株価チャート
株価
5/24
- 前日 (5/23)
- 3,012
- 始値
- 3,000
- 高値
- 3,026
- 安値
- 2,988
- 終値 ±0%
- 3,012
- 出来高 +39.3%
- 207,700
乖離率
- 株価(5日)
移動平均値 - -0.95%
3,041 - 株価(25日)
移動平均値 - -5.93%
3,202 - 出来高(5日)
移動平均値 - +0.08%
207,540
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 | 3,000 | 3,026 | 2,988 | 3,012 | 0% | 207,700 | 3409億630万 | -5.93% | 12.67 | 1.08 |
05/23 | 3,020 | 3,035 | 3,003 | 3,012 | -0.26% | 149,100 | 3409億630万 | -6.34% | 12.67 | 1.08 |
05/22 | 3,050 | 3,050 | 3,005 | 3,020 | -1.05% | 249,100 | 3418億1176万 | -6.56% | 12.7 | 1.08 |
05/21 | 3,113 | 3,118 | 3,051 | 3,052 | -1.86% | 262,000 | 3454億3360万 | -6.01% | 12.83 | 1.1 |
05/20 | 3,120 | 3,145 | 3,110 | 3,110 | -0.19% | 169,800 | 3519億9820万 | -4.63% | 13.08 | 1.12 |
05/17 | 3,091 | 3,143 | 3,089 | 3,116 | +0.65% | 198,300 | 3526億7730万 | -4.8% | 13.1 | 1.12 |
05/16 | 3,128 | 3,137 | 3,080 | 3,096 | -0.83% | 226,100 | 3504億1364万 | -5.72% | 13.02 | 1.11 |
05/15 | 3,165 | 3,179 | 3,122 | 3,122 | -1.33% | 251,200 | 3533億5639万 | -5.22% | 13.13 | 1.12 |
05/14 | 3,191 | 3,214 | 3,164 | 3,164 | -0.5% | 301,600 | 3581億1007万 | -4.21% | 13.3 | 1.14 |
05/13 | 3,289 | 3,340 | 3,157 | 3,180 | -3.08% | 601,500 | 3599億2099万 | -3.93% | 13.37 | 1.14 |
05/10 | 3,213 | 3,294 | 3,145 | 3,281 | +2.15% | 684,500 | 3713億5244万 | -1% | 13.8 | 1.18 |
05/09 | 3,197 | 3,227 | 3,181 | 3,212 | +0.6% | 245,800 | 3635億4284万 | -3.14% | 13.51 | 1.15 |
05/08 | 3,204 | 3,214 | 3,185 | 3,193 | -1.05% | 308,700 | 3613億9237万 | -3.91% | 13.43 | 1.15 |
05/07 | 3,247 | 3,250 | 3,218 | 3,227 | -0.71% | 290,000 | 3652億4058万 | -3.12% | 13.57 | 1.16 |
05/02 | 3,278 | 3,289 | 3,250 | 3,250 | -0.76% | 221,600 | 3678億4378万 | -2.58% | 13.67 | 1.17 |
05/01 | 3,293 | 3,298 | 3,275 | 3,275 | -0.82% | 236,700 | 3706億7335万 | -2.03% | 13.77 | 1.18 |
04/30 | 3,316 | 3,349 | 3,295 | 3,302 | -0.15% | 332,700 | 3737億2928万 | -1.43% | 13.88 | 1.19 |
04/26 | 3,267 | 3,319 | 3,243 | 3,307 | +0.82% | 274,400 | 3742億9519万 | -1.46% | 13.91 | 1.19 |
04/25 | 3,313 | 3,323 | 3,279 | 3,280 | -1.65% | 215,300 | 3712億3926万 | -2.47% | 13.79 | 1.18 |
04/24 | 3,382 | 3,382 | 3,300 | 3,335 | -1.74% | 333,900 | 3774億6431万 | -1.1% | 14.02 | 1.2 |
04/23 | 3,393 | 3,418 | 3,372 | 3,394 | +0.03% | 242,700 | 3841億4209万 | +0.44% | 14.27 | 1.22 |
04/22 | 3,272 | 3,394 | 3,263 | 3,393 | +5.27% | 423,400 | 3840億2891万 | +0.35% | 14.27 | 1.22 |
04/19 | 3,251 | 3,255 | 3,180 | 3,223 | -1.23% | 340,300 | 3647億8785万 | -4.7% | 13.55 | 1.16 |
04/18 | 3,247 | 3,293 | 3,247 | 3,263 | +0.74% | 181,900 | 3693億1515万 | -3.72% | 13.72 | 1.17 |
04/17 | 3,349 | 3,349 | 3,228 | 3,239 | -3.28% | 437,400 | 3665億9877万 | -4.51% | 13.62 | 1.16 |
