株価チャート
株価
5/7
- 前日 (5/2)
- 2,329
- 始値
- 2,303
- 高値
- 2,333
- 安値
- 2,288
- 終値 +0.04%
- 2,330
- 出来高 +58.44%
- 24,400
乖離率
- 株価(5日)
移動平均値 - -0.68%
2,346 - 株価(25日)
移動平均値 - -2.71%
2,395 - 出来高(5日)
移動平均値 - -48.04%
46,960
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,303 | 2,333 | 2,288 | 2,330 | +0.04% | 24,400 | 341億9277万 | -2.71% | 6.72 | 0.54 |
05/02 | 2,307 | 2,344 | 2,304 | 2,329 | +0.95% | 15,400 | 341億7810万 | -2.84% | 6.72 | 0.54 |
05/01 | 2,377 | 2,380 | 2,287 | 2,307 | -4.51% | 56,500 | 338億5525万 | -3.88% | 6.66 | 0.54 |
04/30 | 2,398 | 2,416 | 2,315 | 2,416 | +2.9% | 92,500 | 354億5482万 | +0.5% | 6.97 | 0.56 |
04/26 | 2,318 | 2,359 | 2,275 | 2,348 | +1.25% | 46,000 | 344億5692万 | -2.29% | 6.78 | 0.54 |
04/25 | 2,344 | 2,372 | 2,319 | 2,319 | -2.11% | 20,900 | 340億3135万 | -3.58% | 6.69 | 0.54 |
04/24 | 2,348 | 2,380 | 2,345 | 2,369 | +1.54% | 10,800 | 347億6510万 | -1.7% | 6.84 | 0.55 |
04/23 | 2,393 | 2,393 | 2,329 | 2,333 | -1.35% | 10,300 | 342億3680万 | -3.15% | 6.73 | 0.54 |
04/22 | 2,337 | 2,369 | 2,321 | 2,365 | +3.41% | 15,900 | 347億640万 | -1.91% | 6.83 | 0.55 |
04/19 | 2,315 | 2,323 | 2,226 | 2,287 | -1.72% | 27,700 | 335億6175万 | -5.18% | 6.6 | 0.53 |
04/18 | 2,321 | 2,332 | 2,309 | 2,327 | +0.82% | 7,300 | 341億4875万 | -3.68% | 6.72 | 0.54 |
04/17 | 2,350 | 2,363 | 2,292 | 2,308 | -2.24% | 29,400 | 338億6992万 | -4.51% | 6.66 | 0.54 |
04/16 | 2,428 | 2,428 | 2,349 | 2,361 | -3.28% | 31,300 | 346億4770万 | -2.48% | 6.81 | 0.55 |
04/15 | 2,456 | 2,474 | 2,433 | 2,441 | -1.61% | 11,200 | 358億2170万 | +0.7% | 7.05 | 0.57 |
04/12 | 2,495 | 2,504 | 2,461 | 2,481 | -0.76% | 25,700 | 364億870万 | +2.31% | 7.16 | 0.58 |
04/11 | 2,490 | 2,505 | 2,461 | 2,500 | -0.16% | 20,200 | 366億8753万 | +3.14% | 7.22 | 0.58 |
04/10 | 2,470 | 2,544 | 2,465 | 2,504 | +1.62% | 20,400 | 367億4623万 | +3.39% | 7.23 | 0.58 |
04/09 | 2,480 | 2,480 | 2,435 | 2,464 | -0.73% | 18,000 | 361億5922万 | +1.9% | 7.11 | 0.57 |
04/08 | 2,547 | 2,547 | 2,482 | 2,482 | -1.23% | 17,500 | 364億2337万 | +2.77% | 7.16 | 0.58 |
04/05 | 2,550 | 2,575 | 2,495 | 2,513 | -2.79% | 51,100 | 368億7830万 | +4.19% | 7.25 | 0.58 |
04/04 | 2,470 | 2,590 | 2,451 | 2,585 | +6.16% | 64,000 | 379億3490万 | +7.26% | 7.46 | 0.6 |
04/03 | 2,450 | 2,469 | 2,390 | 2,435 | +4.6% | 54,000 | 357億3365万 | +1.29% | 7.03 | 0.56 |
04/02 | 2,370 | 2,375 | 2,327 | 2,328 | -1.4% | 17,900 | 341億6342万 | -3.16% | 6.72 | 0.54 |
04/01 | 2,379 | 2,388 | 2,355 | 2,361 | -1.21% | 13,700 | 346億4770万 | -1.83% | 6.81 | 0.55 |
