株価チャート
株価
5/24
- 前日 (5/23)
- 2,198
- 始値
- 2,183
- 高値
- 2,208
- 安値
- 2,177
- 終値 -0.09%
- 2,196
- 出来高 -28.18%
- 13,000
乖離率
- 株価(5日)
移動平均値 - -0.32%
2,203 - 株価(25日)
移動平均値 - -1.44%
2,228 - 出来高(5日)
移動平均値 - -47.28%
24,660
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 | 2,183 | 2,208 | 2,177 | 2,196 | -0.09% | 13,000 | 277億3535万 | -1.44% | 12.24 | 0.98 |
05/23 | 2,180 | 2,212 | 2,155 | 2,198 | +0.64% | 18,100 | 277億6061万 | -1.43% | 12.26 | 0.98 |
05/22 | 2,216 | 2,217 | 2,177 | 2,184 | -1% | 38,400 | 275億8379万 | -2.28% | 12.18 | 0.98 |
05/21 | 2,236 | 2,248 | 2,203 | 2,206 | -1.12% | 23,800 | 278億6165万 | -1.61% | 12.3 | 0.99 |
05/20 | 2,224 | 2,255 | 2,224 | 2,231 | +0.72% | 30,000 | 281億7740万 | -0.76% | 12.44 | 1 |
05/17 | 2,210 | 2,240 | 2,205 | 2,215 | +0.23% | 29,100 | 279億7532万 | -1.64% | 12.35 | 0.99 |
05/16 | 2,244 | 2,244 | 2,180 | 2,210 | -1.52% | 52,700 | 279億1217万 | -2.04% | 12.32 | 0.99 |
05/15 | 2,232 | 2,256 | 2,217 | 2,244 | +0.76% | 53,000 | 283億4158万 | -0.75% | 12.51 | 1 |
05/14 | 2,250 | 2,250 | 2,208 | 2,227 | -0.67% | 22,800 | 281億2688万 | -1.63% | 12.42 | 1 |
05/13 | 2,241 | 2,253 | 2,215 | 2,242 | +0.04% | 28,300 | 283億1632万 | -1.1% | 12.5 | 1 |
05/10 | 2,230 | 2,241 | 2,228 | 2,241 | +0.58% | 12,300 | 283億370万 | -1.32% | 12.5 | 1 |
05/09 | 2,230 | 2,240 | 2,217 | 2,228 | -0.09% | 16,100 | 281億3951万 | -2.02% | 12.42 | 1 |
05/08 | 2,230 | 2,250 | 2,230 | 2,230 | -0.62% | 15,100 | 281億6477万 | -2.15% | 12.43 | 1 |
05/07 | 2,215 | 2,246 | 2,208 | 2,244 | +1.31% | 15,000 | 283億4158万 | -1.84% | 12.51 | 1 |
05/02 | 2,240 | 2,245 | 2,215 | 2,215 | -1.2% | 11,800 | 279億7532万 | -3.32% | 12.35 | 0.99 |
05/01 | 2,234 | 2,244 | 2,224 | 2,242 | -0.58% | 8,800 | 283億1632万 | -2.56% | 12.5 | 1 |
04/30 | 2,222 | 2,262 | 2,222 | 2,255 | +1.12% | 17,900 | 284億8051万 | -2.38% | 12.57 | 1.01 |
04/26 | 2,206 | 2,230 | 2,200 | 2,230 | +1.13% | 15,000 | 281億6477万 | -3.8% | 12.43 | 1 |
04/25 | 2,250 | 2,250 | 2,205 | 2,205 | -1.56% | 19,400 | 278億4902万 | -5.2% | 12.29 | 0.99 |
04/24 | 2,254 | 2,255 | 2,235 | 2,240 | -0.67% | 14,800 | 282億9107万 | -4.07% | 12.49 | 1 |
04/23 | 2,266 | 2,266 | 2,242 | 2,255 | -0.13% | 12,200 | 284億8051万 | -3.67% | 12.57 | 1.01 |
04/22 | 2,267 | 2,280 | 2,230 | 2,258 | +1.57% | 26,900 | 285億1840万 | -3.75% | 12.59 | 1.01 |
04/19 | 2,248 | 2,259 | 2,185 | 2,223 | -1.55% | 40,000 | 280億7636万 | -5.36% | 12.4 | 0.99 |
04/18 | 2,220 | 2,275 | 2,218 | 2,258 | +1.94% | 25,300 | 285億1840万 | -4.04% | 12.59 | 1.01 |
04/17 | 2,260 | 2,261 | 2,215 | 2,215 | -1.86% | 29,800 | 279億7532万 | -5.94% | 12.35 | 0.99 |
