株価チャート
株価
5/2
- 前日 (5/1)
- 156,900
- 始値
- 155,900
- 高値
- 157,400
- 安値
- 155,600
- 終値 +0.32%
- 157,400
- 出来高 +15.46%
- 16,966
乖離率
- 株価(5日)
移動平均値 - +0.76%
156,220 - 株価(25日)
移動平均値 - +0.33%
156,880 - 出来高(5日)
移動平均値 - -33.06%
25,344
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 | 155,900 | 157,400 | 155,600 | 157,400 | +0.32% | 16,966 | - | +0.33% | - | - |
05/01 | 156,100 | 157,100 | 155,400 | 156,900 | +0.64% | 14,694 | - | -0.04% | - | - |
04/30 | 153,600 | 156,200 | 153,400 | 155,900 | +1.76% | 23,591 | - | -0.74% | - | - |
04/26 | 152,000 | 153,800 | 152,000 | 153,200 | -2.85% | 26,656 | - | -2.55% | - | - |
04/25 | 157,000 | 158,800 | 156,900 | 157,700 | -0.06% | 44,811 | - | +0.26% | - | - |
04/24 | 158,900 | 158,900 | 157,400 | 157,800 | -0.32% | 10,954 | - | +0.42% | - | - |
04/23 | 159,800 | 159,900 | 158,000 | 158,300 | -0.69% | 20,766 | - | +0.88% | - | - |
04/22 | 155,100 | 159,400 | 155,000 | 159,400 | +3.37% | 21,913 | - | +1.86% | - | - |
04/19 | 155,700 | 156,600 | 153,300 | 154,200 | -1.41% | 19,752 | - | -1.15% | - | - |
04/18 | 156,200 | 157,700 | 156,000 | 156,400 | -0.13% | 19,948 | - | +0.48% | - | - |
04/17 | 157,300 | 159,400 | 156,400 | 156,600 | -0.38% | 17,883 | - | +0.95% | - | - |
04/16 | 156,300 | 158,200 | 155,800 | 157,200 | +0.13% | 21,237 | - | +1.69% | - | - |
04/15 | 156,000 | 158,200 | 156,000 | 157,000 | +0.64% | 17,913 | - | +1.91% | - | - |
04/12 | 157,200 | 157,700 | 155,500 | 156,000 | -0.76% | 21,293 | - | +1.66% | - | - |
04/11 | 155,900 | 157,900 | 155,200 | 157,200 | +0.83% | 22,834 | - | +2.81% | - | - |
04/10 | 157,200 | 158,400 | 155,600 | 155,900 | -0.83% | 20,586 | - | +2.27% | - | - |
04/09 | 158,200 | 159,800 | 157,200 | 157,200 | +0.7% | 24,998 | - | +3.36% | - | - |
04/08 | 153,700 | 156,700 | 153,600 | 156,100 | +1.56% | 23,125 | - | +2.82% | - | - |
04/05 | 156,000 | 156,000 | 152,500 | 153,700 | -0.97% | 23,265 | - | +1.43% | - | - |
04/04 | 156,100 | 156,700 | 154,700 | 155,200 | -0.39% | 17,731 | - | +2.52% | - | - |
04/03 | 159,300 | 159,700 | 155,400 | 155,800 | -1.89% | 31,416 | - | +3.06% | - | - |
04/02 | 158,600 | 159,600 | 157,700 | 158,800 | +0.19% | 19,165 | - | +5.22% | - | - |
04/01 | 159,400 | 161,000 | 158,400 | 158,500 | -0.13% | 12,276 | - | +5.27% | - | - |
03/29 | 161,000 | 161,000 | 158,400 | 158,700 | -1.37% | 20,476 | - | +5.69% | - | - |
03/28 | 159,400 | 160,900 | 158,700 | 160,900 | +0.94% | 24,592 | - | +7.47% | - | - |
03/27 | 159,600 | 160,300 | 158,300 | 159,400 | 0% | 22,560 | - | +6.88% | - | - |
03/26 | 159,500 | 160,400 | 158,300 | 159,400 | -0.06% | 29,036 | - | +7.2% | - | - |
03/25 | 156,500 | 160,000 | 156,400 | 159,500 | +2.77% | 26,892 | - | +7.62% | - | - |
03/22 | 154,300 | 155,200 | 152,800 | 155,200 | +0.78% | 20,679 | - | +5.06% | - | - |
03/21 | 154,000 | 154,300 | 151,600 | 154,000 | +0.98% | 28,198 | - | +4.38% | - | - |
03/19 | 148,400 | 152,800 | 147,900 | 152,500 | +3.53% | 32,074 | - | +3.37% | - | - |
