株価チャート
株価
5/2
- 前日 (5/1)
- 2,489
- 始値
- 2,496
- 高値
- 2,496
- 安値
- 2,463
- 終値 -0.24%
- 2,483
- 出来高 -12.88%
- 330,900
乖離率
- 株価(5日)
移動平均値 - +0.73%
2,465 - 株価(25日)
移動平均値 - +3.89%
2,390 - 出来高(5日)
移動平均値 - -32.83%
492,620
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 | 2,496 | 2,496 | 2,463 | 2,483 | -0.24% | 330,900 | 5494億6640万 | +3.89% | 14.81 | 0.9 |
05/01 | 2,457 | 2,509 | 2,453 | 2,489 | +0.77% | 379,800 | 5507億9415万 | +4.36% | 14.85 | 0.9 |
04/30 | 2,480 | 2,485 | 2,449 | 2,470 | +0.08% | 598,800 | 5465億8961万 | +3.78% | 14.74 | 0.89 |
04/26 | 2,450 | 2,476 | 2,426 | 2,468 | +2.28% | 794,000 | 5461億4703万 | +3.96% | 14.73 | 0.89 |
04/25 | 2,425 | 2,433 | 2,399 | 2,413 | -0.82% | 359,600 | 5339億7600万 | +1.81% | 14.4 | 0.87 |
04/24 | 2,409 | 2,433 | 2,401 | 2,433 | +0.08% | 334,900 | 5384億183万 | +2.74% | 14.52 | 0.88 |
04/23 | 2,433 | 2,446 | 2,410 | 2,431 | -0.04% | 370,000 | 5379億5925万 | +2.83% | 14.5 | 0.88 |
04/22 | 2,408 | 2,437 | 2,399 | 2,432 | +3.01% | 455,700 | 5381億8054万 | +3.14% | 14.51 | 0.88 |
04/19 | 2,375 | 2,381 | 2,336 | 2,361 | -1.01% | 628,500 | 5224億6885万 | +0.38% | 14.09 | 0.85 |
04/18 | 2,391 | 2,420 | 2,380 | 2,385 | -0.21% | 403,900 | 5277億7985万 | +1.58% | 14.23 | 0.86 |
04/17 | 2,401 | 2,406 | 2,362 | 2,390 | -1.04% | 547,900 | 5288億8630万 | +2.01% | 14.26 | 0.87 |
04/16 | 2,404 | 2,420 | 2,398 | 2,415 | +0.17% | 475,400 | 5344億1859万 | +3.38% | 14.41 | 0.87 |
04/15 | 2,373 | 2,419 | 2,367 | 2,411 | +0.84% | 387,800 | 5335億3342万 | +3.57% | 14.38 | 0.87 |
04/12 | 2,381 | 2,395 | 2,362 | 2,391 | +0.84% | 540,400 | 5291億759万 | +3.06% | 14.27 | 0.87 |
04/11 | 2,374 | 2,374 | 2,340 | 2,371 | -0.55% | 467,700 | 5246億8177万 | +2.51% | 14.15 | 0.86 |
04/10 | 2,406 | 2,410 | 2,372 | 2,384 | +0.13% | 412,200 | 5275億5855万 | +3.34% | 14.22 | 0.86 |
04/09 | 2,390 | 2,405 | 2,377 | 2,381 | +0.55% | 505,300 | 5268億9468万 | +3.48% | 14.21 | 0.86 |
04/08 | 2,349 | 2,373 | 2,343 | 2,368 | +1.2% | 483,800 | 5240億1789万 | +3.09% | 14.13 | 0.86 |
04/05 | 2,318 | 2,340 | 2,306 | 2,340 | +0.86% | 568,700 | 5178億2174万 | +2.09% | 13.96 | 0.85 |
04/04 | 2,349 | 2,349 | 2,307 | 2,320 | -0.81% | 585,100 | 5133億9591万 | +1.35% | 13.84 | 0.84 |
04/03 | 2,335 | 2,345 | 2,317 | 2,339 | +0.82% | 643,800 | 5176億44万 | +2.27% | 13.96 | 0.85 |
04/02 | 2,323 | 2,323 | 2,286 | 2,320 | +0.17% | 532,500 | 5133億9591万 | +1.53% | 13.84 | 0.84 |
04/01 | 2,322 | 2,343 | 2,293 | 2,316 | -0.17% | 278,500 | 5125億1074万 | +1.36% | 13.82 | 0.84 |
