株価チャート
株価
5/20
- 前日 (5/17)
- 3,170
- 始値
- 3,171
- 高値
- 3,249
- 安値
- 3,171
- 終値 +1.64%
- 3,222
- 出来高 +0.1%
- 1,201,900
乖離率
- 株価(5日)
移動平均値 - +0.34%
3,211 - 株価(25日)
移動平均値 - -7.89%
3,498 - 出来高(5日)
移動平均値 - -18.52%
1,475,120
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 3,171 | 3,249 | 3,171 | 3,222 | +1.64% | 1,201,900 | 4195億6394万 | -7.89% | 36.5 | 1.22 |
05/17 | 3,152 | 3,188 | 3,136 | 3,170 | -0.84% | 1,200,700 | 4127億9258万 | -9.79% | 35.92 | 1.2 |
05/16 | 3,205 | 3,226 | 3,117 | 3,197 | -0.53% | 2,258,700 | 4163億848万 | -9.46% | 36.22 | 1.21 |
05/15 | 3,278 | 3,324 | 3,214 | 3,214 | -1.2% | 1,593,900 | 4185億2219万 | -9.34% | 36.41 | 1.22 |
05/14 | 3,222 | 3,287 | 3,221 | 3,253 | +0.59% | 1,120,400 | 4236億71万 | -8.62% | 36.86 | 1.23 |
05/13 | 3,278 | 3,291 | 3,201 | 3,234 | -0.49% | 1,439,100 | 4211億2656万 | -9.54% | 36.64 | 1.22 |
05/10 | 3,359 | 3,417 | 3,219 | 3,250 | -2.14% | 5,042,500 | 4232億1006万 | -9.37% | 36.82 | 1.23 |
05/09 | 3,494 | 3,541 | 3,272 | 3,321 | -8.84% | 6,653,200 | 4324億5557万 | -7.78% | 37.63 | 1.26 |
05/08 | 3,649 | 3,689 | 3,624 | 3,643 | -0.11% | 1,280,900 | 4743億8592万 | +0.8% | 41.27 | 1.38 |
05/07 | 3,670 | 3,696 | 3,634 | 3,647 | +1.19% | 1,338,600 | 4749億680万 | +0.94% | 41.32 | 1.38 |
05/02 | 3,694 | 3,708 | 3,597 | 3,604 | -2.78% | 1,222,100 | 4693億740万 | -0.17% | 40.83 | 1.36 |
05/01 | 3,667 | 3,721 | 3,647 | 3,707 | -0.67% | 752,300 | 4827億1990万 | +2.72% | 42 | 1.4 |
04/30 | 3,702 | 3,759 | 3,673 | 3,732 | +1.61% | 1,528,700 | 4859億7537万 | +3.61% | 42.28 | 1.41 |
04/26 | 3,623 | 3,696 | 3,610 | 3,673 | +2.11% | 1,585,800 | 4782億9248万 | +2.14% | 41.61 | 1.39 |
04/25 | 3,622 | 3,639 | 3,593 | 3,597 | -0.42% | 989,800 | 4683億9587万 | +0.11% | 40.75 | 1.36 |
04/24 | 3,540 | 3,627 | 3,539 | 3,612 | +3.2% | 1,656,200 | 4703億4915万 | +0.53% | 40.92 | 1.37 |
04/23 | 3,574 | 3,583 | 3,500 | 3,500 | -1.91% | 924,300 | 4557億6468万 | -2.48% | 39.65 | 1.33 |
04/22 | 3,523 | 3,568 | 3,508 | 3,568 | +1.31% | 807,300 | 4646億1954万 | -0.61% | 40.42 | 1.35 |
04/19 | 3,600 | 3,619 | 3,499 | 3,522 | -2.98% | 1,615,100 | 4586億2949万 | -1.7% | 39.9 | 1.33 |
04/18 | 3,600 | 3,659 | 3,598 | 3,630 | +0.41% | 968,300 | 4726億9308万 | +1.57% | 41.13 | 1.37 |
04/17 | 3,636 | 3,639 | 3,563 | 3,615 | +0.7% | 947,200 | 4707億3980万 | +1.54% | 40.96 | 1.37 |
04/16 | 3,580 | 3,617 | 3,559 | 3,590 | -0.91% | 1,049,500 | 4674億8434万 | +1.21% | 40.67 | 1.36 |
04/15 | 3,651 | 3,661 | 3,595 | 3,623 | -2% | 1,298,700 | 4717億8155万 | +2.49% | 41.05 | 1.37 |
04/12 | 3,705 | 3,805 | 3,678 | 3,697 | +1.71% | 2,111,200 | 4814億1772万 | +4.88% | 41.89 | 1.4 |
04/11 | 3,590 | 3,658 | 3,575 | 3,635 | +0.39% | 983,100 | 4733億4417万 | +3.59% | 41.18 | 1.38 |
