株価チャート
株価
5/9
- 前日 (5/8)
- 3,130
- 始値
- 3,125
- 高値
- 3,170
- 安値
- 3,110
- 終値 +1.28%
- 3,170
- 出来高 -6.22%
- 21,100
乖離率
- 株価(5日)
移動平均値 - +2.39%
3,096 - 株価(25日)
移動平均値 - +9.61%
2,892 - 出来高(5日)
移動平均値 - -10.37%
23,540
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 3,125 | 3,170 | 3,110 | 3,170 | +1.28% | 21,100 | 558億9787万 | +9.61% | 8.85 | 0.31 |
05/08 | 3,095 | 3,150 | 3,095 | 3,130 | +0.97% | 22,500 | 551億9254万 | +8.79% | 8.74 | 0.31 |
05/07 | 3,070 | 3,125 | 3,035 | 3,100 | +2.31% | 35,500 | 546億6354万 | +8.13% | 8.66 | 0.3 |
05/02 | 3,055 | 3,055 | 3,010 | 3,030 | -0.66% | 18,100 | 534億2920万 | +6.02% | 8.46 | 0.3 |
05/01 | 3,065 | 3,065 | 3,000 | 3,050 | -0.49% | 20,500 | 537億8187万 | +6.79% | 8.52 | 0.3 |
04/30 | 3,045 | 3,065 | 3,005 | 3,065 | +0.16% | 36,800 | 540億4637万 | +7.43% | 8.56 | 0.3 |
04/26 | 3,060 | 3,095 | 3,030 | 3,060 | +0.33% | 31,500 | 539億5820万 | +7.44% | 8.55 | 0.3 |
04/25 | 3,120 | 3,150 | 3,050 | 3,050 | -2.24% | 66,200 | 537億8187万 | +7.17% | 8.52 | 0.3 |
04/24 | 3,035 | 3,120 | 2,985 | 3,120 | +4% | 110,900 | 550億1620万 | +9.67% | 8.71 | 0.3 |
04/23 | 2,798 | 3,010 | 2,798 | 3,000 | +7.57% | 135,000 | 529億20万 | +5.71% | 8.38 | 0.29 |
04/22 | 2,776 | 2,801 | 2,723 | 2,789 | +3.3% | 30,100 | 491億7955万 | -1.66% | 7.79 | 0.27 |
04/19 | 2,712 | 2,745 | 2,682 | 2,700 | -1.64% | 22,100 | 476億1018万 | -4.96% | 7.54 | 0.26 |
04/18 | 2,709 | 2,758 | 2,700 | 2,745 | +1.97% | 10,400 | 484億368万 | -3.65% | 7.67 | 0.27 |
04/17 | 2,751 | 2,751 | 2,692 | 2,692 | -1.72% | 16,300 | 474億6911万 | -5.68% | 7.52 | 0.26 |
04/16 | 2,795 | 2,802 | 2,739 | 2,739 | -2.25% | 25,900 | 482億9788万 | -4.26% | 7.65 | 0.27 |
04/15 | 2,781 | 2,813 | 2,778 | 2,802 | -0.57% | 10,400 | 494億878万 | -2.3% | 7.83 | 0.27 |
04/12 | 2,824 | 2,830 | 2,800 | 2,818 | +0.39% | 18,900 | 496億9092万 | -1.95% | 7.87 | 0.28 |
04/11 | 2,769 | 2,820 | 2,766 | 2,807 | +0.86% | 21,300 | 494億9695万 | -2.43% | 7.84 | 0.27 |
04/10 | 2,790 | 2,820 | 2,779 | 2,783 | -0.46% | 13,100 | 490億7375万 | -3.3% | 7.77 | 0.27 |
04/09 | 2,827 | 2,827 | 2,788 | 2,796 | -0.21% | 14,200 | 493億298万 | -2.88% | 7.81 | 0.27 |
04/08 | 2,777 | 2,816 | 2,765 | 2,802 | +1.16% | 19,100 | 494億878万 | -2.71% | 7.83 | 0.27 |
04/05 | 2,724 | 2,775 | 2,717 | 2,770 | -0.11% | 25,400 | 488億4451万 | -3.92% | 7.74 | 0.27 |
04/04 | 2,771 | 2,786 | 2,750 | 2,773 | +0.8% | 20,600 | 488億9741万 | -3.92% | 7.75 | 0.27 |
04/03 | 2,727 | 2,770 | 2,707 | 2,751 | +0.18% | 30,600 | 485億948万 | -4.68% | 7.68 | 0.27 |
