株価チャート
株価
5/21
- 前日 (5/20)
- 2,104
- 始値
- 2,117
- 高値
- 2,150
- 安値
- 2,107
- 終値 +1.19%
- 2,129
- 出来高 +20.33%
- 298,900
乖離率
- 株価(5日)
移動平均値 - +0.42%
2,120 - 株価(25日)
移動平均値 - -2.47%
2,183 - 出来高(5日)
移動平均値 - -31.86%
438,680
2023/12/20~2024/05/21
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 | ||||||||||
05/21 | 2,117 | 2,150 | 2,107 | 2,129 | +1.19% | 298,900 | 3686億1194万 | -2.47% | 19.8 | 0.6 |
05/20 | 2,111 | 2,130 | 2,092 | 2,104 | -0.52% | 248,400 | 3642億8348万 | -3.62% | 19.56 | 0.59 |
05/17 | 2,117 | 2,137 | 2,099 | 2,115 | -0.09% | 387,900 | 3661億8800万 | -3.16% | 19.67 | 0.59 |
05/16 | 2,140 | 2,154 | 2,076 | 2,117 | -0.84% | 374,900 | 3665億3428万 | -3.07% | 19.68 | 0.59 |
05/15 | 2,119 | 2,160 | 2,119 | 2,135 | +3.19% | 883,300 | 3696億5077万 | -2.24% | 19.85 | 0.6 |
05/14 | 2,184 | 2,184 | 2,032 | 2,069 | -9.41% | 1,503,600 | 3582億2363万 | -5.14% | 19.24 | 0.58 |
05/13 | 2,269 | 2,290 | 2,237 | 2,284 | +0.35% | 345,200 | 3954億4841万 | +4.77% | 21.24 | 0.64 |
05/10 | 2,288 | 2,297 | 2,250 | 2,276 | -0.04% | 347,100 | 3940億6331万 | +4.88% | 21.16 | 0.64 |
05/09 | 2,275 | 2,293 | 2,242 | 2,277 | +0.18% | 295,400 | 3942億3644万 | +5.51% | 21.17 | 0.64 |
05/08 | 2,277 | 2,291 | 2,258 | 2,273 | +0.22% | 309,900 | 3935億4389万 | +5.77% | 21.13 | 0.64 |
05/07 | 2,262 | 2,281 | 2,248 | 2,268 | -0.04% | 396,200 | 3926億7820万 | +5.88% | 21.09 | 0.64 |
05/02 | 2,279 | 2,279 | 2,252 | 2,269 | -0.48% | 267,700 | 3928億5134万 | +6.33% | 21.1 | 0.64 |
05/01 | 2,256 | 2,289 | 2,242 | 2,280 | -0.35% | 428,000 | 3947億5586万 | +7.14% | 21.2 | 0.64 |
04/30 | 2,275 | 2,300 | 2,245 | 2,288 | +0.93% | 480,100 | 3961億4097万 | +7.87% | 21.27 | 0.64 |
04/26 | 2,211 | 2,268 | 2,189 | 2,267 | +1.43% | 579,500 | 3925億506万 | +7.19% | 21.08 | 0.64 |
04/25 | 2,262 | 2,275 | 2,234 | 2,235 | -0.75% | 581,900 | 3869億6463万 | +5.92% | 20.78 | 0.63 |
04/24 | 2,150 | 2,252 | 2,146 | 2,252 | +5.78% | 824,200 | 3899億798万 | +6.98% | 20.94 | 0.63 |
04/23 | 2,119 | 2,141 | 2,109 | 2,129 | +0.33% | 391,800 | 3686億1194万 | +1.43% | 19.8 | 0.6 |
04/22 | 2,114 | 2,144 | 2,102 | 2,122 | +1.53% | 291,500 | 3673億9997万 | +1.19% | 19.73 | 0.6 |
04/19 | 2,107 | 2,122 | 2,051 | 2,090 | -1.65% | 349,900 | 3618億5954万 | -0.1% | 19.43 | 0.59 |
04/18 | 2,085 | 2,142 | 2,075 | 2,125 | +2.66% | 387,600 | 3679億1939万 | +1.72% | 19.76 | 0.6 |
04/17 | 2,119 | 2,120 | 2,059 | 2,070 | -2.22% | 371,900 | 3583億9677万 | -0.67% | 19.25 | 0.58 |
04/16 | 2,138 | 2,152 | 2,102 | 2,117 | -1.35% | 368,900 | 3665億3428万 | +1.73% | 19.68 | 0.59 |
04/15 | 2,106 | 2,146 | 2,099 | 2,146 | +0.09% | 219,000 | 3715億5530万 | +3.37% | 19.95 | 0.6 |
