株価チャート
株価
5/7
- 前日 (5/2)
- 2,701
- 始値
- 2,720
- 高値
- 2,724
- 安値
- 2,675
- 終値 -0.48%
- 2,688
- 出来高 +9.1%
- 178,600
乖離率
- 株価(5日)
移動平均値 - -0.55%
2,703 - 株価(25日)
移動平均値 - +2.79%
2,615 - 出来高(5日)
移動平均値 - -28%
248,060
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 | 2,720 | 2,724 | 2,675 | 2,688 | -0.48% | 178,600 | 3169億3747万 | +2.79% | 13.59 | 0.79 |
05/02 | 2,700 | 2,711 | 2,687 | 2,701 | -0.3% | 163,700 | 3184億7027万 | +3.53% | 13.66 | 0.79 |
05/01 | 2,719 | 2,722 | 2,689 | 2,709 | -0.77% | 137,200 | 3194億1354万 | +3.95% | 13.7 | 0.79 |
04/30 | 2,714 | 2,740 | 2,694 | 2,730 | +1.68% | 341,900 | 3218億8961万 | +5% | 13.8 | 0.8 |
04/26 | 2,610 | 2,690 | 2,600 | 2,685 | +3.39% | 418,900 | 3165億8374万 | +3.47% | 13.58 | 0.79 |
04/25 | 2,626 | 2,628 | 2,594 | 2,597 | -1.33% | 251,700 | 3062億781万 | +0.12% | 13.13 | 0.76 |
04/24 | 2,586 | 2,642 | 2,574 | 2,632 | +2.13% | 334,900 | 3103億3460万 | +1.35% | 13.31 | 0.77 |
04/23 | 2,600 | 2,600 | 2,558 | 2,577 | -1.15% | 208,100 | 3038億4965万 | -0.69% | 13.03 | 0.76 |
04/22 | 2,610 | 2,637 | 2,581 | 2,607 | +1.36% | 260,600 | 3073億8689万 | +0.46% | 13.18 | 0.76 |
04/19 | 2,605 | 2,616 | 2,540 | 2,572 | -1.19% | 231,100 | 3032億6010万 | -0.89% | 13 | 0.75 |
04/18 | 2,601 | 2,628 | 2,586 | 2,603 | +0.5% | 212,600 | 3069億1526万 | +0.5% | 13.16 | 0.76 |
04/17 | 2,649 | 2,658 | 2,585 | 2,590 | -1.22% | 223,300 | 3053億8245万 | +0.19% | 13.1 | 0.76 |
04/16 | 2,643 | 2,657 | 2,606 | 2,622 | -1.54% | 385,500 | 3091億5552万 | +1.59% | 13.26 | 0.77 |
04/15 | 2,638 | 2,670 | 2,620 | 2,663 | +1.1% | 191,200 | 3139億8976万 | +3.42% | 13.46 | 0.78 |
04/12 | 2,627 | 2,650 | 2,620 | 2,634 | +0.73% | 213,700 | 3105億7042万 | +2.61% | 13.32 | 0.77 |
04/11 | 2,609 | 2,623 | 2,600 | 2,615 | -0.76% | 238,200 | 3083億3016万 | +2.11% | 13.22 | 0.77 |
04/10 | 2,640 | 2,653 | 2,625 | 2,635 | -0.42% | 147,400 | 3106億8833万 | +3.09% | 13.32 | 0.77 |
04/09 | 2,636 | 2,657 | 2,617 | 2,646 | +1.07% | 287,200 | 3119億8532万 | +3.76% | 13.38 | 0.78 |
04/08 | 2,580 | 2,632 | 2,564 | 2,618 | +1.91% | 266,600 | 3086億8389万 | +2.95% | 13.24 | 0.77 |
04/05 | 2,543 | 2,569 | 2,530 | 2,569 | +0.94% | 265,300 | 3029億638万 | +1.22% | 12.99 | 0.75 |
04/04 | 2,537 | 2,564 | 2,529 | 2,545 | +0.75% | 259,900 | 3000億7658万 | +0.39% | 12.87 | 0.75 |
04/03 | 2,511 | 2,553 | 2,493 | 2,526 | +0.56% | 241,300 | 2978億3632万 | -0.28% | 12.77 | 0.74 |
04/02 | 2,535 | 2,546 | 2,490 | 2,512 | -1.22% | 211,300 | 2961億8561万 | -0.79% | 12.7 | 0.74 |
