株価チャート
株価
5/2
- 前日 (5/1)
- 3,610
- 始値
- 3,680
- 高値
- 3,680
- 安値
- 3,600
- 終値 +0.55%
- 3,630
- 出来高 -25.62%
- 20,900
乖離率
- 株価(5日)
移動平均値 - -0.03%
3,631 - 株価(25日)
移動平均値 - +1.77%
3,567 - 出来高(5日)
移動平均値 - -42.27%
36,200
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 | 3,680 | 3,680 | 3,600 | 3,630 | +0.55% | 20,900 | 1354億8707万 | +1.77% | 15.75 | 1.03 |
05/01 | 3,620 | 3,645 | 3,600 | 3,610 | -1.9% | 28,100 | 1347億4059万 | +1.38% | 15.67 | 1.03 |
04/30 | 3,665 | 3,700 | 3,600 | 3,680 | +1.38% | 46,600 | 1373億5329万 | +3.55% | 15.97 | 1.05 |
04/26 | 3,600 | 3,645 | 3,530 | 3,630 | +0.69% | 53,800 | 1354億8707万 | +2.46% | 15.75 | 1.03 |
04/25 | 3,615 | 3,675 | 3,580 | 3,605 | -0.28% | 31,600 | 1345億5397万 | +1.92% | 15.65 | 1.03 |
04/24 | 3,595 | 3,630 | 3,560 | 3,615 | +0.98% | 45,800 | 1349億2721万 | +2.47% | 15.69 | 1.03 |
04/23 | 3,660 | 3,660 | 3,565 | 3,580 | -1.38% | 31,200 | 1336億2086万 | +1.79% | 15.54 | 1.02 |
04/22 | 3,645 | 3,670 | 3,600 | 3,630 | -0.14% | 33,700 | 1354億8707万 | +3.42% | 15.75 | 1.03 |
04/19 | 3,625 | 3,660 | 3,555 | 3,635 | -0.41% | 83,200 | 1356億7369万 | +3.83% | 15.78 | 1.03 |
04/18 | 3,610 | 3,670 | 3,610 | 3,650 | +0.69% | 47,600 | 1362億3356万 | +4.58% | 15.84 | 1.04 |
04/17 | 3,645 | 3,685 | 3,590 | 3,625 | -0.28% | 91,100 | 1353億45万 | +4.23% | 15.73 | 1.03 |
04/16 | 3,610 | 3,660 | 3,610 | 3,635 | -0.95% | 84,800 | 1356億7369万 | +4.82% | 15.78 | 1.03 |
04/15 | 3,555 | 3,680 | 3,555 | 3,670 | +2.37% | 46,700 | 1369億8004万 | +6.16% | 15.93 | 1.04 |
04/12 | 3,595 | 3,645 | 3,580 | 3,585 | +0.42% | 36,700 | 1338億748万 | +3.94% | 15.56 | 1.02 |
04/11 | 3,540 | 3,590 | 3,520 | 3,570 | -0.14% | 31,000 | 1332億4762万 | +3.69% | 15.49 | 1.02 |
04/10 | 3,535 | 3,605 | 3,510 | 3,575 | +1.85% | 37,300 | 1334億3424万 | +4.02% | 15.52 | 1.02 |
04/09 | 3,495 | 3,510 | 3,475 | 3,510 | +0.43% | 38,400 | 1310億816万 | +2.36% | 15.23 | 1 |
04/08 | 3,460 | 3,520 | 3,460 | 3,495 | +1.6% | 37,800 | 1304億4830万 | +2.13% | 15.17 | 0.99 |
04/05 | 3,465 | 3,475 | 3,405 | 3,440 | -1.29% | 35,000 | 1283億9546万 | +0.61% | 14.93 | 0.98 |
04/04 | 3,485 | 3,530 | 3,455 | 3,485 | +0.29% | 49,200 | 1300億7506万 | +1.87% | 15.13 | 0.99 |
04/03 | 3,470 | 3,480 | 3,415 | 3,475 | +0.14% | 68,700 | 1297億181万 | +1.64% | 15.08 | 0.99 |
04/02 | 3,525 | 3,535 | 3,450 | 3,470 | -1.42% | 72,500 | 1295億1519万 | +1.52% | 15.06 | 0.99 |
04/01 | 3,485 | 3,530 | 3,470 | 3,520 | +2.18% | 56,000 | 1313億8140万 | +3.04% | 15.28 | 1 |