04/12 | 2,125 | 2,146 | 2,120 | 2,144 | +1.28% | 236,600 | 3712億902万 | +3.57% | 19.94 | 0.6 |
04/11 | 2,115 | 2,117 | 2,093 | 2,117 | -0.52% | 271,400 | 3665億3428万 | +2.52% | 19.68 | 0.59 |
04/10 | 2,130 | 2,137 | 2,110 | 2,128 | -0.23% | 325,200 | 3684億3880万 | +3.2% | 19.79 | 0.6 |
04/09 | 2,121 | 2,135 | 2,099 | 2,133 | +1.14% | 540,600 | 3693億449万 | +3.59% | 19.83 | 0.6 |
04/08 | 2,082 | 2,117 | 2,067 | 2,109 | +2.43% | 582,300 | 3651億4917万 | +2.58% | 19.61 | 0.59 |
04/05 | 2,045 | 2,072 | 2,027 | 2,059 | +0.44% | 440,500 | 3564億9224万 | +0.15% | 19.14 | 0.58 |
04/04 | 2,040 | 2,061 | 2,024 | 2,050 | +1.74% | 749,500 | 3549億3400万 | -0.44% | 19.06 | 0.58 |
04/03 | 1,995 | 2,031 | 1,994 | 2,015 | +0.85% | 708,700 | 3488億7415万 | -2.23% | 18.74 | 0.57 |
04/02 | 2,040 | 2,040 | 1,978 | 1,998 | -2.44% | 712,700 | 3459億3079万 | -3.24% | 18.58 | 0.56 |
04/01 | 2,099 | 2,101 | 2,028 | 2,048 | -2.15% | 679,400 | 3545億8772万 | -1.01% | 19.04 | 0.58 |
03/29 | 2,073 | 2,102 | 2,062 | 2,093 | +1.06% | 345,200 | 3623億7895万 | +1.01% | 10.94 | 0.59 |
03/28 | 2,107 | 2,118 | 2,064 | 2,071 | -2.45% | 506,800 | 3585億6991万 | -0.05% | 10.83 | 0.58 |
03/27 | 2,111 | 2,145 | 2,108 | 2,123 | +1.34% | 696,100 | 3675億7311万 | +2.46% | 11.1 | 0.6 |
03/26 | 2,115 | 2,130 | 2,092 | 2,095 | -2.15% | 618,800 | 3627億2523万 | +1.16% | 10.95 | 0.59 |
03/25 | 2,155 | 2,172 | 2,140 | 2,141 | +0.38% | 806,400 | 3706億8960万 | +3.28% | 11.19 | 0.6 |
03/22 | 2,150 | 2,154 | 2,116 | 2,133 | +0.71% | 483,200 | 3693億449万 | +2.94% | 11.15 | 0.6 |
03/21 | 2,115 | 2,125 | 2,084 | 2,118 | +1.15% | 599,600 | 3667億742万 | +2.27% | 11.07 | 0.6 |
03/19 | 2,062 | 2,105 | 2,058 | 2,094 | +0.96% | 764,700 | 3625億5209万 | +1.06% | 10.95 | 0.59 |
03/18 | 2,070 | 2,105 | 2,050 | 2,074 | +2.67% | 815,500 | 3590億8932万 | +0.14% | 10.84 | 0.58 |
03/15 | 2,006 | 2,020 | 1,988 | 2,020 | +1% | 1,199,500 | 3497億3984万 | -2.46% | 10.56 | 0.57 |
03/14 | 1,998 | 2,005 | 1,988 | 2,000 | +0.3% | 405,500 | 3462億7707万 | -3.52% | 10.46 | 0.56 |
03/13 | 2,038 | 2,039 | 1,983 | 1,994 | -0.75% | 432,900 | 3452億3824万 | -3.95% | 10.42 | 0.56 |
03/12 | 1,979 | 2,010 | 1,955 | 2,009 | +0.85% | 389,900 | 3478億3532万 | -3.37% | 10.5 | 0.57 |
03/11 | 1,975 | 2,002 | 1,957 | 1,992 | -0.4% | 402,300 | 3448億9196万 | -4.09% | 10.41 | 0.56 |
03/08 | 1,991 | 2,006 | 1,979 | 2,000 | -0.05% | 361,500 | 3462億7707万 | -3.61% | 10.46 | 0.56 |
03/07 | 2,050 | 2,065 | 1,992 | 2,001 | -2.39% | 481,700 | 3464億5021万 | -3.52% | 10.46 | 0.56 |