03/18 | 148,000 | 148,000 | 145,700 | 147,300 | 0% | 21,674 | - | -0.12% | - | - |
03/15 | 146,900 | 149,900 | 146,200 | 147,300 | +1.1% | 39,377 | - | -0.25% | - | - |
03/14 | 143,800 | 145,700 | 143,500 | 145,700 | +1.89% | 18,964 | - | -1.49% | - | - |
03/13 | 143,600 | 144,800 | 141,600 | 143,000 | -0.07% | 20,732 | - | -3.55% | - | - |
03/12 | 144,000 | 145,500 | 143,000 | 143,100 | -0.69% | 18,346 | - | -3.82% | - | - |
03/11 | 141,500 | 144,200 | 141,500 | 144,100 | +1.69% | 20,478 | - | -3.53% | - | - |
03/08 | 141,200 | 142,700 | 141,000 | 141,700 | -0.42% | 32,824 | - | -5.5% | - | - |
03/07 | 146,300 | 147,300 | 142,300 | 142,300 | -2.33% | 40,899 | - | -5.56% | - | - |
03/06 | 147,400 | 148,100 | 145,300 | 145,700 | -0.95% | 21,000 | - | -3.71% | - | - |
03/05 | 150,400 | 150,700 | 147,000 | 147,100 | -2.26% | 22,300 | - | -3.11% | - | - |
03/04 | 150,100 | 152,700 | 149,700 | 150,500 | +1.01% | 19,670 | - | -1.24% | - | - |
03/01 | 150,800 | 151,100 | 148,400 | 149,000 | -0.6% | 19,234 | - | -2.57% | - | - |
02/29 | 150,300 | 150,600 | 148,500 | 149,900 | 0% | 33,390 | - | -2.42% | - | - |
02/28 | 150,000 | 150,900 | 149,100 | 149,900 | +0.33% | 20,905 | - | -2.83% | - | - |
02/27 | 150,600 | 151,700 | 148,900 | 149,400 | -0.4% | 24,257 | - | -3.62% | - | - |
02/26 | 150,600 | 151,700 | 149,700 | 150,000 | +1.15% | 21,557 | - | -3.63% | - | - |
02/22 | 147,000 | 148,900 | 146,600 | 148,300 | +0.34% | 15,772 | - | -5.06% | - | - |
02/21 | 147,500 | 148,800 | 146,300 | 147,800 | +0.89% | 17,901 | - | -5.79% | - | - |
02/20 | 148,700 | 149,400 | 146,100 | 146,500 | -1.15% | 20,338 | - | -7.04% | - | - |
02/19 | 148,600 | 150,100 | 147,500 | 148,200 | +0.75% | 12,003 | - | -6.4% | - | - |
02/16 | 147,900 | 148,900 | 145,500 | 147,100 | -0.27% | 17,764 | - | -7.44% | - | - |
02/15 | 151,800 | 152,200 | 146,800 | 147,500 | -2.12% | 19,359 | - | -7.51% | - | - |
02/14 | 154,000 | 154,000 | 150,700 | 150,700 | -1.89% | 15,471 | - | -5.84% | - | - |
02/13 | 152,400 | 154,100 | 151,900 | 153,600 | +1.52% | 14,808 | - | -4.33% | - | - |
02/09 | 152,900 | 153,000 | 150,900 | 151,300 | -0.53% | 19,414 | - | -6.01% | - | - |
02/08 | 153,400 | 153,900 | 152,100 | 152,100 | -0.59% | 15,279 | - | -5.73% | - | - |
02/07 | 155,700 | 155,900 | 152,900 | 153,000 | -1.03% | 15,493 | - | -5.37% | - | - |
02/06 | 156,200 | 156,500 | 154,600 | 154,600 | -1.09% | 17,693 | - | -4.49% | - | - |
02/05 | 157,800 | 158,200 | 156,300 | 156,300 | -1.01% | 11,105 | - | -3.48% | - | - |
02/02 | 158,600 | 159,600 | 157,800 | 157,900 | -0.13% | 11,440 | - | -2.46% | - | - |
02/01 | 158,500 | 160,300 | 156,800 | 158,100 | -1.31% | 16,783 | - | -2.28% | - | - |
01/31 | 157,800 | 160,900 | 157,500 | 160,200 | +1.26% | 18,832 | - | -0.98% | - | - |
01/30 | 158,700 | 159,700 | 156,800 | 158,200 | 0% | 19,062 | - | -2.18% | - | - |
