株価チャート
株価
5/2
- 前日 (5/1)
- 2,483
- 始値
- 2,485
- 高値
- 2,491
- 安値
- 2,463
- 終値 +0.04%
- 2,484
- 出来高 -26.21%
- 147,800
乖離率
- 株価(5日)
移動平均値 - +0.57%
2,470 - 株価(25日)
移動平均値 - +0.77%
2,465 - 出来高(5日)
移動平均値 - -2.9%
152,220
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 | 2,485 | 2,491 | 2,463 | 2,484 | +0.04% | 147,800 | 1238億5686万 | +0.77% | 28.43 | 2.56 |
05/01 | 2,458 | 2,492 | 2,450 | 2,483 | +0.61% | 200,300 | 1238億700万 | +0.69% | 28.42 | 2.56 |
04/30 | 2,469 | 2,471 | 2,444 | 2,468 | -0.16% | 163,400 | 1230億5907万 | +0.08% | 28.24 | 2.54 |
04/26 | 2,431 | 2,472 | 2,429 | 2,472 | +1.27% | 122,500 | 1232億5852万 | +0.2% | 28.29 | 2.54 |
04/25 | 2,458 | 2,458 | 2,431 | 2,441 | -0.37% | 127,100 | 1217億1280万 | -1.09% | 27.93 | 2.51 |
04/24 | 2,454 | 2,462 | 2,441 | 2,450 | -0.16% | 78,400 | 1221億6156万 | -0.85% | 28.04 | 2.52 |
04/23 | 2,464 | 2,468 | 2,450 | 2,454 | -0.45% | 100,700 | 1223億6100万 | -0.81% | 28.08 | 2.53 |
04/22 | 2,429 | 2,468 | 2,429 | 2,465 | +2.28% | 121,800 | 1229億948万 | -0.4% | 28.21 | 2.54 |
04/19 | 2,440 | 2,440 | 2,396 | 2,410 | -1.15% | 128,800 | 1201億6708万 | -2.67% | 27.58 | 2.48 |
04/18 | 2,400 | 2,441 | 2,400 | 2,438 | +1.58% | 64,700 | 1215億6321万 | -1.61% | 27.9 | 2.51 |
04/17 | 2,426 | 2,426 | 2,396 | 2,400 | -1.23% | 124,200 | 1196億6846万 | -3.15% | 27.47 | 2.47 |
04/16 | 2,480 | 2,481 | 2,430 | 2,430 | -2.61% | 159,700 | 1211億6432万 | -1.98% | 27.81 | 2.5 |
04/15 | 2,493 | 2,495 | 2,477 | 2,495 | +0.08% | 100,600 | 1244億534万 | +0.69% | 28.55 | 2.57 |
04/12 | 2,462 | 2,497 | 2,462 | 2,493 | +1.3% | 114,200 | 1243億562万 | +0.73% | 28.53 | 2.57 |
04/11 | 2,469 | 2,478 | 2,452 | 2,461 | -0.61% | 101,000 | 1227億1004万 | -0.49% | 28.16 | 2.53 |
04/10 | 2,485 | 2,489 | 2,473 | 2,476 | -0.4% | 83,400 | 1234億5797万 | +0.24% | 28.34 | 2.55 |
04/09 | 2,470 | 2,493 | 2,461 | 2,486 | +0.44% | 60,600 | 1239億5658万 | +0.77% | 28.45 | 2.56 |
04/08 | 2,477 | 2,487 | 2,463 | 2,475 | +0.53% | 114,800 | 1234億810万 | +0.49% | 28.32 | 2.55 |
04/05 | 2,451 | 2,491 | 2,451 | 2,462 | +0.12% | 122,400 | 1227億5990万 | +0.08% | 28.17 | 2.53 |
04/04 | 2,475 | 2,483 | 2,445 | 2,459 | -0.41% | 149,300 | 1226億1031万 | 0% | 28.14 | 2.53 |
04/03 | 2,465 | 2,484 | 2,463 | 2,469 | -0.32% | 130,100 | 1231億893万 | +0.41% | 28.26 | 2.54 |
04/02 | 2,511 | 2,511 | 2,468 | 2,477 | -1.08% | 140,400 | 1235億783万 | +0.77% | 28.35 | 2.55 |
04/01 | 2,505 | 2,516 | 2,489 | 2,504 | -0.32% | 130,600 | 1248億5410万 | +1.91% | 28.66 | 2.58 |
