株価チャート
株価
5/14
- 前日 (5/13)
- 2,569
- 始値
- 2,597
- 高値
- 2,649
- 安値
- 2,550
- 終値 +1.01%
- 2,595
- 出来高 +19.96%
- 55,900
乖離率
- 株価(5日)
移動平均値 - +2.69%
2,527 - 株価(25日)
移動平均値 - +5.4%
2,462 - 出来高(5日)
移動平均値 - +60.63%
34,800
2023/12/13~2024/05/14
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 | ||||||||||
05/14 | 2,597 | 2,649 | 2,550 | 2,595 | +1.01% | 55,900 | 480億175万 | +5.4% | 8.05 | 0.22 |
05/13 | 2,508 | 2,571 | 2,508 | 2,569 | +2.51% | 46,600 | 475億2081万 | +4.52% | 7.97 | 0.22 |
05/10 | 2,498 | 2,506 | 2,472 | 2,506 | +0.6% | 33,300 | 463億5545万 | +2.04% | 7.78 | 0.21 |
05/09 | 2,474 | 2,496 | 2,474 | 2,491 | +0.69% | 16,100 | 460億7798万 | +1.47% | 7.73 | 0.21 |
05/08 | 2,470 | 2,478 | 2,460 | 2,474 | +0.65% | 22,100 | 457億6352万 | +0.73% | 7.68 | 0.21 |
05/07 | 2,472 | 2,473 | 2,449 | 2,458 | -0.53% | 24,200 | 454億6755万 | -0.08% | 7.63 | 0.21 |
05/02 | 2,480 | 2,484 | 2,456 | 2,471 | +0.2% | 22,500 | 457億802万 | +0.28% | 7.67 | 0.21 |
05/01 | 2,440 | 2,474 | 2,428 | 2,466 | +0.24% | 31,000 | 456億1554万 | -0.2% | 7.65 | 0.21 |
04/30 | 2,460 | 2,460 | 2,430 | 2,460 | +0.2% | 31,700 | 455億455万 | -0.69% | 7.63 | 0.21 |
04/26 | 2,442 | 2,488 | 2,438 | 2,455 | +0.41% | 35,700 | 454億1206万 | -1.17% | 7.62 | 0.21 |
04/25 | 2,441 | 2,464 | 2,430 | 2,445 | -0.24% | 30,400 | 452億2708万 | -1.96% | 7.59 | 0.21 |
04/24 | 2,451 | 2,471 | 2,437 | 2,451 | +0.12% | 44,300 | 453億3807万 | -2.12% | 7.61 | 0.21 |
04/23 | 2,413 | 2,475 | 2,413 | 2,448 | +1.45% | 39,600 | 452億8258万 | -2.51% | 7.6 | 0.21 |
04/22 | 2,400 | 2,420 | 2,383 | 2,413 | +1.94% | 34,200 | 446億3515万 | -4.17% | 7.49 | 0.21 |
04/19 | 2,402 | 2,423 | 2,359 | 2,367 | -2.35% | 68,300 | 437億8425万 | -6.33% | 7.34 | 0.2 |
04/18 | 2,403 | 2,429 | 2,393 | 2,424 | +1.42% | 23,800 | 448億3863万 | -4.45% | 7.52 | 0.21 |
04/17 | 2,430 | 2,431 | 2,381 | 2,390 | -1.52% | 40,200 | 442億970万 | -6.09% | 7.42 | 0.2 |
04/16 | 2,488 | 2,514 | 2,423 | 2,427 | -2.76% | 48,600 | 448億9412万 | -4.97% | 7.53 | 0.21 |
04/15 | 2,453 | 2,499 | 2,445 | 2,496 | +0.85% | 27,500 | 461億7047万 | -2.58% | 7.74 | 0.21 |
04/12 | 2,470 | 2,496 | 2,455 | 2,475 | +0.2% | 42,700 | 457億8202万 | -3.77% | 7.68 | 0.21 |
04/11 | 2,431 | 2,471 | 2,428 | 2,470 | +1.15% | 23,500 | 456億8953万 | -4.45% | 7.66 | 0.21 |
04/10 | 2,417 | 2,460 | 2,416 | 2,442 | +0.49% | 31,700 | 451億7159万 | -5.9% | 7.58 | 0.21 |
04/09 | 2,472 | 2,477 | 2,428 | 2,430 | -0.82% | 38,900 | 449億4961万 | -6.72% | 7.54 | 0.21 |