03/29 | 2,307 | 2,326 | 2,285 | 2,320 | +0.39% | 318,700 | 5133億9591万 | +1.49% | 13.84 | 0.84 |
03/28 | 2,349 | 2,364 | 2,311 | 2,311 | -2.53% | 630,900 | 5114億429万 | +1.01% | 13.79 | 0.84 |
03/27 | 2,372 | 2,376 | 2,341 | 2,371 | +0.38% | 707,200 | 5246億8177万 | +3.49% | 14.15 | 0.86 |
03/26 | 2,326 | 2,365 | 2,320 | 2,362 | +1.55% | 518,500 | 5226億9014万 | +3.1% | 14.09 | 0.86 |
03/25 | 2,365 | 2,372 | 2,322 | 2,326 | -1.27% | 546,300 | 5147億2366万 | +1.57% | 13.88 | 0.84 |
03/22 | 2,352 | 2,366 | 2,334 | 2,356 | -0.63% | 534,700 | 5213億6240万 | +2.93% | 14.06 | 0.85 |
03/21 | 2,363 | 2,371 | 2,346 | 2,371 | +1.93% | 711,900 | 5246億8177万 | +3.72% | 14.15 | 0.86 |
03/19 | 2,275 | 2,328 | 2,274 | 2,326 | +1.66% | 572,900 | 5147億2366万 | +1.79% | 13.88 | 0.84 |
03/18 | 2,300 | 2,309 | 2,279 | 2,288 | +0.48% | 486,300 | 5063億1459万 | +0.18% | 13.65 | 0.83 |
03/15 | 2,272 | 2,302 | 2,257 | 2,277 | +0.84% | 2,601,900 | 5038億8038万 | -0.31% | 13.59 | 0.82 |
03/14 | 2,254 | 2,258 | 2,229 | 2,258 | +0.18% | 472,000 | 4996億7585万 | -1.31% | 13.47 | 0.82 |
03/13 | 2,252 | 2,267 | 2,241 | 2,254 | +1.12% | 678,800 | 4987億9068万 | -1.62% | 13.45 | 0.82 |
03/12 | 2,202 | 2,232 | 2,191 | 2,229 | +1.27% | 680,500 | 4932億5840万 | -2.88% | 13.3 | 0.81 |
03/11 | 2,209 | 2,227 | 2,171 | 2,201 | -1.17% | 541,700 | 4870億6224万 | -4.3% | 13.13 | 0.8 |
03/08 | 2,200 | 2,235 | 2,179 | 2,227 | +0.77% | 760,400 | 4928億1581万 | -3.43% | 13.29 | 0.81 |
03/07 | 2,217 | 2,236 | 2,209 | 2,210 | -0.36% | 610,200 | 4890億5386万 | -4.37% | 13.19 | 0.8 |
03/06 | 2,227 | 2,254 | 2,214 | 2,218 | -1.03% | 733,400 | 4908億2419万 | -4.23% | 13.23 | 0.8 |
03/05 | 2,256 | 2,258 | 2,220 | 2,241 | -1.06% | 581,900 | 4959億1389万 | -3.36% | 13.37 | 0.81 |
03/04 | 2,262 | 2,284 | 2,245 | 2,265 | +0.18% | 805,500 | 5012億2488万 | -2.41% | 13.51 | 0.82 |
03/01 | 2,236 | 2,297 | 2,236 | 2,261 | -0.22% | 620,000 | 5003億3972万 | -2.67% | 13.49 | 0.82 |
02/29 | 2,273 | 2,280 | 2,245 | 2,266 | -0.31% | 819,500 | 5014億4618万 | -2.54% | 13.52 | 0.82 |
02/28 | 2,235 | 2,287 | 2,224 | 2,273 | -0.35% | 968,900 | 5029億9522万 | -2.4% | 13.56 | 0.82 |
02/27 | 2,291 | 2,312 | 2,278 | 2,281 | -1.26% | 812,200 | 5047億6555万 | -2.23% | 13.61 | 0.83 |
02/26 | 2,360 | 2,360 | 2,304 | 2,310 | -2.08% | 923,400 | 5111億8300万 | -1.2% | 13.78 | 0.84 |
02/22 | 2,359 | 2,383 | 2,345 | 2,359 | -0.13% | 646,900 | 5220億2627万 | +0.73% | 14.07 | 0.85 |