04/16 | 2,315 | 2,318 | 2,255 | 2,257 | -2.92% | 38,500 | 285億577万 | -4.32% | 12.58 | 1.01 |
04/15 | 2,332 | 2,350 | 2,323 | 2,325 | -1.52% | 21,500 | 293億6461万 | -1.57% | 12.96 | 1.04 |
04/12 | 2,342 | 2,376 | 2,342 | 2,361 | +0.81% | 21,900 | 298億1929万 | -0.17% | 13.16 | 1.06 |
04/11 | 2,323 | 2,353 | 2,312 | 2,342 | +0.69% | 20,000 | 295億7932万 | -0.97% | 13.06 | 1.05 |
04/10 | 2,323 | 2,339 | 2,322 | 2,326 | -0.43% | 11,800 | 293億7724万 | -1.69% | 12.97 | 1.04 |
04/09 | 2,317 | 2,344 | 2,316 | 2,336 | +0.95% | 21,900 | 295億354万 | -1.31% | 13.03 | 1.04 |
04/08 | 2,314 | 2,321 | 2,303 | 2,314 | -0.26% | 27,200 | 292億2568万 | -2.32% | 12.9 | 1.03 |
04/05 | 2,319 | 2,340 | 2,298 | 2,320 | -0.17% | 32,200 | 293億146万 | -2.19% | 12.94 | 1.04 |
04/04 | 2,345 | 2,345 | 2,316 | 2,324 | -0.34% | 20,400 | 293億5198万 | -2.19% | 12.96 | 1.04 |
04/03 | 2,300 | 2,355 | 2,291 | 2,332 | +1.17% | 37,600 | 294億5302万 | -1.98% | 13 | 1.04 |
04/02 | 2,381 | 2,381 | 2,304 | 2,305 | -2% | 37,600 | 291億1201万 | -3.19% | 12.85 | 1.03 |
04/01 | 2,427 | 2,427 | 2,344 | 2,352 | -2.93% | 36,600 | 297億562万 | -1.34% | 13.11 | 1.05 |
03/29 | 2,369 | 2,426 | 2,369 | 2,423 | +2.32% | 51,000 | 306億234万 | +1.55% | 14.72 | 1.08 |
03/28 | 2,395 | 2,410 | 2,364 | 2,368 | -3.94% | 55,300 | 299億770万 | -0.67% | 14.39 | 1.06 |
03/27 | 2,487 | 2,487 | 2,454 | 2,465 | 0% | 61,900 | 311億3280万 | +3.35% | 14.98 | 1.1 |
03/26 | 2,440 | 2,476 | 2,428 | 2,465 | +1.02% | 46,100 | 311億3280万 | +3.44% | 14.98 | 1.1 |
03/25 | 2,437 | 2,450 | 2,419 | 2,440 | -0.37% | 53,400 | 308億1705万 | +2.52% | 14.83 | 1.09 |
03/22 | 2,415 | 2,459 | 2,415 | 2,449 | +1.41% | 34,800 | 309億3072万 | +3.07% | 14.88 | 1.09 |
03/21 | 2,430 | 2,439 | 2,412 | 2,415 | +0.25% | 40,400 | 305億130万 | +1.73% | 14.67 | 1.08 |
03/19 | 2,373 | 2,409 | 2,343 | 2,409 | +1.6% | 32,700 | 304億2553万 | +1.52% | 14.64 | 1.08 |
03/18 | 2,348 | 2,379 | 2,335 | 2,371 | +1.85% | 36,400 | 299億4559万 | -0.13% | 14.41 | 1.06 |
03/15 | 2,325 | 2,338 | 2,314 | 2,328 | +0.09% | 20,900 | 294億250万 | -2.02% | 14.14 | 1.04 |
03/14 | 2,288 | 2,330 | 2,288 | 2,326 | +1.35% | 23,700 | 293億7724万 | -2.23% | 14.13 | 1.04 |
03/13 | 2,333 | 2,342 | 2,294 | 2,295 | -1.16% | 25,800 | 289億8571万 | -3.57% | 13.94 | 1.03 |
03/12 | 2,318 | 2,330 | 2,281 | 2,322 | -0.9% | 41,400 | 293億2672万 | -2.48% | 14.11 | 1.04 |
03/11 | 2,355 | 2,370 | 2,321 | 2,343 | -2.58% | 45,600 | 295億9195万 | -1.64% | 14.24 | 1.05 |
03/08 | 2,337 | 2,414 | 2,337 | 2,405 | +2.43% | 58,100 | 303億7501万 | +0.92% | 14.61 | 1.07 |