03/29 | 2,469 | 2,518 | 2,466 | 2,512 | +1.66% | 111,400 | 1252億5299万 | +2.36% | 28.75 | 2.58 |
03/28 | 2,510 | 2,519 | 2,466 | 2,471 | -1.32% | 135,200 | 1232億866万 | +0.82% | 28.28 | 2.54 |
03/27 | 2,502 | 2,517 | 2,487 | 2,504 | +0.85% | 167,400 | 1248億5410万 | +2.25% | 28.66 | 2.58 |
03/26 | 2,488 | 2,495 | 2,461 | 2,483 | -0.32% | 136,700 | 1238億700万 | +1.47% | 28.42 | 2.56 |
03/25 | 2,519 | 2,530 | 2,491 | 2,491 | -0.6% | 147,400 | 1242億589万 | +1.96% | 28.51 | 2.56 |
03/22 | 2,496 | 2,508 | 2,475 | 2,506 | +0.28% | 128,200 | 1249億5382万 | +2.79% | 28.68 | 2.58 |
03/21 | 2,528 | 2,542 | 2,496 | 2,499 | -0.95% | 198,800 | 1246億479万 | +2.5% | 28.6 | 2.57 |
03/19 | 2,488 | 2,525 | 2,484 | 2,523 | +1.49% | 119,800 | 1258億147万 | +3.4% | 28.87 | 2.6 |
03/18 | 2,482 | 2,494 | 2,461 | 2,486 | +0.24% | 135,000 | 1239億5658万 | +1.89% | 28.45 | 2.56 |
03/15 | 2,465 | 2,484 | 2,450 | 2,480 | +0.73% | 118,300 | 1236億5741万 | +1.56% | 28.38 | 2.55 |
03/14 | 2,431 | 2,464 | 2,427 | 2,462 | +1.11% | 128,100 | 1227億5990万 | +0.7% | 28.17 | 2.53 |
03/13 | 2,438 | 2,447 | 2,424 | 2,435 | +0.29% | 106,900 | 1214億1363万 | -0.57% | 27.87 | 2.51 |
03/12 | 2,424 | 2,431 | 2,391 | 2,428 | +0.5% | 115,900 | 1210億6460万 | -1.14% | 27.79 | 2.5 |
03/11 | 2,413 | 2,426 | 2,396 | 2,416 | -0.12% | 124,900 | 1204億6625万 | -1.91% | 27.65 | 2.49 |
03/08 | 2,421 | 2,431 | 2,393 | 2,419 | -0.49% | 196,500 | 1206億1584万 | -2.06% | 27.68 | 2.49 |
03/07 | 2,408 | 2,432 | 2,404 | 2,431 | +1.17% | 134,300 | 1212億1418万 | -1.86% | 27.82 | 2.5 |
03/06 | 2,393 | 2,411 | 2,387 | 2,403 | +0.5% | 128,200 | 1198億1805万 | -3.22% | 27.5 | 2.47 |
03/05 | 2,389 | 2,395 | 2,352 | 2,391 | +0.17% | 141,900 | 1192億1971万 | -4.01% | 27.36 | 2.46 |
03/04 | 2,387 | 2,403 | 2,363 | 2,387 | -0.5% | 202,200 | 1190億2026万 | -4.48% | 27.32 | 2.46 |
03/01 | 2,436 | 2,438 | 2,388 | 2,399 | -1.52% | 249,000 | 1196億1860万 | -4.31% | 27.45 | 2.47 |
02/29 | 2,470 | 2,486 | 2,432 | 2,436 | -0.9% | 176,300 | 1214億6349万 | -3.1% | 27.88 | 2.51 |
02/28 | 2,450 | 2,469 | 2,441 | 2,458 | +0.41% | 125,800 | 1225億6045万 | -2.5% | 28.13 | 2.53 |
02/27 | 2,450 | 2,458 | 2,423 | 2,448 | +0.08% | 99,700 | 1220億6183万 | -3.09% | 28.01 | 2.52 |
02/26 | 2,446 | 2,462 | 2,433 | 2,446 | 0% | 163,100 | 1219億6211万 | -3.36% | 27.99 | 2.52 |
02/22 | 2,431 | 2,447 | 2,417 | 2,446 | +0.62% | 140,000 | 1219億6211万 | -3.62% | 27.99 | 2.52 |
02/21 | 2,410 | 2,444 | 2,406 | 2,431 | +1.04% | 155,100 | 1212億1418万 | -4.44% | 27.82 | 2.5 |
02/20 | 2,460 | 2,470 | 2,404 | 2,406 | -1.96% | 181,800 | 1199億6763万 | -5.61% | 27.53 | 2.48 |