04/16 | 3,398 | 3,401 | 3,345 | 3,349 | -1.82% | 253,600 | 3790億4887万 | -1.38% | 14.08 | 1.2 |
04/15 | 3,383 | 3,411 | 3,371 | 3,411 | +0.18% | 166,600 | 3860億6619万 | +0.44% | 14.34 | 1.23 |
04/12 | 3,408 | 3,420 | 3,393 | 3,405 | +0.29% | 162,200 | 3853億8710万 | +0.27% | 14.32 | 1.22 |
04/11 | 3,387 | 3,403 | 3,363 | 3,395 | -0.35% | 169,200 | 3842億5527万 | -0.06% | 14.28 | 1.22 |
04/10 | 3,388 | 3,417 | 3,388 | 3,407 | +0.59% | 146,700 | 3856億1346万 | +0.26% | 14.33 | 1.22 |
04/09 | 3,374 | 3,396 | 3,361 | 3,387 | +0.68% | 156,500 | 3833億4981万 | -0.35% | 14.24 | 1.22 |
04/08 | 3,351 | 3,371 | 3,334 | 3,364 | +0.42% | 190,100 | 3807億4661万 | -1.06% | 14.15 | 1.21 |
04/05 | 3,314 | 3,351 | 3,295 | 3,350 | +0.87% | 226,300 | 3791億6205万 | -1.59% | 14.09 | 1.2 |
04/04 | 3,310 | 3,341 | 3,299 | 3,321 | +0.67% | 225,800 | 3758億7975万 | -2.58% | 13.96 | 1.19 |
04/03 | 3,306 | 3,325 | 3,285 | 3,299 | -0.24% | 329,000 | 3733億8973万 | -3.37% | 13.87 | 1.19 |
04/02 | 3,379 | 3,389 | 3,307 | 3,307 | -2.42% | 365,700 | 3742億9519万 | -3.3% | 13.91 | 1.19 |
04/01 | 3,405 | 3,415 | 3,375 | 3,389 | -0.12% | 312,500 | 3835億7618万 | -1.08% | 14.25 | 1.22 |
03/29 | 3,366 | 3,416 | 3,364 | 3,393 | +1.28% | 293,900 | 3840億2891万 | -1.05% | 14.62 | 1.22 |
03/28 | 3,416 | 3,428 | 3,350 | 3,350 | -2.84% | 510,000 | 3791億6205万 | -2.36% | 14.43 | 1.2 |
03/27 | 3,463 | 3,478 | 3,444 | 3,448 | +0.2% | 749,200 | 3902億5395万 | +0.35% | 14.85 | 1.24 |
03/26 | 3,425 | 3,449 | 3,384 | 3,441 | -0.32% | 413,200 | 3894億6168万 | +0.09% | 14.82 | 1.24 |
03/25 | 3,470 | 3,505 | 3,452 | 3,452 | -0.86% | 432,200 | 3907億669万 | +0.38% | 14.87 | 1.24 |
03/22 | 3,484 | 3,493 | 3,461 | 3,482 | -0.31% | 404,500 | 3941億217万 | +1.28% | 15 | 1.25 |
03/21 | 3,523 | 3,532 | 3,480 | 3,493 | -0.46% | 257,400 | 3953億4718万 | +1.66% | 15.05 | 1.25 |
03/19 | 3,460 | 3,513 | 3,443 | 3,509 | +1.5% | 251,600 | 3971億5810万 | +2.12% | 15.12 | 1.26 |
03/18 | 3,429 | 3,461 | 3,416 | 3,457 | +1.35% | 229,300 | 3912億7260万 | +0.64% | 14.89 | 1.24 |
03/15 | 3,394 | 3,448 | 3,386 | 3,411 | +0.38% | 336,100 | 3860億6619万 | -0.7% | 14.69 | 1.23 |
03/14 | 3,338 | 3,401 | 3,335 | 3,398 | +1.98% | 291,500 | 3845億9482万 | -1.28% | 14.64 | 1.22 |
03/13 | 3,340 | 3,368 | 3,308 | 3,332 | -0.57% | 347,000 | 3771億2476万 | -3.56% | 14.35 | 1.2 |
03/12 | 3,342 | 3,355 | 3,297 | 3,351 | 0% | 290,000 | 3792億7523万 | -3.43% | 14.44 | 1.2 |
03/11 | 3,385 | 3,397 | 3,315 | 3,351 | -1.44% | 372,600 | 3792億7523万 | -3.76% | 14.44 | 1.2 |
03/08 | 3,414 | 3,425 | 3,370 | 3,400 | -1.02% | 446,400 | 3848億2119万 | -2.69% | 14.65 | 1.22 |