04/01 | 2,560 | 2,573 | 2,530 | 2,543 | -0.43% | 164,800 | 2998億4076万 | +0.47% | 12.86 | 0.75 |
03/29 | 2,548 | 2,566 | 2,535 | 2,554 | +0.63% | 157,800 | 3011億3775万 | +0.99% | 12.91 | 0.75 |
03/28 | 2,556 | 2,572 | 2,525 | 2,538 | -3.02% | 294,100 | 2992億5122万 | +0.51% | 12.83 | 0.74 |
03/27 | 2,596 | 2,631 | 2,594 | 2,617 | +1.43% | 424,700 | 3085億6598万 | +3.77% | 13.23 | 0.77 |
03/26 | 2,624 | 2,625 | 2,580 | 2,580 | -1.04% | 295,700 | 3042億337万 | +2.54% | 13.05 | 0.76 |
03/25 | 2,650 | 2,653 | 2,607 | 2,607 | -1.62% | 386,300 | 3073億8689万 | +3.78% | 13.18 | 0.76 |
03/22 | 2,676 | 2,676 | 2,633 | 2,650 | -0.53% | 263,200 | 3124億5695万 | +5.79% | 13.4 | 0.78 |
03/21 | 2,621 | 2,687 | 2,611 | 2,664 | +2.74% | 459,900 | 3141億767万 | +6.69% | 13.47 | 0.78 |
03/19 | 2,574 | 2,610 | 2,574 | 2,593 | +0.74% | 311,100 | 3057億3618万 | +4.14% | 13.11 | 0.76 |
03/18 | 2,638 | 2,645 | 2,566 | 2,574 | -0.92% | 454,800 | 3034億9592万 | +3.71% | 13.01 | 0.75 |
03/15 | 2,460 | 2,606 | 2,460 | 2,598 | +5.61% | 701,600 | 3063億2572万 | +4.88% | 13.14 | 0.76 |
03/14 | 2,486 | 2,489 | 2,454 | 2,460 | -0.97% | 282,600 | 2900億5438万 | -0.36% | 12.44 | 0.72 |
03/13 | 2,500 | 2,505 | 2,472 | 2,484 | +0.61% | 314,600 | 2928億8417万 | +0.69% | 12.56 | 0.73 |
03/12 | 2,462 | 2,475 | 2,436 | 2,469 | -0.24% | 217,100 | 2911億1555万 | +0.24% | 12.48 | 0.72 |
03/11 | 2,464 | 2,482 | 2,454 | 2,475 | -0.08% | 246,000 | 2918億2300万 | +0.57% | 12.51 | 0.73 |
03/08 | 2,450 | 2,488 | 2,444 | 2,477 | +0.04% | 264,500 | 2920億5882万 | +0.77% | 12.52 | 0.73 |
03/07 | 2,496 | 2,503 | 2,469 | 2,476 | -0.76% | 250,400 | 2919億4091万 | +0.86% | 12.52 | 0.73 |
03/06 | 2,485 | 2,504 | 2,470 | 2,495 | +0.65% | 268,900 | 2941億8117万 | +1.75% | 12.62 | 0.73 |
03/05 | 2,477 | 2,489 | 2,461 | 2,479 | +0.16% | 209,300 | 2922億9463万 | +1.31% | 12.53 | 0.73 |
03/04 | 2,495 | 2,500 | 2,471 | 2,475 | -0.92% | 255,700 | 2918億2300万 | +1.31% | 12.51 | 0.73 |
03/01 | 2,500 | 2,516 | 2,488 | 2,498 | +0.24% | 216,300 | 2945億3489万 | +2.38% | 12.63 | 0.73 |
02/29 | 2,490 | 2,502 | 2,479 | 2,492 | -0.2% | 264,900 | 2938億2744万 | +2.34% | 12.6 | 0.73 |
02/28 | 2,498 | 2,506 | 2,473 | 2,497 | +0.4% | 264,700 | 2944億1698万 | +2.76% | 12.63 | 0.73 |
02/27 | 2,489 | 2,520 | 2,477 | 2,487 | -0.32% | 237,100 | 2932億3790万 | +2.51% | 12.57 | 0.73 |
02/26 | 2,510 | 2,525 | 2,491 | 2,495 | +0.32% | 193,200 | 2941億8117万 | +3.06% | 12.62 | 0.73 |
02/22 | 2,470 | 2,491 | 2,467 | 2,487 | +0.89% | 307,600 | 2932億3790万 | +2.98% | 12.57 | 0.73 |
