株価チャート
株価
5/2
- 前日 (5/1)
- 2,437
- 始値
- 2,437
- 高値
- 2,448
- 安値
- 2,418
- 終値 -0.53%
- 2,424
- 出来高 -14.17%
- 199,300
乖離率
- 株価(5日)
移動平均値 - +1.34%
2,392 - 株価(25日)
移動平均値 - +5.35%
2,301 - 出来高(5日)
移動平均値 - +3.67%
192,240
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 | 2,437 | 2,448 | 2,418 | 2,424 | -0.53% | 199,300 | 2264億4571万 | +5.35% | 23.02 | 1.81 |
05/01 | 2,418 | 2,459 | 2,415 | 2,437 | +0.58% | 232,200 | 2276億6015万 | +6.05% | 23.14 | 1.82 |
04/30 | 2,379 | 2,429 | 2,370 | 2,423 | +2.58% | 212,400 | 2263億5229万 | +5.62% | 23.01 | 1.81 |
04/26 | 2,310 | 2,362 | 2,299 | 2,362 | +2.16% | 190,400 | 2226億4070万 | +3.14% | 22.43 | 1.77 |
04/25 | 2,315 | 2,324 | 2,298 | 2,312 | -0.13% | 126,900 | 2179億2773万 | +1.05% | 21.95 | 1.73 |
04/24 | 2,279 | 2,324 | 2,279 | 2,315 | +1.98% | 146,100 | 2182億1051万 | +1.27% | 21.98 | 1.73 |
04/23 | 2,228 | 2,288 | 2,228 | 2,270 | +0.89% | 261,500 | 2139億6883万 | -0.66% | 21.55 | 1.7 |
04/22 | 2,196 | 2,251 | 2,186 | 2,250 | +4.02% | 351,400 | 2120億8365万 | -1.66% | 21.37 | 1.68 |
04/19 | 2,198 | 2,202 | 2,133 | 2,163 | -1.59% | 190,000 | 2038億8308万 | -5.63% | 20.54 | 1.62 |
04/18 | 2,155 | 2,216 | 2,155 | 2,198 | +0.05% | 313,500 | 2071億8216万 | -4.35% | 20.87 | 1.64 |
04/17 | 2,253 | 2,253 | 2,192 | 2,197 | -2.01% | 196,900 | 2070億8790万 | -4.6% | 20.86 | 1.64 |
04/16 | 2,270 | 2,279 | 2,238 | 2,242 | -2.01% | 133,300 | 2113億2957万 | -2.86% | 21.29 | 1.68 |
04/15 | 2,275 | 2,292 | 2,261 | 2,288 | +0.13% | 118,200 | 2156億6550万 | -1.04% | 21.73 | 1.71 |
04/12 | 2,308 | 2,316 | 2,281 | 2,285 | -0.39% | 97,500 | 2153億8272万 | -1.38% | 21.7 | 1.71 |
04/11 | 2,300 | 2,305 | 2,276 | 2,294 | -0.78% | 99,200 | 2162億3106万 | -1.25% | 21.78 | 1.72 |
04/10 | 2,300 | 2,329 | 2,295 | 2,312 | +0.74% | 119,300 | 2179億2773万 | -0.69% | 21.95 | 1.73 |
04/09 | 2,284 | 2,299 | 2,272 | 2,295 | -0.26% | 112,700 | 2163億2532万 | -1.63% | 21.79 | 1.72 |
04/08 | 2,310 | 2,324 | 2,291 | 2,301 | +1.05% | 118,700 | 2168億9087万 | -1.5% | 21.85 | 1.72 |
04/05 | 2,258 | 2,284 | 2,238 | 2,277 | +0.09% | 154,100 | 2146億2865万 | -2.65% | 21.62 | 1.7 |
04/04 | 2,242 | 2,296 | 2,241 | 2,275 | +1.52% | 146,100 | 2144億4013万 | -2.94% | 21.6 | 1.7 |
04/03 | 2,240 | 2,260 | 2,220 | 2,241 | -1.1% | 294,700 | 2112億3531万 | -4.64% | 21.28 | 1.68 |
04/02 | 2,350 | 2,354 | 2,235 | 2,266 | -4.39% | 435,300 | 2135億9180万 | -3.86% | 21.52 | 1.7 |
04/01 | 2,395 | 2,395 | 2,353 | 2,370 | +0.64% | 253,000 | 2233億9477万 | +0.25% | 22.5 | 1.77 |
