株価チャート
株価
5/24
- 前日 (5/23)
- 1,174
- 始値
- 1,171
- 高値
- 1,188
- 安値
- 1,171
- 終値 +0.51%
- 1,180
- 出来高 +57.79%
- 421,300
乖離率
- 株価(5日)
移動平均値 - -0.25%
1,183 - 株価(25日)
移動平均値 - -4.07%
1,230 - 出来高(5日)
移動平均値 - -1.1%
426,000
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 1,171 | 1,188 | 1,171 | 1,180 | +0.51% | 421,300 | 2023億2218万 | -4.07% | 12.18 | 0.83 |
05/23 | 1,172 | 1,188 | 1,171 | 1,174 | +0.34% | 267,000 | 2012億9342万 | -4.79% | 12.12 | 0.82 |
05/22 | 1,195 | 1,198 | 1,170 | 1,170 | -2.34% | 621,400 | 2006億759万 | -5.49% | 12.08 | 0.82 |
05/21 | 1,196 | 1,218 | 1,196 | 1,198 | +0.25% | 477,900 | 2054億845万 | -3.54% | 12.37 | 0.84 |
05/20 | 1,188 | 1,204 | 1,188 | 1,195 | +0.67% | 342,400 | 2048億9407万 | -4.02% | 12.34 | 0.84 |
05/17 | 1,200 | 1,206 | 1,184 | 1,187 | -1.25% | 481,100 | 2035億2240万 | -4.89% | 12.25 | 0.83 |
05/16 | 1,204 | 1,218 | 1,193 | 1,202 | +0.42% | 528,800 | 2060億9429万 | -3.92% | 12.41 | 0.84 |
05/15 | 1,231 | 1,231 | 1,187 | 1,197 | -2.84% | 748,400 | 2052億3699万 | -4.47% | 12.36 | 0.84 |
05/14 | 1,228 | 1,246 | 1,224 | 1,232 | +0.98% | 430,600 | 2112億3807万 | -1.91% | 12.72 | 0.86 |
05/13 | 1,228 | 1,253 | 1,208 | 1,220 | -0.97% | 868,000 | 2091億8056万 | -2.94% | 12.59 | 0.86 |
05/10 | 1,261 | 1,281 | 1,222 | 1,232 | -2.3% | 1,251,800 | 2112億3807万 | -2.14% | 12.72 | 0.86 |
05/09 | 1,258 | 1,270 | 1,249 | 1,261 | +0.8% | 391,400 | 2162億1040万 | 0% | 13.02 | 0.88 |
05/08 | 1,265 | 1,267 | 1,248 | 1,251 | -1.11% | 368,000 | 2144億9580万 | -0.64% | 12.91 | 0.88 |
05/07 | 1,266 | 1,270 | 1,261 | 1,265 | +0.08% | 330,400 | 2168億9624万 | +0.56% | 13.06 | 0.89 |
05/02 | 1,269 | 1,277 | 1,263 | 1,264 | +0.48% | 356,700 | 2167億2478万 | +0.72% | 13.05 | 0.89 |
05/01 | 1,264 | 1,268 | 1,251 | 1,258 | -1.41% | 421,300 | 2156億9602万 | +0.32% | 12.99 | 0.88 |
04/30 | 1,266 | 1,277 | 1,259 | 1,276 | +1.59% | 382,700 | 2187億8229万 | +1.92% | 13.17 | 0.89 |
04/26 | 1,245 | 1,261 | 1,231 | 1,256 | +0.88% | 418,200 | 2153億5310万 | +0.56% | 12.97 | 0.88 |
04/25 | 1,263 | 1,266 | 1,244 | 1,245 | -1.43% | 349,400 | 2134億6705万 | -0.24% | 12.85 | 0.87 |
04/24 | 1,260 | 1,266 | 1,253 | 1,263 | +0.48% | 435,100 | 2165億5332万 | +1.36% | 13.04 | 0.89 |
04/23 | 1,268 | 1,269 | 1,251 | 1,257 | -0.08% | 362,500 | 2155億2456万 | +1.05% | 12.98 | 0.88 |
04/22 | 1,249 | 1,259 | 1,239 | 1,258 | +1.86% | 366,300 | 2156億9602万 | +1.29% | 12.99 | 0.88 |
04/19 | 1,231 | 1,238 | 1,213 | 1,235 | -0.8% | 543,400 | 2117億5245万 | -0.32% | 12.75 | 0.87 |