02/21 | 2,454 | 2,475 | 2,449 | 2,465 | +0.45% | 192,500 | 2906億4392万 | +2.32% | 12.46 | 0.72 |
02/20 | 2,477 | 2,483 | 2,448 | 2,454 | -0.49% | 224,200 | 2893億4693万 | +2.04% | 12.41 | 0.72 |
02/19 | 2,485 | 2,494 | 2,451 | 2,466 | -1% | 270,900 | 2907億6183万 | +2.66% | 12.47 | 0.72 |
02/16 | 2,451 | 2,504 | 2,450 | 2,491 | +2.34% | 239,200 | 2937億953万 | +3.92% | 12.6 | 0.73 |
02/15 | 2,450 | 2,456 | 2,411 | 2,434 | -0.12% | 196,000 | 2869億8876万 | +1.76% | 12.31 | 0.71 |
02/14 | 2,476 | 2,480 | 2,430 | 2,437 | -2.21% | 202,800 | 2873億4249万 | +2.05% | 12.32 | 0.71 |
02/13 | 2,420 | 2,498 | 2,417 | 2,492 | +3.83% | 436,000 | 2938億2744万 | +4.57% | 12.6 | 0.73 |
02/09 | 2,427 | 2,428 | 2,397 | 2,400 | -1.52% | 420,300 | 2829億7988万 | +1.01% | 12.13 | 0.7 |
02/08 | 2,406 | 2,446 | 2,395 | 2,437 | +1.25% | 400,000 | 2873億4249万 | +2.74% | 12.32 | 0.71 |
02/07 | 2,393 | 2,439 | 2,393 | 2,407 | +0.29% | 329,700 | 2838億524万 | +1.78% | 12.17 | 0.71 |
02/06 | 2,400 | 2,429 | 2,394 | 2,400 | 0% | 299,200 | 2829億7988万 | +1.74% | 12.13 | 0.7 |
02/05 | 2,415 | 2,415 | 2,398 | 2,400 | 0% | 221,400 | 2829億7988万 | +2% | 12.13 | 0.7 |
02/02 | 2,400 | 2,410 | 2,388 | 2,400 | +0.08% | 185,800 | 2829億7988万 | +2.3% | 12.13 | 0.7 |
02/01 | 2,412 | 2,413 | 2,389 | 2,398 | -1.07% | 234,800 | 2827億4406万 | +2.48% | 12.12 | 0.7 |
01/31 | 2,389 | 2,426 | 2,389 | 2,424 | +1.64% | 247,600 | 2858億968万 | +3.86% | 12.26 | 0.71 |
01/30 | 2,380 | 2,398 | 2,375 | 2,385 | +0.13% | 192,100 | 2812億1125万 | +2.54% | 12.06 | 0.7 |
01/29 | 2,381 | 2,398 | 2,381 | 2,382 | +0.04% | 138,800 | 2808億5753万 | +2.67% | 12.04 | 0.7 |
01/26 | 2,381 | 2,395 | 2,366 | 2,381 | -0.25% | 247,200 | 2807億3962万 | +2.9% | 12.04 | 0.7 |
01/25 | 2,361 | 2,392 | 2,356 | 2,387 | +0.72% | 226,700 | 2814億4707万 | +3.38% | 12.07 | 0.7 |
01/24 | 2,375 | 2,387 | 2,355 | 2,370 | -0.5% | 258,300 | 2794億4263万 | +2.86% | 11.98 | 0.69 |
01/23 | 2,408 | 2,412 | 2,377 | 2,382 | -0.38% | 233,100 | 2808億5753万 | +3.52% | 12.04 | 0.7 |
01/22 | 2,370 | 2,392 | 2,370 | 2,391 | +1.14% | 311,500 | 2819億1870万 | +4.05% | 12.09 | 0.7 |
01/19 | 2,361 | 2,370 | 2,339 | 2,364 | +0.81% | 232,400 | 2787億3518万 | +3.01% | 11.95 | 0.69 |
01/18 | 2,343 | 2,366 | 2,343 | 2,345 | +0.04% | 175,700 | 2764億9492万 | +2.31% | 11.86 | 0.69 |
01/17 | 2,367 | 2,386 | 2,344 | 2,344 | -0.47% | 205,700 | 2763億7702万 | +2.4% | 11.85 | 0.69 |
01/16 | 2,379 | 2,379 | 2,350 | 2,355 | -0.8% | 262,700 | 2776億7401万 | +2.88% | 11.91 | 0.69 |