03/29 | 3,415 | 3,475 | 3,390 | 3,445 | +1.03% | 58,300 | 1285億8208万 | +0.88% | 14.95 | 0.98 |
03/28 | 3,415 | 3,460 | 3,135 | 3,410 | -1.73% | 76,800 | 1272億7574万 | -0.2% | 14.8 | 0.97 |
03/27 | 3,475 | 3,490 | 3,450 | 3,470 | +1.02% | 72,700 | 1295億1519万 | +1.49% | 15.06 | 0.99 |
03/26 | 3,380 | 3,445 | 3,370 | 3,435 | +0.44% | 63,200 | 1282億884万 | +0.44% | 14.91 | 0.98 |
03/25 | 3,450 | 3,450 | 3,375 | 3,420 | -1.3% | 63,000 | 1276億4898万 | -0.06% | 14.84 | 0.97 |
03/22 | 3,400 | 3,475 | 3,385 | 3,465 | +2.51% | 81,500 | 1293億2857万 | +1.2% | 15.04 | 0.99 |
03/21 | 3,420 | 3,420 | 3,360 | 3,380 | +0.75% | 59,200 | 1261億5601万 | -1.29% | 14.67 | 0.96 |
03/19 | 3,410 | 3,420 | 3,335 | 3,355 | -1.18% | 60,600 | 1252億2290万 | -2.1% | 14.56 | 0.95 |
03/18 | 3,415 | 3,415 | 3,365 | 3,395 | -0.44% | 59,300 | 1267億1587万 | -0.96% | 14.73 | 0.97 |
03/15 | 3,330 | 3,420 | 3,330 | 3,410 | +1.19% | 73,300 | 1272億7574万 | -0.44% | 14.8 | 0.97 |
03/14 | 3,290 | 3,385 | 3,275 | 3,370 | +0.9% | 57,300 | 1257億8276万 | -1.49% | 14.63 | 0.96 |
03/13 | 3,365 | 3,410 | 3,335 | 3,340 | -0.74% | 38,800 | 1246億6304万 | -2.25% | 14.5 | 0.95 |
03/12 | 3,310 | 3,375 | 3,265 | 3,365 | -0.3% | 80,700 | 1255億9614万 | -1.44% | 14.6 | 0.96 |
03/11 | 3,450 | 3,450 | 3,285 | 3,375 | -2.74% | 63,500 | 1259億6939万 | -1.03% | 14.65 | 0.96 |
03/08 | 3,425 | 3,505 | 3,405 | 3,470 | +0.87% | 113,700 | 1295億1519万 | +1.97% | 15.06 | 0.99 |
03/07 | 3,380 | 3,470 | 3,380 | 3,440 | +1.18% | 85,900 | 1283億9546万 | +1.65% | 14.93 | 0.98 |
03/06 | 3,390 | 3,415 | 3,370 | 3,400 | +0.74% | 74,400 | 1269億249万 | +1.07% | 14.76 | 0.97 |
03/05 | 3,350 | 3,400 | 3,315 | 3,375 | +0.75% | 79,600 | 1259億6939万 | +0.81% | 14.65 | 0.96 |
03/04 | 3,420 | 3,420 | 3,330 | 3,350 | -2.05% | 76,200 | 1250億3628万 | +0.54% | 14.54 | 0.95 |
03/01 | 3,475 | 3,480 | 3,400 | 3,420 | -1.58% | 42,400 | 1276億4898万 | +3.14% | 14.84 | 0.97 |
02/29 | 3,470 | 3,500 | 3,460 | 3,475 | +0.58% | 73,300 | 1297億181万 | +5.4% | 15.08 | 0.99 |
02/28 | 3,475 | 3,480 | 3,440 | 3,455 | +0.44% | 44,100 | 1289億5533万 | +5.4% | 14.99 | 0.98 |
02/27 | 3,390 | 3,475 | 3,390 | 3,440 | +0.58% | 53,400 | 1283億9546万 | +5.52% | 14.93 | 0.98 |
02/26 | 3,485 | 3,515 | 3,405 | 3,420 | -2.43% | 43,200 | 1276億4898万 | +5.52% | 14.84 | 0.97 |
02/22 | 3,520 | 3,520 | 3,470 | 3,505 | +0.72% | 54,700 | 1308億2154万 | +8.78% | 15.21 | 1 |
02/21 | 3,480 | 3,515 | 3,450 | 3,480 | +0.72% | 45,400 | 1298億8843万 | +8.78% | 15.1 | 0.99 |