04/08 | 2,477 | 2,484 | 2,443 | 2,450 | -0.93% | 73,400 | 453億1957万 | -6.27% | 7.6 | 0.21 |
04/05 | 2,453 | 2,487 | 2,447 | 2,473 | -1.47% | 28,300 | 457億4502万 | -5.75% | 7.67 | 0.21 |
04/04 | 2,521 | 2,528 | 2,503 | 2,510 | -0.2% | 26,000 | 464億2944万 | -4.6% | 7.79 | 0.22 |
04/03 | 2,451 | 2,528 | 2,419 | 2,515 | +2.07% | 57,800 | 465億2193万 | -4.63% | 7.8 | 0.22 |
04/02 | 2,528 | 2,538 | 2,452 | 2,464 | -2.26% | 70,600 | 455億7854万 | -6.74% | 7.65 | 0.21 |
04/01 | 2,597 | 2,597 | 2,516 | 2,521 | -2.06% | 46,200 | 466億3291万 | -4.76% | 7.82 | 0.22 |
03/29 | 2,574 | 2,590 | 2,551 | 2,574 | +0.63% | 37,500 | 476億1330万 | -2.79% | 10.39 | 0.22 |
03/28 | 2,577 | 2,624 | 2,554 | 2,558 | -3.29% | 47,600 | 473億1733万 | -3.33% | 10.33 | 0.22 |
03/27 | 2,653 | 2,661 | 2,628 | 2,645 | +0.8% | 41,600 | 489億2664万 | +0.04% | 10.68 | 0.23 |
03/26 | 2,640 | 2,649 | 2,620 | 2,624 | -0.42% | 37,700 | 485億3819万 | -0.61% | 10.59 | 0.22 |
03/25 | 2,698 | 2,698 | 2,635 | 2,635 | -2.55% | 49,500 | 487億4166万 | +0.08% | 10.64 | 0.23 |
03/22 | 2,749 | 2,749 | 2,685 | 2,704 | +0.19% | 73,800 | 500億1801万 | +3.01% | 10.92 | 0.23 |
03/21 | 2,666 | 2,711 | 2,633 | 2,699 | +2.9% | 45,300 | 499億2552万 | +3.17% | 10.9 | 0.23 |
03/19 | 2,615 | 2,649 | 2,604 | 2,623 | -0.23% | 60,300 | 485億1969万 | +0.54% | 10.59 | 0.22 |
03/18 | 2,670 | 2,670 | 2,615 | 2,629 | +0.34% | 28,700 | 486億3067万 | +0.92% | 10.61 | 0.23 |
03/15 | 2,631 | 2,660 | 2,610 | 2,620 | -0.27% | 60,000 | 484億6419万 | +0.77% | 10.58 | 0.22 |
03/14 | 2,621 | 2,660 | 2,602 | 2,627 | +0.19% | 38,300 | 485億9368万 | +1.23% | 10.61 | 0.22 |
03/13 | 2,672 | 2,672 | 2,590 | 2,622 | -0.27% | 39,600 | 485億119万 | +1.27% | 10.59 | 0.22 |
03/12 | 2,624 | 2,641 | 2,572 | 2,629 | +0.38% | 43,700 | 486億3067万 | +1.7% | 10.61 | 0.23 |
03/11 | 2,731 | 2,735 | 2,596 | 2,619 | -4.9% | 81,900 | 484億4570万 | +1.51% | 10.57 | 0.22 |
03/08 | 2,793 | 2,832 | 2,754 | 2,754 | -1.25% | 141,900 | 509億4290万 | +6.91% | 11.12 | 0.24 |
03/07 | 2,754 | 2,816 | 2,743 | 2,789 | +2.35% | 39,400 | 515億9032万 | +8.52% | 11.26 | 0.24 |
03/06 | 2,678 | 2,746 | 2,666 | 2,725 | +1.64% | 42,000 | 504億646万 | +6.45% | 11 | 0.23 |
03/05 | 2,651 | 2,698 | 2,622 | 2,681 | +0.41% | 31,700 | 495億9256万 | +5.01% | 10.82 | 0.23 |
03/04 | 2,730 | 2,730 | 2,655 | 2,670 | -1.04% | 56,700 | 493億8908万 | +4.75% | 10.78 | 0.23 |
03/01 | 2,647 | 2,698 | 2,638 | 2,698 | +1.93% | 35,200 | 499億702万 | +6.05% | 10.89 | 0.23 |