04/10 | 3,612 | 3,625 | 3,591 | 3,621 | +1.15% | 825,200 | 4715億2111万 | +3.49% | 41.02 | 1.37 |
04/09 | 3,541 | 3,594 | 3,531 | 3,580 | +0.59% | 838,400 | 4661億8216万 | +2.64% | 40.56 | 1.36 |
04/08 | 3,585 | 3,616 | 3,551 | 3,559 | -1.11% | 747,700 | 4634億4757万 | +2.27% | 40.32 | 1.35 |
04/05 | 3,590 | 3,632 | 3,576 | 3,599 | -0.3% | 1,447,300 | 4686億5631万 | +3.63% | 40.78 | 1.36 |
04/04 | 3,584 | 3,654 | 3,567 | 3,610 | +2.88% | 1,700,100 | 4700億8871万 | +4.34% | 40.9 | 1.37 |
04/03 | 3,600 | 3,608 | 3,509 | 3,509 | -3.07% | 1,596,900 | 4569億3664万 | +1.71% | 39.76 | 1.33 |
04/02 | 3,615 | 3,665 | 3,589 | 3,620 | -0.9% | 1,750,900 | 4713億9090万 | +5.11% | 41.01 | 1.37 |
04/01 | 3,678 | 3,725 | 3,653 | 3,653 | +0.77% | 1,926,900 | 4756億8811万 | +6.38% | 41.39 | 1.38 |
03/29 | 3,610 | 3,662 | 3,573 | 3,625 | +1.51% | 1,710,600 | 4720億4199万 | +5.87% | 54.32 | 1.37 |
03/28 | 3,549 | 3,614 | 3,528 | 3,571 | -0.33% | 1,259,100 | 4650億1019万 | +4.63% | 53.51 | 1.35 |
03/27 | 3,559 | 3,600 | 3,527 | 3,583 | +1.3% | 1,231,800 | 4665億7281万 | +5.2% | 53.69 | 1.36 |
03/26 | 3,520 | 3,574 | 3,507 | 3,537 | -0.65% | 914,300 | 4605億8276万 | +4.12% | 53 | 1.34 |
03/25 | 3,619 | 3,628 | 3,550 | 3,560 | -1.11% | 962,100 | 4635億7779万 | +4.95% | 53.35 | 1.35 |
03/22 | 3,596 | 3,615 | 3,576 | 3,600 | -0.11% | 959,300 | 4687億8653万 | +6.32% | 53.94 | 1.36 |
03/21 | 3,553 | 3,619 | 3,552 | 3,604 | +2.36% | 1,675,100 | 4693億740万 | +6.69% | 54 | 1.36 |
03/19 | 3,499 | 3,521 | 3,453 | 3,521 | +0.2% | 1,238,700 | 4584億9927万 | +4.36% | 52.76 | 1.33 |
03/18 | 3,397 | 3,522 | 3,388 | 3,514 | +3.23% | 2,051,100 | 4575億8774万 | +4.18% | 52.66 | 1.33 |
03/15 | 3,280 | 3,407 | 3,272 | 3,404 | +3.47% | 1,789,100 | 4432億6370万 | +0.83% | 51.01 | 1.29 |
03/14 | 3,308 | 3,316 | 3,260 | 3,290 | +0.06% | 991,300 | 4284億1880万 | -2.58% | 49.3 | 1.25 |
03/13 | 3,308 | 3,351 | 3,285 | 3,288 | +0.06% | 1,221,700 | 4281億5836万 | -2.92% | 49.27 | 1.24 |
03/12 | 3,310 | 3,310 | 3,220 | 3,286 | -0.27% | 1,536,600 | 4278億9792万 | -3.35% | 49.24 | 1.24 |
03/11 | 3,347 | 3,380 | 3,262 | 3,295 | -2.05% | 1,684,000 | 4290億6989万 | -3.46% | 49.37 | 1.25 |
03/08 | 3,311 | 3,384 | 3,290 | 3,364 | +1.72% | 1,675,000 | 4380億5497万 | -1.78% | 50.41 | 1.27 |
03/07 | 3,376 | 3,401 | 3,292 | 3,307 | -2.01% | 1,521,400 | 4306億3251万 | -3.73% | 49.55 | 1.25 |
03/06 | 3,316 | 3,376 | 3,297 | 3,375 | +1.17% | 1,051,400 | 4394億8737万 | -2.2% | 50.57 | 1.28 |
03/05 | 3,388 | 3,388 | 3,318 | 3,336 | -1.82% | 1,090,400 | 4344億885万 | -3.64% | 49.99 | 1.26 |
03/04 | 3,411 | 3,438 | 3,392 | 3,398 | +0.35% | 1,000,900 | 4424億8239万 | -2.19% | 50.92 | 1.29 |