02/20 | 3,500 | 3,525 | 3,455 | 3,455 | -1.29% | 38,000 | 1289億5533万 | +8.68% | 14.99 | 0.98 |
02/19 | 3,505 | 3,540 | 3,480 | 3,500 | +0.29% | 32,100 | 1306億3492万 | +10.72% | 15.19 | 1 |
02/16 | 3,480 | 3,580 | 3,460 | 3,490 | +0.72% | 93,300 | 1302億6168万 | +11.11% | 15.15 | 0.99 |
02/15 | 3,485 | 3,495 | 3,445 | 3,465 | -0.43% | 74,900 | 1293億2857万 | +11.02% | 15.04 | 0.99 |
02/14 | 3,450 | 3,490 | 3,435 | 3,480 | +0.72% | 130,200 | 1298億8843万 | +12.19% | 15.1 | 0.99 |
02/13 | 3,405 | 3,470 | 3,380 | 3,455 | +2.67% | 96,600 | 1289億5533万 | +12.18% | 14.99 | 0.98 |
02/09 | 3,360 | 3,410 | 3,335 | 3,365 | +1.05% | 79,000 | 1255億9614万 | +10% | 14.6 | 0.96 |
02/08 | 3,320 | 3,375 | 3,280 | 3,330 | +0.76% | 137,300 | 1242億8979万 | +9.43% | 14.45 | 0.95 |
02/07 | 3,220 | 3,340 | 3,205 | 3,305 | +0.76% | 76,500 | 1233億5669万 | +9.15% | 14.34 | 0.94 |
02/06 | 3,280 | 3,335 | 3,245 | 3,280 | +0.61% | 98,100 | 1224億2358万 | +8.75% | 14.24 | 0.93 |
02/05 | 3,280 | 3,280 | 3,225 | 3,260 | 0% | 77,200 | 1216億7710万 | +8.49% | 14.15 | 0.93 |
02/02 | 3,150 | 3,285 | 3,140 | 3,260 | +1.72% | 146,200 | 1216億7710万 | +8.96% | 14.15 | 0.93 |
02/01 | 3,150 | 3,220 | 3,135 | 3,205 | +7.59% | 220,000 | 1196億2426万 | +7.62% | 13.91 | 0.91 |
01/31 | 2,945 | 2,981 | 2,945 | 2,979 | +0.61% | 44,300 | 1111億8898万 | +0.4% | 12.93 | 0.85 |
01/30 | 2,985 | 2,998 | 2,961 | 2,961 | -0.74% | 27,400 | 1105億1714万 | -0.07% | 12.85 | 0.84 |
01/29 | 2,956 | 3,000 | 2,953 | 2,983 | +0.4% | 35,700 | 1113億3827万 | +0.74% | 12.95 | 0.85 |
01/26 | 2,970 | 2,987 | 2,945 | 2,971 | 0% | 44,200 | 1108億9038万 | +0.47% | 12.89 | 0.85 |
01/25 | 2,973 | 2,986 | 2,942 | 2,971 | +1.19% | 41,200 | 1108億9038万 | +0.61% | 12.89 | 0.85 |
01/24 | 2,981 | 2,991 | 2,929 | 2,936 | -2.46% | 45,000 | 1095億8403万 | -0.44% | 12.74 | 0.84 |
01/23 | 2,988 | 3,040 | 2,978 | 3,010 | +0.8% | 62,900 | 1123億4603万 | +2.21% | 13.06 | 0.86 |
01/22 | 2,970 | 2,997 | 2,963 | 2,986 | +0.81% | 54,500 | 1114億5025万 | +1.74% | 12.96 | 0.85 |
01/19 | 2,955 | 2,982 | 2,952 | 2,962 | +0.24% | 54,000 | 1105億5446万 | +1.2% | 12.86 | 0.84 |
01/18 | 2,936 | 2,981 | 2,936 | 2,955 | +0.65% | 52,300 | 1102億9320万 | +1.2% | 12.82 | 0.84 |
01/17 | 2,988 | 3,020 | 2,929 | 2,936 | -1.04% | 95,700 | 1095億8403万 | +0.86% | 12.74 | 0.84 |
01/16 | 3,025 | 3,025 | 2,964 | 2,967 | -1.92% | 46,200 | 1107億4109万 | +2.17% | 12.88 | 0.84 |