02/29 | 2,643 | 2,665 | 2,622 | 2,647 | +0.11% | 20,800 | 489億6363万 | +4.25% | 10.69 | 0.23 |
02/28 | 2,639 | 2,695 | 2,634 | 2,644 | +0.15% | 41,100 | 489億814万 | +4.42% | 10.67 | 0.23 |
02/27 | 2,588 | 2,667 | 2,584 | 2,640 | +2.01% | 59,000 | 488億3415万 | +4.51% | 10.66 | 0.23 |
02/26 | 2,575 | 2,588 | 2,543 | 2,588 | +1.25% | 43,400 | 478億7227万 | +2.62% | 10.45 | 0.22 |
02/22 | 2,545 | 2,568 | 2,519 | 2,556 | +1.71% | 33,800 | 472億8034万 | +1.43% | 10.32 | 0.22 |
02/21 | 2,510 | 2,527 | 2,498 | 2,513 | -0.4% | 18,400 | 464億8493万 | -0.24% | 10.15 | 0.22 |
02/20 | 2,550 | 2,568 | 2,508 | 2,523 | -0.55% | 26,700 | 466億6991万 | +0.12% | 10.19 | 0.22 |
02/19 | 2,479 | 2,537 | 2,473 | 2,537 | +3.21% | 45,700 | 469億2888万 | +0.59% | 10.24 | 0.22 |
02/16 | 2,461 | 2,473 | 2,435 | 2,458 | +1.24% | 45,100 | 454億6755万 | -2.54% | 9.92 | 0.21 |
02/15 | 2,510 | 2,513 | 2,425 | 2,428 | -2.45% | 57,100 | 449億1262万 | -3.92% | 9.8 | 0.21 |
02/14 | 2,520 | 2,533 | 2,473 | 2,489 | -1.43% | 54,200 | 460億4098万 | -1.7% | 10.05 | 0.21 |
02/13 | 2,512 | 2,547 | 2,512 | 2,525 | +0.6% | 40,100 | 467億690万 | -0.36% | 10.19 | 0.22 |
02/09 | 2,493 | 2,540 | 2,473 | 2,510 | +0.04% | 58,100 | 464億2944万 | -0.95% | 10.13 | 0.21 |
02/08 | 2,491 | 2,526 | 2,484 | 2,509 | +0.56% | 41,600 | 464億1094万 | -0.95% | 10.13 | 0.21 |
02/07 | 2,480 | 2,510 | 2,470 | 2,495 | +0.44% | 35,000 | 461億5197万 | -1.5% | 10.07 | 0.21 |
02/06 | 2,500 | 2,525 | 2,478 | 2,484 | -0.92% | 36,200 | 459億4850万 | -1.9% | 10.03 | 0.21 |
02/05 | 2,512 | 2,560 | 2,505 | 2,507 | -0.32% | 41,100 | 463億7394万 | -0.95% | 10.12 | 0.21 |
02/02 | 2,512 | 2,528 | 2,467 | 2,515 | +0.12% | 60,200 | 465億2193万 | -0.59% | 10.15 | 0.22 |
02/01 | 2,583 | 2,595 | 2,496 | 2,512 | -3.38% | 101,300 | 464億6643万 | -0.63% | 10.14 | 0.22 |
01/31 | 2,545 | 2,604 | 2,524 | 2,600 | +2.12% | 48,800 | 480億9424万 | +2.97% | 10.5 | 0.22 |
01/30 | 2,569 | 2,570 | 2,546 | 2,546 | -0.62% | 19,400 | 470億9536万 | +1.23% | 10.28 | 0.22 |
01/29 | 2,570 | 2,586 | 2,536 | 2,562 | -0.31% | 46,900 | 473億9132万 | +2.15% | 10.34 | 0.22 |
01/26 | 2,546 | 2,603 | 2,533 | 2,570 | +0.78% | 41,400 | 475億3931万 | +2.8% | 10.38 | 0.22 |
01/25 | 2,590 | 2,590 | 2,535 | 2,550 | -0.47% | 37,500 | 471億6935万 | +2.33% | 10.29 | 0.22 |
01/24 | 2,465 | 2,564 | 2,465 | 2,562 | +3.89% | 43,800 | 473億9132万 | +3.06% | 10.34 | 0.22 |
01/23 | 2,525 | 2,529 | 2,466 | 2,466 | -2.03% | 63,300 | 456億1554万 | -0.6% | 9.96 | 0.21 |
01/22 | 2,536 | 2,549 | 2,517 | 2,517 | -0.16% | 30,900 | 465億5892万 | +1.41% | 10.16 | 0.22 |