02/19 | 2,408 | 2,460 | 2,395 | 2,454 | +2.46% | 151,300 | 1223億6100万 | -4.03% | 28.08 | 2.53 |
02/16 | 2,377 | 2,407 | 2,370 | 2,395 | +1.35% | 270,200 | 1194億1915万 | -6.52% | 27.41 | 2.46 |
02/15 | 2,482 | 2,489 | 2,345 | 2,363 | -5.93% | 684,500 | 1178億2357万 | -8.05% | 27.04 | 2.43 |
02/14 | 2,535 | 2,546 | 2,492 | 2,512 | -1.1% | 267,700 | 1252億5299万 | -2.6% | 28.75 | 2.58 |
02/13 | 2,557 | 2,560 | 2,506 | 2,540 | +0.16% | 149,800 | 1266億4912万 | -1.63% | 29.07 | 2.61 |
02/09 | 2,521 | 2,552 | 2,520 | 2,536 | +0.4% | 103,800 | 1264億4968万 | -1.82% | 29.02 | 2.61 |
02/08 | 2,545 | 2,545 | 2,514 | 2,526 | -0.86% | 146,500 | 1259億5106万 | -2.24% | 28.91 | 2.6 |
02/07 | 2,569 | 2,575 | 2,541 | 2,548 | -0.93% | 102,600 | 1270億4802万 | -1.47% | 29.16 | 2.62 |
02/06 | 2,600 | 2,603 | 2,572 | 2,572 | -1.38% | 113,100 | 1282億4470万 | -0.54% | 29.43 | 2.65 |
02/05 | 2,613 | 2,619 | 2,590 | 2,608 | +0.15% | 98,300 | 1300億3973万 | +0.97% | 29.85 | 2.68 |
02/02 | 2,607 | 2,611 | 2,581 | 2,604 | +0.62% | 80,000 | 1298億4028万 | +1.01% | 29.8 | 2.68 |
02/01 | 2,596 | 2,596 | 2,571 | 2,588 | -0.46% | 76,300 | 1290億4249万 | +0.47% | 29.62 | 2.66 |
01/31 | 2,588 | 2,600 | 2,573 | 2,600 | +0.42% | 82,800 | 1296億4084万 | +1.05% | 29.75 | 2.68 |
01/30 | 2,608 | 2,625 | 2,587 | 2,589 | -0.35% | 99,900 | 1290億9236万 | +0.78% | 29.63 | 2.66 |
01/29 | 2,580 | 2,602 | 2,580 | 2,598 | +0.74% | 60,100 | 1295億4111万 | +1.25% | 29.73 | 2.67 |
01/26 | 2,600 | 2,601 | 2,579 | 2,579 | -0.54% | 73,300 | 1285億9374万 | +0.62% | 29.51 | 2.65 |
01/25 | 2,580 | 2,601 | 2,573 | 2,593 | +0.43% | 68,600 | 1292億9180万 | +1.33% | 29.67 | 2.67 |
01/24 | 2,589 | 2,598 | 2,570 | 2,582 | -0.39% | 114,500 | 1287億4332万 | +1.06% | 29.55 | 2.66 |
01/23 | 2,610 | 2,612 | 2,580 | 2,592 | -0.5% | 103,600 | 1292億4194万 | +1.65% | 29.66 | 2.67 |
01/22 | 2,597 | 2,609 | 2,575 | 2,605 | +1.2% | 94,300 | 1298億9015万 | +2.24% | 29.81 | 2.68 |
01/19 | 2,624 | 2,628 | 2,574 | 2,574 | -1.61% | 121,800 | 1283億4443万 | +1.06% | 29.46 | 2.65 |
01/18 | 2,580 | 2,624 | 2,571 | 2,616 | +1.24% | 180,700 | 1304億3863万 | +2.75% | 29.94 | 2.69 |
01/17 | 2,563 | 2,608 | 2,558 | 2,584 | +1.33% | 186,100 | 1288億4305万 | +1.61% | 29.57 | 2.66 |
01/16 | 2,590 | 2,596 | 2,550 | 2,550 | -2.26% | 203,100 | 1271億4774万 | +0.24% | 29.18 | 2.62 |
01/15 | 2,588 | 2,613 | 2,571 | 2,609 | +0.77% | 126,700 | 1300億8959万 | +2.43% | 29.86 | 2.68 |
01/12 | 2,590 | 2,619 | 2,580 | 2,589 | +0.23% | 260,000 | 1290億9236万 | +1.65% | 29.63 | 2.66 |