03/07 | 2,361 | 2,373 | 2,339 | 2,348 | -0.84% | 46,400 | 296億5510万 | -1.43% | 14.27 | 1.05 |
03/06 | 2,352 | 2,396 | 2,341 | 2,368 | +0.25% | 28,800 | 299億770万 | -0.59% | 14.39 | 1.06 |
03/05 | 2,365 | 2,370 | 2,326 | 2,362 | -0.76% | 45,500 | 298億3192万 | -0.84% | 14.35 | 1.06 |
03/04 | 2,398 | 2,406 | 2,369 | 2,380 | -0.58% | 50,100 | 300億5926万 | 0% | 14.46 | 1.06 |
03/01 | 2,429 | 2,440 | 2,388 | 2,394 | -0.71% | 36,400 | 302億3608万 | +0.63% | 14.55 | 1.07 |
02/29 | 2,396 | 2,417 | 2,381 | 2,411 | +0.04% | 29,900 | 304億5079万 | +1.47% | 14.65 | 1.08 |
02/28 | 2,376 | 2,433 | 2,376 | 2,410 | +1.43% | 40,400 | 304億3816万 | +1.64% | 14.64 | 1.08 |
02/27 | 2,370 | 2,393 | 2,359 | 2,376 | +0.13% | 29,500 | 300億874万 | +0.42% | 14.44 | 1.06 |
02/26 | 2,393 | 2,409 | 2,369 | 2,373 | -0.79% | 29,200 | 299億7085万 | +0.59% | 14.42 | 1.06 |
02/22 | 2,410 | 2,419 | 2,376 | 2,392 | +0.34% | 25,900 | 302億1082万 | +1.66% | 14.53 | 1.07 |
02/21 | 2,402 | 2,421 | 2,377 | 2,384 | -0.75% | 22,500 | 301億978万 | +1.62% | 14.48 | 1.07 |
02/20 | 2,430 | 2,448 | 2,399 | 2,402 | -0.62% | 31,400 | 303億3712万 | +2.65% | 14.59 | 1.07 |
02/19 | 2,375 | 2,428 | 2,375 | 2,417 | +1.73% | 28,800 | 305億2656万 | +3.56% | 14.69 | 1.08 |
02/16 | 2,371 | 2,384 | 2,358 | 2,376 | +1.5% | 35,300 | 300億874万 | +2.11% | 14.44 | 1.06 |
02/15 | 2,426 | 2,426 | 2,336 | 2,341 | -2.09% | 50,600 | 295億6669万 | +0.82% | 14.22 | 1.05 |
02/14 | 2,408 | 2,425 | 2,384 | 2,391 | -0.79% | 42,600 | 301億9819万 | +3.1% | 14.53 | 1.07 |
02/13 | 2,449 | 2,452 | 2,388 | 2,410 | -0.82% | 53,300 | 304億3816万 | +4.15% | 14.64 | 1.08 |
02/09 | 2,427 | 2,469 | 2,426 | 2,430 | +0.41% | 61,100 | 306億9075万 | +5.29% | 14.76 | 1.09 |
02/08 | 2,398 | 2,426 | 2,381 | 2,420 | +1.38% | 52,100 | 305億6445万 | +5.26% | 14.7 | 1.08 |
02/07 | 2,374 | 2,406 | 2,364 | 2,387 | +0.63% | 49,900 | 301億4767万 | +4.24% | 14.5 | 1.07 |
02/06 | 2,321 | 2,419 | 2,320 | 2,372 | +2.2% | 109,800 | 299億5822万 | +3.94% | 14.41 | 1.06 |
02/05 | 2,336 | 2,371 | 2,290 | 2,321 | -0.64% | 94,700 | 293億1409万 | +2.11% | 14.1 | 1.04 |
02/02 | 2,400 | 2,414 | 2,256 | 2,336 | -1.72% | 228,000 | 295億354万 | +3.13% | 14.19 | 1.04 |
02/01 | 2,369 | 2,392 | 2,357 | 2,377 | +0.25% | 51,700 | 300億2137万 | +5.36% | 14.44 | 1.06 |
01/31 | 2,346 | 2,371 | 2,341 | 2,371 | +1.41% | 33,500 | 299億4559万 | +5.57% | 14.41 | 1.06 |
01/30 | 2,368 | 2,368 | 2,337 | 2,338 | -1.52% | 39,500 | 295億2880万 | +4.61% | 14.21 | 1.04 |
01/29 | 2,360 | 2,381 | 2,357 | 2,374 | +2.06% | 41,200 | 299億8348万 | +6.6% | 14.42 | 1.06 |