02/21 | 2,390 | 2,396 | 2,333 | 2,362 | -0.38% | 568,700 | 5226億9014万 | +0.77% | 14.09 | 0.86 |
02/20 | 2,389 | 2,389 | 2,348 | 2,371 | -0.38% | 475,500 | 5246億8177万 | +1.02% | 14.15 | 0.86 |
02/19 | 2,352 | 2,387 | 2,346 | 2,380 | +1.36% | 616,000 | 5266億7339万 | +1.28% | 14.2 | 0.86 |
02/16 | 2,325 | 2,365 | 2,310 | 2,348 | +2.49% | 916,400 | 5195億9207万 | -0.13% | 14.01 | 0.85 |
02/15 | 2,287 | 2,298 | 2,260 | 2,291 | +0.17% | 695,800 | 5069億7846万 | -2.72% | 13.67 | 0.83 |
02/14 | 2,337 | 2,350 | 2,273 | 2,287 | -2.06% | 608,300 | 5060億9329万 | -3.09% | 13.65 | 0.83 |
02/13 | 2,313 | 2,336 | 2,298 | 2,335 | +1.39% | 831,200 | 5167億1528万 | -1.23% | 13.93 | 0.85 |
02/09 | 2,271 | 2,319 | 2,253 | 2,303 | +0.13% | 625,800 | 5096億3396万 | -2.58% | 13.74 | 0.83 |
02/08 | 2,346 | 2,346 | 2,273 | 2,300 | -3.08% | 666,100 | 5089億7008万 | -2.75% | 13.72 | 0.83 |
02/07 | 2,338 | 2,377 | 2,315 | 2,373 | +1.8% | 609,400 | 5251億2435万 | +0.38% | 14.16 | 0.86 |
02/06 | 2,333 | 2,349 | 2,272 | 2,331 | -0.68% | 857,900 | 5158億3011万 | -1.23% | 13.91 | 0.84 |
02/05 | 2,350 | 2,369 | 2,337 | 2,347 | -0.21% | 511,500 | 5193億7077万 | -0.51% | 14 | 0.85 |
02/02 | 2,312 | 2,369 | 2,312 | 2,352 | -0.42% | 375,100 | 5204億7723万 | -0.21% | 14.03 | 0.85 |
02/01 | 2,361 | 2,379 | 2,341 | 2,362 | +0.13% | 491,000 | 5226億9014万 | +0.38% | 14.09 | 0.86 |
01/31 | 2,315 | 2,367 | 2,304 | 2,359 | +1.77% | 557,400 | 5220億2627万 | +0.38% | 14.07 | 0.85 |
01/30 | 2,326 | 2,335 | 2,305 | 2,318 | +0.35% | 829,800 | 5129億5333万 | -1.11% | 13.83 | 0.84 |
01/29 | 2,293 | 2,321 | 2,291 | 2,310 | +0.74% | 420,000 | 5111億8300万 | -1.37% | 13.78 | 0.84 |
01/26 | 2,293 | 2,309 | 2,277 | 2,293 | -0.09% | 638,300 | 5074億2104万 | -2.01% | 13.68 | 0.83 |
01/25 | 2,307 | 2,307 | 2,278 | 2,295 | -1.21% | 700,400 | 5078億6362万 | -1.84% | 13.69 | 0.83 |
01/24 | 2,325 | 2,333 | 2,298 | 2,323 | -1.4% | 642,500 | 5140億5978万 | -0.6% | 13.86 | 0.84 |
01/23 | 2,385 | 2,401 | 2,351 | 2,356 | -1.46% | 496,900 | 5213億6240万 | +0.86% | 14.06 | 0.85 |
01/22 | 2,404 | 2,407 | 2,383 | 2,391 | +0.21% | 322,700 | 5291億759万 | +2.4% | 14.27 | 0.87 |
01/19 | 2,400 | 2,409 | 2,362 | 2,386 | -1.12% | 668,500 | 5280億114万 | +2.23% | 14.24 | 0.86 |
01/18 | 2,424 | 2,425 | 2,407 | 2,413 | -0.41% | 368,200 | 5339億7600万 | +3.43% | 14.4 | 0.87 |
01/17 | 2,433 | 2,467 | 2,414 | 2,423 | -0.12% | 555,700 | 5361億8892万 | +4.04% | 14.46 | 0.88 |
01/16 | 2,445 | 2,474 | 2,425 | 2,426 | -1.22% | 854,800 | 5368億5279万 | +4.3% | 14.47 | 0.88 |
