株価チャート
株価
5/2
- 前日 (5/1)
- 1,654
- 始値
- 1,657
- 高値
- 1,669
- 安値
- 1,646
- 終値 -0.06%
- 1,653
- 出来高 -24.63%
- 10,100
乖離率
- 株価(5日)
移動平均値 - 0%
1,653 - 株価(25日)
移動平均値 - -5.6%
1,751 - 出来高(5日)
移動平均値 - -53.33%
21,640
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 | 1,657 | 1,669 | 1,646 | 1,653 | -0.06% | 10,100 | 771億593万 | -5.6% | 13.64 | 0.88 |
05/01 | 1,679 | 1,679 | 1,650 | 1,654 | -2.01% | 13,400 | 771億5258万 | -6.02% | 13.65 | 0.88 |
04/30 | 1,671 | 1,688 | 1,637 | 1,688 | +2.93% | 33,300 | 787億3854万 | -4.52% | 13.93 | 0.89 |
04/26 | 1,631 | 1,642 | 1,617 | 1,640 | +0.61% | 25,300 | 764億9953万 | -7.5% | 13.54 | 0.87 |
04/25 | 1,655 | 1,655 | 1,627 | 1,630 | -2.22% | 26,100 | 760億3307万 | -8.53% | 13.45 | 0.86 |
04/24 | 1,665 | 1,684 | 1,660 | 1,667 | +0.24% | 25,000 | 777億5898万 | -6.87% | 13.76 | 0.88 |
04/23 | 1,688 | 1,692 | 1,661 | 1,663 | -1.48% | 23,200 | 775億7239万 | -7.46% | 13.73 | 0.88 |
04/22 | 1,703 | 1,703 | 1,676 | 1,688 | +1.26% | 26,500 | 787億3854万 | -6.48% | 13.93 | 0.89 |
04/19 | 1,705 | 1,715 | 1,662 | 1,667 | -2.86% | 48,800 | 777億5898万 | -7.9% | 13.76 | 0.88 |
04/18 | 1,711 | 1,750 | 1,711 | 1,716 | -0.06% | 27,900 | 800億4463万 | -5.45% | 14.16 | 0.91 |
04/17 | 1,723 | 1,767 | 1,706 | 1,717 | -2.17% | 28,400 | 800億9128万 | -5.45% | 14.17 | 0.91 |
04/16 | 1,820 | 1,820 | 1,737 | 1,755 | -4.05% | 76,000 | 818億6383万 | -3.52% | 14.49 | 0.93 |
04/15 | 1,825 | 1,840 | 1,808 | 1,829 | -1.67% | 54,000 | 853億1564万 | +0.61% | 15.1 | 0.97 |
04/12 | 1,850 | 1,882 | 1,850 | 1,860 | +0.54% | 35,000 | 867億6166万 | +2.42% | 15.35 | 0.99 |
04/11 | 1,831 | 1,858 | 1,802 | 1,850 | +0.27% | 30,400 | 862億9520万 | +2.21% | 15.27 | 0.98 |
04/10 | 1,820 | 1,875 | 1,820 | 1,845 | +1.37% | 35,000 | 860億6197万 | +2.27% | 15.23 | 0.98 |
04/09 | 1,829 | 1,830 | 1,800 | 1,820 | +0.83% | 27,700 | 848億9582万 | +1.28% | 15.02 | 0.96 |
04/08 | 1,787 | 1,813 | 1,786 | 1,805 | +1.01% | 19,700 | 841億9613万 | +0.73% | 14.9 | 0.96 |
04/05 | 1,762 | 1,792 | 1,761 | 1,787 | +0.11% | 23,000 | 833億5650万 | -0.11% | 14.75 | 0.95 |
04/04 | 1,767 | 1,801 | 1,765 | 1,785 | +0.9% | 36,100 | 832億6321万 | -0.17% | 14.73 | 0.95 |
04/03 | 1,765 | 1,788 | 1,765 | 1,769 | -0.34% | 41,000 | 825億1687万 | -1.01% | 14.6 | 0.94 |
04/02 | 1,793 | 1,808 | 1,766 | 1,775 | -1.61% | 37,300 | 827億9675万 | -0.73% | 14.65 | 0.94 |
04/01 | 1,837 | 1,843 | 1,796 | 1,804 | -2.22% | 24,600 | 841億4949万 | +0.89% | 14.89 | 0.96 |