01/15 | 2,988 | 3,030 | 2,988 | 3,025 | +1.27% | 42,700 | 1129億589万 | +4.42% | 13.13 | 0.86 |
01/12 | 3,015 | 3,015 | 2,954 | 2,987 | -0.33% | 35,500 | 1114億8757万 | +3.46% | 12.96 | 0.85 |
01/11 | 2,993 | 3,035 | 2,992 | 2,997 | +0.4% | 57,100 | 1118億6081万 | +4.1% | 13.01 | 0.85 |
01/10 | 2,957 | 2,997 | 2,937 | 2,985 | +1.81% | 58,300 | 1114億1292万 | +4.01% | 12.95 | 0.85 |
01/09 | 2,904 | 2,932 | 2,898 | 2,932 | +0.48% | 64,900 | 1094億3474万 | +2.48% | 12.72 | 0.83 |
01/05 | 2,974 | 2,980 | 2,915 | 2,918 | -1.82% | 51,700 | 1089億1220万 | +2.24% | 12.66 | 0.83 |
01/04 | 2,960 | 2,981 | 2,928 | 2,972 | +0.24% | 47,100 | 1109億2771万 | +4.39% | 12.9 | 0.85 |
2023 | ||||||||||
12/29 | 2,980 | 2,988 | 2,940 | 2,965 | -0.94% | 54,800 | 1106億6644万 | +4.51% | 12.87 | 0.85 |
12/28 | 2,988 | 3,000 | 2,982 | 2,993 | -0.23% | 39,900 | 1117億1152万 | +5.83% | 12.99 | 0.85 |
12/27 | 2,947 | 3,005 | 2,947 | 3,000 | +1.8% | 58,900 | 1119億7279万 | +6.46% | 13.02 | 0.86 |
12/26 | 2,926 | 2,959 | 2,917 | 2,947 | +1.27% | 53,500 | 1099億9460万 | +4.95% | 12.79 | 0.84 |
12/25 | 2,981 | 2,985 | 2,910 | 2,910 | -0.85% | 74,200 | 1086億1360万 | +3.85% | 12.63 | 0.83 |
12/22 | 2,890 | 2,936 | 2,878 | 2,935 | +2.26% | 80,500 | 1095億4671万 | +4.9% | 12.74 | 0.84 |
12/21 | 2,865 | 2,887 | 2,855 | 2,870 | -1.14% | 81,300 | 1071億2063万 | +2.87% | 12.46 | 0.82 |
12/20 | 2,908 | 2,944 | 2,891 | 2,903 | +0.42% | 88,200 | 1083億5233万 | +4.24% | 12.6 | 0.83 |
12/19 | 2,890 | 2,904 | 2,867 | 2,891 | +0.87% | 97,000 | 1079億444万 | +4.07% | 12.55 | 0.83 |
12/18 | 2,841 | 2,867 | 2,825 | 2,866 | -0.49% | 91,600 | 1069億7134万 | +3.35% | 12.44 | 0.82 |
12/15 | 2,810 | 2,882 | 2,801 | 2,880 | +2.06% | 111,600 | 1074億9388万 | +4.08% | 12.5 | 0.82 |
12/14 | 2,773 | 2,833 | 2,773 | 2,822 | +1.77% | 87,900 | 1053億2907万 | +2.1% | 12.25 | 0.81 |
12/13 | 2,774 | 2,786 | 2,755 | 2,773 | -0.57% | 108,500 | 1035億18万 | +0.11% | 12.03 | 0.79 |
12/12 | 2,790 | 2,799 | 2,777 | 2,789 | +0.43% | 55,500 | 1040億9737万 | +0.36% | 12.1 | 0.8 |
12/11 | 2,766 | 2,781 | 2,751 | 2,777 | +1.83% | 38,700 | 1036億4948万 | -0.43% | 12.05 | 0.79 |
12/08 | 2,769 | 2,785 | 2,715 | 2,727 | -1.27% | 102,500 | 1017億8326万 | -2.57% | 11.84 | 0.78 |
12/07 | 2,782 | 2,800 | 2,750 | 2,762 | -1.74% | 91,700 | 1030億8961万 | -1.67% | 11.99 | 0.79 |
12/06 | 2,761 | 2,816 | 2,761 | 2,811 | +1.37% | 66,100 | 1049億1850万 | -0.21% | 12.2 | 0.8 |
12/05 | 2,757 | 2,790 | 2,757 | 2,773 | +0.22% | 88,400 | 1035億18万 | -1.74% | 12.03 | 0.79 |