01/15 | 2,414 | 2,464 | 2,408 | 2,456 | +2.04% | 501,800 | 5434億9153万 | +5.68% | 14.65 | 0.89 |
01/12 | 2,433 | 2,437 | 2,378 | 2,407 | -1.07% | 626,100 | 5326億4826万 | +3.79% | 14.36 | 0.87 |
01/11 | 2,439 | 2,452 | 2,422 | 2,433 | +0.5% | 460,700 | 5384億183万 | +4.96% | 14.52 | 0.88 |
01/10 | 2,399 | 2,433 | 2,366 | 2,421 | +0.92% | 628,000 | 5357億4633万 | +4.53% | 14.44 | 0.88 |
01/09 | 2,334 | 2,405 | 2,327 | 2,399 | +3.41% | 596,800 | 5308億7792万 | +3.72% | 14.31 | 0.87 |
01/05 | 2,325 | 2,325 | 2,301 | 2,320 | -0.09% | 329,600 | 5133億9591万 | +0.43% | 13.84 | 0.84 |
01/04 | 2,300 | 2,330 | 2,261 | 2,322 | +1.57% | 484,400 | 5138億3849万 | +0.48% | 13.85 | 0.84 |
2023 | ||||||||||
12/29 | 2,288 | 2,298 | 2,269 | 2,286 | +0.22% | 292,300 | 5154億897万 | -1.12% | 13.64 | 0.83 |
12/28 | 2,280 | 2,291 | 2,268 | 2,281 | -0.74% | 248,400 | 5142億8165万 | -1.51% | 13.61 | 0.83 |
12/27 | 2,276 | 2,305 | 2,271 | 2,298 | +0.66% | 419,600 | 5181億1453万 | -0.86% | 13.71 | 0.84 |
12/26 | 2,293 | 2,293 | 2,267 | 2,283 | +0.31% | 339,400 | 5147億3258万 | -1.59% | 13.62 | 0.83 |
12/25 | 2,291 | 2,291 | 2,263 | 2,276 | +0.18% | 292,100 | 5131億5433万 | -1.98% | 13.58 | 0.83 |
12/22 | 2,242 | 2,276 | 2,226 | 2,272 | +2.16% | 410,400 | 5122億5248万 | -2.36% | 13.56 | 0.83 |
12/21 | 2,255 | 2,259 | 2,224 | 2,224 | -1.51% | 332,200 | 5014億3025万 | -4.55% | 13.27 | 0.81 |
12/20 | 2,251 | 2,271 | 2,239 | 2,258 | +0.53% | 455,700 | 5090億9600万 | -3.42% | 13.47 | 0.82 |
12/19 | 2,252 | 2,268 | 2,230 | 2,246 | -0.18% | 422,800 | 5063億9044万 | -4.26% | 13.4 | 0.82 |
12/18 | 2,234 | 2,262 | 2,222 | 2,250 | -0.71% | 442,600 | 5072億9229万 | -4.46% | 13.42 | 0.82 |
12/15 | 2,308 | 2,310 | 2,265 | 2,266 | -1.73% | 735,900 | 5108億9970万 | -4.19% | 13.52 | 0.83 |
12/14 | 2,310 | 2,320 | 2,288 | 2,306 | -1.03% | 573,900 | 5199億1823万 | -2.82% | 13.76 | 0.84 |
12/13 | 2,338 | 2,348 | 2,322 | 2,330 | -1.52% | 464,000 | 5253億2935万 | -2.1% | 13.9 | 0.85 |
12/12 | 2,377 | 2,382 | 2,354 | 2,366 | +0.3% | 353,000 | 5334億4603万 | -0.88% | 14.12 | 0.86 |
12/11 | 2,336 | 2,359 | 2,331 | 2,359 | +1.55% | 334,800 | 5318億6778万 | -1.46% | 14.07 | 0.86 |
12/08 | 2,346 | 2,370 | 2,307 | 2,323 | -0.6% | 886,100 | 5237億5111万 | -3.37% | 13.86 | 0.85 |
12/07 | 2,356 | 2,371 | 2,333 | 2,337 | -1.52% | 475,400 | 5269億759万 | -3.23% | 13.94 | 0.85 |
12/06 | 2,366 | 2,380 | 2,352 | 2,373 | +0.98% | 496,000 | 5350億2427万 | -2.06% | 14.16 | 0.87 |