04/02 | 2,841 | 2,841 | 2,739 | 2,746 | -2.42% | 49,200 | 484億2131万 | -4.85% | 7.67 | 0.27 |
04/01 | 2,867 | 2,883 | 2,814 | 2,814 | -1.75% | 30,900 | 496億2038万 | -2.46% | 7.86 | 0.28 |
03/29 | 2,898 | 2,914 | 2,859 | 2,864 | -0.35% | 21,300 | 505億205万 | -0.59% | 8 | 0.28 |
03/28 | 2,925 | 2,944 | 2,871 | 2,874 | -4.2% | 43,000 | 506億7839万 | -0.07% | 8.03 | 0.28 |
03/27 | 2,960 | 3,010 | 2,960 | 3,000 | +1.56% | 29,100 | 529億20万 | +4.53% | 8.38 | 0.29 |
03/26 | 2,950 | 2,970 | 2,935 | 2,954 | -0.1% | 23,400 | 520億8906万 | +3.29% | 8.25 | 0.29 |
03/25 | 3,005 | 3,005 | 2,957 | 2,957 | -1.76% | 35,700 | 521億4196万 | +3.79% | 8.26 | 0.29 |
03/22 | 3,045 | 3,050 | 3,010 | 3,010 | -0.33% | 26,100 | 530億7653万 | +6.17% | 8.41 | 0.29 |
03/21 | 2,952 | 3,045 | 2,948 | 3,020 | +2.62% | 46,100 | 532億5286万 | +7.05% | 8.44 | 0.3 |
03/19 | 2,958 | 2,983 | 2,920 | 2,943 | -0.03% | 38,200 | 518億9509万 | +4.77% | 8.22 | 0.29 |
03/18 | 2,945 | 2,958 | 2,920 | 2,944 | +0.65% | 20,900 | 519億1272万 | +5.18% | 8.22 | 0.29 |
03/15 | 2,886 | 2,925 | 2,882 | 2,925 | +1.04% | 18,700 | 515億7769万 | +4.8% | 8.17 | 0.29 |
03/14 | 2,847 | 2,896 | 2,844 | 2,895 | +1.19% | 17,500 | 510億4869万 | +4.02% | 8.09 | 0.28 |
03/13 | 2,919 | 2,933 | 2,840 | 2,861 | -0.59% | 26,100 | 504億4915万 | +3.02% | 7.99 | 0.28 |
03/12 | 2,861 | 2,900 | 2,842 | 2,878 | -1% | 26,000 | 507億4892万 | +3.75% | 8.04 | 0.28 |
03/11 | 2,945 | 2,959 | 2,865 | 2,907 | -2.02% | 61,100 | 512億6029万 | +4.98% | 8.12 | 0.28 |
03/08 | 2,880 | 2,984 | 2,866 | 2,967 | +3.09% | 73,600 | 523億1829万 | +7.34% | 8.29 | 0.29 |
03/07 | 2,832 | 2,898 | 2,832 | 2,878 | +1.66% | 31,700 | 507億4892万 | +4.35% | 8.04 | 0.28 |
03/06 | 2,805 | 2,848 | 2,801 | 2,831 | +0.32% | 27,200 | 499億2015万 | +2.91% | 7.91 | 0.28 |
03/05 | 2,821 | 2,840 | 2,800 | 2,822 | 0% | 17,800 | 497億6145万 | +2.73% | 7.88 | 0.28 |
03/04 | 2,886 | 2,886 | 2,809 | 2,822 | -1.91% | 26,000 | 497億6145万 | +2.88% | 7.88 | 0.28 |
03/01 | 2,847 | 2,880 | 2,841 | 2,877 | +1.41% | 30,100 | 507億3129万 | +5.04% | 8.04 | 0.28 |
02/29 | 2,793 | 2,840 | 2,770 | 2,837 | +2.09% | 38,500 | 500億2595万 | +3.81% | 7.92 | 0.28 |
02/28 | 2,749 | 2,807 | 2,749 | 2,779 | +0.8% | 46,200 | 490億321万 | +1.94% | 7.76 | 0.27 |
02/27 | 2,721 | 2,775 | 2,721 | 2,757 | +1.55% | 36,400 | 486億1528万 | +1.25% | 7.7 | 0.27 |
02/26 | 2,742 | 2,742 | 2,715 | 2,715 | 0% | 17,200 | 478億7468万 | -0.15% | 7.58 | 0.27 |