01/19 | 2,536 | 2,541 | 2,517 | 2,521 | -0.98% | 40,500 | 466億3291万 | +1.61% | 10.18 | 0.22 |
01/18 | 2,524 | 2,554 | 2,516 | 2,546 | +0.79% | 34,000 | 470億9536万 | +2.62% | 10.28 | 0.22 |
01/17 | 2,554 | 2,571 | 2,526 | 2,526 | -0.59% | 26,700 | 467億2540万 | +1.94% | 10.2 | 0.22 |
01/16 | 2,569 | 2,571 | 2,522 | 2,541 | -0.97% | 25,700 | 470億287万 | +2.63% | 10.26 | 0.22 |
01/15 | 2,541 | 2,589 | 2,541 | 2,566 | +1.1% | 26,300 | 474億6531万 | +3.72% | 10.36 | 0.22 |
01/12 | 2,571 | 2,576 | 2,528 | 2,538 | -1.7% | 32,700 | 469億4738万 | +2.79% | 10.25 | 0.22 |
01/11 | 2,562 | 2,621 | 2,558 | 2,582 | +1.29% | 41,600 | 477億6128万 | +4.7% | 10.42 | 0.22 |
01/10 | 2,550 | 2,572 | 2,538 | 2,549 | -0.04% | 34,100 | 471億5085万 | +3.45% | 10.29 | 0.22 |
01/09 | 2,530 | 2,556 | 2,508 | 2,550 | +0.95% | 48,300 | 471億6935万 | +3.62% | 10.29 | 0.22 |
01/05 | 2,511 | 2,538 | 2,491 | 2,526 | +1.65% | 51,200 | 467億2540万 | +2.77% | 10.2 | 0.22 |
01/04 | 2,485 | 2,490 | 2,424 | 2,485 | -0.64% | 45,800 | 459億6699万 | +1.06% | 10.03 | 0.21 |
2023 | ||||||||||
12/29 | 2,469 | 2,532 | 2,459 | 2,501 | +1.3% | 41,600 | 462億6296万 | +1.75% | 10.08 | 0.22 |
12/28 | 2,451 | 2,476 | 2,451 | 2,469 | -0.44% | 18,000 | 456億7103万 | +0.41% | 9.95 | 0.22 |
12/27 | 2,480 | 2,500 | 2,459 | 2,480 | +0.9% | 31,100 | 458億7450万 | +0.81% | 10 | 0.22 |
12/26 | 2,471 | 2,477 | 2,450 | 2,458 | -0.53% | 17,400 | 454億6755万 | -0.12% | 9.91 | 0.22 |
12/25 | 2,470 | 2,492 | 2,449 | 2,471 | +1.48% | 38,400 | 457億802万 | +0.24% | 9.96 | 0.22 |
12/22 | 2,370 | 2,438 | 2,370 | 2,435 | +2.79% | 30,400 | 450億4210万 | -1.3% | 9.82 | 0.22 |
12/21 | 2,340 | 2,375 | 2,332 | 2,369 | +0.25% | 38,000 | 438億2125万 | -4.05% | 9.55 | 0.21 |
12/20 | 2,333 | 2,382 | 2,333 | 2,363 | +0.17% | 47,900 | 437億1026万 | -4.56% | 9.53 | 0.21 |
12/19 | 2,381 | 2,381 | 2,332 | 2,359 | -0.92% | 44,800 | 436億3627万 | -4.99% | 9.51 | 0.21 |
12/18 | 2,337 | 2,390 | 2,328 | 2,381 | -0.17% | 31,400 | 440億4322万 | -4.45% | 9.6 | 0.21 |
12/15 | 2,440 | 2,454 | 2,368 | 2,385 | -2.25% | 59,200 | 441億1721万 | -4.64% | 9.62 | 0.21 |
12/14 | 2,504 | 2,513 | 2,433 | 2,440 | -2.56% | 55,100 | 451億3459万 | -2.79% | 9.84 | 0.22 |
12/13 | 2,487 | 2,519 | 2,485 | 2,504 | +0.68% | 32,200 | 463億1845万 | -0.52% | 10.1 | 0.22 |
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 | 8,410 4/6 | 6,230 6/9 | 65,000 1/26 | - | - | +5.84% 10/5 | -13.07% 6/8 |