03/29 | 2,370 | 2,404 | 2,368 | 2,390 | +0.84% | 7,500 | 350億7327万 | -0.62% | 6.41 | 0.55 |
03/28 | 2,400 | 2,420 | 2,358 | 2,370 | -1.41% | 32,700 | 347億7977万 | -1.33% | 6.36 | 0.55 |
03/27 | 2,400 | 2,415 | 2,393 | 2,404 | +0.17% | 20,300 | 352億7872万 | +0.21% | 6.45 | 0.56 |
03/26 | 2,400 | 2,420 | 2,391 | 2,400 | 0% | 9,200 | 352億2002万 | +0.21% | 6.44 | 0.56 |
03/25 | 2,380 | 2,419 | 2,374 | 2,400 | -0.41% | 13,000 | 352億2002万 | +0.46% | 6.44 | 0.56 |
03/22 | 2,438 | 2,438 | 2,402 | 2,410 | -0.41% | 13,600 | 353億6677万 | +1.18% | 6.46 | 0.56 |
03/21 | 2,402 | 2,436 | 2,375 | 2,420 | +2.24% | 24,100 | 355億1352万 | +1.89% | 6.49 | 0.56 |
03/19 | 2,376 | 2,378 | 2,351 | 2,367 | -0.38% | 19,000 | 347億3575万 | -0.13% | 6.35 | 0.55 |
03/18 | 2,384 | 2,394 | 2,368 | 2,376 | -0.34% | 14,200 | 348億6782万 | +0.38% | 6.37 | 0.55 |
03/15 | 2,379 | 2,402 | 2,351 | 2,384 | +0.21% | 14,600 | 349億8522万 | +0.93% | 6.39 | 0.55 |
03/14 | 2,365 | 2,379 | 2,354 | 2,379 | +0.42% | 15,200 | 349億1185万 | +0.89% | 6.38 | 0.55 |
03/13 | 2,402 | 2,413 | 2,364 | 2,369 | -1.82% | 13,900 | 347億6510万 | +0.68% | 6.35 | 0.55 |
03/12 | 2,395 | 2,420 | 2,364 | 2,413 | -0.04% | 16,400 | 354億1080万 | +2.68% | 6.47 | 0.56 |
03/11 | 2,472 | 2,479 | 2,377 | 2,414 | -2.86% | 33,100 | 354億2547万 | +2.99% | 6.47 | 0.56 |
03/08 | 2,448 | 2,510 | 2,434 | 2,485 | +1.43% | 34,700 | 364億6740万 | +6.38% | 6.66 | 0.58 |
03/07 | 2,450 | 2,495 | 2,436 | 2,450 | +0.16% | 32,500 | 359億5377万 | +5.15% | 6.57 | 0.57 |
03/06 | 2,400 | 2,460 | 2,400 | 2,446 | +1.92% | 28,700 | 358億9507万 | +5.43% | 6.56 | 0.57 |
03/05 | 2,373 | 2,411 | 2,363 | 2,400 | +0.04% | 23,600 | 352億2002万 | +3.94% | 6.44 | 0.56 |
03/04 | 2,410 | 2,425 | 2,361 | 2,399 | -0.37% | 24,800 | 352億535万 | +4.44% | 6.43 | 0.56 |
03/01 | 2,435 | 2,435 | 2,371 | 2,408 | -1.59% | 24,400 | 353億3742万 | +5.29% | 6.46 | 0.56 |
02/29 | 2,447 | 2,467 | 2,434 | 2,447 | 0% | 13,500 | 359億975万 | +7.56% | 6.56 | 0.57 |
02/28 | 2,446 | 2,498 | 2,441 | 2,447 | +0.7% | 30,900 | 359億975万 | +8.18% | 6.56 | 0.57 |
02/27 | 2,385 | 2,439 | 2,385 | 2,430 | +2.88% | 29,200 | 356億6027万 | +8.05% | 6.52 | 0.56 |
02/26 | 2,356 | 2,389 | 2,348 | 2,362 | +0.25% | 20,000 | 346億6237万 | +5.64% | 6.33 | 0.55 |
02/22 | 2,340 | 2,367 | 2,330 | 2,356 | +1.99% | 21,100 | 345億7432万 | +5.79% | 6.32 | 0.55 |
02/21 | 2,299 | 2,320 | 2,294 | 2,310 | +0.04% | 17,200 | 338億9927万 | +4.15% | 6.2 | 0.54 |
02/20 | 2,300 | 2,333 | 2,288 | 2,309 | +0.43% | 19,100 | 338億8460万 | +4.48% | 6.19 | 0.54 |
