株価チャート
株価
5/24
- 前日 (5/23)
- 2,431
- 始値
- 2,418
- 高値
- 2,442
- 安値
- 2,410
- 終値 -0.04%
- 2,430
- 出来高 -35.26%
- 656,900
乖離率
- 株価(5日)
移動平均値 - -0.08%
2,432 - 株価(25日)
移動平均値 - +5.24%
2,309 - 出来高(5日)
移動平均値 - -40.52%
1,104,340
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 | 2,418 | 2,442 | 2,410 | 2,430 | -0.04% | 656,900 | 3981億108万 | +5.24% | 10.28 | 0.77 |
05/23 | 2,451 | 2,459 | 2,426 | 2,431 | -0.82% | 1,014,600 | 3982億6491万 | +5.6% | 10.28 | 0.77 |
05/22 | 2,443 | 2,476 | 2,430 | 2,451 | +0.33% | 1,357,500 | 4015億4146万 | +6.61% | 10.37 | 0.78 |
05/21 | 2,401 | 2,445 | 2,395 | 2,443 | +1.66% | 1,356,600 | 4002億3084万 | +6.13% | 10.33 | 0.77 |
05/20 | 2,380 | 2,405 | 2,372 | 2,403 | +0.97% | 1,136,100 | 3936億7774万 | +4.34% | 10.16 | 0.76 |
05/17 | 2,295 | 2,390 | 2,291 | 2,380 | +2.81% | 1,557,100 | 3899億970万 | +3.25% | 10.07 | 0.75 |
05/16 | 2,307 | 2,326 | 2,290 | 2,315 | -0.64% | 711,600 | 3792億6091万 | +0.35% | 9.79 | 0.73 |
05/15 | 2,360 | 2,372 | 2,325 | 2,330 | +0.13% | 1,574,400 | 3817億1832万 | +0.82% | 9.85 | 0.74 |
05/14 | 2,300 | 2,327 | 2,284 | 2,327 | +1.48% | 758,800 | 3812億2684万 | +0.61% | 9.84 | 0.74 |
05/13 | 2,300 | 2,300 | 2,278 | 2,293 | -0.82% | 688,100 | 3756億5670万 | -1.04% | 9.7 | 0.73 |
05/10 | 2,315 | 2,339 | 2,308 | 2,312 | 0% | 869,800 | 3787億6942万 | -0.39% | 9.78 | 0.73 |
05/09 | 2,300 | 2,338 | 2,293 | 2,312 | -0.3% | 1,432,500 | 3787億6942万 | -0.52% | 9.78 | 0.73 |
05/08 | 2,326 | 2,335 | 2,308 | 2,319 | -0.56% | 1,204,900 | 3799億1622万 | -0.39% | 9.81 | 0.73 |
05/07 | 2,299 | 2,342 | 2,299 | 2,332 | +1.75% | 1,627,700 | 3820億4598万 | -0.04% | 9.86 | 0.74 |
05/02 | 2,264 | 2,308 | 2,245 | 2,292 | +2.46% | 1,594,500 | 3754億9287万 | -1.88% | 9.69 | 0.73 |
05/01 | 2,235 | 2,246 | 2,224 | 2,237 | +0.09% | 800,400 | 3664億8235万 | -4.48% | 9.46 | 0.71 |
04/30 | 2,236 | 2,255 | 2,217 | 2,235 | +0.77% | 1,345,100 | 3661億5470万 | -4.81% | 9.45 | 0.71 |
04/26 | 2,194 | 2,218 | 2,167 | 2,218 | +1.37% | 1,593,500 | 3942億7052万 | -5.82% | 9.38 | 0.7 |
04/25 | 2,245 | 2,249 | 2,188 | 2,188 | -3.19% | 1,381,200 | 3889億3774万 | -7.41% | 9.25 | 0.69 |
04/24 | 2,264 | 2,275 | 2,243 | 2,260 | -0.13% | 1,132,200 | 4017億3642万 | -4.72% | 9.56 | 0.72 |
04/23 | 2,300 | 2,304 | 2,263 | 2,263 | +0.04% | 1,199,500 | 4022億6970万 | -4.72% | 9.57 | 0.72 |
04/22 | 2,249 | 2,262 | 2,233 | 2,262 | +1.94% | 942,500 | 4020億9194万 | -4.88% | 9.57 | 0.72 |
04/19 | 2,244 | 2,267 | 2,205 | 2,219 | -1.11% | 1,635,000 | 3944億4828万 | -6.73% | 9.39 | 0.7 |
04/18 | 2,235 | 2,282 | 2,232 | 2,244 | +0.67% | 2,236,100 | 3988億9227万 | -5.67% | 9.49 | 0.71 |