03/06 | 2,041 | 2,068 | 2,026 | 2,050 | -0.24% | 505,600 | 3549億3400万 | -1.06% | 10.72 | 0.58 |
03/05 | 2,058 | 2,070 | 2,047 | 2,055 | -0.48% | 296,700 | 3557億9969万 | -0.68% | 10.74 | 0.58 |
03/04 | 2,118 | 2,118 | 2,064 | 2,065 | -2.27% | 342,400 | 3575億3107万 | +0.05% | 10.8 | 0.58 |
03/01 | 2,112 | 2,128 | 2,091 | 2,113 | -0.38% | 339,400 | 3658億4172万 | +2.62% | 11.05 | 0.6 |
02/29 | 2,120 | 2,130 | 2,100 | 2,121 | +0.9% | 459,500 | 3672億2683万 | +3.36% | 11.09 | 0.6 |
02/28 | 2,121 | 2,141 | 2,099 | 2,102 | -0.9% | 234,700 | 3639億3720万 | +2.79% | 10.99 | 0.59 |
02/27 | 2,098 | 2,148 | 2,095 | 2,121 | +0.81% | 373,000 | 3672億2683万 | +3.97% | 11.09 | 0.6 |
02/26 | 2,114 | 2,132 | 2,101 | 2,104 | -0.28% | 269,500 | 3642億8348万 | +3.49% | 11 | 0.59 |
02/22 | 2,090 | 2,117 | 2,083 | 2,110 | +1.3% | 357,200 | 3653億2231万 | +4.15% | 11.03 | 0.59 |
02/21 | 2,074 | 2,093 | 2,069 | 2,083 | -0.24% | 219,600 | 3606億4757万 | +3.12% | 10.89 | 0.59 |
02/20 | 2,090 | 2,105 | 2,075 | 2,088 | -0.1% | 305,000 | 3615億1326万 | +3.57% | 10.92 | 0.59 |
02/19 | 2,139 | 2,147 | 2,080 | 2,090 | -3.02% | 528,800 | 3618億5954万 | +3.88% | 10.93 | 0.59 |
02/16 | 2,130 | 2,170 | 2,124 | 2,155 | +1.84% | 422,100 | 3731億1354万 | +7.27% | 11.27 | 0.61 |
02/15 | 2,133 | 2,139 | 2,094 | 2,116 | +0.43% | 279,400 | 3663億6114万 | +5.64% | 11.06 | 0.6 |
02/14 | 2,134 | 2,142 | 2,085 | 2,107 | -1.27% | 444,300 | 3648億289万 | +5.4% | 11.01 | 0.59 |
02/13 | 2,099 | 2,136 | 2,084 | 2,134 | +2.65% | 489,000 | 3694億7763万 | +7.02% | 11.16 | 0.6 |
02/09 | 2,072 | 2,102 | 2,056 | 2,079 | +0.1% | 647,600 | 3599億5501万 | +4.63% | 10.87 | 0.59 |
02/08 | 2,066 | 2,080 | 2,023 | 2,077 | +1.22% | 427,500 | 3596億874万 | +4.85% | 10.86 | 0.59 |
02/07 | 2,075 | 2,105 | 2,047 | 2,052 | -1.06% | 548,500 | 3552億8027万 | +3.95% | 10.73 | 0.58 |
02/06 | 2,068 | 2,099 | 2,030 | 2,074 | -0.19% | 862,200 | 3590億8932万 | +5.44% | 10.84 | 0.58 |
02/05 | 2,060 | 2,112 | 2,045 | 2,078 | +6.4% | 1,895,000 | 3597億8187万 | +6.07% | 10.86 | 0.59 |
02/02 | 1,948 | 1,965 | 1,929 | 1,953 | -0.26% | 417,700 | 3381億3956万 | +0.21% | 10.21 | 0.55 |
02/01 | 1,950 | 1,969 | 1,947 | 1,958 | -0.66% | 316,700 | 3390億525万 | +0.67% | 10.24 | 0.55 |
01/31 | 1,948 | 1,973 | 1,944 | 1,971 | +1.08% | 260,600 | 3412億5605万 | +1.55% | 10.3 | 0.56 |
01/30 | 1,955 | 1,972 | 1,946 | 1,950 | -1.12% | 325,200 | 3376億2014万 | +0.67% | 10.19 | 0.55 |
01/29 | 1,938 | 1,974 | 1,938 | 1,972 | +2.71% | 303,600 | 3414億2919万 | +2.02% | 10.31 | 0.56 |
01/26 | 1,931 | 1,946 | 1,917 | 1,920 | -1.44% | 242,900 | 3324億2599万 | -0.36% | 10.04 | 0.54 |