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 | 1,704 4/11 | 657 11/27 | 848,400 8/10 | - | - | +17.56% 1/31 | -29.85% 11/27 |
2009年 3月期 | 1,090 5/15 | 400 10/28 | 235,100 5/16 | - | - | +22.1% 1/27 | -33.83% 10/27 |
2010年 3月期 | 858 3/31 | 431 12/2 | 264,000 12/11 | 320億2399万 | - | +21.06% 6/25 | -15.73% 10/5 |
2011年 3月期 | 984 6/4 | 510 11/17 | 783,900 1/13 | 367億2681万 | 190億3524万 | +15.69% 9/29 | -16.81% 8/27 |
2012年 3月期 | 1,032 3/30 | 644 6/13 | 773,200 8/4 | 385億1836万 | 240億3665万 | +11.41% 8/12 | -11.57% 11/25 |
2013年 3月期 | 1,433 3/28 | 743 6/5 | 606,100 5/15 | 534億8529万 | 277億3173万 | +21.85% 1/30 | -16.81% 5/28 |
2014年 3月期 | 1,699 5/10 | 1,097 3/27 | 562,900 10/28 | 634億1347万 | 409億4471万 | +14.75% 5/10 | -13.72% 6/7 |
2015年 3月期 | 1,478 3/16 | 890 10/16 | 419,100 3/13 | 551億6526万 | 332億1859万 | +12.39% 1/20 | -16.09% 10/16 |
2016年 3月期 | 1,962 6/26 | 1,295 4/24 | 362,500 12/3 | 732億3020万 | 483億3492万 | +15.09% 5/20 | -14.25% 9/8 |
2017年 3月期 | 3,430 3/10 | 1,371 6/24 | 736,900 9/16 | 1280億2222万 | 511億7156万 | +22.76% 7/28 | -8.92% 6/16 |
2018年 3月期 | 5,110 1/30 | 3,120 4/17 4/14 | 480,700 1/31 | 1907億2698万 | 1164億5170万 | +14.78% 5/25 | -14.63% 2/6 |
2019年 3月期 | 4,785 5/10 | 2,315 10/25 | 459,500 11/19 | 1785億9660万 | 864億567万 | +17.64% 11/22 | -16.43% 10/25 |
2020年 3月期 | 3,315 5/15 | 1,677 3/19 | 258,800 1/31 | 1237億2993万 | 625億9279万 | +11.59% 9/13 | -22.95% 3/18 |
2021年 3月期 | 3,500 2/2 | 1,783 4/2 | 197,800 5/11 | 1306億3492万 | 665億4916万 | +20.79% 9/11 | -8.04% 3/4 |
2022年 3月期 | 3,565 9/17 9/14 | 2,310 3/8 | 122,000 5/27 | 1330億6100万 | 862億1904万 | +12.71% 9/14 | -10.63% 11/30 |
2023年 3月期 | 2,990 11/25 | 2,173 5/19 | 383,500 10/28 | 1115億9954万 | 811億562万 | +8.41% 6/8 | -8.18% 12/21 |
最新 | 3,630 2024/5/2 | 20,900 | 1354億8707万 | +1.77% 3,567 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/30
- 29%(1.29倍)
- 1999/12/30 vs 1998/12/30
- -14%(0.86倍)
- 2000/12/29 vs 1999/12/30
- -31%(0.69倍)
- 2001/12/28 vs 2000/12/29
- 87%(1.87倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 74%(1.74倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 28%(1.28倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- 25%(1.25倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- 54%(1.54倍)
- 2016/12/30 vs 2015/12/30
- 58%(1.58倍)
- 2017/12/29 vs 2016/12/30
- 63%(1.63倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/02 vs 2023/12/29
- 22%(1.22倍)
- 過去安値
400円(2008/10/28) - 808%(9.08倍)
3,630円(5/2)