03/29 | 1,853 | 1,869 | 1,828 | 1,845 | -0.43% | 21,600 | 860億6197万 | +3.25% | 15.23 | 0.98 |
03/28 | 1,886 | 1,905 | 1,841 | 1,853 | -2.32% | 40,000 | 864億3514万 | +3.93% | 15.29 | 0.98 |
03/27 | 1,863 | 1,909 | 1,863 | 1,897 | +3.44% | 63,100 | 884億8757万 | +6.57% | 15.66 | 1.01 |
03/26 | 1,820 | 1,839 | 1,802 | 1,834 | +0.55% | 22,100 | 855億4887万 | +3.38% | 15.14 | 0.97 |
03/25 | 1,847 | 1,868 | 1,820 | 1,824 | -1.67% | 32,500 | 850億8241万 | +3.05% | 15.05 | 0.97 |
03/22 | 1,854 | 1,861 | 1,833 | 1,855 | +0.92% | 25,400 | 865億2843万 | +5.22% | 15.31 | 0.98 |
03/21 | 1,860 | 1,881 | 1,836 | 1,838 | -0.22% | 48,700 | 857億3545万 | +4.61% | 15.17 | 0.97 |
03/19 | 1,815 | 1,855 | 1,805 | 1,842 | -0.7% | 49,800 | 859億2204万 | +5.14% | 15.2 | 0.98 |
03/18 | 1,830 | 1,868 | 1,825 | 1,855 | +1.31% | 53,600 | 865億2843万 | +6.24% | 15.31 | 0.98 |
03/15 | 1,777 | 1,837 | 1,751 | 1,831 | +2.58% | 88,100 | 854億893万 | +5.11% | 15.11 | 0.97 |
03/14 | 1,734 | 1,793 | 1,734 | 1,785 | +2.06% | 59,500 | 832億6321万 | +2.7% | 14.73 | 0.95 |
03/13 | 1,767 | 1,771 | 1,739 | 1,749 | -1.3% | 33,900 | 815億8395万 | +0.81% | 14.44 | 0.93 |
03/12 | 1,730 | 1,772 | 1,723 | 1,772 | +1.84% | 40,100 | 826億5681万 | +2.19% | 14.63 | 0.94 |
03/11 | 1,759 | 1,759 | 1,715 | 1,740 | -1.81% | 32,800 | 811億6414万 | +0.46% | 14.36 | 0.92 |
03/08 | 1,714 | 1,773 | 1,713 | 1,772 | +2.96% | 73,600 | 826億5681万 | +2.31% | 14.63 | 0.94 |
03/07 | 1,692 | 1,728 | 1,683 | 1,721 | +1.71% | 56,000 | 802億7786万 | -0.58% | 14.2 | 0.91 |
03/06 | 1,679 | 1,709 | 1,672 | 1,692 | +0.65% | 65,000 | 789億2513万 | -2.42% | 13.97 | 0.9 |
03/05 | 1,675 | 1,694 | 1,654 | 1,681 | -0.3% | 49,500 | 784億1202万 | -3.34% | 13.87 | 0.89 |
03/04 | 1,753 | 1,753 | 1,673 | 1,686 | -3.33% | 67,300 | 786億4525万 | -3.21% | 13.92 | 0.89 |
03/01 | 1,748 | 1,768 | 1,706 | 1,744 | -0.23% | 61,300 | 813億5072万 | -0.11% | 14.39 | 0.92 |
02/29 | 1,760 | 1,783 | 1,741 | 1,748 | -1.3% | 101,200 | 815億3731万 | 0% | 15.9 | 0.93 |
02/28 | 1,755 | 1,795 | 1,750 | 1,771 | -0.34% | 369,100 | 826億1017万 | +1.14% | 16.11 | 0.94 |
02/27 | 1,826 | 1,862 | 1,774 | 1,777 | -0.5% | 506,300 | 828億9004万 | +1.25% | 16.17 | 0.94 |
02/26 | 1,786 | 1,818 | 1,780 | 1,786 | 0% | 308,400 | 833億986万 | +1.65% | 16.25 | 0.95 |
02/22 | 1,770 | 1,791 | 1,756 | 1,786 | +2.17% | 221,900 | 833億986万 | +1.48% | 16.25 | 0.95 |