04/18 | 1,233 | 1,252 | 1,227 | 1,245 | +0.97% | 514,200 | 2134億6705万 | +0.57% | 12.85 | 0.87 |
04/17 | 1,259 | 1,260 | 1,232 | 1,233 | -2.07% | 571,200 | 2114億953万 | -0.16% | 12.73 | 0.86 |
04/16 | 1,289 | 1,291 | 1,256 | 1,259 | -2.78% | 809,200 | 2158億6748万 | +2.03% | 13 | 0.88 |
04/15 | 1,280 | 1,303 | 1,276 | 1,295 | +1.49% | 978,200 | 2220億4002万 | +5.2% | 13.37 | 0.91 |
04/12 | 1,270 | 1,277 | 1,258 | 1,276 | +0.95% | 482,600 | 2187億8229万 | +3.82% | 13.17 | 0.89 |
04/11 | 1,251 | 1,270 | 1,244 | 1,264 | +0.16% | 448,000 | 2167億2478万 | +3.02% | 13.05 | 0.89 |
04/10 | 1,262 | 1,273 | 1,251 | 1,262 | +0.24% | 419,100 | 2163億8186万 | +2.94% | 13.03 | 0.88 |
04/09 | 1,273 | 1,277 | 1,255 | 1,259 | -1.1% | 400,500 | 2158億6748万 | +2.78% | 13 | 0.88 |
04/08 | 1,265 | 1,279 | 1,261 | 1,273 | +0.87% | 552,300 | 2182億6791万 | +4.09% | 13.14 | 0.89 |
04/05 | 1,254 | 1,269 | 1,242 | 1,262 | -0.47% | 591,200 | 2163億8186万 | +3.36% | 13.03 | 0.88 |
04/04 | 1,268 | 1,276 | 1,257 | 1,268 | +0.63% | 606,800 | 2174億1061万 | +3.93% | 13.09 | 0.89 |
04/03 | 1,258 | 1,278 | 1,251 | 1,260 | -0.79% | 862,000 | 2160億3894万 | +3.28% | 13.01 | 0.88 |
04/02 | 1,254 | 1,283 | 1,242 | 1,270 | +3.76% | 1,398,000 | 2177億5353万 | +4.1% | 13.11 | 0.89 |
04/01 | 1,241 | 1,241 | 1,213 | 1,224 | -0.16% | 521,800 | 2098億6640万 | +0.33% | 12.63 | 0.86 |
03/29 | 1,201 | 1,231 | 1,198 | 1,226 | +2.25% | 458,100 | 2102億932万 | +0.33% | 18 | 0.86 |
03/28 | 1,218 | 1,218 | 1,195 | 1,199 | -2.28% | 540,500 | 2055億7991万 | -1.96% | 17.6 | 0.84 |
03/27 | 1,220 | 1,246 | 1,213 | 1,227 | +1.57% | 914,500 | 2103億8078万 | +0.08% | 18.01 | 0.86 |
03/26 | 1,196 | 1,211 | 1,190 | 1,208 | +0.83% | 455,200 | 2071億2305万 | -1.63% | 17.74 | 0.85 |
03/25 | 1,223 | 1,224 | 1,198 | 1,198 | -2.12% | 570,500 | 2054億845万 | -2.44% | 17.59 | 0.84 |
03/22 | 1,212 | 1,224 | 1,207 | 1,224 | +1.32% | 355,700 | 2098億6640万 | -0.24% | 17.97 | 0.86 |
03/21 | 1,218 | 1,221 | 1,202 | 1,208 | -0.08% | 472,000 | 2071億2305万 | -1.47% | 17.74 | 0.85 |
03/19 | 1,196 | 1,215 | 1,194 | 1,209 | +0.75% | 373,000 | 2072億9451万 | -1.31% | 17.75 | 0.85 |
03/18 | 1,190 | 1,205 | 1,189 | 1,200 | +0.84% | 339,700 | 2057億5137万 | -2.04% | 17.62 | 0.84 |
03/15 | 1,201 | 1,205 | 1,187 | 1,190 | -0.75% | 518,900 | 2040億3678万 | -3.09% | 17.47 | 0.83 |
03/14 | 1,196 | 1,202 | 1,188 | 1,199 | +0.5% | 313,100 | 2055億7991万 | -2.36% | 17.6 | 0.84 |
03/13 | 1,200 | 1,205 | 1,190 | 1,193 | -0.17% | 293,400 | 2045億5115万 | -2.85% | 17.51 | 0.84 |