02/19 | 2,276 | 2,299 | 2,257 | 2,299 | +1.95% | 13,100 | 337億3785万 | +4.31% | 6.17 | 0.53 |
02/16 | 2,213 | 2,268 | 2,213 | 2,255 | +1.71% | 18,200 | 330億9215万 | +2.69% | 6.05 | 0.52 |
02/15 | 2,246 | 2,255 | 2,211 | 2,217 | -1.12% | 20,600 | 325億3450万 | +1.14% | 5.95 | 0.51 |
02/14 | 2,277 | 2,285 | 2,242 | 2,242 | -1.8% | 18,800 | 329億137万 | +2.42% | 6.01 | 0.52 |
02/13 | 2,299 | 2,299 | 2,261 | 2,283 | -0.31% | 21,500 | 335億305万 | +4.58% | 6.12 | 0.53 |
02/09 | 2,261 | 2,305 | 2,261 | 2,290 | +1.37% | 22,400 | 336億577万 | +5.19% | 6.14 | 0.53 |
02/08 | 2,248 | 2,271 | 2,226 | 2,259 | -1.18% | 22,000 | 331億5085万 | +4.15% | 6.06 | 0.52 |
02/07 | 2,268 | 2,291 | 2,256 | 2,286 | +1.37% | 16,000 | 335億4707万 | +5.78% | 6.13 | 0.53 |
02/06 | 2,287 | 2,287 | 2,255 | 2,255 | -1.05% | 15,800 | 330億9215万 | +4.79% | 6.05 | 0.52 |
02/05 | 2,269 | 2,291 | 2,257 | 2,279 | +0.4% | 11,100 | 334億4435万 | +6.35% | 6.11 | 0.53 |
02/02 | 2,240 | 2,276 | 2,225 | 2,270 | +2.21% | 27,000 | 333億1227万 | +6.42% | 6.09 | 0.53 |
02/01 | 2,290 | 2,294 | 2,211 | 2,221 | -4.31% | 48,000 | 325億9320万 | +4.57% | 5.96 | 0.52 |
01/31 | 2,213 | 2,321 | 2,213 | 2,321 | +4.98% | 94,700 | 340億6070万 | +9.64% | 6.22 | 0.54 |
01/30 | 2,200 | 2,287 | 2,178 | 2,211 | +2.12% | 180,500 | 324億4645万 | +4.99% | 5.93 | 0.51 |
01/29 | 2,150 | 2,165 | 2,134 | 2,165 | +2.32% | 50,500 | 317億7140万 | +3.1% | 5.81 | 0.5 |
01/26 | 2,133 | 2,133 | 2,113 | 2,116 | -0.66% | 19,000 | 310億5232万 | +0.95% | 5.67 | 0.49 |
01/25 | 2,121 | 2,139 | 2,121 | 2,130 | +0.61% | 7,600 | 312億5777万 | +1.72% | 5.71 | 0.49 |
01/24 | 2,115 | 2,126 | 2,115 | 2,117 | +0.33% | 8,400 | 310億6700万 | +1.15% | 5.68 | 0.49 |
01/23 | 2,125 | 2,127 | 2,105 | 2,110 | -0.47% | 14,200 | 309億6427万 | +0.91% | 5.66 | 0.49 |
01/22 | 2,117 | 2,135 | 2,113 | 2,120 | +0.19% | 15,600 | 311億1102万 | +1.39% | 5.69 | 0.49 |
01/19 | 2,135 | 2,137 | 2,103 | 2,116 | -1.17% | 16,800 | 310億5232万 | +1.34% | 5.67 | 0.49 |
01/18 | 2,144 | 2,147 | 2,119 | 2,141 | +0.8% | 6,300 | 314億1920万 | +2.59% | 5.74 | 0.5 |
01/17 | 2,139 | 2,148 | 2,122 | 2,124 | +0.24% | 10,500 | 311億6972万 | +1.97% | 5.7 | 0.49 |
01/16 | 2,145 | 2,145 | 2,119 | 2,119 | -1.21% | 8,000 | 310億9635万 | +1.88% | 5.68 | 0.49 |
01/15 | 2,119 | 2,155 | 2,119 | 2,145 | +1.37% | 17,600 | 314億7790万 | +3.22% | 5.75 | 0.5 |
01/12 | 2,150 | 2,150 | 2,108 | 2,116 | -1.35% | 13,800 | 310億5232万 | +2.03% | 5.67 | 0.49 |