01/15 | 2,349 | 2,377 | 2,344 | 2,374 | +1.02% | 216,400 | 2799億1426万 | +3.76% | 12 | 0.7 |
01/12 | 2,375 | 2,375 | 2,339 | 2,350 | -0.04% | 182,600 | 2770億8446万 | +2.84% | 11.88 | 0.69 |
01/11 | 2,355 | 2,364 | 2,344 | 2,351 | +0.73% | 226,500 | 2772億237万 | +2.93% | 11.89 | 0.69 |
01/10 | 2,321 | 2,346 | 2,317 | 2,334 | +0.82% | 219,900 | 2751億9793万 | +2.19% | 11.8 | 0.68 |
01/09 | 2,323 | 2,337 | 2,303 | 2,315 | -0.22% | 275,600 | 2729億5767万 | +1.36% | 11.71 | 0.68 |
01/05 | 2,320 | 2,325 | 2,307 | 2,320 | +0.43% | 172,200 | 2735億4722万 | +1.58% | 11.73 | 0.68 |
01/04 | 2,260 | 2,310 | 2,243 | 2,310 | +2.21% | 264,400 | 2723億6813万 | +1.09% | 11.68 | 0.68 |
2023 | ||||||||||
12/29 | 2,260 | 2,271 | 2,249 | 2,260 | +0.22% | 168,200 | 2664億7272万 | -1.18% | 11.43 | 0.66 |
12/28 | 2,241 | 2,261 | 2,241 | 2,255 | +0.22% | 139,700 | 2658億8318万 | -1.53% | 11.4 | 0.66 |
12/27 | 2,246 | 2,255 | 2,237 | 2,250 | +0.94% | 161,500 | 2652億9364万 | -1.92% | 11.38 | 0.66 |
12/26 | 2,246 | 2,246 | 2,222 | 2,229 | -0.22% | 135,500 | 2628億1756万 | -2.88% | 11.27 | 0.65 |
12/25 | 2,261 | 2,277 | 2,228 | 2,234 | -0.53% | 201,600 | 2634億710万 | -2.74% | 11.3 | 0.65 |
12/22 | 2,231 | 2,250 | 2,227 | 2,246 | +0.94% | 146,700 | 2648億2200万 | -2.31% | 11.36 | 0.66 |
12/21 | 2,236 | 2,246 | 2,221 | 2,225 | -0.98% | 144,700 | 2623億4593万 | -3.3% | 11.25 | 0.65 |
12/20 | 2,241 | 2,258 | 2,241 | 2,247 | +0.4% | 167,700 | 2649億3991万 | -2.47% | 11.36 | 0.66 |
12/19 | 2,250 | 2,252 | 2,224 | 2,238 | -0.53% | 145,500 | 2638億7874万 | -2.95% | 11.32 | 0.66 |
12/18 | 2,249 | 2,253 | 2,225 | 2,250 | -0.71% | 204,700 | 2652億9364万 | -2.51% | 11.38 | 0.66 |
12/15 | 2,300 | 2,300 | 2,259 | 2,266 | -1.39% | 373,400 | 2671億8017万 | -1.9% | 11.46 | 0.66 |
12/14 | 2,303 | 2,308 | 2,290 | 2,298 | -0.3% | 165,500 | 2709億5323万 | -0.52% | 11.62 | 0.67 |
12/13 | 2,300 | 2,312 | 2,293 | 2,305 | 0% | 200,500 | 2717億7859万 | -0.17% | 11.65 | 0.68 |
12/12 | 2,302 | 2,318 | 2,295 | 2,305 | +0.44% | 134,300 | 2717億7859万 | -0.09% | 11.65 | 0.68 |
12/11 | 2,290 | 2,300 | 2,275 | 2,295 | +0.75% | 192,300 | 2705億9951万 | -0.43% | 11.6 | 0.67 |
12/08 | 2,319 | 2,328 | 2,271 | 2,278 | -2.02% | 379,200 | 2685億9507万 | -1.09% | 11.52 | 0.67 |
12/07 | 2,311 | 2,336 | 2,309 | 2,325 | -0.56% | 194,000 | 2741億3676万 | +0.91% | 11.76 | 0.68 |
12/06 | 2,307 | 2,340 | 2,304 | 2,338 | +1.08% | 220,500 | 2756億6957万 | +1.56% | 11.82 | 0.69 |