03/12 | 1,188 | 1,197 | 1,180 | 1,195 | +0.59% | 412,200 | 2048億9407万 | -2.69% | 17.54 | 0.84 |
03/11 | 1,224 | 1,227 | 1,176 | 1,188 | -3.49% | 659,800 | 2036億9386万 | -3.26% | 17.44 | 0.83 |
03/08 | 1,220 | 1,238 | 1,219 | 1,231 | +0.24% | 531,300 | 2110億6661万 | +0.24% | 18.07 | 0.86 |
03/07 | 1,246 | 1,252 | 1,226 | 1,228 | -1.76% | 429,200 | 2105億5224万 | +0.16% | 18.03 | 0.86 |
03/06 | 1,236 | 1,263 | 1,232 | 1,250 | +1.87% | 656,100 | 2143億2434万 | +2.12% | 18.35 | 0.88 |
03/05 | 1,218 | 1,237 | 1,217 | 1,227 | +0.99% | 416,500 | 2103億8078万 | +0.49% | 18.01 | 0.86 |
03/04 | 1,233 | 1,233 | 1,209 | 1,215 | -1.14% | 524,000 | 2083億2326万 | -0.33% | 17.84 | 0.85 |
03/01 | 1,235 | 1,242 | 1,222 | 1,229 | -0.81% | 507,100 | 2107億2369万 | +0.9% | 18.04 | 0.86 |
02/29 | 1,260 | 1,260 | 1,232 | 1,239 | -1.67% | 494,000 | 2124億3829万 | +1.89% | 18.19 | 0.87 |
02/28 | 1,264 | 1,264 | 1,254 | 1,260 | -0.55% | 489,900 | 2160億3894万 | +3.7% | 18.5 | 0.88 |
02/27 | 1,260 | 1,278 | 1,251 | 1,267 | +0.24% | 589,100 | 2172億3915万 | +4.37% | 18.6 | 0.89 |
02/26 | 1,270 | 1,270 | 1,250 | 1,264 | 0% | 564,200 | 2167億2478万 | +4.38% | 18.56 | 0.89 |
02/22 | 1,259 | 1,275 | 1,257 | 1,264 | +0.08% | 549,300 | 2167億2478万 | +4.72% | 18.56 | 0.89 |
02/21 | 1,286 | 1,289 | 1,256 | 1,263 | -0.94% | 558,500 | 2165億5332万 | +4.9% | 18.54 | 0.89 |
02/20 | 1,269 | 1,279 | 1,255 | 1,275 | +0.71% | 897,200 | 2186億1083万 | +6.16% | 18.72 | 0.89 |
02/19 | 1,245 | 1,267 | 1,235 | 1,266 | +4.71% | 1,560,900 | 2170億6770万 | +5.76% | 18.59 | 0.89 |
02/16 | 1,180 | 1,212 | 1,173 | 1,209 | +2.98% | 658,700 | 2072億9451万 | +1.26% | 17.75 | 0.85 |
02/15 | 1,213 | 1,222 | 1,172 | 1,174 | -2.09% | 824,200 | 2012億9342万 | -1.59% | 17.24 | 0.82 |
02/14 | 1,208 | 1,236 | 1,183 | 1,199 | +1.44% | 944,100 | 2055億7991万 | +0.59% | 17.6 | 0.84 |
02/13 | 1,231 | 1,233 | 1,177 | 1,182 | -3.51% | 930,700 | 2026億6510万 | -0.59% | 17.35 | 0.83 |
02/09 | 1,240 | 1,244 | 1,206 | 1,225 | -2.85% | 1,357,200 | 2100億3786万 | +3.2% | 17.98 | 0.86 |
02/08 | 1,207 | 1,275 | 1,187 | 1,261 | +4.91% | 2,510,400 | 2162億1040万 | +6.68% | 18.51 | 0.88 |
02/07 | 1,194 | 1,202 | 1,185 | 1,202 | +0.92% | 386,700 | 2060億9429万 | +2.21% | 17.65 | 0.84 |
02/06 | 1,195 | 1,206 | 1,182 | 1,191 | -0.25% | 462,000 | 2042億823万 | +1.62% | 17.49 | 0.83 |
02/05 | 1,193 | 1,196 | 1,186 | 1,194 | +0.67% | 420,500 | 2047億2261万 | +2.14% | 17.53 | 0.84 |
02/02 | 1,194 | 1,198 | 1,182 | 1,186 | -0.59% | 212,300 | 2033億5094万 | +1.8% | 17.41 | 0.83 |