02/22 | 2,722 | 2,752 | 2,714 | 2,715 | -0.26% | 15,600 | 478億7468万 | -0.07% | 7.58 | 0.27 |
02/21 | 2,721 | 2,746 | 2,703 | 2,722 | -0.07% | 11,700 | 479億9811万 | +0.22% | 7.6 | 0.27 |
02/20 | 2,753 | 2,780 | 2,724 | 2,724 | -1.05% | 18,800 | 480億3338万 | +0.37% | 7.61 | 0.27 |
02/19 | 2,688 | 2,753 | 2,688 | 2,753 | +2.95% | 23,400 | 485億4475万 | +1.47% | 7.69 | 0.27 |
02/16 | 2,653 | 2,683 | 2,650 | 2,674 | +2.02% | 33,300 | 471億5171万 | -1.29% | 7.47 | 0.26 |
02/15 | 2,675 | 2,688 | 2,615 | 2,621 | -1.8% | 37,800 | 462億1714万 | -3.25% | 7.32 | 0.26 |
02/14 | 2,690 | 2,690 | 2,662 | 2,669 | -1.59% | 24,400 | 470億6354万 | -1.55% | 7.46 | 0.26 |
02/13 | 2,682 | 2,712 | 2,664 | 2,712 | +0.48% | 25,400 | 478億2178万 | +0.04% | 7.58 | 0.27 |
02/09 | 2,719 | 2,721 | 2,663 | 2,699 | -0.95% | 29,600 | 475億9254万 | -0.37% | 7.54 | 0.26 |
02/08 | 2,740 | 2,742 | 2,701 | 2,725 | -0.62% | 23,700 | 480億5101万 | +0.7% | 7.61 | 0.27 |
02/07 | 2,735 | 2,760 | 2,731 | 2,742 | -0.11% | 13,300 | 483億5078万 | +1.48% | 7.66 | 0.27 |
02/06 | 2,790 | 2,790 | 2,743 | 2,745 | -1.4% | 23,500 | 484億368万 | +1.86% | 7.67 | 0.27 |
02/05 | 2,771 | 2,812 | 2,765 | 2,784 | +1.09% | 24,600 | 490億9138万 | +3.57% | 7.78 | 0.27 |
02/02 | 2,785 | 2,785 | 2,728 | 2,754 | -1.11% | 22,800 | 485億6238万 | +2.88% | 7.69 | 0.27 |
02/01 | 2,800 | 2,800 | 2,755 | 2,785 | -0.54% | 24,600 | 491億901万 | +4.39% | 7.78 | 0.27 |
01/31 | 2,738 | 2,800 | 2,733 | 2,800 | +3.28% | 37,800 | 493億7352万 | +5.38% | 7.82 | 0.27 |
01/30 | 2,720 | 2,739 | 2,711 | 2,711 | -0.88% | 20,800 | 478億414万 | +2.57% | 7.57 | 0.27 |
01/29 | 2,722 | 2,746 | 2,707 | 2,735 | +0.48% | 22,200 | 482億2734万 | +3.87% | 7.64 | 0.27 |
01/26 | 2,706 | 2,764 | 2,701 | 2,722 | +0.37% | 66,600 | 479億9811万 | +3.77% | 7.6 | 0.27 |
01/25 | 2,735 | 2,760 | 2,708 | 2,712 | -0.44% | 30,200 | 478億2178万 | +3.75% | 7.58 | 0.27 |
01/24 | 2,669 | 2,725 | 2,663 | 2,724 | +2.06% | 31,800 | 480億3338万 | +4.49% | 7.61 | 0.27 |
01/23 | 2,710 | 2,715 | 2,669 | 2,669 | -0.96% | 23,400 | 470億6354万 | +2.73% | 7.46 | 0.26 |
01/22 | 2,688 | 2,704 | 2,673 | 2,695 | +1.39% | 11,200 | 475億2201万 | +3.89% | 7.53 | 0.26 |
01/19 | 2,680 | 2,692 | 2,652 | 2,658 | -1.08% | 22,000 | 468億6957万 | +2.67% | 7.42 | 0.26 |
01/18 | 2,691 | 2,691 | 2,664 | 2,687 | +0.3% | 20,000 | 473億8094万 | +3.91% | 7.51 | 0.26 |
01/17 | 2,692 | 2,713 | 2,677 | 2,679 | -0.11% | 25,100 | 472億3987万 | +3.76% | 7.48 | 0.26 |