03/29 | 2,356 | 2,370 | 2,342 | 2,355 | -0.55% | 117,500 | 2219億8088万 | -0.38% | 22.36 | 1.76 |
03/28 | 2,381 | 2,396 | 2,365 | 2,368 | +0.47% | 194,200 | 2232億625万 | +0.25% | 22.49 | 1.77 |
03/27 | 2,354 | 2,381 | 2,344 | 2,357 | +0.81% | 186,400 | 2221億6940万 | 0% | 22.38 | 1.76 |
03/26 | 2,325 | 2,356 | 2,318 | 2,338 | +0.82% | 235,000 | 2203億7847万 | -0.55% | 22.2 | 1.75 |
03/25 | 2,295 | 2,326 | 2,293 | 2,319 | +0.56% | 216,200 | 2185億8754万 | -1.02% | 22.02 | 1.74 |
03/22 | 2,279 | 2,319 | 2,260 | 2,306 | +1.68% | 256,800 | 2173億6217万 | -1.24% | 21.9 | 1.73 |
03/21 | 2,269 | 2,287 | 2,251 | 2,268 | -1.09% | 346,200 | 2137億8031万 | -2.45% | 21.54 | 1.7 |
03/19 | 2,317 | 2,335 | 2,293 | 2,293 | -1.8% | 268,700 | 2161億3680万 | -1.46% | 21.77 | 1.72 |
03/18 | 2,331 | 2,346 | 2,321 | 2,335 | -0.64% | 195,600 | 2200億9569万 | +0.3% | 22.17 | 1.75 |
03/15 | 2,308 | 2,384 | 2,299 | 2,350 | +0.86% | 314,800 | 2215億959万 | +0.99% | 22.31 | 1.76 |
03/14 | 2,325 | 2,342 | 2,288 | 2,330 | +1.22% | 285,900 | 2196億2440万 | +0.17% | 22.12 | 1.74 |
03/13 | 2,300 | 2,344 | 2,284 | 2,302 | -1.79% | 419,200 | 2169億8513万 | -1.07% | 21.86 | 1.72 |
03/12 | 2,312 | 2,355 | 2,308 | 2,344 | +0.17% | 516,700 | 2209億4403万 | +0.56% | 22.26 | 1.75 |
03/11 | 2,391 | 2,394 | 2,326 | 2,340 | -3.03% | 359,300 | 2205億6699万 | +0.26% | 22.22 | 1.75 |
03/08 | 2,399 | 2,454 | 2,392 | 2,413 | -0.29% | 311,500 | 2274億4793万 | +3.3% | 22.91 | 1.81 |
03/07 | 2,441 | 2,478 | 2,418 | 2,420 | -0.66% | 274,700 | 2281億774万 | +3.55% | 22.98 | 1.81 |
03/06 | 2,409 | 2,450 | 2,404 | 2,436 | +0.54% | 254,400 | 2296億1589万 | +4.19% | 23.13 | 1.82 |
03/05 | 2,353 | 2,433 | 2,347 | 2,423 | +1.98% | 247,000 | 2283億9052万 | +3.59% | 23.01 | 1.81 |
03/04 | 2,375 | 2,415 | 2,370 | 2,376 | +0.38% | 268,400 | 2239億6033万 | +1.45% | 22.56 | 1.78 |
03/01 | 2,396 | 2,401 | 2,361 | 2,367 | -1.21% | 191,300 | 2231億1199万 | +0.77% | 22.48 | 1.77 |
02/29 | 2,420 | 2,432 | 2,395 | 2,396 | -1.64% | 202,900 | 2258億4552万 | +1.74% | 22.75 | 1.79 |
02/28 | 2,419 | 2,440 | 2,414 | 2,436 | +1.29% | 199,200 | 2296億1589万 | +3.18% | 23.13 | 1.82 |
02/27 | 2,453 | 2,478 | 2,386 | 2,405 | -2.43% | 402,500 | 2266億9385万 | +1.69% | 22.84 | 1.8 |
02/26 | 2,421 | 2,477 | 2,392 | 2,465 | +4.76% | 575,900 | 2323億4942万 | +4.01% | 23.41 | 1.84 |
02/22 | 2,389 | 2,396 | 2,301 | 2,353 | +1.73% | 468,200 | 2217億9236万 | -0.76% | 22.34 | 1.76 |
02/21 | 2,340 | 2,340 | 2,267 | 2,313 | +3.77% | 626,700 | 2180億2199万 | -2.73% | 21.96 | 1.73 |