03/07 | 3,418 | 3,435 | 3,403 | 3,435 | +0.67% | 314,900 | 3887億8258万 | -1.91% | 14.8 | 1.23 |
03/06 | 3,422 | 3,444 | 3,409 | 3,412 | -0.55% | 293,300 | 3861億7938万 | -2.74% | 14.7 | 1.23 |
03/05 | 3,420 | 3,448 | 3,388 | 3,431 | +0.03% | 253,800 | 3883億2985万 | -2.45% | 14.78 | 1.23 |
03/04 | 3,459 | 3,462 | 3,420 | 3,430 | -1.01% | 214,300 | 3882億1667万 | -2.67% | 14.78 | 1.23 |
03/01 | 3,455 | 3,485 | 3,440 | 3,465 | +0.03% | 226,400 | 3921億7806万 | -1.9% | 14.93 | 1.24 |
02/29 | 3,456 | 3,465 | 3,408 | 3,464 | +0.52% | 425,300 | 3920億6488万 | -2.12% | 14.92 | 1.24 |
02/28 | 3,439 | 3,460 | 3,426 | 3,446 | +0.03% | 172,700 | 3900億2759万 | -2.9% | 14.85 | 1.24 |
02/27 | 3,455 | 3,482 | 3,421 | 3,445 | -0.61% | 187,800 | 3899億1441万 | -3.2% | 14.84 | 1.24 |
02/26 | 3,462 | 3,476 | 3,439 | 3,466 | +0.12% | 227,300 | 3922億9124万 | -2.83% | 14.93 | 1.25 |
02/22 | 3,443 | 3,467 | 3,429 | 3,462 | +0.58% | 185,200 | 3918億3851万 | -3.16% | 14.91 | 1.24 |
02/21 | 3,475 | 3,480 | 3,431 | 3,442 | -0.92% | 195,400 | 3895億7486万 | -3.96% | 14.83 | 1.24 |
02/20 | 3,504 | 3,518 | 3,466 | 3,474 | -0.86% | 169,000 | 3931億9671万 | -3.34% | 14.97 | 1.25 |
02/19 | 3,470 | 3,507 | 3,458 | 3,504 | +0.98% | 165,700 | 3965億9219万 | -2.86% | 15.1 | 1.26 |
02/16 | 3,428 | 3,482 | 3,419 | 3,470 | +1.61% | 229,900 | 3927億4397万 | -4.12% | 14.95 | 1.25 |
02/15 | 3,443 | 3,449 | 3,395 | 3,415 | -0.55% | 261,100 | 3865億1893万 | -5.95% | 14.71 | 1.23 |
02/14 | 3,480 | 3,480 | 3,420 | 3,434 | -1.66% | 280,900 | 3886億6940万 | -5.81% | 14.79 | 1.23 |
02/13 | 3,489 | 3,495 | 3,442 | 3,492 | +0.34% | 267,500 | 3952億3399万 | -4.56% | 15.04 | 1.25 |
02/09 | 3,449 | 3,497 | 3,401 | 3,480 | +0.61% | 451,400 | 3938億7580万 | -5.1% | 14.99 | 1.25 |
02/08 | 3,579 | 3,589 | 3,456 | 3,459 | -3.62% | 698,800 | 3914億9896万 | -5.88% | 14.9 | 1.24 |
02/07 | 3,546 | 3,626 | 3,505 | 3,589 | -3.7% | 816,500 | 4062億1272万 | -2.58% | 15.46 | 1.29 |
02/06 | 3,721 | 3,788 | 3,710 | 3,727 | +0.73% | 493,000 | 4218億3193万 | +1.08% | 16.06 | 1.34 |
02/05 | 3,698 | 3,710 | 3,662 | 3,700 | +1.18% | 224,000 | 4187億7600万 | +0.43% | 15.94 | 1.33 |
02/02 | 3,644 | 3,688 | 3,628 | 3,657 | +0.27% | 186,100 | 4139億914万 | -0.6% | 15.75 | 1.31 |
02/01 | 3,607 | 3,664 | 3,589 | 3,647 | +1.02% | 256,100 | 4127億7731万 | -0.82% | 15.71 | 1.31 |
01/31 | 3,590 | 3,613 | 3,556 | 3,610 | +0.59% | 222,300 | 4085億8955万 | -1.82% | 15.55 | 1.3 |
01/30 | 3,621 | 3,645 | 3,584 | 3,589 | -1.05% | 228,300 | 4062億1272万 | -2.39% | 15.46 | 1.29 |
01/29 | 3,603 | 3,628 | 3,595 | 3,627 | +0.72% | 212,600 | 4105億1366万 | -1.41% | 15.63 | 1.3 |