01/16 | 2,700 | 2,700 | 2,663 | 2,682 | -0.52% | 22,600 | 472億9277万 | +4.03% | 7.49 | 0.26 |
01/15 | 2,652 | 2,699 | 2,652 | 2,696 | +1.74% | 15,400 | 475億3964万 | +4.74% | 7.53 | 0.26 |
01/12 | 2,678 | 2,687 | 2,645 | 2,650 | -1.05% | 25,300 | 467億2851万 | +3.19% | 7.4 | 0.26 |
01/11 | 2,667 | 2,708 | 2,666 | 2,678 | +0.87% | 27,600 | 472億2224万 | +4.41% | 7.48 | 0.26 |
01/10 | 2,666 | 2,691 | 2,650 | 2,655 | -0.41% | 30,400 | 468億1667万 | +3.55% | 7.42 | 0.26 |
01/09 | 2,668 | 2,681 | 2,647 | 2,666 | -0.04% | 23,400 | 470億1064万 | +3.98% | 7.45 | 0.26 |
01/05 | 2,662 | 2,669 | 2,649 | 2,667 | +1.25% | 26,300 | 470億2827万 | +4.06% | 7.45 | 0.26 |
01/04 | 2,638 | 2,638 | 2,578 | 2,634 | +0.57% | 40,900 | 464億4637万 | +2.69% | 7.36 | 0.26 |
2023 | ||||||||||
12/29 | 2,566 | 2,619 | 2,566 | 2,619 | +1.87% | 34,500 | 461億8187万 | +1.99% | 7.32 | 0.26 |
12/28 | 2,557 | 2,573 | 2,549 | 2,571 | +0.55% | 15,100 | 453億3547万 | 0% | 7.18 | 0.25 |
12/27 | 2,519 | 2,557 | 2,519 | 2,557 | +1.11% | 25,800 | 450億8860万 | -0.74% | 7.14 | 0.25 |
12/26 | 2,511 | 2,535 | 2,511 | 2,529 | +0.36% | 17,300 | 445億9486万 | -2.09% | 7.06 | 0.25 |
12/25 | 2,539 | 2,549 | 2,510 | 2,520 | +0.76% | 22,000 | 444億3616万 | -2.74% | 7.04 | 0.25 |
12/22 | 2,470 | 2,507 | 2,460 | 2,501 | +2.17% | 26,900 | 441億113万 | -3.77% | 6.99 | 0.24 |
12/21 | 2,460 | 2,460 | 2,432 | 2,448 | -1.09% | 37,600 | 431億6656万 | -6.1% | 6.84 | 0.24 |
12/20 | 2,463 | 2,485 | 2,463 | 2,475 | -0.32% | 48,100 | 436億4266万 | -5.5% | 6.91 | 0.24 |
12/19 | 2,503 | 2,504 | 2,469 | 2,483 | -0.72% | 37,500 | 437億8373万 | -5.66% | 6.94 | 0.24 |
12/18 | 2,504 | 2,513 | 2,465 | 2,501 | -0.87% | 24,700 | 441億113万 | -5.41% | 6.99 | 0.24 |
12/15 | 2,526 | 2,530 | 2,496 | 2,523 | +0.92% | 41,600 | 444億8906万 | -5.08% | 7.05 | 0.25 |
12/14 | 2,576 | 2,576 | 2,500 | 2,500 | -2.95% | 31,500 | 440億8350万 | -6.33% | 6.98 | 0.24 |
12/13 | 2,562 | 2,584 | 2,562 | 2,576 | +0.59% | 14,600 | 454億2363万 | -3.88% | 7.2 | 0.25 |
12/12 | 2,585 | 2,597 | 2,552 | 2,561 | -0.81% | 23,600 | 451億5913万 | -4.94% | 7.15 | 0.25 |
12/11 | 2,594 | 2,640 | 2,578 | 2,582 | -0.46% | 61,100 | 455億2943万 | -4.69% | 7.21 | 0.25 |
12/08 | 2,580 | 2,633 | 2,579 | 2,594 | +0.04% | 48,500 | 457億4103万 | -4.77% | 7.25 | 0.25 |
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 | 6,600 660 5/2 | 5,030 503 6/9 | 113,000 1,130,000 2/15 | - | - | +8.9% 7/10 | -9.28% 6/8 |
2008年 3月期 | 5,470 547 6/18 | 3,860 386 3/17 | 50,400 504,000 4/9 | - | - | +9.55% 10/3 | -16.25% 8/17 |