04/17 | 2,286 | 2,296 | 2,224 | 2,229 | -1.24% | 1,841,500 | 3962億2588万 | -6.23% | 9.43 | 0.71 |
04/16 | 2,321 | 2,340 | 2,257 | 2,257 | -4.16% | 2,981,800 | 4012億314万 | -4.97% | 9.55 | 0.71 |
04/15 | 2,384 | 2,415 | 2,305 | 2,355 | -6.66% | 6,742,200 | 4186億2357万 | -0.72% | 9.96 | 0.75 |
04/12 | 2,490 | 2,544 | 2,471 | 2,523 | +2.35% | 1,868,900 | 4484億8717万 | +6.55% | 10.67 | 0.8 |
04/11 | 2,448 | 2,478 | 2,413 | 2,465 | +0.28% | 940,500 | 4381億7712万 | +4.54% | 10.43 | 0.78 |
04/10 | 2,439 | 2,479 | 2,428 | 2,458 | +1.11% | 993,900 | 4369億3280万 | +4.6% | 10.4 | 0.78 |
04/09 | 2,410 | 2,435 | 2,406 | 2,431 | +0.96% | 758,100 | 4321億3329万 | +3.8% | 10.28 | 0.77 |
04/08 | 2,410 | 2,423 | 2,389 | 2,408 | +0.84% | 910,700 | 4280億4483万 | +3.08% | 10.18 | 0.76 |
04/05 | 2,395 | 2,412 | 2,377 | 2,388 | -1.4% | 862,400 | 4244億8964万 | +2.53% | 10.1 | 0.76 |
04/04 | 2,430 | 2,437 | 2,395 | 2,422 | +0.75% | 1,040,000 | 4305億3346万 | +4.22% | 10.24 | 0.77 |
04/03 | 2,375 | 2,429 | 2,361 | 2,404 | +0.71% | 1,377,600 | 4273億3379万 | +3.8% | 10.17 | 0.76 |
04/02 | 2,425 | 2,457 | 2,376 | 2,387 | -0.54% | 1,187,000 | 4243億1188万 | +3.33% | 10.1 | 0.76 |
04/01 | 2,445 | 2,456 | 2,375 | 2,400 | -1.72% | 761,100 | 4266億2275万 | +4.12% | 10.15 | 0.76 |
03/29 | 2,428 | 2,461 | 2,420 | 2,442 | +1.33% | 1,071,000 | 4340億8865万 | +6.17% | 10.33 | 0.77 |
03/28 | 2,441 | 2,463 | 2,402 | 2,410 | -1.23% | 699,400 | 4284億34万 | +5.06% | 10.19 | 0.76 |
03/27 | 2,408 | 2,449 | 2,400 | 2,440 | +2.35% | 1,012,100 | 4337億3313万 | +6.64% | 10.32 | 0.77 |
03/26 | 2,437 | 2,443 | 2,382 | 2,384 | -1.37% | 853,800 | 4237億7860万 | +4.42% | 10.08 | 0.75 |
03/25 | 2,440 | 2,458 | 2,415 | 2,417 | -0.25% | 971,400 | 4296億4466万 | +6.2% | 10.22 | 0.77 |
03/22 | 2,414 | 2,434 | 2,398 | 2,423 | +1.08% | 1,172,600 | 4307億1122万 | +6.88% | 10.25 | 0.77 |
03/21 | 2,351 | 2,407 | 2,347 | 2,397 | +2.17% | 1,336,700 | 4260億8947万 | +6.2% | 10.14 | 0.76 |
03/19 | 2,312 | 2,358 | 2,310 | 2,346 | +0.73% | 978,900 | 4170億2374万 | +4.27% | 9.92 | 0.74 |
03/18 | 2,306 | 2,329 | 2,283 | 2,329 | +1.3% | 1,194,400 | 4140億183万 | +3.74% | 9.85 | 0.74 |
03/15 | 2,220 | 2,308 | 2,215 | 2,299 | +3.56% | 1,792,100 | 4086億6904万 | +2.63% | 9.72 | 0.73 |
03/14 | 2,189 | 2,222 | 2,185 | 2,220 | +1.42% | 614,000 | 3946億2604万 | -0.72% | 9.39 | 0.7 |
03/13 | 2,194 | 2,230 | 2,164 | 2,189 | 0% | 1,105,600 | 3891億1550万 | -2.01% | 9.26 | 0.69 |
03/12 | 2,197 | 2,206 | 2,170 | 2,189 | +0.27% | 931,800 | 3891億1550万 | -2.01% | 9.26 | 0.69 |
03/11 | 2,225 | 2,226 | 2,153 | 2,183 | -2.59% | 1,204,300 | 3880億4894万 | -2.15% | 9.23 | 0.69 |