03/01 | 3,300 | 3,388 | 3,288 | 3,386 | +3.55% | 2,323,400 | 4409億1977万 | -2.87% | 50.74 | 1.28 |
02/29 | 3,339 | 3,341 | 3,262 | 3,270 | -2.27% | 1,898,800 | 4258億1443万 | -6.54% | 49 | 1.24 |
02/28 | 3,370 | 3,401 | 3,346 | 3,346 | -0.65% | 993,700 | 4357億1103万 | -4.89% | 50.14 | 1.27 |
02/27 | 3,342 | 3,378 | 3,298 | 3,368 | +0.18% | 1,536,600 | 4385億7584万 | -4.7% | 50.47 | 1.28 |
02/26 | 3,412 | 3,428 | 3,349 | 3,362 | -1.29% | 1,509,900 | 4377億9453万 | -5.11% | 50.38 | 1.27 |
02/22 | 3,408 | 3,418 | 3,344 | 3,406 | +1.34% | 1,485,800 | 4435億2414万 | -4.06% | 51.04 | 1.29 |
02/21 | 3,362 | 3,380 | 3,335 | 3,361 | -0.83% | 1,260,800 | 4376億6431万 | -5.43% | 50.36 | 1.27 |
02/20 | 3,364 | 3,408 | 3,363 | 3,389 | +0.71% | 1,277,800 | 4413億1043万 | -4.86% | 50.78 | 1.28 |
02/19 | 3,388 | 3,395 | 3,334 | 3,365 | -1.2% | 1,329,800 | 4381億8518万 | -5.82% | 50.42 | 1.27 |
02/16 | 3,411 | 3,429 | 3,364 | 3,406 | -0.44% | 1,361,000 | 4435億2414万 | -5.02% | 51.04 | 1.29 |
02/15 | 3,419 | 3,437 | 3,369 | 3,421 | +0.65% | 1,448,500 | 4454億7742万 | -4.89% | 51.26 | 1.3 |
02/14 | 3,444 | 3,452 | 3,353 | 3,399 | -2.8% | 1,939,600 | 4426億1261万 | -5.77% | 50.93 | 1.29 |
02/13 | 3,500 | 3,529 | 3,445 | 3,497 | +0.43% | 1,630,500 | 4553億7402万 | -3.29% | 52.4 | 1.32 |
02/09 | 3,630 | 3,639 | 3,442 | 3,482 | -3.25% | 2,745,000 | 4534億2075万 | -3.89% | 52.18 | 1.32 |
02/08 | 3,548 | 3,669 | 3,409 | 3,599 | +4.9% | 4,717,200 | 4686億5631万 | -0.88% | 53.93 | 1.36 |
02/07 | 3,541 | 3,565 | 3,431 | 3,431 | -3.32% | 2,382,900 | 4467億7960万 | -5.64% | 51.41 | 1.3 |
02/06 | 3,590 | 3,604 | 3,548 | 3,549 | -1.77% | 1,291,600 | 4621億4538万 | -2.77% | 53.18 | 1.34 |
02/05 | 3,666 | 3,692 | 3,605 | 3,613 | +0.22% | 1,512,400 | 4704億7937万 | -1.2% | 54.14 | 1.37 |
02/02 | 3,603 | 3,676 | 3,601 | 3,605 | +0.47% | 1,406,800 | 4694億3762万 | -1.45% | 54.02 | 1.37 |
02/01 | 3,578 | 3,602 | 3,522 | 3,588 | -0.5% | 1,171,800 | 4672億2390万 | -1.89% | 53.76 | 1.36 |
01/31 | 3,652 | 3,659 | 3,588 | 3,606 | -2.96% | 1,615,500 | 4695億6784万 | -1.39% | 54.03 | 1.37 |
01/30 | 3,675 | 3,729 | 3,672 | 3,716 | +2.06% | 1,170,600 | 4838億9187万 | +1.61% | 55.68 | 1.41 |
01/29 | 3,650 | 3,658 | 3,632 | 3,641 | -0.36% | 748,700 | 4741億2548万 | -0.38% | 54.56 | 1.38 |
01/26 | 3,645 | 3,668 | 3,624 | 3,654 | -1.11% | 1,001,700 | 4758億1832万 | +0.03% | 54.75 | 1.38 |
01/25 | 3,730 | 3,745 | 3,690 | 3,695 | -0.54% | 794,900 | 4811億5728万 | +1.21% | 55.37 | 1.4 |
01/24 | 3,747 | 3,755 | 3,657 | 3,715 | -0.72% | 981,400 | 4837億6165万 | +1.86% | 55.67 | 1.41 |
01/23 | 3,800 | 3,824 | 3,707 | 3,742 | +0.29% | 2,278,100 | 4872億7755万 | +2.89% | 56.07 | 1.42 |