01/11 | 2,150 | 2,154 | 2,136 | 2,145 | +0.09% | 19,900 | 314億7790万 | +3.52% | 5.75 | 0.5 |
01/10 | 2,116 | 2,150 | 2,112 | 2,143 | +2% | 19,400 | 314億4855万 | +3.53% | 5.75 | 0.5 |
01/09 | 2,127 | 2,150 | 2,101 | 2,101 | -0.85% | 26,600 | 308億3220万 | +1.6% | 5.63 | 0.49 |
01/05 | 2,098 | 2,130 | 2,087 | 2,119 | +1.39% | 16,000 | 310億9635万 | +2.52% | 5.68 | 0.49 |
01/04 | 2,057 | 2,096 | 2,030 | 2,090 | +1.6% | 13,000 | 306億7077万 | +1.21% | 5.61 | 0.48 |
2023 | ||||||||||
12/29 | 2,047 | 2,060 | 2,047 | 2,057 | -0.29% | 7,200 | 301億8649万 | -0.39% | 5.52 | 0.52 |
12/28 | 2,026 | 2,063 | 2,026 | 2,063 | +1.13% | 8,700 | 302億7454万 | -0.15% | 5.53 | 0.52 |
12/27 | 2,026 | 2,047 | 2,026 | 2,040 | +0.59% | 13,800 | 299億3702万 | -1.31% | 5.47 | 0.52 |
12/26 | 2,035 | 2,043 | 2,019 | 2,028 | -0.2% | 11,800 | 297億6092万 | -1.93% | 5.44 | 0.51 |
12/25 | 2,056 | 2,065 | 2,030 | 2,032 | -0.93% | 8,100 | 298億1962万 | -1.88% | 5.45 | 0.51 |
12/22 | 2,050 | 2,067 | 2,048 | 2,051 | +0.15% | 11,000 | 300億9844万 | -1.06% | 5.5 | 0.52 |
12/21 | 2,060 | 2,060 | 2,040 | 2,048 | -0.82% | 8,400 | 300億5442万 | -1.25% | 5.49 | 0.52 |
12/20 | 2,056 | 2,070 | 2,056 | 2,065 | +0.24% | 8,500 | 303億389万 | -0.48% | 5.54 | 0.52 |
12/19 | 2,073 | 2,073 | 2,031 | 2,060 | -0.63% | 7,500 | 302億3052万 | -0.72% | 5.52 | 0.52 |
12/18 | 2,089 | 2,089 | 2,048 | 2,073 | -1% | 11,200 | 304億2129万 | -0.14% | 5.56 | 0.52 |
12/15 | 2,069 | 2,105 | 2,069 | 2,094 | +0.67% | 20,100 | 307億2947万 | +0.82% | 5.62 | 0.53 |
12/14 | 2,098 | 2,098 | 2,066 | 2,080 | -0.67% | 14,500 | 305億2402万 | +0.19% | 5.58 | 0.53 |
12/13 | 2,067 | 2,095 | 2,067 | 2,094 | +1.31% | 19,600 | 307億2947万 | +0.92% | 5.62 | 0.53 |
12/12 | 2,077 | 2,084 | 2,060 | 2,067 | -0.24% | 13,000 | 303億3324万 | -0.39% | 5.54 | 0.52 |
12/11 | 2,074 | 2,085 | 2,053 | 2,072 | +1.37% | 9,800 | 304億662万 | -0.29% | 5.56 | 0.52 |
12/08 | 2,062 | 2,070 | 2,031 | 2,044 | -0.87% | 25,400 | 299億9572万 | -1.78% | 5.48 | 0.52 |
12/07 | 2,063 | 2,070 | 2,055 | 2,062 | -0.1% | 8,700 | 302億5987万 | -1.1% | 5.53 | 0.52 |
12/06 | 2,053 | 2,078 | 2,044 | 2,064 | +0.58% | 8,300 | 302億8922万 | -1.05% | 5.54 | 0.52 |
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 | 3,310 331 4/10 | 1,590 159 1/22 | 854,100 8,541,000 9/27 | - | - | +13.71% 9/27 | -16.2% 1/16 |
2009年 3月期 | 3,700 370 3/27 | 1,810 181 10/10 | 736,000 7,360,000 8/19 | - | - | +30.73% 8/18 | -41% 10/10 |
2010年 3月期 | 6,620 662 8/14 | 3,380 338 4/8 | 901,000 9,010,000 7/1 | - | - | +26.72% 5/15 | -16.47% 11/27 |