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 | 1,709 7/3 | 891 3/18 | 2,373,000 7/12 | - | - | +9.3% 2/25 | -18.16% 1/22 |
2009年 3月期 | 1,269 5/30 | 709 3/13 | 780,000 10/30 | - | - | +10.3% 5/30 | -16.93% 10/10 |
2010年 3月期 | 1,173 3/31 | 744 4/1 | 950,000 9/18 | 1623億5291万 | - | +14.05% 6/1 | -9.67% 10/6 |
2011年 3月期 | 1,206 4/26 | 773 3/15 | 602,000 4/30 | 1669億2039万 | 1069億8960万 | +6.22% 1/4 | -22.44% 3/15 |
2012年 3月期 | 1,066 3/27 | 795 11/24 | 466,400 3/22 | 1475億4323万 | 1100億3458万 | +7.64% 1/25 | -9.34% 11/11 |
2013年 3月期 | 1,210 3/22 | 812 11/14 | 878,200 3/15 | 1674億7402万 | 1123億8752万 | +10.82% 3/21 | -6.8% 6/4 |
2014年 3月期 | 1,488 5/22 | 1,078 4/3 | 1,209,000 6/21 | 2059億5152万 | 1492億413万 | +15.95% 5/21 | -12.16% 2/4 |
2015年 3月期 | 1,667 3/17 | 1,156 5/21 | 901,600 12/3 | 2307億2661万 | 1599億9997万 | +9.92% 11/4 | -5.57% 10/17 |
2016年 3月期 | 1,736 6/24 | 1,101 2/12 | 717,700 4/28 | 2211億8078万 | 1402億7652万 | +6.44% 10/26 | -18.64% 2/12 |
2017年 3月期 | 1,675 2/16 | 1,066 6/28 | 504,900 11/18 | 2134億887万 | 1358億1723万 | +9.3% 12/9 | -10.03% 6/24 |
2018年 3月期 | 2,174 11/6 | 1,494 4/17 | 997,100 11/6 | 2769億8561万 | 1903億4797万 | +13.43% 11/6 | -10.77% 2/14 |
2019年 3月期 | 2,036 10/2 | 1,352 12/25 | 697,800 10/30 | 2594億326万 | 1722億5600万 | +11.14% 9/25 | -14.93% 12/25 |
2020年 3月期 | 1,756 5/8 | 1,026 3/17 | 585,300 3/19 | 2237億2894万 | 1307億2090万 | +11.69% 3/27 | -20.68% 3/13 |
2021年 3月期 | 1,862 3/23 | 1,162 4/3 | 759,400 9/25 | 2316億4822万 | 1480億4842万 | +13.43% 9/18 | -7.6% 7/31 |
2022年 3月期 | 2,035 2/10 | 1,591 5/27 | 574,600 2/10 | 2531億7085万 | 1979億3358万 | +9.97% 9/14 | -9.4% 3/8 |
2023年 3月期 | 2,250 3/10 | 1,733 4/7 | 776,100 4/27 | 2652億9364万 | 2095億3405万 | +8.11% 3/9 | -4.33% 3/24 |
最新 | 2,688 2024/5/7 | 178,600 | 3169億3747万 | +2.79% 2,615 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 31%(1.31倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 121%(2.21倍)
- 1988/12/28 vs 1987/12/28
- 0%(1倍)
- 1989/12/29 vs 1988/12/28
- 31%(1.31倍)
- 1990/12/28 vs 1989/12/29
- -37%(0.63倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 23%(1.23倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- 8%(1.08倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 2%(1.02倍)
- 1999/12/30 vs 1998/12/30
- 8%(1.08倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 28%(1.28倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 63%(1.63倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/07 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
308円(1998/01/14) - 773%(8.73倍)
2,688円(5/7)