2008年 3月期 | 7,650 8/9 | 6,010 2/20 | 126,000 11/8 | - | - | +9.41% 10/4 | -11.34% 8/17 |
2009年 3月期 | 7,020 5/15 | 4,520 3/12 | 85,700 3/31 | - | - | +7.08% 3/25 | -13.32% 3/10 |
2010年 3月期 | 5,690 11/6 | 4,560 4/23 | 46,100 12/16 | - | - | +10.06% 10/26 | -8.03% 10/5 |
2011年 3月期 | 5,430 4/1 | 2,400 3/16 | 207,600 9/1 | 1036億9671万 | 458億3280万 | +7.38% 12/16 | -34.69% 3/15 |
2012年 3月期 | 3,995 9/29 | 2,812 8/9 | 56,800 4/19 | 762億9251万 | 537億76万 | +13.85% 9/8 | -8.49% 8/8 |
2013年 3月期 | 4,095 3/11 | 3,000 5/31 5/30 | 374,100 11/30 | 782億221万 | 572億9100万 | +11.59% 12/21 | -15.15% 11/15 |
2014年 3月期 | 5,480 11/26 | 3,270 6/20 6/17 | 326,500 11/26 | 1046億5156万 | 624億4719万 | +16.69% 11/26 | -17.06% 6/14 |
2015年 3月期 | 5,560 2/27 | 4,035 5/21 | 50,900 3/13 | 1028億4769万 | 746億3856万 | +9.83% 2/20 | -11.19% 10/17 |
2016年 3月期 | 5,900 6/8 | 3,250 2/12 | 84,800 2/12 | 1091億3693万 | 601億1780万 | +11.41% 3/22 | -21.7% 2/10 |
2017年 3月期 | 4,940 12/12 | 3,655 4/11 | 64,200 10/28 | 913億7906万 | 676億940万 | +9.41% 9/21 | -7.39% 8/23 |
2018年 3月期 | 4,790 4/3 | 4,050 3/26 | 100,000 10/30 | 886億439万 | 749億1603万 | +6.03% 12/13 | -9.19% 2/13 |
2019年 3月期 | 5,160 9/27 | 3,090 3/11 | 66,000 9/21 | 954億4857万 | 571億5815万 | +13.32% 8/2 | -16.97% 12/25 |
2020年 3月期 | 3,445 4/5 4/4 | 1,820 3/13 | 94,900 3/17 | 637億2487万 | 336億6597万 | +21.59% 3/27 | -19.07% 3/9 |
2021年 3月期 | 2,767 3/19 | 1,921 1/29 1/28 | 102,000 3/19 | 511億8337万 | 355億3424万 | +19.57% 3/19 | -10.99% 4/21 |
2022年 3月期 | 2,453 4/5 | 1,588 12/1 | 397,100 5/27 | 453億7506万 | 293億7448万 | +10.19% 1/12 | -12.71% 5/26 |
2023年 3月期 | 2,569 3/9 | 1,758 10/3 | 406,700 1/13 | 475億2081万 | 325億1910万 | +11.96% 2/14 | -10.65% 3/20 |
2024年 3月期 | 2,935 9/14 9/13 | 1,992 6/15 | 244,100 5/26 | 542億9100万 | 368億4758万 | +19.86% 9/11 | -7.33% 10/4 |
最新 | 2,595 2024/5/14 | 55,900 | 480億175万 | +5.4% 2,462 |
年間値上がり率
- 1984/12/28 vs 1983/12/22
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 33%(1.33倍)
- 1986/12/27 vs 1985/12/28
- 7%(1.07倍)
- 1987/12/28 vs 1986/12/27
- 34%(1.34倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/27 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/27
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 22%(1.22倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- 9%(1.09倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -18%(0.82倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/14 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
1,588円(2021/12/01) - 63%(1.63倍)
2,595円(5/14)