428 | 423 | 428 | +1.42% | 70,600 | 118億8808万 | +1.9% | 12.93 | 0.66 |
03/15 | 418 | 422 | 416 | 422 | +0.24% | 41,700 | 117億2142万 | +0.48% | 12.75 | 0.65 |
03/14 | 415 | 421 | 412 | 421 | +2.93% | 46,100 | 116億9365万 | +0.24% | 12.72 | 0.65 |
03/13 | 416 | 418 | 409 | 409 | -1.21% | 36,000 | 113億6034万 | -2.62% | 12.36 | 0.63 |
03/12 | 410 | 414 | 407 | 414 | +1.47% | 38,700 | 114億9922万 | -1.66% | 12.51 | 0.64 |
03/11 | 417 | 418 | 408 | 408 | -2.63% | 73,800 | 113億3256万 | -3.09% | 12.33 | 0.63 |
03/08 | 418 | 422 | 418 | 419 | +0.48% | 45,400 | 116億3810万 | -0.48% | 12.66 | 0.65 |
03/07 | 424 | 424 | 417 | 417 | -0.24% | 38,700 | 115億8255万 | -1.18% | 12.6 | 0.64 |
03/06 | 420 | 423 | 418 | 418 | -0.48% | 61,400 | 116億1032万 | -1.18% | 12.63 | 0.65 |
03/05 | 423 | 423 | 417 | 420 | 0% | 40,800 | 116億6587万 | -0.71% | 12.69 | 0.65 |
03/04 | 426 | 426 | 419 | 420 | -1.41% | 39,300 | 116億6587万 | -0.94% | 12.69 | 0.65 |
03/01 | 431 | 431 | 425 | 426 | -1.39% | 43,900 | 118億3253万 | +0.47% | 12.87 | 0.66 |
02/29 | 429 | 432 | 427 | 432 | +0.7% | 26,700 | 119億9918万 | +1.89% | 13.05 | 0.67 |
02/28 | 424 | 432 | 424 | 429 | +1.18% | 53,300 | 119億1586万 | +1.18% | 12.96 | 0.66 |
02/27 | 424 | 428 | 424 | 424 | 0% | 27,800 | 117億7698万 | 0% | 12.81 | 0.66 |
02/26 | 423 | 429 | 423 | 424 | +0.71% | 69,700 | 117億7698万 | 0% | 12.81 | 0.66 |
02/22 | 422 | 425 | 419 | 421 | -0.47% | 34,600 | 116億9365万 | -0.71% | 12.72 | 0.65 |
02/21 | 422 | 424 | 418 | 423 | -0.47% | 31,900 | 117億4920万 | 0% | 12.78 | 0.65 |
02/20 | 425 | 429 | 423 | 425 | +0.95% | 51,500 | 118億475万 | +0.71% | 12.84 | 0.66 |
02/19 | 416 | 423 | 416 | 421 | +1.69% | 35,700 | 116億9365万 | 0% | 12.72 | 0.65 |
02/16 | 409 | 415 | 409 | 414 | +1.72% | 47,700 | 114億9922万 | -1.43% | 12.51 | 0.64 |
02/15 | 423 | 423 | 407 | 407 | -3.55% | 111,600 | 113億479万 | -2.86% | 12.3 | 0.63 |
02/14 | 421 | 428 | 421 | 422 | +0.24% | 63,200 | 117億2142万 | +0.72% | 12.75 | 0.65 |
02/13 | 418 | 422 | 415 | 421 | +0.48% | 127,800 | 116億9365万 | +0.72% | 12.72 | 0.65 |
02/09 | 419 | 421 | 414 | 419 | -0.71% | 125,300 | 116億3810万 | +0.48% | 12.66 | 0.65 |
02/08 | 424 | 424 | 417 | 422 | -0.24% | 44,900 | 117億2142万 | +1.44% | 12.75 | 0.65 |
02/07 | 427 | 427 | 421 | 423 | -1.17% | 63,200 | 117億4920万 | +1.93% | 12.78 | 0.65 |
02/06 | 426 | 432 | 423 | 428 | +1.18% | 71,400 | 118億8808万 | +3.38% | 12.93 | 0.66 |
02/05 | 420 | 425 | 420 | 423 | +1.44% | 81,700 | 117億4920万 | +2.17% | 12.78 | 0.65 |
02/02 | 421 | 421 | 417 | 417 | -0.48% | 67,800 | 115億8255万 | +0.97% | 12.6 | 0.64 |
02/01 | 435 | 435 | 417 | 419 | -4.12% | 128,300 | 116億3810万 | +1.45% | 12.66 | 0.65 |
01/31 | 430 | 438 | 428 | 437 | +2.1% | 93,700 | 121億3806万 | +6.07% | 13.21 | 0.68 |
01/30 | 440 | 443 | 428 | 428 | -2.73% | 290,700 | 118億8808万 | +4.14% | 12.93 | 0.66 |