02/21 | 1,765 | 1,774 | 1,731 | 1,748 | -0.96% | 262,300 | 815億3731万 | -0.79% | 15.9 | 0.93 |
02/20 | 1,755 | 1,784 | 1,750 | 1,765 | +0.57% | 198,400 | 823億3029万 | -0.06% | 16.06 | 0.94 |
02/19 | 1,713 | 1,759 | 1,708 | 1,755 | +2.33% | 240,400 | 818億6383万 | -0.9% | 15.97 | 0.93 |
02/16 | 1,680 | 1,725 | 1,672 | 1,715 | +2.88% | 150,400 | 799億9799万 | -3.33% | 15.6 | 0.91 |
02/15 | 1,710 | 1,710 | 1,664 | 1,667 | -1.59% | 187,900 | 777億5898万 | -5.93% | 15.17 | 0.88 |
02/14 | 1,710 | 1,717 | 1,681 | 1,694 | -1.28% | 111,100 | 790億1842万 | -4.51% | 15.41 | 0.9 |
02/13 | 1,717 | 1,727 | 1,698 | 1,716 | +0.65% | 156,600 | 800億4463万 | -3.27% | 15.61 | 0.91 |
02/09 | 1,716 | 1,735 | 1,705 | 1,705 | -1.9% | 106,000 | 795億3153万 | -3.89% | 15.51 | 0.9 |
02/08 | 1,723 | 1,748 | 1,696 | 1,738 | +0.06% | 140,000 | 810億7085万 | -1.97% | 15.81 | 0.92 |
02/07 | 1,715 | 1,747 | 1,714 | 1,737 | +1.34% | 80,500 | 810億2420万 | -1.86% | 15.8 | 0.92 |
02/06 | 1,721 | 1,759 | 1,711 | 1,714 | -0.92% | 103,700 | 799億5134万 | -3.05% | 15.59 | 0.91 |
02/05 | 1,723 | 1,750 | 1,706 | 1,730 | +1.05% | 122,200 | 806億9768万 | -2.04% | 15.74 | 0.92 |
02/02 | 1,730 | 1,730 | 1,702 | 1,712 | -1.38% | 96,000 | 798億5805万 | -2.84% | 15.57 | 0.91 |
02/01 | 1,716 | 1,750 | 1,694 | 1,736 | -1.08% | 109,600 | 809億7755万 | -1.2% | 15.79 | 0.92 |
01/31 | 1,787 | 1,788 | 1,735 | 1,755 | -2.17% | 81,000 | 818億6383万 | +0.23% | 15.97 | 0.93 |
01/30 | 1,822 | 1,833 | 1,794 | 1,794 | -0.99% | 57,500 | 836億8302万 | +2.87% | 16.32 | 0.95 |
01/29 | 1,777 | 1,822 | 1,771 | 1,812 | +3.19% | 49,200 | 845億2265万 | +4.32% | 16.48 | 0.96 |
01/26 | 1,774 | 1,782 | 1,747 | 1,756 | -1.79% | 54,200 | 819億1047万 | +1.62% | 15.97 | 0.93 |
01/25 | 1,775 | 1,791 | 1,771 | 1,788 | +0.28% | 44,000 | 834億315万 | +4.01% | 16.27 | 0.95 |
01/24 | 1,835 | 1,842 | 1,783 | 1,783 | -3.36% | 54,800 | 831億6992万 | +4.27% | 16.22 | 0.95 |
01/23 | 1,854 | 1,869 | 1,842 | 1,845 | -0.81% | 34,400 | 860億6197万 | +8.4% | 16.78 | 0.98 |
01/22 | 1,830 | 1,860 | 1,830 | 1,860 | +1.75% | 53,000 | 867億6166万 | +9.8% | 16.92 | 0.99 |
01/19 | 1,865 | 1,865 | 1,820 | 1,828 | -1.83% | 61,100 | 852億6899万 | +8.42% | 16.63 | 0.97 |
01/18 | 1,878 | 1,878 | 1,852 | 1,862 | +1.31% | 47,000 | 868億5496万 | +10.7% | 16.94 | 0.99 |
01/17 | 1,840 | 1,883 | 1,838 | 1,838 | -0.11% | 50,100 | 857億3545万 | +9.6% | 16.72 | 0.97 |
01/16 | 1,865 | 1,890 | 1,840 | 1,840 | -2.39% | 53,400 | 858億2874万 | +9.85% | 16.74 | 0.98 |