01/25 | 1,918 | 1,956 | 1,917 | 1,948 | +1.19% | 335,500 | 3372億7387万 | +1.19% | 10.18 | 0.55 |
01/24 | 1,948 | 1,955 | 1,922 | 1,925 | -1.33% | 313,500 | 3332億9168万 | +0.16% | 10.06 | 0.54 |
01/23 | 1,984 | 1,988 | 1,944 | 1,951 | -1.41% | 391,000 | 3377億9328万 | +1.72% | 10.2 | 0.55 |
01/22 | 1,970 | 1,984 | 1,959 | 1,979 | +2.01% | 546,800 | 3426億4116万 | +3.29% | 10.35 | 0.56 |
01/19 | 1,966 | 1,972 | 1,924 | 1,940 | -0.46% | 545,200 | 3358億8876万 | +1.46% | 10.14 | 0.55 |
01/18 | 1,941 | 1,989 | 1,939 | 1,949 | -0.41% | 2,121,000 | 3374億4700万 | +2.1% | 10.19 | 0.55 |
01/17 | 1,996 | 2,026 | 1,954 | 1,957 | -1.46% | 1,316,000 | 3388億3211万 | +2.78% | 10.23 | 0.55 |
01/16 | 1,993 | 2,011 | 1,964 | 1,986 | 0% | 694,100 | 3438億5313万 | +4.47% | 10.38 | 0.56 |
01/15 | 1,997 | 2,010 | 1,974 | 1,986 | -1.05% | 611,200 | 3438億5313万 | +4.69% | 10.38 | 0.56 |
01/12 | 2,014 | 2,050 | 1,979 | 2,007 | -0.35% | 757,800 | 3474億8904万 | +6.13% | 10.49 | 0.57 |
01/11 | 2,021 | 2,040 | 2,011 | 2,014 | +0.7% | 408,000 | 3487億101万 | +6.79% | 10.53 | 0.57 |
01/10 | 1,986 | 2,013 | 1,984 | 2,000 | +0.3% | 392,700 | 3462億7707万 | +6.33% | 10.46 | 0.56 |
01/09 | 1,992 | 2,008 | 1,978 | 1,994 | +1.42% | 369,900 | 3452億3824万 | +6.23% | 10.42 | 0.56 |
01/05 | 1,944 | 1,971 | 1,932 | 1,966 | +1.97% | 440,000 | 3403億9036万 | +5.02% | 10.28 | 0.55 |
01/04 | 1,880 | 1,930 | 1,849 | 1,928 | +2.44% | 290,300 | 3338億1109万 | +3.21% | 10.08 | 0.54 |
2023 | ||||||||||
12/29 | 1,882 | 1,896 | 1,868 | 1,882 | +0.11% | 163,500 | 3258億4672万 | +0.75% | 10.11 | 0.59 |
12/28 | 1,867 | 1,892 | 1,857 | 1,880 | +0.43% | 188,900 | 3255億44万 | +0.64% | 10.1 | 0.59 |
12/27 | 1,862 | 1,875 | 1,855 | 1,872 | +1.35% | 208,700 | 3241億1534万 | +0.21% | 10.06 | 0.58 |
12/26 | 1,842 | 1,856 | 1,838 | 1,847 | -0.11% | 193,300 | 3197億8687万 | -1.07% | 9.92 | 0.58 |
12/25 | 1,857 | 1,862 | 1,842 | 1,849 | -0.54% | 198,800 | 3201億3315万 | -1.02% | 9.93 | 0.58 |
12/22 | 1,852 | 1,867 | 1,841 | 1,859 | +0.38% | 279,800 | 3218億6454万 | -0.64% | 9.99 | 0.58 |
12/21 | 1,845 | 1,865 | 1,842 | 1,852 | -0.22% | 506,900 | 3206億5257万 | -1.12% | 9.95 | 0.58 |
12/20 | 1,850 | 1,868 | 1,841 | 1,856 | +0.92% | 551,500 | 3213億4512万 | -1.12% | 9.97 | 0.58 |
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 | 2,800 7/11 | 1,925 8/17 | 3,609,600 5/17 | - | - | +13.79% 6/5 | -20.25% 8/17 |
2009年 3月期 | 2,100 4/30 | 580 12/4 | 2,588,300 1/7 | - | - | +30.61% 4/13 | -33.91% 10/27 |
2010年 3月期 | 1,480 9/11 | 835 4/1 | 4,725,900 11/9 | - | - | +16.14% 12/24 | -20.45% 11/13 |
2011年 3月期 | 1,823 1/12 | 1,163 3/15 | 2,634,800 3/23 | 3156億3057万 | 2013億5949万 | +12.58% 9/17 | -19.94% 3/15 |