01/29 | 430 | 440 | 429 | 440 | +2.8% | 66,600 | 122億2139万 | +7.32% | 13.3 | 0.68 |
01/26 | 433 | 433 | 428 | 428 | -1.15% | 66,800 | 118億8808万 | +4.65% | 12.93 | 0.66 |
01/25 | 423 | 434 | 423 | 433 | +2.12% | 56,000 | 120億2696万 | +6.13% | 13.08 | 0.67 |
01/24 | 429 | 430 | 424 | 424 | -0.93% | 83,000 | 117億7698万 | +4.18% | 12.81 | 0.66 |
01/23 | 435 | 437 | 428 | 428 | -1.61% | 81,100 | 118億8808万 | +5.42% | 12.93 | 0.66 |
01/22 | 425 | 440 | 423 | 435 | +2.35% | 173,600 | 120億8251万 | +7.41% | 13.15 | 0.67 |
01/19 | 426 | 429 | 420 | 425 | 0% | 165,300 | 118億475万 | +5.2% | 12.84 | 0.66 |
01/18 | 416 | 431 | 410 | 425 | +6.25% | 430,800 | 118億475万 | +5.46% | 12.84 | 0.66 |
01/17 | 392 | 401 | 392 | 400 | +2.83% | 75,200 | 111億1036万 | -0.5% | 12.09 | 0.62 |
01/16 | 393 | 394 | 383 | 389 | -1.02% | 91,000 | 108億482万 | -3.47% | 11.76 | 0.6 |
01/15 | 385 | 395 | 385 | 393 | +1.03% | 77,200 | 109億1592万 | -2.72% | 11.88 | 0.61 |
01/12 | 398 | 399 | 388 | 389 | -2.26% | 73,800 | 108億482万 | -3.95% | 11.76 | 0.6 |
01/11 | 400 | 401 | 398 | 398 | -0.25% | 51,600 | 110億5480万 | -2.21% | 12.03 | 0.62 |
01/10 | 400 | 402 | 398 | 399 | -0.25% | 43,000 | 110億8258万 | -2.21% | 12.06 | 0.62 |
01/09 | 400 | 402 | 398 | 400 | +1.01% | 37,300 | 111億1036万 | -2.2% | 12.09 | 0.62 |
01/05 | 400 | 402 | 396 | 396 | -1% | 56,000 | 109億9925万 | -3.41% | 11.97 | 0.61 |
01/04 | 400 | 403 | 396 | 400 | -0.74% | 66,400 | 111億1036万 | -2.68% | 12.09 | 0.62 |
2023 | ||||||||||
12/29 | 402 | 404 | 400 | 403 | +1% | 63,600 | 111億9368万 | -2.18% | 12.2 | 0.62 |
12/28 | 395 | 400 | 393 | 399 | -2.92% | 72,200 | 110億8258万 | -3.16% | 12.08 | 0.62 |
12/27 | 405 | 411 | 405 | 411 | +0.49% | 117,200 | 114億1589万 | -0.24% | 12.44 | 0.64 |
12/26 | 406 | 410 | 406 | 409 | +0.49% | 42,800 | 113億6034万 | -0.73% | 12.38 | 0.63 |
12/25 | 411 | 415 | 407 | 407 | -0.49% | 68,500 | 113億479万 | -1.21% | 12.32 | 0.63 |
12/22 | 410 | 412 | 408 | 409 | -0.24% | 45,500 | 113億6034万 | -0.73% | 12.38 | 0.63 |
12/21 | 407 | 412 | 405 | 410 | +0.24% | 35,900 | 113億8811万 | -0.24% | 12.41 | 0.63 |
12/20 | 403 | 410 | 403 | 409 | +1.49% | 43,600 | 113億6034万 | -0.49% | 12.38 | 0.63 |
12/19 | 401 | 405 | 400 | 403 | +0.25% | 31,200 | 111億9368万 | -1.71% | 12.2 | 0.62 |
12/18 | 402 | 404 | 400 | 402 | -0.5% | 66,000 | 111億6591万 | -1.95% | 12.17 | 0.62 |
12/15 | 400 | 404 | 397 | 404 | +0.25% | 69,500 | 112億2146万 | -1.46% | 12.23 | 0.62 |
12/14 | 405 | 406 | 402 | 403 | +0.25% | 30,500 | 111億9368万 | -1.71% | 12.2 | 0.62 |
12/13 | 405 | 408 | 401 | 402 | -0.5% | 65,400 | 111億6591万 | -1.71% | 12.17 | 0.62 |
12/12 | 407 | 409 | 402 | 404 | -0.98% | 54,400 | 112億2146万 | -1.22% | 12.23 | 0.62 |
12/11 | 409 | 413 | 404 | 408 | -0.49% | 96,300 | 113億3256万 | 0% | 12.35 | 0.63 |