03/08 | 2,257 | 2,265 | 2,229 | 2,241 | -1.28% | 911,000 | 3983億5899万 | +0.67% | 9.48 | 0.71 |
03/07 | 2,285 | 2,291 | 2,252 | 2,270 | -0.26% | 713,800 | 4035億1402万 | +2.3% | 9.6 | 0.72 |
03/06 | 2,265 | 2,292 | 2,262 | 2,276 | +0.62% | 1,195,900 | 4045億8057万 | +2.99% | 9.63 | 0.72 |
03/05 | 2,259 | 2,274 | 2,230 | 2,262 | -0.57% | 686,300 | 4020億9194万 | +2.82% | 9.57 | 0.72 |
03/04 | 2,243 | 2,287 | 2,234 | 2,275 | +1.97% | 1,734,400 | 4044億281万 | +3.88% | 9.62 | 0.72 |
03/01 | 2,235 | 2,248 | 2,222 | 2,231 | -1.02% | 786,700 | 3965億8140万 | +2.29% | 9.44 | 0.71 |
02/29 | 2,222 | 2,264 | 2,206 | 2,254 | +1.39% | 990,000 | 4006億6987万 | +3.73% | 11.24 | 0.78 |
02/28 | 2,237 | 2,242 | 2,208 | 2,223 | -1.55% | 1,211,100 | 3951億5932万 | +2.68% | 11.09 | 0.77 |
02/27 | 2,265 | 2,267 | 2,234 | 2,258 | -0.48% | 1,683,800 | 4013億8090万 | +4.59% | 11.26 | 0.78 |
02/26 | 2,278 | 2,289 | 2,248 | 2,269 | +0.04% | 1,439,900 | 4033億3626万 | +5.44% | 11.32 | 0.79 |
02/22 | 2,289 | 2,291 | 2,265 | 2,268 | -0.74% | 1,034,400 | 4031億5850万 | +5.68% | 11.31 | 0.79 |
02/21 | 2,284 | 2,292 | 2,272 | 2,285 | +0.04% | 784,100 | 4061億8041万 | +6.83% | 11.4 | 0.79 |
02/20 | 2,305 | 2,314 | 2,275 | 2,284 | -0.44% | 987,800 | 4060億265万 | +7.23% | 11.39 | 0.79 |
02/19 | 2,231 | 2,309 | 2,229 | 2,294 | +3.61% | 1,711,400 | 4077億8024万 | +8.05% | 11.44 | 0.8 |
02/16 | 2,192 | 2,235 | 2,192 | 2,214 | +1.33% | 954,700 | 3935億5949万 | +4.83% | 11.04 | 0.77 |
02/15 | 2,203 | 2,206 | 2,168 | 2,185 | -0.23% | 958,800 | 3884億446万 | +3.85% | 10.9 | 0.76 |
02/14 | 2,234 | 2,238 | 2,190 | 2,190 | -1.35% | 1,127,700 | 3892億9326万 | +4.48% | 10.92 | 0.76 |
02/13 | 2,210 | 2,227 | 2,196 | 2,220 | +0.5% | 870,900 | 3946億2604万 | +6.32% | 11.07 | 0.77 |
02/09 | 2,200 | 2,235 | 2,185 | 2,209 | +0.41% | 1,122,700 | 3926億7069万 | +6.36% | 11.02 | 0.77 |
02/08 | 2,202 | 2,209 | 2,178 | 2,200 | -0.09% | 968,700 | 3910億7085万 | +6.49% | 10.97 | 0.76 |
02/07 | 2,204 | 2,223 | 2,191 | 2,202 | +0.73% | 1,193,300 | 3914億2637万 | +7.15% | 10.98 | 0.76 |
02/06 | 2,172 | 2,209 | 2,167 | 2,186 | +0.51% | 1,531,200 | 3885億8222万 | +6.95% | 10.9 | 0.76 |
02/05 | 2,157 | 2,190 | 2,144 | 2,175 | +2.64% | 1,778,800 | 3866億2687万 | +6.93% | 10.85 | 0.76 |
02/02 | 2,077 | 2,137 | 2,072 | 2,119 | +2.47% | 1,573,300 | 3766億7234万 | +4.69% | 10.57 | 0.74 |
02/01 | 2,058 | 2,077 | 2,041 | 2,068 | +0.39% | 811,200 | 3676億660万 | +2.43% | 10.32 | 0.72 |
01/31 | 2,045 | 2,063 | 2,029 | 2,060 | +0.64% | 834,400 | 3661億8453万 | +2.28% | 10.28 | 0.72 |