02/20 | 2,245 | 2,247 | 2,225 | 2,229 | +0.68% | 200,300 | 2101億420万 | -6.62% | 21.17 | 1.67 |
02/19 | 2,210 | 2,234 | 2,200 | 2,214 | +2.88% | 350,400 | 2086億9031万 | -7.75% | 21.02 | 1.66 |
02/16 | 2,130 | 2,183 | 2,120 | 2,152 | +2.57% | 325,400 | 2028億4622万 | -10.82% | 20.43 | 1.61 |
02/15 | 2,084 | 2,180 | 2,031 | 2,098 | +1.06% | 547,500 | 1977億5622万 | -13.63% | 19.92 | 1.57 |
02/14 | 2,033 | 2,084 | 1,998 | 2,076 | -10.56% | 1,146,800 | 1956億8251万 | -15.13% | 19.71 | 1.55 |
02/13 | 2,326 | 2,326 | 2,288 | 2,321 | +1% | 434,100 | 2187億7606万 | -5.73% | 22.04 | 1.74 |
02/09 | 2,304 | 2,313 | 2,296 | 2,298 | -0.86% | 361,000 | 2166億810万 | -6.81% | 21.82 | 1.72 |
02/08 | 2,333 | 2,336 | 2,308 | 2,318 | +0.04% | 201,100 | 2184億9328万 | -6.19% | 22.01 | 1.73 |
02/07 | 2,345 | 2,345 | 2,301 | 2,317 | -1.57% | 433,600 | 2183億9902万 | -6.31% | 22 | 1.73 |
02/06 | 2,411 | 2,415 | 2,354 | 2,354 | -2.4% | 305,900 | 2218億8662万 | -4.93% | 22.35 | 1.76 |
02/05 | 2,395 | 2,415 | 2,371 | 2,412 | +0.04% | 303,100 | 2273億5367万 | -2.66% | 22.9 | 1.8 |
02/02 | 2,401 | 2,426 | 2,394 | 2,411 | +0.42% | 168,400 | 2272億5941万 | -2.66% | 22.89 | 1.8 |
02/01 | 2,411 | 2,411 | 2,383 | 2,401 | -0.99% | 244,900 | 2263億1681万 | -2.99% | 22.8 | 1.8 |
01/31 | 2,445 | 2,445 | 2,408 | 2,425 | -1.1% | 273,300 | 2285億7904万 | -1.98% | 23.03 | 1.81 |
01/30 | 2,475 | 2,490 | 2,452 | 2,452 | -0.49% | 172,700 | 2311億2404万 | -0.81% | 23.28 | 1.83 |
01/29 | 2,506 | 2,513 | 2,455 | 2,464 | -1.68% | 234,300 | 2322億5516万 | -0.24% | 23.4 | 1.84 |
01/26 | 2,530 | 2,538 | 2,498 | 2,506 | -1.14% | 213,900 | 2362億1405万 | +1.62% | 23.8 | 1.88 |
01/25 | 2,545 | 2,555 | 2,526 | 2,535 | +0.2% | 115,300 | 2389億4757万 | +3.05% | 24.07 | 1.9 |
01/24 | 2,528 | 2,541 | 2,526 | 2,530 | -0.67% | 164,400 | 2384億7628万 | +3.18% | 24.02 | 1.89 |
01/23 | 2,558 | 2,578 | 2,532 | 2,547 | +0.47% | 204,500 | 2400億7869万 | +4.26% | 24.19 | 1.91 |
01/22 | 2,524 | 2,537 | 2,518 | 2,535 | +0.88% | 154,400 | 2389億4757万 | +4.11% | 24.07 | 1.9 |
01/19 | 2,511 | 2,537 | 2,506 | 2,513 | +0.16% | 148,300 | 2368億7387万 | +3.59% | 23.86 | 1.88 |
01/18 | 2,510 | 2,530 | 2,497 | 2,509 | -0.08% | 241,000 | 2364億9683万 | +3.76% | 23.82 | 1.88 |
01/17 | 2,562 | 2,588 | 2,505 | 2,511 | -1.84% | 315,100 | 2366億8535万 | +4.19% | 23.84 | 1.88 |
01/16 | 2,538 | 2,558 | 2,524 | 2,558 | +0.59% | 198,100 | 2411億1554万 | +6.41% | 24.29 | 1.91 |
01/15 | 2,553 | 2,558 | 2,538 | 2,543 | -0.08% | 169,600 | 2397億165万 | +6% | 24.15 | 1.9 |