12/05 | 2,360 | 2,374 | 2,342 | 2,350 | -0.38% | 432,000 | 5298億3861万 | -3.13% | 14.02 | 0.86 |
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 | 2,300 4/9 | 1,430 11/20 11/16 | 3,067,800 5/15 | - | - | +10.47% 12/14 | -14.53% 5/16 |
2009年 3月期 | 1,998 6/12 | 871 10/28 | 2,008,900 10/10 | - | - | +8.31% 3/25 | -26.25% 10/27 |
2010年 3月期 | 1,390 8/24 | 951 4/28 | 1,556,300 5/18 | - | - | +11.37% 5/20 | -7.55% 11/17 |
2011年 3月期 | 1,192 4/27 | 573 3/15 | 2,955,600 2/1 | 2914億7260万 | 1401億1225万 | +2.68% 8/30 | -22.92% 3/15 |
2012年 3月期 | 1,074 3/30 | 652 5/13 | 2,064,500 2/15 | 2626億1877万 | 1594億2964万 | +12.96% 2/15 | -7.75% 8/9 |
2013年 3月期 | 1,333 3/29 | 920 5/21 | 1,656,000 10/30 | 3259億5049万 | 2249億6208万 | +15.61% 4/12 | -6.4% 5/18 |
2014年 3月期 | 1,616 1/22 | 1,094 8/30 | 1,801,000 12/4 | 3951億5158万 | 2675億925万 | +13.53% 1/22 | -12.43% 6/7 |
2015年 3月期 | 1,645 3/18 | 1,123 10/21 10/17 | 1,820,000 8/8 | 4022億4279万 | 2746億100万 | +9.02% 3/6 | -13.73% 10/17 |
2016年 3月期 | 2,388 8/18 | 1,523 2/12 | 1,671,900 6/12 | 5839億2449万 | 3724億1080万 | +12.66% 11/12 | -17.24% 2/12 |
2017年 3月期 | 1,995 5/25 | 1,426 11/9 | 3,602,400 5/31 | 4878億2636万 | 3486億9193万 | +9.94% 8/2 | -15.14% 11/9 |
2018年 3月期 | 2,317 1/5 | 1,755 4/3 | 1,739,500 11/30 | 5665億6325万 | 4291億4049万 | +8.25% 11/2 | -9.69% 8/1 |
2019年 3月期 | 2,689 3/27 | 2,070 8/13 | 4,304,000 6/21 | 6575億2636万 | 5061億6570万 | +9.79% 5/22 | -9.4% 12/25 |
2020年 3月期 | 2,675 4/1 | 1,691 3/17 | 1,536,800 11/27 | 6541億302万 | 4134億9092万 | +11.58% 3/30 | -17.47% 3/16 |
2021年 3月期 | 2,354 3/29 | 1,787 11/6 | 2,100,700 11/30 | 5756億1066万 | 4369億6527万 | +7.62% 2/10 | -8.65% 11/2 |
2022年 3月期 | 2,265 9/17 | 1,950 11/29 | 2,616,300 11/30 | 5538億4798万 | 4768億2276万 | +7.35% 5/9 | -5.25% 1/19 |
2023年 3月期 | 2,238 5/10 | 1,603 5/16 | 15,515,900 5/31 | 5472億4582万 | 3919億7276万 | +8.74% 4/24 | -21.7% 5/16 |
最新 | 2,483 2024/5/2 | 330,900 | 5494億6640万 | +3.89% 2,390 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/26 vs 1996/12/30
- -40%(0.6倍)
- 1998/12/30 vs 1997/12/26
- 22%(1.22倍)
- 1999/12/30 vs 1998/12/30
- 13%(1.13倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- 43%(1.43倍)
- 2003/12/30 vs 2002/12/30
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 32%(1.32倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 48%(1.48倍)
- 2016/12/30 vs 2015/12/30
- -11%(0.89倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/02 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
371円(1998/10/16) - 569%(6.69倍)
2,483円(5/2)