01/26 | 3,627 | 3,637 | 3,600 | 3,601 | -0.94% | 169,800 | 4075億7091万 | -2.17% | 15.51 | 1.29 |
01/25 | 3,622 | 3,647 | 3,614 | 3,635 | +0.11% | 104,400 | 4114億1912万 | -1.38% | 15.66 | 1.31 |
01/24 | 3,690 | 3,701 | 3,617 | 3,631 | -2.29% | 196,400 | 4109億6639万 | -1.65% | 15.64 | 1.3 |
01/23 | 3,722 | 3,735 | 3,694 | 3,716 | +0.11% | 133,900 | 4205億8692万 | +0.51% | 16.01 | 1.33 |
01/22 | 3,647 | 3,712 | 3,636 | 3,712 | +1.92% | 156,400 | 4201億3419万 | +0.32% | 15.99 | 1.33 |
01/19 | 3,672 | 3,680 | 3,628 | 3,642 | -0.16% | 192,600 | 4122億1140万 | -1.67% | 15.69 | 1.31 |
01/18 | 3,693 | 3,697 | 3,636 | 3,648 | -1.57% | 231,300 | 4128億9050万 | -1.59% | 15.72 | 1.31 |
01/17 | 3,714 | 3,772 | 3,696 | 3,706 | +0.3% | 257,000 | 4194億5509万 | -0.05% | 15.97 | 1.33 |
01/16 | 3,787 | 3,803 | 3,674 | 3,695 | -2.76% | 361,700 | 4182億1008万 | -0.35% | 15.92 | 1.33 |
01/15 | 3,796 | 3,818 | 3,766 | 3,800 | +0.42% | 161,400 | 4300億9427万 | +2.45% | 16.37 | 1.37 |
01/12 | 3,801 | 3,809 | 3,751 | 3,784 | -0.08% | 208,600 | 4282億8334万 | +2.19% | 16.3 | 1.36 |
01/11 | 3,800 | 3,810 | 3,769 | 3,787 | +0.03% | 230,000 | 4286億2289万 | +2.41% | 16.31 | 1.36 |
01/10 | 3,760 | 3,799 | 3,738 | 3,786 | +1.09% | 196,400 | 4285億971万 | +2.44% | 16.31 | 1.36 |
01/09 | 3,700 | 3,752 | 3,686 | 3,745 | +1.35% | 236,200 | 4238億6922万 | +1.44% | 16.13 | 1.35 |
01/05 | 3,690 | 3,706 | 3,670 | 3,695 | +0.46% | 131,800 | 4182億1008万 | +0.11% | 15.92 | 1.33 |
01/04 | 3,670 | 3,694 | 3,631 | 3,678 | -0.22% | 127,500 | 4162億8598万 | -0.43% | 15.84 | 1.32 |
2023 | ||||||||||
12/29 | 3,690 | 3,698 | 3,665 | 3,686 | +0.49% | 126,700 | 4171億9144万 | -0.3% | 15.88 | 1.37 |
12/28 | 3,617 | 3,672 | 3,611 | 3,668 | +0.36% | 111,300 | 4151億5415万 | -0.92% | 15.8 | 1.36 |
12/27 | 3,602 | 3,662 | 3,593 | 3,655 | +1.98% | 181,800 | 4136億8277万 | -1.46% | 15.75 | 1.36 |
12/26 | 3,610 | 3,610 | 3,561 | 3,584 | -0.08% | 179,100 | 4056億4680万 | -3.58% | 15.44 | 1.33 |
12/25 | 3,668 | 3,668 | 3,581 | 3,587 | -1.65% | 145,700 | 4059億8635万 | -3.78% | 15.45 | 1.33 |
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 | 3,270 654 9/25 | 2,450 490 6/12 490 6/9 | 2,384,800 11,924,000 4/27 | - | - | +10.67% 9/5 | -14.32% 6/8 |
2008年 3月期 | 2,625 525 4/2 | 2,030 406 1/22 | 244,600 1,223,000 8/9 | - | - | +9.78% 8/9 | -7.43% 1/7 |
2009年 3月期 | 2,375 475 9/19 | 1,910 382 11/25 | 967,000 4,835,000 11/25 | - | - | +6.52% 3/25 | -13.43% 11/25 |
2010年 3月期 | 2,115 423 8/31 | 1,800 360 11/26 360 11/19 | 206,000 1,030,000 5/14 | - | - | +4.23% 5/12 | -5.34% 10/13 |
2011年 3月期 | 1,965 393 8/30 | 1,400 280 3/15 | 275,600 1,378,000 11/30 | 2224億380万 | 1584億5564万 | +3.47% 7/8 | -12.71% 3/15 |