01/26 | 2,353 | 2,361 | 2,322 | 2,326 | -1.23% | 41,700 | 293億7724万 | +4.87% | 14.13 | 1.04 |
01/25 | 2,319 | 2,355 | 2,319 | 2,355 | +1.73% | 53,900 | 297億4351万 | +6.61% | 14.31 | 1.05 |
01/24 | 2,292 | 2,317 | 2,276 | 2,315 | +1.71% | 51,000 | 292億3831万 | +5.18% | 14.07 | 1.03 |
01/23 | 2,299 | 2,299 | 2,260 | 2,276 | -0.09% | 35,900 | 287億4574万 | +3.88% | 13.83 | 1.02 |
01/22 | 2,235 | 2,281 | 2,229 | 2,278 | +2.66% | 46,400 | 287億7100万 | +4.3% | 13.84 | 1.02 |
01/19 | 2,238 | 2,238 | 2,218 | 2,219 | +0.14% | 32,200 | 280億2584万 | +2.02% | 13.48 | 0.99 |
01/18 | 2,211 | 2,237 | 2,210 | 2,216 | +0.23% | 25,200 | 279億8795万 | +2.17% | 13.46 | 0.99 |
01/17 | 2,238 | 2,264 | 2,211 | 2,211 | -1.21% | 44,700 | 279億2480万 | +2.31% | 13.43 | 0.99 |
01/16 | 2,266 | 2,266 | 2,238 | 2,238 | -0.75% | 30,400 | 282億6581万 | +3.9% | 13.6 | 1 |
01/15 | 2,230 | 2,270 | 2,228 | 2,255 | +1.08% | 53,300 | 284億8051万 | +5.08% | 13.7 | 1.01 |
01/12 | 2,253 | 2,272 | 2,231 | 2,231 | -1.72% | 49,400 | 281億7740万 | +4.4% | 13.56 | 1 |
01/11 | 2,280 | 2,288 | 2,263 | 2,270 | +0.84% | 61,800 | 286億6996万 | +6.57% | 13.79 | 1.01 |
01/10 | 2,281 | 2,290 | 2,251 | 2,251 | -1.14% | 57,200 | 284億2999万 | +6.08% | 13.68 | 1.01 |
01/09 | 2,281 | 2,302 | 2,260 | 2,277 | +1.47% | 64,800 | 287億5837万 | +7.71% | 13.83 | 1.02 |
01/05 | 2,239 | 2,254 | 2,226 | 2,244 | +1.08% | 47,700 | 283億4158万 | +6.7% | 13.63 | 1 |
01/04 | 2,190 | 2,220 | 2,159 | 2,220 | +1.51% | 50,300 | 280億3847万 | +6.07% | 13.49 | 0.99 |
2023 | ||||||||||
12/29 | 2,183 | 2,206 | 2,162 | 2,187 | +0.18% | 45,900 | 276億2168万 | +4.89% | 13.29 | 0.98 |
12/28 | 2,169 | 2,186 | 2,150 | 2,183 | +1.49% | 44,100 | 275億7116万 | +5.05% | 13.26 | 0.98 |
12/27 | 2,150 | 2,151 | 2,126 | 2,151 | +1.37% | 52,800 | 271億6700万 | +3.81% | 13.07 | 0.96 |
12/26 | 2,120 | 2,133 | 2,115 | 2,122 | +0.62% | 32,500 | 268億73万 | +2.71% | 12.89 | 0.95 |
12/25 | 2,150 | 2,150 | 2,103 | 2,109 | -0.8% | 27,200 | 266億3654万 | +2.33% | 12.81 | 0.95 |
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 | |
2007年 3月期 | 1,180 236 4/10 236 4/3 | 775 155 3/20 155 6/9 | 2,095,800 10,479,000 10/5 | - | - | +17.37% 6/26 | -19.35% 6/8 |
2008年 3月期 | 915 183 6/18 | 375 75 1/22 | 1,719,000 8,595,000 2/19 | - | - | +37.5% 2/20 | -22.78% 1/22 |
2009年 3月期 | 1,060 212 8/1 | 325 65 10/27 | 6,886,800 34,434,000 6/26 | - | - | +43.5% 11/11 | -38% 10/8 |
2010年 3月期 | 660 132 7/2 132 6/30 | 415 83 11/27 | 1,255,400 6,277,000 6/18 | - | - | +20.76% 4/12 | -20.47% 7/13 |