02/01 | 1,184 | 1,196 | 1,180 | 1,193 | 0% | 371,300 | 2045億5115万 | +2.76% | 17.51 | 0.84 |
01/31 | 1,177 | 1,193 | 1,169 | 1,193 | +1.02% | 471,900 | 2045億5115万 | +3.11% | 17.51 | 0.84 |
01/30 | 1,172 | 1,185 | 1,172 | 1,181 | +0.6% | 531,700 | 2024億9364万 | +2.52% | 17.34 | 0.83 |
01/29 | 1,197 | 1,197 | 1,171 | 1,174 | +0.51% | 603,100 | 2012億9342万 | +2.18% | 17.24 | 0.82 |
01/26 | 1,192 | 1,194 | 1,166 | 1,168 | -2.5% | 794,300 | 2002億6467万 | +1.92% | 17.15 | 0.82 |
01/25 | 1,182 | 1,202 | 1,176 | 1,198 | +1.18% | 529,100 | 2054億845万 | +4.72% | 17.59 | 0.84 |
01/24 | 1,198 | 1,201 | 1,181 | 1,184 | -1.82% | 495,400 | 2030億802万 | +3.68% | 17.38 | 0.83 |
01/23 | 1,227 | 1,230 | 1,204 | 1,206 | -1.47% | 502,800 | 2067億8013万 | +5.88% | 17.71 | 0.85 |
01/22 | 1,200 | 1,224 | 1,195 | 1,224 | +2.77% | 687,700 | 2098億6640万 | +7.75% | 17.97 | 0.86 |
01/19 | 1,185 | 1,191 | 1,179 | 1,191 | +1.28% | 554,900 | 2042億823万 | +5.21% | 17.49 | 0.83 |
01/18 | 1,183 | 1,185 | 1,172 | 1,176 | -0.68% | 405,200 | 2016億3634万 | +4.16% | 17.27 | 0.82 |
01/17 | 1,187 | 1,203 | 1,182 | 1,184 | +0.34% | 733,600 | 2030億802万 | +5.15% | 17.38 | 0.83 |
01/16 | 1,194 | 1,204 | 1,177 | 1,180 | -1.09% | 603,800 | 2023億2218万 | +4.98% | 17.32 | 0.83 |
01/15 | 1,192 | 1,198 | 1,186 | 1,193 | +0.17% | 469,400 | 2045億5115万 | +6.23% | 17.51 | 0.84 |
01/12 | 1,180 | 1,192 | 1,174 | 1,191 | +2.06% | 910,400 | 2042億823万 | +6.34% | 17.49 | 0.83 |
01/11 | 1,160 | 1,177 | 1,155 | 1,167 | +1.21% | 644,500 | 2000億9321万 | +4.48% | 17.13 | 0.82 |
01/10 | 1,141 | 1,157 | 1,135 | 1,153 | +1.41% | 565,200 | 1976億9277万 | +3.41% | 16.93 | 0.81 |
01/09 | 1,114 | 1,138 | 1,113 | 1,137 | +2.25% | 573,400 | 1949億4942万 | +2.06% | 16.69 | 0.8 |
01/05 | 1,122 | 1,129 | 1,111 | 1,112 | -0.8% | 414,900 | 1906億6294万 | -0.09% | 16.33 | 0.78 |
01/04 | 1,105 | 1,121 | 1,094 | 1,121 | +1.26% | 394,100 | 1922億607万 | +0.63% | 16.46 | 0.79 |
2023 | ||||||||||
12/29 | 1,105 | 1,112 | 1,099 | 1,107 | +0.18% | 290,500 | 1898億564万 | -0.72% | 16.25 | 0.74 |
12/28 | 1,100 | 1,107 | 1,095 | 1,105 | +0.45% | 220,800 | 1894億6272万 | -0.9% | 16.22 | 0.74 |
12/27 | 1,089 | 1,102 | 1,089 | 1,100 | +0.82% | 444,800 | 1886億542万 | -1.35% | 16.15 | 0.74 |
12/26 | 1,095 | 1,098 | 1,085 | 1,091 | -0.27% | 364,800 | 1870億6229万 | -2.15% | 16.02 | 0.73 |
12/25 | 1,104 | 1,104 | 1,091 | 1,094 | +0.46% | 293,900 | 1875億7667万 | -1.88% | 16.06 | 0.73 |
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 | 1,298 2,595 7/3 | 826 1,651 3/18 | 1,904,000 952,000 3/5 | - | - | +12.59% 12/12 | -14.76% 3/17 |