01/30 | 2,031 | 2,054 | 2,026 | 2,047 | +0.79% | 706,400 | 3638億7365万 | +1.94% | 10.21 | 0.71 |
01/29 | 2,029 | 2,038 | 2,019 | 2,031 | +1.15% | 673,100 | 3610億2950万 | +1.4% | 10.13 | 0.71 |
01/26 | 2,035 | 2,044 | 2,004 | 2,008 | -1.33% | 1,282,400 | 3569億4103万 | +0.45% | 10.02 | 0.7 |
01/25 | 2,028 | 2,042 | 2,022 | 2,035 | +0.15% | 984,100 | 3617億4054万 | +2.01% | 10.15 | 0.71 |
01/24 | 2,050 | 2,055 | 2,028 | 2,032 | -1.65% | 1,327,100 | 3612億726万 | +2.11% | 10.14 | 0.71 |
01/23 | 2,078 | 2,089 | 2,057 | 2,066 | -0.58% | 942,300 | 3672億5108万 | +3.98% | 10.31 | 0.72 |
01/22 | 2,088 | 2,088 | 2,061 | 2,078 | -0.05% | 805,900 | 3693億8420万 | +4.69% | 10.37 | 0.72 |
01/19 | 2,123 | 2,127 | 2,069 | 2,079 | -1.61% | 1,265,400 | 3695億6196万 | +4.79% | 10.37 | 0.72 |
01/18 | 2,101 | 2,124 | 2,097 | 2,113 | +1.2% | 1,320,800 | 3756億578万 | +6.66% | 10.54 | 0.73 |
01/17 | 2,086 | 2,120 | 2,082 | 2,088 | +0.48% | 1,419,800 | 3711億6179万 | +5.61% | 10.42 | 0.73 |
01/16 | 2,088 | 2,092 | 2,068 | 2,078 | -0.48% | 1,018,000 | 3693億8420万 | +5.27% | 10.37 | 0.72 |
01/15 | 2,026 | 2,090 | 2,023 | 2,088 | +3.26% | 1,734,400 | 3711億6179万 | +5.88% | 10.42 | 0.73 |
01/12 | 2,040 | 2,040 | 2,006 | 2,022 | +0.25% | 1,005,400 | 3594億2967万 | +2.69% | 10.09 | 0.7 |
01/11 | 2,016 | 2,026 | 2,006 | 2,017 | +1.05% | 1,227,400 | 3585億4087万 | +2.49% | 10.06 | 0.7 |
01/10 | 1,980 | 1,999 | 1,970 | 1,996 | +0.96% | 845,900 | 3548億792万 | +1.42% | 9.96 | 0.69 |
01/09 | 1,969 | 1,984 | 1,964 | 1,977 | +0.87% | 1,041,000 | 3514億3049万 | +0.46% | 9.86 | 0.69 |
01/05 | 1,950 | 1,970 | 1,942 | 1,960 | +1.34% | 1,220,700 | 3484億858万 | -0.46% | 9.78 | 0.68 |
01/04 | 1,918 | 1,935 | 1,901 | 1,934 | +0.62% | 1,109,900 | 3437億8683万 | -1.98% | 9.65 | 0.67 |
2023 | ||||||||||
12/29 | 1,927 | 1,935 | 1,912 | 1,922 | -0.36% | 1,096,000 | 3416億5372万 | -2.83% | 9.59 | 0.67 |
12/28 | 1,918 | 1,936 | 1,911 | 1,929 | +0.42% | 962,100 | 3428億9803万 | -2.67% | 9.62 | 0.67 |
12/27 | 1,918 | 1,932 | 1,904 | 1,921 | -0.52% | 1,827,700 | 3414億7596万 | -3.27% | 9.58 | 0.67 |
12/26 | 1,960 | 1,990 | 1,919 | 1,931 | -3.16% | 3,323,800 | 3432億5355万 | -2.96% | 9.63 | 0.67 |
12/25 | 1,970 | 2,000 | 1,958 | 1,994 | +2.36% | 1,931,700 | 3544億5240万 | -0.05% | 9.95 | 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 2月期 | 3,132 1,566 6/29 | 2,214 1,107 2/7 | 3,569,000 7,138,000 10/10 | - | - | +10.66% 4/3 | -13.83% 1/22 |
2009年 2月期 | 2,490 1,245 4/14 | 980 490 2/27 | 3,148,500 6,297,000 6/13 | - | - | +17.56% 3/26 | -22.24% 10/16 |
2010年 2月期 | 1,622 811 9/1 | 946 473 3/3 | 3,617,500 7,235,000 3/13 | - | - | +18.3% 1/18 | -11.29% 11/19 |