01/15 | 1,850 | 1,898 | 1,828 | 1,885 | +2.89% | 86,400 | 879億2782万 | +12.54% | 17.15 | 1 |
01/12 | 1,765 | 1,877 | 1,761 | 1,832 | +8.72% | 208,800 | 854億5558万 | +9.63% | 16.67 | 0.97 |
01/11 | 1,725 | 1,728 | 1,678 | 1,685 | -1.46% | 58,000 | 785億9860万 | +0.96% | 15.33 | 0.89 |
01/10 | 1,700 | 1,725 | 1,699 | 1,710 | +0.88% | 40,300 | 797億6476万 | +2.21% | 15.56 | 0.91 |
01/09 | 1,713 | 1,735 | 1,685 | 1,695 | -0.35% | 51,500 | 790億6507万 | +1.13% | 15.42 | 0.9 |
01/05 | 1,700 | 1,720 | 1,695 | 1,701 | +0.71% | 28,300 | 793億4494万 | +1.19% | 15.47 | 0.9 |
01/04 | 1,660 | 1,695 | 1,630 | 1,689 | +1.32% | 37,800 | 787億8519万 | +0.24% | 15.37 | 0.9 |
2023 | ||||||||||
12/29 | 1,680 | 1,680 | 1,653 | 1,667 | -0.77% | 26,000 | 777億5898万 | -1.3% | 15.17 | 0.88 |
12/28 | 1,664 | 1,680 | 1,658 | 1,680 | +0.84% | 21,100 | 783億6537万 | -0.83% | 15.28 | 0.89 |
12/27 | 1,639 | 1,666 | 1,631 | 1,666 | +2.78% | 42,000 | 777億1233万 | -1.94% | 15.16 | 0.88 |
12/26 | 1,594 | 1,622 | 1,594 | 1,621 | +1.69% | 21,800 | 756億1326万 | -4.82% | 14.75 | 0.86 |
12/25 | 1,607 | 1,612 | 1,586 | 1,594 | -0.25% | 13,500 | 743億5381万 | -6.78% | 14.5 | 0.84 |
12/22 | 1,587 | 1,609 | 1,584 | 1,598 | +1.46% | 19,600 | 745億4040万 | -7.04% | 14.54 | 0.85 |
12/21 | 1,584 | 1,590 | 1,574 | 1,575 | -2.17% | 26,100 | 734億6754万 | -8.7% | 14.33 | 0.83 |
12/20 | 1,586 | 1,617 | 1,572 | 1,610 | +0.94% | 33,500 | 751億15万 | -7.15% | 14.65 | 0.85 |
12/19 | 1,541 | 1,595 | 1,541 | 1,595 | +3.98% | 63,200 | 744億46万 | -8.39% | 14.51 | 0.85 |
12/18 | 1,513 | 1,546 | 1,499 | 1,534 | -1.22% | 44,900 | 715億5505万 | -12.24% | 13.96 | 0.81 |
12/15 | 1,592 | 1,597 | 1,542 | 1,553 | -2.76% | 49,900 | 724億4132万 | -11.71% | 14.13 | 0.82 |
12/14 | 1,622 | 1,634 | 1,590 | 1,597 | -2.08% | 45,600 | 744億9375万 | -9.62% | 14.53 | 0.85 |
12/13 | 1,668 | 1,677 | 1,625 | 1,631 | -2.45% | 38,700 | 760億7972万 | -8.06% | 14.84 | 0.86 |
12/12 | 1,711 | 1,721 | 1,672 | 1,672 | -2.28% | 31,500 | 779億9221万 | -6.01% | 15.21 | 0.89 |
12/11 | 1,754 | 1,754 | 1,675 | 1,711 | -2.12% | 48,000 | 798億1140万 | -4.04% | 15.57 | 0.91 |
12/08 | 1,775 | 1,792 | 1,737 | 1,748 | -2.67% | 57,900 | 815億3731万 | -1.96% | 15.9 | 0.93 |
12/07 | 1,802 | 1,821 | 1,791 | 1,796 | -2.18% | 25,200 | 837億7632万 | +0.79% | 16.34 | 0.95 |
12/06 | 1,783 | 1,840 | 1,783 | 1,836 | +3.44% | 28,800 | 856億4216万 | +3.2% | 16.7 | 0.97 |