01/12 | 2,548 | 2,549 | 2,495 | 2,545 | -0.12% | 293,700 | 2398億9017万 | +6.31% | 24.17 | 1.9 |
01/11 | 2,565 | 2,570 | 2,543 | 2,548 | +0.91% | 395,600 | 2401億7295万 | +6.66% | 24.19 | 1.91 |
01/10 | 2,494 | 2,526 | 2,473 | 2,525 | +2.23% | 288,600 | 2380億498万 | +6% | 23.98 | 1.89 |
01/09 | 2,449 | 2,471 | 2,427 | 2,470 | +2.11% | 362,700 | 2328億2071万 | +3.91% | 23.45 | 1.85 |
01/05 | 2,443 | 2,448 | 2,414 | 2,419 | -0.45% | 267,300 | 2280億1348万 | +1.85% | 22.97 | 1.81 |
01/04 | 2,420 | 2,435 | 2,383 | 2,430 | +2.49% | 341,800 | 2290億5034万 | +2.1% | 23.07 | 1.82 |
2023 | ||||||||||
12/29 | 2,393 | 2,395 | 2,359 | 2,371 | -0.21% | 165,800 | 2234億8903万 | -0.63% | 8.93 | 1.81 |
12/28 | 2,402 | 2,403 | 2,358 | 2,376 | -1.86% | 183,400 | 2239億6033万 | -0.75% | 8.95 | 1.81 |
12/27 | 2,381 | 2,427 | 2,381 | 2,421 | +1.64% | 227,000 | 2282億200万 | +0.79% | 9.12 | 1.85 |
12/26 | 2,380 | 2,400 | 2,367 | 2,382 | +0.59% | 154,500 | 2245億2589万 | -0.96% | 8.98 | 1.82 |
12/25 | 2,370 | 2,385 | 2,346 | 2,368 | -0.08% | 290,700 | 2232億625万 | -1.82% | 8.92 | 1.81 |
12/22 | 2,370 | 2,375 | 2,355 | 2,370 | +0.04% | 198,400 | 2233億9477万 | -1.99% | 8.93 | 1.81 |
12/21 | 2,379 | 2,398 | 2,365 | 2,369 | -1.04% | 201,900 | 2233億51万 | -2.47% | 8.93 | 1.81 |
12/20 | 2,372 | 2,403 | 2,355 | 2,394 | +0.93% | 265,100 | 2256億5700万 | -1.93% | 9.02 | 1.83 |
12/19 | 2,367 | 2,373 | 2,349 | 2,372 | +0.76% | 231,700 | 2235億8329万 | -3.3% | 8.94 | 1.81 |
12/18 | 2,350 | 2,363 | 2,340 | 2,354 | +0.73% | 300,200 | 2218億8662万 | -4.46% | 8.87 | 1.79 |
12/15 | 2,308 | 2,347 | 2,292 | 2,337 | +1.52% | 450,100 | 2202億8421万 | -6.45% | 8.81 | 1.78 |
12/14 | 2,340 | 2,345 | 2,298 | 2,302 | -1.96% | 373,300 | 2169億8513万 | -9.08% | 8.67 | 1.76 |
12/13 | 2,329 | 2,368 | 2,321 | 2,348 | +1.21% | 369,700 | 2213億2107万 | -8.57% | 8.85 | 1.79 |
12/12 | 2,333 | 2,333 | 2,309 | 2,320 | +0.96% | 335,800 | 2186億8180万 | -10.87% | 8.74 | 1.77 |
12/11 | 2,320 | 2,338 | 2,293 | 2,298 | -0.86% | 423,300 | 2166億810万 | -13.02% | 8.66 | 1.75 |
12/08 | 2,325 | 2,338 | 2,304 | 2,318 | -2.19% | 419,900 | 2184億9328万 | -13.54% | 8.73 | 1.77 |
12/07 | 2,409 | 2,430 | 2,365 | 2,370 | -2.07% | 381,200 | 2233億9477万 | -12.93% | 8.93 | 1.81 |
12/06 | 2,447 | 2,450 | 2,419 | 2,420 | -0.49% | 485,700 | 2281億774万 | -12.29% | 9.12 | 1.85 |
12/05 | 2,406 | 2,440 | 2,401 | 2,432 | +1.08% | 358,800 | 2292億3886万 | -12.89% | 9.16 | 1.85 |