2011年 3月期 | 5,940 594 4/15 | 2,670 267 3/15 | 363,900 3,639,000 1/6 | 871億6950万 | 391億8225万 | +16.71% 1/6 | -32.71% 3/15 |
2012年 3月期 | 3,880 388 4/4 | 2,700 270 11/25 270 11/22 | 166,900 1,669,000 1/13 | 569億3900万 | 396億2250万 | +10.37% 1/23 | -10.18% 8/22 |
2013年 3月期 | 4,490 449 3/25 | 2,390 239 6/4 | 89,500 895,000 2/22 | 658億9075万 | 350億7325万 | +23.67% 5/7 | -12.46% 6/4 |
2014年 3月期 | 6,390 639 5/20 | 3,900 390 4/2 | 450,200 4,502,000 5/1 | 937億7325万 | 572億3250万 | +23.09% 5/8 | -14.01% 6/7 |
2015年 3月期 | 4,430 443 4/3 443 4/2 | 3,250 325 10/30 325 10/29 | 188,700 1,887,000 4/25 | 650億1030万 | 476億9379万 | +9.54% 9/1 | -14.51% 10/14 |
2016年 3月期 | 3,790 379 8/11 379 8/3 | 2,130 213 2/12 | 143,000 1,430,000 7/24 | 556億1829万 | 312億5777万 | +12.21% 3/16 | -17.58% 1/21 |
2017年 3月期 | 3,320 332 2/10 | 2,390 239 6/16 | 529,600 5,296,000 2/10 | 487億2104万 | 350億7328万 | +16.6% 2/10 | -12.31% 6/16 |
2018年 3月期 | 3,790 379 1/12 | 2,750 275 2/6 | 148,500 1,485,000 1/4 | 556億1829万 | 403億5628万 | +10.44% 12/4 | -16.35% 2/6 |
2019年 3月期 | 3,420 342 4/25 | 1,972 12/25 | 870,100 11/2 | 501億8854万 | 289億3912万 | +12.61% 2/5 | -20.41% 12/25 |
2020年 3月期 | 3,300 12/27 12/25 他2件 | 1,966 3/17 | 92,500 4/8 | 484億2753万 | 288億5107万 | +13.05% 3/27 | -21.96% 3/13 |
2021年 3月期 | 2,941 5/29 | 2,313 7/10 | 51,500 3/24 | 431億5921万 | 339億4330万 | +13.86% 9/14 | -11.56% 7/10 |
2022年 3月期 | 2,560 4/6 | 1,973 1/27 | 187,500 5/27 | 375億6803万 | 289億5379万 | +5.56% 3/24 | -9.57% 5/25 |
2023年 3月期 | 2,184 8/22 | 1,901 12/28 | 36,100 10/28 | 320億5022万 | 278億9719万 | +4.82% 3/9 | -5.27% 11/4 |
2024年 3月期 | 2,510 3/8 | 1,941 5/31 | 180,500 1/30 | 368億3428万 | 284億8419万 | +9.65% 1/31 | -5.58% 10/4 |
最新 | 2,330 2024/5/7 | 24,400 | 341億9277万 | -2.71% 2,395 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%(1.28倍)
- 1985/12/28 vs 1984/12/28
- 32%(1.32倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 73%(1.73倍)
- 1988/12/28 vs 1987/12/28
- 79%(1.79倍)
- 1989/12/29 vs 1988/12/28
- 77%(1.77倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 17%(1.17倍)
- 1992/12/30 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -40%(0.6倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- 45%(1.45倍)
- 2009/12/30 vs 2008/12/30
- 106%(2.06倍)
- 2010/12/30 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 59%(1.59倍)
- 2014/12/30 vs 2013/12/30
- -32%(0.68倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/07 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
1,590円(2008/01/22) - 47%(1.47倍)
2,330円(5/7)