12/05 | 1,775 | 1,813 | 1,775 | 1,775 | -1% | 30,500 | 827億9675万 | +0.17% | 16.15 | 0.94 |
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 2月期 | 1,399 3/2 | 777 9/26 | 2,900 6/7 | - | - | +13.56% 10/23 | -16.95% 3/31 |
2009年 2月期 | 1,060 8/25 | 782 3/31 | 2,800 8/25 | - | - | +15.91% 7/2 | -4.11% 10/30 |
2010年 2月期 | 1,003 2/23 | 914 8/26 7/30 | 6,600 2/23 | - | - | +6.34% 9/28 | -4.25% 3/25 |
2011年 2月期 | 993 6/21 | 701 12/13 | 14,700 2/23 | 258億9697万 | 182億8174万 | +18.26% 12/30 | -13% 3/14 |
2012年 2月期 | 843 12/26 | 662 3/14 | 44,100 2/24 | 219億8504万 | 172億6464万 | +5.66% 4/26 | -3.97% 3/13 |
2013年 2月期 | 950 2/6 | 744 5/16 | 58,800 2/25 | 247億7555万 | 194億316万 | +8% 2/6 | -3.84% 4/18 |
2014年 2月期 | 1,300 2/4 | 850 6/7 | 44,600 8/27 | 339億338万 | 221億6759万 | +20.43% 2/4 | -9.2% 6/7 |
2015年 2月期 | 1,275 1/23 | 931 5/13 | 34,800 8/26 | 332億5139万 | 242億8004万 | +14.08% 6/26 | -9.96% 5/13 |
2016年 2月期 | 1,200 5/26 | 989 9/8 | 64,500 8/26 | 312億9543万 | 280億3580万 | +7.74% 11/20 | -9.48% 2/12 |
2017年 2月期 | 1,373 7/22 | 1,016 6/28 | 79,200 2/23 | 389億2129万 | 288億119万 | +16.02% 7/22 | -6.95% 3/1 |
2018年 2月期 | 1,457 12/13 | 1,080 3/2 | 196,500 8/28 | 588億2383万 | 455億5891万 | +17.1% 3/13 | -4.93% 2/9 |
2019年 2月期 | 1,917 5/25 | 921 12/25 | 745,200 3/16 | 773億9553万 | 371億8377万 | +16.99% 3/20 | -23.11% 12/25 |
2020年 2月期 | 1,265 3/20 | 674 2/28 | 854,400 9/20 | 590億726万 | 314億3944万 | +8.66% 4/5 | -27.73% 3/13 |
2021年 2月期 | 2,315 7/28 | 511 3/13 | 5,123,900 5/28 | 1079億8562万 | 238億3613万 | +53.28% 4/30 | -16.19% 10/26 |
2022年 2月期 | 1,724 3/19 | 1,109 7/19 | 1,161,000 3/19 | 804億1780万 | 517億3047万 | +11.78% 3/25 | -12.5% 5/13 |
2023年 2月期 | 1,488 4/6 | 1,020 9/7 | 1,073,600 4/27 | 694億933万 | 475億7898万 | +8.62% 7/22 | -17.59% 4/26 |
2024年 2月期 | 1,898 1/15 | 1,250 4/10 | 512,100 8/29 | 885億3421万 | 583億757万 | +13.73% 9/6 | -12.25% 12/18 |
最新 | 1,653 2024/5/2 | 10,100 | 771億593万 | -5.6% 1,751 |
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- 37%(1.37倍)
- 2003/12/30 vs 2002/12/30
- 130%(2.3倍)
- 2004/12/24 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/24
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- 89%(1.89倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -2%(0.98倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 63%(1.63倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/05/02 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
163円(2000/08/07) - 914%(10.14倍)
1,653円(5/2)