01/11 | 2,612 | 2,614 | 2,574 | 2,583 | -0.5% | 170,100 | 1287億9318万 | +1.33% | 29.56 | 2.66 |
01/10 | 2,600 | 2,624 | 2,593 | 2,596 | +0.04% | 224,200 | 1294億4139万 | +1.72% | 29.71 | 2.67 |
01/09 | 2,557 | 2,595 | 2,550 | 2,595 | +1.09% | 216,900 | 1293億9153万 | +1.57% | 29.7 | 2.67 |
01/05 | 2,557 | 2,569 | 2,535 | 2,567 | +1.02% | 176,500 | 1279億9539万 | +0.39% | 29.38 | 2.64 |
01/04 | 2,560 | 2,562 | 2,507 | 2,541 | -1.51% | 242,300 | 1266億9899万 | -0.78% | 29.08 | 2.61 |
2023 | ||||||||||
12/29 | 2,547 | 2,590 | 2,541 | 2,580 | +0.94% | 294,300 | 1286億4360万 | +0.62% | 31.46 | 2.65 |
12/28 | 2,468 | 2,557 | 2,464 | 2,556 | +2.4% | 895,200 | 1274億4691万 | -0.39% | 31.17 | 2.63 |
12/27 | 2,479 | 2,502 | 2,470 | 2,496 | +0.36% | 1,206,500 | 1244億5520万 | -2.88% | 30.44 | 2.57 |
12/26 | 2,536 | 2,548 | 2,486 | 2,487 | -2.05% | 523,000 | 1240億645万 | -3.45% | 30.33 | 2.56 |
12/25 | 2,532 | 2,543 | 2,522 | 2,539 | +0.79% | 259,300 | 1265億9926万 | -1.67% | 30.96 | 2.61 |
12/22 | 2,508 | 2,534 | 2,506 | 2,519 | +0.56% | 163,200 | 1256億203万 | -2.63% | 30.72 | 2.59 |
12/21 | 2,511 | 2,512 | 2,489 | 2,505 | -0.75% | 161,400 | 1249億396万 | -3.36% | 30.55 | 2.58 |
12/20 | 2,500 | 2,531 | 2,499 | 2,524 | +0.64% | 168,800 | 1258億5133万 | -2.92% | 30.78 | 2.6 |
12/19 | 2,504 | 2,513 | 2,475 | 2,508 | +0.44% | 155,900 | 1250億5354万 | -3.69% | 30.58 | 2.58 |
12/18 | 2,476 | 2,499 | 2,460 | 2,497 | +0.85% | 211,400 | 1245億506万 | -4.18% | 30.45 | 2.57 |
12/15 | 2,463 | 2,484 | 2,447 | 2,476 | +0.12% | 268,900 | 1234億5797万 | -5.1% | 30.19 | 2.55 |
12/14 | 2,543 | 2,555 | 2,472 | 2,473 | -2.75% | 373,400 | 1233億838万 | -5.32% | 30.16 | 2.54 |
12/13 | 2,581 | 2,601 | 2,543 | 2,543 | -0.59% | 211,200 | 1267億9871万 | -2.75% | 31.01 | 2.62 |
12/12 | 2,569 | 2,588 | 2,556 | 2,558 | +0.12% | 177,500 | 1275億4664万 | -2.22% | 31.19 | 2.63 |
12/11 | 2,565 | 2,571 | 2,537 | 2,555 | +0.47% | 268,100 | 1273億9705万 | -2.37% | 31.16 | 2.63 |
12/08 | 2,592 | 2,616 | 2,535 | 2,543 | -2.53% | 458,000 | 1267億9871万 | -2.86% | 31.01 | 2.62 |
12/07 | 2,617 | 2,626 | 2,607 | 2,609 | -0.72% | 212,800 | 1300億8959万 | -0.42% | 31.81 | 2.68 |
12/06 | 2,622 | 2,639 | 2,605 | 2,628 | +0.65% | 194,000 | 1310億3697万 | +0.38% | 32.05 | 2.7 |
12/05 | 2,646 | 2,662 | 2,609 | 2,611 | -1.17% | 135,200 | 1301億8932万 | -0.11% | 31.84 | 2.69 |
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 | |
2007年 12月期 | 1,648 2/19 | 1,061 11/20 | 451,200 6/25 | - | - | +6.15% 12/11 | -12.51% 11/20 |