12/08 | 412 | 414 | 407 | 410 | -0.73% | 92,000 | 113億8811万 | +0.99% | 12.41 | 0.63 |
12/07 | 421 | 424 | 412 | 413 | -2.13% | 83,800 | 114億7144万 | +1.98% | 12.5 | 0.64 |
12/06 | 420 | 425 | 420 | 422 | +0.24% | 31,500 | 117億2142万 | +4.71% | 12.77 | 0.65 |
12/05 | 429 | 430 | 420 | 421 | -2.32% | 54,500 | 116億9365万 | +4.99% | 12.74 | 0.65 |
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 12月期 | 368 2/1 | 255 10/28 | 59,000 12/8 | - | - | +12.12% 4/8 | -18.21% 10/8 |
2009年 12月期 | 318 1/6 1/5 | 216 2/23 | 77,000 5/1 | - | - | +20.75% 3/31 | -12.96% 2/20 |
2010年 12月期 | 320 5/6 | 230 11/4 11/2 | 77,000 12/20 | 82億4281万 | 59億2452万 | +11.54% 12/20 | -8.64% 5/26 |
2011年 12月期 | 298 5/13 | 195 3/15 | 163,000 12/16 | 76億7612万 | 50億2296万 | +13.84% 4/20 | -15.66% 3/16 |
2012年 12月期 | 277 4/3 | 223 1/13 | 131,000 2/23 | 71億3518万 | 57億4421万 | +16.36% 2/5 | -8.39% 5/28 |
2013年 12月期 | 438 11/5 10/24 | 245 1/23 | 697,000 2/5 | 112億8235万 | 63億1090万 | +14.97% 10/24 | -10.29% 6/7 |
2014年 12月期 | 630 6/10 | 375 2/5 | 551,000 1/9 | 176億7704万 | 105億2205万 | +14.88% 6/2 | -13.22% 10/17 |
2015年 12月期 | 535 6/8 | 404 9/29 | 242,700 5/25 | 150億1145万 | 113億3575万 | +6.8% 6/4 | -16.36% 1/21 |
2016年 12月期 | 431 1/4 | 306 7/8 | 134,300 1/7 | 120億9334万 | 85億8599万 | +9.46% 3/30 | -9.88% 2/12 |
2017年 12月期 | 487 5/9 | 390 1/18 | 294,800 8/7 | 136億6463万 | 109億4293万 | +10.16% 3/2 | -9.75% 2/7 |
2018年 12月期 | 470 1/26 1/25 他2件 | 328 12/26 | 161,600 2/13 | 131億8763万 | 92億328万 | +7.45% 9/25 | -14.61% 12/26 |
2019年 12月期 | 458 12/26 | 353 2/6 | 99,100 12/13 | 128億5093万 | 99億475万 | +6.05% 4/1 | -5.4% 1/28 |
2020年 12月期 | 460 2/13 | 303 3/17 | 111,400 3/17 | 129億704万 | 85億181万 | +9.17% 6/22 | -20.79% 3/16 |
2021年 12月期 | 436 3/31 | 371 8/17 | 197,500 5/24 | 122億3363万 | 104億981万 | +8.52% 3/31 | -6.04% 4/26 |
2022年 12月期 | 400 1/4 | 305 7/8 7/6 他2件 | 447,400 8/22 | 112億2352万 | 85億5793万 | +9.81% 12/9 | -7.64% 1/16 |
2023年 12月期 | 436 11/30 | 325 1/16 | 276,700 10/30 | 121億1029万 | 91億1911万 | +10.18% 11/30 | -4.01% 1/12 |
最新 | 427 2024/5/2 | 35,100 | 118億6030万 | +1.67% 420 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- -24%(0.76倍)
- 1985/12/28 vs 1984/12/26
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/28
- -13%(0.87倍)
- 1987/12/28 vs 1986/12/27
- 13%(1.13倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 43%(1.43倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/30 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/30 vs 1996/12/30
- -41%(0.59倍)
- 1998/12/29 vs 1997/12/30
- -13%(0.87倍)
- 1999/12/30 vs 1998/12/29
- 3%(1.03倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/30 vs 2003/12/30
- 35%(1.35倍)
- 2005/12/30 vs 2004/12/30
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/02 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
170円(2002/11/19) - 151%(2.51倍)
427円(5/2)