01/29 | 161,000 | 161,600 | 158,200 | 158,200 | -2.1% | 18,084 | - | -2.24% | - | - |
01/26 | 163,800 | 164,100 | 161,400 | 161,600 | -1.28% | 9,390 | - | -0.17% | - | - |
01/25 | 166,000 | 166,100 | 162,500 | 163,700 | -1.5% | 12,499 | - | +1.25% | - | - |
01/24 | 166,300 | 167,200 | 165,300 | 166,200 | -0.12% | 10,672 | - | +2.94% | - | - |
01/23 | 168,500 | 168,500 | 166,200 | 166,400 | -1.19% | 9,138 | - | +3.29% | - | - |
01/22 | 165,300 | 168,400 | 165,300 | 168,400 | +1.94% | 10,518 | - | +4.72% | - | - |
01/19 | 165,000 | 165,500 | 164,500 | 165,200 | +0.79% | 6,883 | - | +2.95% | - | - |
01/18 | 165,100 | 165,200 | 163,500 | 163,900 | -0.79% | 10,256 | - | +2.23% | - | - |
01/17 | 165,400 | 166,000 | 164,300 | 165,200 | -0.36% | 10,398 | - | +3.07% | - | - |
01/16 | 165,500 | 166,000 | 164,300 | 165,800 | +0.48% | 8,623 | - | +3.44% | - | - |
01/15 | 162,200 | 165,000 | 162,200 | 165,000 | +1.29% | 9,818 | - | +2.92% | - | - |
01/12 | 162,000 | 163,800 | 161,500 | 162,900 | +1.31% | 12,222 | - | +1.52% | - | - |
01/11 | 162,100 | 162,600 | 160,800 | 160,800 | -0.56% | 8,881 | - | +0.07% | - | - |
01/10 | 163,600 | 164,300 | 161,500 | 161,700 | -0.98% | 10,414 | - | +0.44% | - | - |
01/09 | 164,500 | 164,800 | 162,600 | 163,300 | -0.61% | 10,561 | - | +1.24% | - | - |
01/05 | 162,000 | 164,300 | 161,400 | 164,300 | +2.37% | 14,238 | - | +1.77% | - | - |
01/04 | 162,000 | 162,200 | 160,100 | 160,500 | -0.19% | 10,649 | - | -0.69% | - | - |
2023 | ||||||||||
12/29 | 157,800 | 160,800 | 157,700 | 160,800 | +2.03% | 9,415 | - | -0.72% | - | - |
12/28 | 157,200 | 158,500 | 156,200 | 157,600 | +0.9% | 10,298 | - | -2.89% | - | - |
12/27 | 156,000 | 156,200 | 154,900 | 156,200 | +0.77% | 11,511 | - | -4% | - | - |
12/26 | 156,300 | 156,600 | 154,700 | 155,000 | -0.39% | 9,114 | - | -4.96% | - | - |
12/25 | 157,400 | 158,200 | 155,100 | 155,600 | -1.58% | 8,026 | - | -4.82% | - | - |
12/22 | 159,300 | 159,800 | 157,200 | 158,100 | -0.25% | 8,465 | - | -3.52% | - | - |
12/21 | 159,300 | 160,500 | 158,200 | 158,500 | -1.31% | 9,968 | - | -3.42% | - | - |
12/20 | 159,600 | 161,300 | 159,300 | 160,600 | +0.63% | 12,714 | - | -2.29% | - | - |
12/19 | 158,500 | 160,000 | 156,800 | 159,600 | +1.79% | 20,026 | - | -2.9% | - | - |
12/18 | 158,200 | 158,600 | 156,100 | 156,800 | -0.76% | 12,065 | - | -4.62% | - | - |
12/15 | 158,900 | 159,000 | 156,800 | 158,000 | +0.51% | 19,179 | - | -3.99% | - | - |
12/14 | 159,300 | 160,100 | 156,700 | 157,200 | -1.38% | 11,623 | - | -4.52% | - | - |
12/13 | 159,900 | 160,600 | 157,800 | 159,400 | -0.25% | 10,916 | - | -3.32% | - | - |
12/12 | 162,100 | 162,100 | 158,800 | 159,800 | -1.05% | 16,477 | - | -3.16% | - | - |
12/11 | 162,100 | 163,000 | 160,900 | 161,500 | -0.8% | 10,256 | - | -2.2% | - | - |
12/08 | 165,400 | 165,500 | 161,600 | 162,800 | -1.45% | 20,197 | - | -1.43% | - | - |
12/07 | 166,500 | 166,700 | 164,300 | 165,200 | -0.96% | 10,044 | - | 0% | - | - |