2011年 2月期 | 1,832 916 4/26 | 1,202 601 11/2 | 2,795,000 5,590,000 6/11 | 3030億3753万 | 1988億2702万 | +11.72% 4/26 | -28.76% 3/17 |
2012年 2月期 | 1,366 683 3/1 | 902 451 3/16 | 4,249,000 8,498,000 3/18 | 2259億5484万 | 1492億297万 | +11.74% 7/5 | -9.6% 8/8 |
2013年 2月期 | 1,494 747 2/25 | 964 482 11/13 482 11/12 | 2,763,000 5,526,000 12/27 | 2471億2776万 | 1594億5861万 | +22.33% 3/25 | -8.74% 5/16 |
2014年 2月期 | 2,366 1,183 5/8 | 1,424 712 3/1 | 3,356,500 6,713,000 5/14 | 3913億6834万 | 2355億4882万 | +23.95% 4/8 | -14.58% 6/3 |
2015年 2月期 | 2,286 1,143 2/17 | 1,660 830 10/17 | 3,101,000 6,202,000 11/12 | 4063億5817万 | 2803億3646万 | +16.91% 11/14 | -6.94% 10/17 |
2016年 2月期 | 2,530 1,265 4/8 | 1,764 882 2/17 | 3,025,000 6,050,000 7/15 | 4497億3148万 | 3135億6772万 | +9.41% 10/7 | -15.16% 9/8 |
2017年 2月期 | 2,136 1,068 12/16 | 1,340 670 6/28 | 4,383,000 8,766,000 4/13 | 3796億9425万 | 2381億9770万 | +10.8% 12/16 | -10.4% 5/2 |
2018年 2月期 | 2,436 1,218 12/28 | 1,900 950 4/6 | 2,524,500 5,049,000 6/27 | 4330億2209万 | 3377億4301万 | +7.49% 5/8 | -7.18% 7/13 |
2019年 2月期 | 2,174 1,087 3/1 | 1,380 1/4 12/25 | 10,727,300 11/21 | 3864億4911万 | 2453億808万 | +7.14% 11/12 | -12.88% 12/25 |
2020年 2月期 | 1,521 3/26 | 985 2/28 | 11,758,000 5/28 | 2703億7217万 | 1750億9308万 | +8.19% 7/5 | -18.02% 3/9 |
2021年 2月期 | 1,125 2/24 | 699 7/31 | 3,831,600 11/10 | 1999億7941万 | 1242億5387万 | +15.71% 2/8 | -15.65% 7/31 |
2022年 2月期 | 1,388 6/9 | 977 12/2 | 3,014,100 3/9 | 2467億3015万 | 1736億7101万 | +10.58% 6/4 | -10.58% 10/29 |
2023年 2月期 | 1,927 10/21 | 996 3/9 | 6,876,400 12/27 | 3425億4251万 | 1770億4844万 | +12.86% 9/12 | -10.26% 11/16 |
2024年 2月期 | 2,314 2/20 | 1,799 3/24 | 9,574,600 6/30 | 4113億3543万 | 3197億8930万 | +9.97% 8/10 | -7.81% 10/17 |
最新 | 2,430 2024/5/24 | 656,900 | 3981億108万 | +5.24% 2,309 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 45%(1.45倍)
- 1986/12/27 vs 1985/12/28
- 190%(2.9倍)
- 1987/12/28 vs 1986/12/27
- -3%(0.97倍)
- 1988/12/28 vs 1987/12/28
- 104%(2.04倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/30
- -49%(0.51倍)
- 1993/12/30 vs 1992/12/30
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- 10%(1.1倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 10%(1.1倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -40%(0.6倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 29%(1.29倍)
- 2005/12/30 vs 2004/12/30
- 91%(1.91倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 72%(1.72倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/24 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
690円(1985/03/25) - 252%(3.52倍)
2,430円(5/24)