2008年 12月期 | 1,200 6/6 5/16 | 716 10/9 | 347,100 2/15 | - | - | +17.26% 11/5 | -19.75% 10/8 |
2009年 12月期 | 1,145 3/26 3/25 | 896 1/14 | 422,800 6/24 | - | - | +15.47% 3/25 | -4.92% 2/2 |
2010年 12月期 | 958 1/5 1/4 | 802 10/13 | 805,100 6/25 | 390億9041万 | 327億2495万 | +6.42% 11/15 | -5.37% 5/27 |
2011年 12月期 | 941 12/6 | 666 3/15 | 754,600 6/27 | 383億9674万 | 271億7558万 | +4.99% 9/29 | -20.3% 3/15 |
2012年 12月期 | 1,067 12/25 | 903 1/19 | 836,300 6/26 | 435億3806万 | 368億4618万 | +6.05% 2/1 | -3.9% 12/27 |
2013年 12月期 | 1,644 5/2 | 998 1/4 | 982,700 6/25 | 670億8208万 | 407億2258万 | +17.71% 4/30 | -10.19% 6/7 |
2014年 12月期 | 1,810 10/6 | 1,385 3/17 | 1,235,300 6/25 | 738億5558万 | 565億1380万 | +6.55% 6/19 | -6.04% 10/17 |
2015年 12月期 | 2,433 8/18 | 1,613 1/7 | 891,700 6/25 | 992億7659万 | 658億1715万 | +12.89% 3/11 | -11.8% 9/8 |
2016年 12月期 | 2,358 3/30 | 1,652 8/22 | 1,167,100 6/27 | 955億887万 | 669億1292万 | +6.74% 3/30 | -9.64% 2/12 |
2017年 12月期 | 3,280 12/18 | 1,861 1/18 | 983,500 6/28 | 1318億6973万 | 748億1999万 | +10.08% 8/8 | -6.03% 2/6 |
2018年 12月期 | 3,175 1/5 | 2,297 12/26 | 959,400 6/27 | 1276億4830万 | 908億5597万 | +7.75% 9/26 | -14.16% 12/25 |
2019年 12月期 | 2,841 3/4 | 2,439 11/21 | 775,000 6/25 | 1123億7345万 | 964億7266万 | +5.76% 9/25 | -6.61% 11/6 |
2020年 12月期 | 2,495 1/20 | 1,378 4/6 | 1,457,000 5/15 | 986億8770万 | 545億567万 | +15.53% 5/11 | -26.65% 3/13 |
2021年 12月期 | 2,435 6/9 | 1,648 1/8 | 924,500 6/28 | 1104億8785万 | 651億8530万 | +17.65% 6/9 | -11% 11/29 |
2022年 12月期 | 2,495 12/13 | 1,700 1/27 | 1,248,100 6/28 | 1244億534万 | 771億3731万 | +9.94% 2/17 | -7.41% 7/7 |
2023年 12月期 | 2,968 5/16 | 2,252 1/4 | 1,368,800 6/28 | 1479億9000万 | 1122億8891万 | +9.59% 3/9 | -7.36% 10/16 |
最新 | 2,484 2024/5/2 | 147,800 | 1238億5686万 | +0.77% 2,465 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%(1.34倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/27
- -28%(0.72倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 39%(1.39倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- 28%(1.28倍)
- 1997/12/29 vs 1996/12/30
- -9%(0.91倍)
- 1998/12/30 vs 1997/12/29
- -24%(0.76倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/30 vs 2001/12/28
- -13%(0.87倍)
- 2003/12/30 vs 2002/12/30
- 17%(1.17倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -26%(0.74倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 22%(1.22倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/05/02 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
666円(2011/03/15) - 273%(3.73倍)
2,484円(5/2)