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 | 963 14,450 1/4 | 350 5,260 12/10 5,250 12/9 | 489,000 32,600 11/17 | - | - | +16.91% 1/8 | -20% 2/8 |
2009年 12月期 | 563 8,450 8/17 | 330 4,950 2/17 4,950 2/16 他2件 | 549,000 36,600 6/9 | - | - | +20.76% 8/17 | -17.93% 2/13 |
2010年 12月期 | 658 9,870 3/30 | 487 7,300 7/1 7,300 6/28 | 376,500 25,100 6/10 | 620億2268万 | 458億7290万 | +12.71% 3/30 | -11.31% 5/12 |
2011年 12月期 | 620 9,300 1/13 | 413 6,200 9/26 | 381,000 25,400 7/6 | 584億4082万 | 389億6055万 | +5.9% 1/11 | -12.21% 3/15 |
2012年 12月期 | 606 9,090 4/9 | 467 7,000 1/5 | 1,063,500 70,900 5/31 | 571億2119万 | 439億8772万 | +17.74% 1/17 | -14.93% 5/31 |
2013年 12月期 | 1,007 15,100 12/19 15,100 12/18 | 597 8,950 1/4 | 574,500 38,300 5/14 | 948億8779万 | 562億4144万 | +13.08% 3/13 | -7.95% 6/26 |
2014年 12月期 | 1,743 5,230 12/12 | 951 14,260 2/4 | 565,200 188,400 5/30 | 1643億2555万 | 896億926万 | +17.85% 12/2 | -10.25% 9/17 |
2015年 12月期 | 1,743 5,230 8/19 | 1,303 3,910 10/29 | 426,600 142,200 10/13 | 1643億2555万 | 1228億5141万 | +7.69% 12/11 | -9.31% 9/3 |
2016年 12月期 | 1,588 4,765 1/13 | 956 2,867 6/29 | 288,600 96,200 6/29 | 1497億1534万 | 900億8056万 | +11.01% 11/24 | -15.95% 3/2 |
2017年 12月期 | 2,033 6,100 11/27 | 1,362 4,085 2/9 | 255,900 85,300 12/11 | 1916億6078万 | 1283億4988万 | +9.17% 11/27 | -9.89% 2/7 |
2018年 12月期 | 2,759 11/7 | 1,723 5,170 2/9 | 484,600 11/12 | 2600億6168万 | 1624億4036万 | +12.25% 3/13 | -14.86% 12/11 |
2019年 12月期 | 2,321 4/15 | 1,562 10/4 | 816,400 11/11 | 2187億7606万 | 1472億3318万 | +25.17% 11/12 | -11.11% 8/13 |
2020年 12月期 | 2,291 11/25 | 1,301 3/19 | 597,600 7/17 | 2159億4828万 | 1226億3147万 | +15.95% 7/27 | -19.2% 3/18 |
2021年 12月期 | 2,699 11/4 | 1,984 1/28 | 600,000 11/16 | 2544億612万 | 1870億1064万 | +8.46% 3/3 | -10.56% 12/2 |
2022年 12月期 | 2,942 11/29 | 1,902 3/7 | 586,500 12/22 | 2773億1115万 | 1792億8137万 | +16.95% 5/31 | -11.61% 12/21 |
2023年 12月期 | 3,780 9/8 | 2,292 12/15 | 1,916,300 3/17 | 3563億53万 | 2160億4254万 | +14.19% 5/16 | -19.09% 11/17 |
最新 | 2,424 2024/5/2 | 199,300 | 2264億4571万 | +5.35% 2,301 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 45%(1.45倍)
- 2002/12/27 vs 2001/12/27
- 0%(1倍)
- 2003/12/29 vs 2002/12/27
- 66%(1.66倍)
- 2004/12/30 vs 2003/12/29
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 89%(1.89倍)
- 2006/12/29 vs 2005/12/30
- 11%(1.11倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- 70%(1.7倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- -7%(0.93倍)
- 2024/05/02 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
100円(2000/08/29) - 2324%(24.24倍)
2,424円(5/2)