2009年 3月期 | 5,040 504 5/20 | 2,510 251 9/5 | 125,400 1,254,000 7/15 | - | - | +16.45% 3/26 | -25.67% 8/14 |
2010年 3月期 | 4,280 428 11/5 | 2,570 257 12/14 | 486,400 4,864,000 12/7 | - | - | +11.87% 10/22 | -28.06% 12/14 |
2011年 3月期 | 2,860 286 4/5 | 1,490 149 3/15 | 81,500 815,000 5/17 | 504億3152万 | 262億7376万 | +12.29% 6/23 | -22.48% 3/15 |
2012年 3月期 | 2,370 237 3/30 | 1,620 162 8/9 | 45,900 459,000 12/9 | 417億9115万 | 285億6610万 | +9.39% 2/23 | -8.91% 8/9 |
2013年 3月期 | 2,810 281 3/4 | 1,710 171 5/30 | 47,700 477,000 3/8 | 495億4985万 | 301億5311万 | +12.42% 3/1 | -11.39% 5/16 |
2014年 3月期 | 3,540 354 5/15 | 2,500 250 4/2 | 97,800 978,000 5/14 | 624億2223万 | 440億8350万 | +17.78% 5/15 | -10.3% 2/4 |
2015年 3月期 | 5,000 500 3/18 500 3/17 他2件 | 2,810 281 4/11 | 54,300 543,000 10/31 | 881億6700万 | 495億4985万 | +15.65% 2/20 | -13.49% 10/17 |
2016年 3月期 | 4,950 495 4/21 | 2,550 255 2/24 255 2/12 | 52,800 528,000 7/2 | 872億8533万 | 449億6517万 | +9.33% 4/25 | -22.21% 2/12 |
2017年 3月期 | 3,930 393 2/13 | 2,310 231 7/8 | 55,900 559,000 1/4 | 692億9926万 | 407億3315万 | +18.91% 11/21 | -10.82% 7/8 |
2018年 3月期 | 4,210 421 9/26 | 3,145 3/26 | 61,900 619,000 6/16 | 742億3661万 | 554億5704万 | +11.12% 9/26 | -8.45% 11/28 |
2019年 3月期 | 3,730 6/4 5/16 | 2,532 2/15 | 62,700 9/21 | 657億7258万 | 446億4776万 | +8.41% 7/30 | -12.78% 12/25 |
2020年 3月期 | 2,868 4/2 | 1,685 3/13 | 87,500 11/18 | 505億7259万 | 297億1227万 | +18.2% 3/27 | -20.95% 3/13 |
2021年 3月期 | 2,661 3/19 | 2,096 4/3 | 72,900 2/16 | 469億2247万 | 369億5960万 | +11.44% 3/19 | -7.01% 4/13 |
2022年 3月期 | 2,391 4/5 | 1,951 12/1 | 418,300 5/27 | 421億6145万 | 344億276万 | +7.16% 2/16 | -8.73% 5/26 |
2023年 3月期 | 2,838 2/24 | 1,990 4/27 | 156,400 3/13 | 500億4358万 | 350億9046万 | +10.89% 1/13 | -12.03% 3/20 |
最新 | 3,170 2024/5/9 | 21,100 | 558億9787万 | +9.61% 2,892 |
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 30%(1.3倍)
- 1989/12/29 vs 1988/12/28
- 70%(1.7倍)
- 1990/12/28 vs 1989/12/29
- -23%(0.77倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/29 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/29
- -10%(0.9倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/28
- 2%(1.02倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- -1%(0.99倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 19%(1.19倍)
- 2023/12/29 vs 2022/12/30
- 6%(1.06倍)
- 2024/05/09 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
1,490円(2011/03/15) - 113%(2.13倍)
3,170円(5/9)