01/22 | 3,668 | 3,756 | 3,636 | 3,731 | +3.27% | 2,013,700 | 4858億4515万 | +2.75% | 55.91 | 1.41 |
01/19 | 3,574 | 3,652 | 3,555 | 3,613 | +2.47% | 1,810,500 | 4704億7937万 | -0.25% | 54.14 | 1.37 |
01/18 | 3,491 | 3,559 | 3,486 | 3,526 | +0.48% | 984,600 | 4591億5036万 | -2.49% | 52.84 | 1.34 |
01/17 | 3,585 | 3,609 | 3,509 | 3,509 | -1.52% | 1,373,000 | 4569億3664万 | -2.91% | 52.58 | 1.33 |
01/16 | 3,633 | 3,651 | 3,558 | 3,563 | -2.46% | 1,531,700 | 4639億6844万 | -1.49% | 53.39 | 1.35 |
01/15 | 3,667 | 3,676 | 3,636 | 3,653 | -0.87% | 795,800 | 4756億8811万 | +0.94% | 54.74 | 1.38 |
01/12 | 3,761 | 3,763 | 3,615 | 3,685 | -0.16% | 1,971,300 | 4798億5510万 | +1.88% | 55.22 | 1.4 |
01/11 | 3,705 | 3,722 | 3,655 | 3,691 | +0.27% | 1,264,100 | 4806億3641万 | +2.02% | 55.31 | 1.4 |
01/10 | 3,605 | 3,702 | 3,586 | 3,681 | +2.16% | 1,373,000 | 4793億3422万 | +1.74% | 55.16 | 1.39 |
01/09 | 3,735 | 3,735 | 3,580 | 3,603 | -2.17% | 1,736,400 | 4691億7718万 | -0.58% | 53.99 | 1.36 |
01/05 | 3,724 | 3,745 | 3,683 | 3,683 | 0% | 1,520,600 | 4795億9466万 | +1.46% | 55.19 | 1.39 |
01/04 | 3,600 | 3,689 | 3,582 | 3,683 | -1.26% | 1,479,000 | 4795億9466万 | +1.43% | 55.19 | 1.39 |
2023 | ||||||||||
12/29 | 3,745 | 3,773 | 3,713 | 3,730 | -1.09% | 786,700 | 4857億1493万 | +2.61% | 55.89 | 1.47 |
12/28 | 3,702 | 3,771 | 3,697 | 3,771 | +1.34% | 652,400 | 4910億5389万 | +3.63% | 56.51 | 1.48 |
12/27 | 3,691 | 3,758 | 3,684 | 3,721 | +2.09% | 1,118,800 | 4845億4296万 | +2.25% | 55.76 | 1.46 |
12/26 | 3,593 | 3,645 | 3,593 | 3,645 | +1.59% | 833,400 | 4746億4636万 | +0.08% | 54.62 | 1.43 |
12/25 | 3,628 | 3,628 | 3,553 | 3,588 | 0% | 599,200 | 4672億2390万 | -1.64% | 53.76 | 1.41 |
12/22 | 3,625 | 3,628 | 3,571 | 3,588 | -0.42% | 819,900 | 4672億2390万 | -1.97% | 53.76 | 1.41 |
12/21 | 3,645 | 3,646 | 3,587 | 3,603 | -1.61% | 751,800 | 4691億7718万 | -1.91% | 53.99 | 1.42 |
12/20 | 3,625 | 3,690 | 3,624 | 3,662 | +1.72% | 1,079,200 | 4768億6007万 | -0.6% | 54.87 | 1.44 |
12/19 | 3,589 | 3,628 | 3,557 | 3,600 | +0.5% | 728,500 | 4687億8653万 | -2.39% | 53.94 | 1.41 |
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 | 2,925 7/17 | 873 3/18 | 6,784,000 2/7 | - | - | +13.25% 4/30 | -23.19% 1/22 |
2009年 3月期 | 1,325 6/3 | 382 10/28 | 6,449,000 6/13 | - | - | +33.64% 1/7 | -50.3% 10/27 |
2010年 3月期 | 1,497 3/31 | 689 4/21 | 6,360,000 2/10 | 1803億6064万 | - | +23.84% 5/29 | -13.48% 2/10 |
2011年 3月期 | 1,593 4/5 | 851 3/15 | 6,514,000 11/8 | 1919億2686万 | 1025億2966万 | +14.54% 11/11 | -27.66% 3/15 |
2012年 3月期 | 1,158 5/2 | 484 10/5 | 16,728,200 11/10 | 1395億1745万 | 583億1299万 | +17.05% 1/25 | -24.68% 8/22 |
2013年 3月期 | 1,254 3/21 | 569 11/7 | 11,257,200 2/14 | 1510億8366万 | 685億5391万 | +23.75% 2/15 | -21.27% 7/25 |