2009年 3月期 | 1,005 2,010 9/22 | 639 1,277 2/13 | 1,650,000 825,000 2/19 | - | - | +9.98% 2/25 | -18.45% 10/10 |
2010年 3月期 | 1,088 2,175 9/24 | 702 1,404 4/28 | 1,945,600 972,800 11/6 | - | - | +16.68% 5/19 | -7.7% 10/8 |
2011年 3月期 | 919 1,838 4/6 | 676 1,352 3/15 | 2,315,800 1,157,900 3/15 | 1174億776万 | 863億6305万 | +4.73% 2/25 | -11.3% 3/15 |
2012年 3月期 | 839 1,677 4/1 | 606 11/29 | 7,625,400 3/1 | 1071億2340万 | 774億2013万 | +5.84% 9/29 | -8.93% 11/11 |
2013年 3月期 | 900 3/26 3/22 | 411 6/4 | 6,400,500 11/26 | 1149億8040万 | 525億771万 | +28.11% 5/7 | -13.05% 6/4 |
2014年 3月期 | 1,520 5/15 | 742 4/2 | 41,809,100 5/27 | 1941億8912万 | 947億9495万 | +44.55% 5/13 | -13.23% 6/7 |
2015年 3月期 | 1,228 3/24 | 828 5/21 | 3,716,500 11/13 | 2105億5224万 | 1419億6844万 | +11.05% 12/1 | -5.39% 10/17 |
2016年 3月期 | 1,504 8/20 | 962 2/12 | 3,720,800 10/29 | 2578億7505万 | 1649億4401万 | +12.13% 8/17 | -15.34% 2/12 |
2017年 3月期 | 1,644 3/21 | 990 4/6 | 3,813,100 2/10 | 2818億7938万 | 1697億4488万 | +15.12% 3/9 | -8.93% 11/9 |
2018年 3月期 | 1,752 5/8 | 1,408 8/21 | 4,422,200 5/11 | 3003億9700万 | 2414億1494万 | +9.41% 10/3 | -8.6% 2/14 |
2019年 3月期 | 1,594 11/22 | 1,251 12/25 | 5,186,200 5/9 | 2733億640万 | 2144億9580万 | +8.4% 8/10 | -15.83% 5/14 |
2020年 3月期 | 1,452 4/1 | 908 3/17 | 3,201,500 3/30 | 2489億5916万 | 1556億8520万 | +18.06% 3/30 | -19.12% 3/16 |
2021年 3月期 | 1,547 2/17 | 1,087 10/29 | 7,764,900 2/17 | 2652億4781万 | 1863億7645万 | +12.95% 2/16 | -7.61% 6/15 |
2022年 3月期 | 1,398 8/10 | 1,002 3/9 | 4,704,500 9/10 | 2397億35万 | 1718億239万 | +4.15% 2/9 | -7.79% 10/5 |
2023年 3月期 | 1,189 7/27 | 988 5/11 | 1,288,000 2/9 | 2038億6532万 | 1694億196万 | +8.15% 7/22 | -7.38% 11/14 |
2024年 3月期 | 1,289 2/21 | 987 5/31 | 2,804,500 10/12 | 2210億1126万 | 1692億3050万 | +10.28% 8/31 | -10.68% 10/4 |
最新 | 1,180 2024/5/24 | 421,300 | 2023億2218万 | -4.07% 1,230 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -14%(0.86倍)
- 1998/12/30 vs 1997/12/29
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- 4%(1.04倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 108%(2.08倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- -26%(0.74倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 0%(1倍)
- 2006/12/29 vs 2005/12/30
- 26%(1.26倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 27%(1.27倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/24 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
355円(1998/10/29) - 232%(3.32倍)
1,180円(5/24)