2011年 3月期 | 730 146 4/22 | 330 66 3/15 | 1,278,000 6,390,000 4/22 | 94億3875万 | 42億6683万 | +17.13% 12/9 | -39.29% 3/15 |
2012年 3月期 | 715 143 2/22 | 460 92 11/25 92 10/5 | 3,628,200 18,141,000 2/22 | 92億4480万 | 59億4770万 | +16.14% 2/22 | -14.05% 8/9 |
2013年 3月期 | 860 172 1/21 | 465 93 6/4 | 3,888,000 19,440,000 1/21 | 111億1962万 | 60億1235万 | +45.37% 1/21 | -15.02% 5/16 |
2014年 3月期 | 1,190 238 6/12 | 625 125 9/2 125 4/2 | 39,720,800 198,604,000 6/12 | 153億8646万 | 80億8112万 | +45.29% 6/12 | -14.7% 2/4 |
2015年 3月期 | 805 161 7/7 | 590 118 5/21 | 896,400 4,482,000 9/9 | 104億860万 | 76億2866万 | +20.8% 4/8 | -11.22% 5/20 |
2016年 3月期 | 900 180 4/8 | 490 98 8/25 | 22,808,000 114,040,000 1/26 | 116億3694万 | 63億3567万 | +38.23% 1/25 | -18.66% 8/25 |
2017年 3月期 | 790 158 2/16 | 445 89 6/27 89 6/24 | 1,388,200 6,941,000 2/16 | 102億1465万 | 57億5382万 | +12.51% 8/17 | -13.59% 6/24 |
2018年 3月期 | 1,135 227 9/19 | 605 121 4/13 | 8,113,400 40,567,000 8/9 | 146億7548万 | 78億2261万 | +31.24% 9/15 | -12.71% 3/26 |
2019年 3月期 | 864 1,728 5/8 | 554 1,107 12/25 | 540,400 270,200 10/2 | 111億7146万 | 71億5672万 | +7.47% 11/8 | -21.27% 12/25 |
2020年 3月期 | 693 1,384 1/24 1,385 12/10 | 419 838 3/23 | 1,554,400 777,200 12/4 | 89億4751万 | 54億1764万 | +18.03% 12/10 | -20.31% 3/13 |
2021年 3月期 | 1,436 2,872 3/22 | 439 877 4/6 | 2,730,400 1,365,200 8/5 | 185億6739万 | 56億6977万 | +34.55% 8/11 | -9.46% 4/21 |
2022年 3月期 | 1,311 4/7 | 848 11/11 | 2,089,700 6/24 | 169億5115万 | 107億1019万 | +13.17% 11/26 | -20.24% 5/17 |
2023年 3月期 | 1,752 3/6 | 1,108 4/1 | 408,600 9/28 | 221億2765万 | 139億9397万 | +15.7% 4/10 | -7.81% 10/3 |
2024年 3月期 | 2,487 3/27 | 1,538 4/6 | 1,762,000 4/6 | 314億1066万 | 194億2485万 | +11.93% 6/21 | -11.69% 10/4 |
最新 | 2,196 2024/5/24 | 13,000 | 277億3535万 | -1.44% 2,228 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%(1.05倍)
- 1985/12/28 vs 1984/12/28
- 12%(1.12倍)
- 1986/12/27 vs 1985/12/28
- 15%(1.15倍)
- 1987/12/28 vs 1986/12/27
- 49%(1.49倍)
- 1988/12/28 vs 1987/12/28
- 37%(1.37倍)
- 1989/12/29 vs 1988/12/28
- 95%(1.95倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -23%(0.77倍)
- 1992/12/30 vs 1991/12/30
- -39%(0.61倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- -16%(0.84倍)
- 2001/12/28 vs 2000/12/29
- 49%(1.49倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 9%(1.09倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- 5%(1.05倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 31%(1.31倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- 24%(1.24倍)
- 2023/12/29 vs 2022/12/30
- 49%(1.49倍)
- 2024/05/24 vs 2023/12/29
- 0%(1倍)
- 過去安値
325円(2008/10/27) - 576%(6.76倍)
2,196円(5/24)