2012年 3月期 | 2,060 412 3/9 412 3/2 | 1,640 328 8/9 | 390,400 1,952,000 9/26 | 2331億5615万 | 1856億1946万 | +6.59% 9/12 | -6.32% 4/12 |
2013年 3月期 | 2,215 443 3/25 443 3/21 | 1,745 349 6/4 | 426,400 2,132,000 2/28 | 2506億9945万 | 1975億363万 | +7.21% 3/21 | -5.48% 2/28 |
2014年 3月期 | 2,200 440 4/8 | 1,890 378 2/5 | 663,600 3,318,000 3/26 | 2490億172万 | 2139億1530万 | +4.92% 7/3 | -6.71% 6/7 |
2015年 3月期 | 3,825 765 3/31 | 1,985 397 5/16 | 9,704,600 48,523,000 11/25 | 4329億2383万 | 2246億6766万 | +17.4% 11/7 | -6.23% 10/16 |
2016年 3月期 | 4,360 872 8/11 | 3,350 670 1/21 | 782,600 3,913,000 1/14 | 4934億7658万 | 3791億6205万 | +10% 8/10 | -12.56% 1/21 |
2017年 3月期 | 4,210 842 4/27 | 3,255 651 6/24 | 529,000 2,645,000 5/2 | 4764億9917万 | 3684億969万 | +8.15% 9/23 | -8.54% 6/24 |
2018年 3月期 | 3,835 767 6/5 | 3,170 11/27 | 493,800 3/27 | 4340億5566万 | 3587億8916万 | +5.48% 6/5 | -5.74% 2/7 |
2019年 3月期 | 4,875 12/4 | 3,215 4/3 | 934,300 3/7 | 5517億6567万 | 3638億8239万 | +8.11% 11/12 | -7.6% 12/25 |
2020年 3月期 | 5,500 12/3 11/26 他3件 | 3,730 3/13 | 1,230,500 5/28 | 6225億486万 | 4221億7148万 | +13% 3/27 | -14.48% 3/13 |
2021年 3月期 | 5,290 3/18 3/17 他2件 | 3,950 10/30 | 1,052,300 11/30 | 5987億3649万 | 4470億7167万 | +11.71% 11/30 | -16.03% 4/21 |
2022年 3月期 | 4,665 4/1 | 2,464 11/29 | 9,846,400 5/27 | 5279億9730万 | 2788億8218万 | +13.3% 2/17 | -16.29% 11/29 |
2023年 3月期 | 4,015 10/20 10/19 | 2,621 4/12 | 1,866,200 4/8 | 4544億2855万 | 2966億5186万 | +9.2% 6/8 | -8.81% 11/16 |
2024年 3月期 | 4,235 8/14 | 3,297 3/12 | 3,081,800 4/27 | 4793億2874万 | 3731億6337万 | +9.36% 8/10 | -12.99% 10/16 |
最新 | 3,012 2024/5/24 | 207,700 | 3409億630万 | -5.93% 3,202 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- 45%(1.45倍)
- 1986/12/27 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/27
- 22%(1.22倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -51%(0.49倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -18%(0.82倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- 9%(1.09倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -1%(0.99倍)
- 1998/12/30 vs 1997/12/30
- -1%(0.99倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- 5%(1.05倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 2%(1.02倍)
- 2014/12/30 vs 2013/12/30
- 62%(1.62倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- 35%(1.35倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -46%(0.54倍)
- 2022/12/30 vs 2021/12/30
- 30%(1.3倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/05/24 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
826円(1983/01/05) - 264%(3.64倍)
3,012円(5/24)