12/06 | 168,000 | 168,400 | 165,600 | 166,800 | -1.07% | 10,998 | - | +1.15% | - | - |
12/05 | 168,500 | 169,000 | 167,500 | 168,600 | +0.18% | 8,629 | - | +2.56% | - | - |
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 10月期 | 123,500 988,000 5/31 | 75,875 607,000 11/29 | 44,176 5,522 5/23 | - | - | +14.29% 2/14 | -15.08% 8/20 |
2008年 4月期 | 104,375 835,000 11/1 | 12,538 100,300 10/20 | 157,824 19,728 10/20 | - | - | +21.99% 11/28 | -65.6% 10/17 |
2009年 4月期 | 44,500 356,000 9/29 356,000 9/28 | 15,650 125,200 3/9 | 62,552 7,819 12/12 | - | - | +65.25% 12/15 | -29.9% 2/24 |
2010年 4月期 | 44,375 355,000 10/6 | 26,263 210,100 11/30 | 42,168 5,271 11/16 | - | - | +15.72% 4/26 | -10.63% 5/26 |
2011年 4月期 | 49,938 399,500 12/16 399,500 12/15 | 27,200 217,600 10/27 | 46,320 5,790 7/12 | - | - | +15.94% 12/15 | -18.37% 3/15 |
2012年 4月期 | 39,250 314,000 4/3 | 25,875 207,000 11/16 | 31,912 3,989 7/11 | - | - | +18.48% 2/27 | -10.78% 5/8 |
2013年 4月期 | 62,313 498,500 4/22 | 32,063 256,500 11/14 | 45,736 5,717 4/5 | - | - | +19.19% 3/27 | -15.24% 5/15 |
2014年 4月期 | 76,250 610,000 10/31 | 53,875 431,000 11/11 | 72,880 9,110 11/14 | 2165億5610万 | - | +10.89% 11/27 | -4.29% 5/19 5/9 |
2015年 4月期 | 89,625 717,000 1/19 | 60,438 483,500 9/8 | 69,376 8,672 11/28 | 2903億254万 | 1957億6189万 | +9.9% 10/1 | -11.69% 7/10 |
2016年 4月期 | 83,625 669,000 3/14 | 65,500 524,000 1/12 | 33,536 4,192 12/18 | 2708億6806万 | 2121億5974万 | +12.67% 2/5 | -10.65% 6/27 |
2017年 4月期 | 84,875 679,000 12/30 | 71,500 572,000 11/22 572,000 11/21 | 26,240 3,280 6/15 | 2749億1691万 | 2315億9422万 | +7.49% 12/30 | -4.38% 11/10 |
2018年 4月期 | 91,000 728,000 9/28 | 73,125 585,000 11/14 | 79,672 9,959 5/29 | 3119億5528万 | 2368億5772万 | +7.38% 1/18 | -3.87% 3/5 |
2019年 4月期 | 109,750 878,000 10/9 | 84,000 672,000 12/25 | 26,544 3,318 10/29 | 3762億3178万 | 2879億5872万 | +4.81% 3/27 | -6.06% 11/13 |
2020年 4月期 | 113,750 910,000 2/21 | 51,875 415,000 3/19 | 77,872 9,734 3/23 | 3899億4410万 | 1778億3165万 | +11.2% 5/11 | -43.78% 3/19 |
2021年 4月期 | 103,875 831,000 6/3 | 74,000 592,000 11/2 | 58,864 7,358 6/18 | 3560億9181万 | 2536億7792万 | +8.84% 3/18 | -5.44% 10/5 |
2022年 4月期 | 94,125 753,000 3/30 | 77,875 623,000 6/15 | 55,296 6,912 7/28 | - | - | +7.32% 3/29 | -6.66% 1/20 |
2023年 4月期 | 172,500 345,000 10/27 | 73,450 293,800 4/27 | 241,036 120,518 10/27 | - | - | +83.25% 10/27 | -5.88% 12/20 |
最新 | 157,400 2024/5/2 | 16,966 | 5395億7979万 | +0.33% 156,880 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 17%(1.17倍)
- 2007/12/28 vs 2006/12/29
- 9%(1.09倍)
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 50%(1.5倍)
- 2011/12/30 vs 2010/12/30
- -41%(0.59倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- 36%(1.36倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- 9%(1.09倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 101%(2.01倍)
- 2024/05/02 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
12,538円(2008/10/20) - 1155%(12.55倍)
157,400円(5/2)