2012年 3月期 | 1,854 3/28 | 1,164 8/23 | 3,014,200 7/21 | 3209億9785万 | 2015億3263万 | +12.08% 3/15 | -13.9% 8/22 |
2013年 3月期 | 1,906 4/2 | 1,078 10/11 | 2,536,500 10/17 | 3300億102万 | 1866億4276万 | +11.6% 11/26 | -15.44% 10/3 |
2014年 3月期 | 1,993 5/22 | 1,246 4/4 | 1,622,100 11/8 | 3450億6403万 | 2157億2994万 | +27.83% 5/22 | -11.25% 6/14 |
2015年 3月期 | 3,970 3/23 | 1,611 5/8 | 2,559,800 10/22 | 6873億5999万 | 2789億2618万 | +15.7% 11/5 | -8.15% 2/16 |
2016年 3月期 | 4,395 6/8 | 1,637 2/12 | 2,332,400 2/2 | 7609億4387万 | 2834億2778万 | +16.42% 11/11 | -27.8% 2/12 |
2017年 3月期 | 2,710 3/16 | 1,577 7/6 | 2,099,800 11/10 | 4692億543万 | 2730億3947万 | +11.87% 7/29 | -11.14% 6/28 |
2018年 3月期 | 2,900 11/10 | 1,977 3/26 | 2,552,900 4/20 | 5021億175万 | 3422億9488万 | +10.66% 7/18 | -12.88% 2/14 |
2019年 3月期 | 2,328 5/18 | 1,439 12/25 | 8,162,400 11/30 | 4030億6651万 | 2491億4635万 | +11.7% 2/4 | -15.68% 10/25 |
2020年 3月期 | 1,869 4/19 | 947 3/17 | 1,658,700 7/18 | 3235億9592万 | 1639億6219万 | +14.85% 9/12 | -29.15% 3/16 |
2021年 3月期 | 1,663 3/18 | 1,020 4/6 | 2,901,600 1/28 | 2879億2938万 | 1766億130万 | +22.61% 1/28 | -14.18% 8/5 |
2022年 3月期 | 1,559 7/21 | 1,019 3/9 | 2,967,200 7/21 | 2699億2297万 | 1764億2816万 | +8.23% 8/3 | -15.2% 3/8 |
2023年 3月期 | 1,472 3/31 | 1,036 4/12 | 2,077,700 8/3 | 2548億5992万 | 1793億7152万 | +21.8% 4/20 | -8.81% 7/6 |
2024年 3月期 | 2,183 8/2 | 1,442 4/6 | 4,127,900 4/20 | 3779億6142万 | 2496億6577万 | +13.49% 5/10 | -10.97% 8/3 |
最新 | 2,129 2024/5/21 | 298,900 | 3686億1194万 | -2.47% 2,183 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- -5%(0.95倍)
- 1986/12/27 vs 1985/12/28
- -8%(0.92倍)
- 1987/12/28 vs 1986/12/27
- 51%(1.51倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 83%(1.83倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- 67%(1.67倍)
- 1995/12/29 vs 1994/12/30
- -21%(0.79倍)
- 1996/12/30 vs 1995/12/29
- 2%(1.02倍)
- 1997/12/30 vs 1996/12/30
- -21%(0.79倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 253%(3.53倍)
- 2001/12/28 vs 2000/12/29
- -56%(0.44倍)
- 2002/12/30 vs 2001/12/28
- 131%(2.31倍)
- 2003/12/30 vs 2002/12/30
- 198%(2.98倍)
- 2004/12/30 vs 2003/12/30
- -18%(0.82倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- 1%(1.01倍)
- 2008/12/30 vs 2007/12/28
- -74%(0.26倍)
- 2009/12/30 vs 2008/12/30
- 104%(2.04倍)
- 2010/12/30 vs 2009/12/30
- 32%(1.32倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 80%(1.8倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 60%(1.6倍)
- 2024/05/21 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
255円(1983/03/03) - 735%(8.35倍)
2,129円(5/21)