2014年 3月期 | 1,910 5/15 | 1,063 11/12 | 7,692,700 11/12 | 2301億1946万 | 1280億7172万 | +29.4% 5/15 | -14.65% 2/4 |
2015年 3月期 | 1,849 3/26 | 962 8/8 | 5,605,100 2/6 | 2227億7009万 | 1159億310万 | +23.18% 11/14 | -12.7% 5/21 |
2016年 3月期 | 2,074 12/1 | 1,045 2/12 | 7,160,200 12/18 | 2498億7841万 | 1259億305万 | +12.75% 11/10 | -24.99% 2/12 |
2017年 3月期 | 1,581 2/16 | 776 7/8 | 5,637,900 12/16 | 1904億8108万 | 934億9356万 | +14.57% 12/16 | -20.69% 7/7 |
2018年 3月期 | 2,147 11/9 | 1,208 4/13 | 7,494,300 2/6 | 2586億7355万 | 1455億4152万 | +16.9% 5/11 | -9.17% 12/14 |
2019年 3月期 | 3,695 7/25 | 1,407 1/4 | 15,393,900 2/13 | 4451億7875万 | 1832億1740万 | +34.94% 2/13 | -22.31% 1/4 |
2020年 3月期 | 3,685 1/15 | 1,708 6/17 | 19,508,800 7/1 | 4798億5510万 | 2224億1316万 | +19.67% 10/1 | -25.12% 3/16 |
2021年 3月期 | 6,370 1/29 | 2,432 4/3 | 5,378,600 5/18 | 8294億9172万 | 3166億9134万 | +23.38% 1/21 | -10.71% 8/20 |
2022年 3月期 | 7,710 9/17 9/16 | 4,405 5/13 | 4,242,500 11/9 | 1兆39億 | 5736億1240万 | +19.38% 9/14 | -18.21% 1/27 |
2023年 3月期 | 5,830 6/8 6/7 | 3,640 10/12 | 4,470,000 11/9 | 7591億7374万 | 4739億9527万 | +15.58% 11/15 | -15.34% 7/1 |
2024年 3月期 | 4,615 5/29 | 3,220 3/12 | 4,717,200 2/8 | 6009億5828万 | 4193億350万 | +8.01% 6/5 | -12.22% 10/23 |
最新 | 3,222 2024/5/20 | 1,201,900 | 4195億6394万 | -7.89% 3,498 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/28
- 37%(1.37倍)
- 1987/12/28 vs 1986/12/27
- -9%(0.91倍)
- 1988/12/28 vs 1987/12/28
- -4%(0.96倍)
- 1989/12/29 vs 1988/12/28
- 40%(1.4倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- 0%(1倍)
- 1992/12/30 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/30
- 54%(1.54倍)
- 1994/12/30 vs 1993/12/30
- 31%(1.31倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- 46%(1.46倍)
- 1997/12/30 vs 1996/12/30
- -44%(0.56倍)
- 1998/12/30 vs 1997/12/30
- 48%(1.48倍)
- 1999/12/30 vs 1998/12/30
- 353%(4.53倍)
- 2000/12/29 vs 1999/12/30
- -37%(0.63倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -37%(0.63倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- -15%(0.85倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 29%(1.29倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 139%(2.39倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -54%(0.46倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 82%(1.82倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- -7%(0.93倍)
- 2019/12/30 vs 2018/12/28
- 105%(2.05倍)
- 2020/12/30 vs 2019/12/30
- 44%(1.44倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -42%(0.58倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/20 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
382円(2008/10/28) - 743%(8.43倍)
3,222円(5/20)