株価チャート
株価
5/20
- 前日 (5/17)
- 2,494
- 始値
- 2,500
- 高値
- 2,511
- 安値
- 2,496
- 終値 +0.52%
- 2,507
- 出来高 -0.66%
- 121,300
乖離率
- 株価(5日)
移動平均値 - -0.28%
2,514 - 株価(25日)
移動平均値 - -3.05%
2,586 - 出来高(5日)
移動平均値 - -13.46%
140,160
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 2,500 | 2,511 | 2,496 | 2,507 | +0.52% | 121,300 | 1986億7301万 | -3.05% | 15.79 | 0.77 |
05/17 | 2,495 | 2,502 | 2,487 | 2,494 | -0.32% | 122,100 | 1976億4280万 | -3.71% | 15.71 | 0.77 |
05/16 | 2,536 | 2,542 | 2,497 | 2,502 | -1.11% | 170,800 | 1982億7678万 | -3.58% | 15.76 | 0.77 |
05/15 | 2,535 | 2,545 | 2,528 | 2,530 | -0.24% | 112,100 | 2004億9570万 | -2.65% | 15.94 | 0.78 |
05/14 | 2,535 | 2,553 | 2,523 | 2,536 | +0.08% | 174,500 | 2009億7119万 | -2.5% | 15.98 | 0.78 |
05/13 | 2,536 | 2,543 | 2,497 | 2,534 | -0.74% | 296,300 | 2008億1269万 | -2.65% | 15.96 | 0.78 |
05/10 | 2,625 | 2,680 | 2,536 | 2,553 | -1.81% | 671,300 | 2023億1839万 | -1.96% | 16.08 | 0.79 |
05/09 | 2,594 | 2,605 | 2,572 | 2,600 | +1.01% | 128,700 | 2060億4301万 | -0.12% | 16.38 | 0.8 |
05/08 | 2,568 | 2,586 | 2,557 | 2,574 | +0.63% | 190,100 | 2039億8258万 | -1.04% | 16.22 | 0.79 |
05/07 | 2,599 | 2,599 | 2,558 | 2,558 | -0.97% | 116,500 | 2027億1463万 | -1.65% | 16.12 | 0.79 |
05/02 | 2,597 | 2,606 | 2,575 | 2,583 | -0.77% | 119,000 | 2046億9581万 | -0.65% | 16.27 | 0.8 |
05/01 | 2,606 | 2,610 | 2,586 | 2,603 | -0.42% | 110,500 | 2062億8076万 | +0.04% | 16.4 | 0.8 |
04/30 | 2,622 | 2,625 | 2,591 | 2,614 | +0.42% | 92,800 | 2071億5248万 | +0.42% | 16.47 | 0.81 |
04/26 | 2,580 | 2,605 | 2,565 | 2,603 | +0.74% | 151,700 | 2062億8076万 | +0.04% | 16.4 | 0.8 |
04/25 | 2,600 | 2,600 | 2,580 | 2,584 | -0.65% | 126,500 | 2047億7506万 | -0.69% | 16.28 | 0.8 |
04/24 | 2,608 | 2,610 | 2,580 | 2,601 | -0.31% | 143,300 | 2061億2226万 | -0.04% | 16.39 | 0.8 |
04/23 | 2,645 | 2,645 | 2,601 | 2,609 | -1.32% | 131,000 | 2067億5624万 | +0.31% | 16.44 | 0.81 |
04/22 | 2,640 | 2,657 | 2,631 | 2,644 | +1.5% | 134,800 | 2095億2990万 | +1.73% | 16.66 | 0.82 |
04/19 | 2,610 | 2,618 | 2,581 | 2,605 | -0.5% | 163,600 | 2064億3925万 | +0.42% | 16.41 | 0.8 |
04/18 | 2,610 | 2,631 | 2,610 | 2,618 | -0.11% | 99,100 | 2074億6947万 | +1.04% | 16.49 | 0.81 |
04/17 | 2,651 | 2,656 | 2,612 | 2,621 | -0.38% | 125,200 | 2077億721万 | +1.31% | 16.51 | 0.81 |
04/16 | 2,670 | 2,670 | 2,620 | 2,631 | -1.83% | 134,400 | 2084億9968万 | +1.86% | 16.58 | 0.81 |
04/15 | 2,633 | 2,680 | 2,627 | 2,680 | +1.4% | 170,300 | 2123億8280万 | +3.96% | 16.88 | 0.83 |
04/12 | 2,640 | 2,655 | 2,631 | 2,643 | +0.53% | 208,600 | 2094億5065万 | +2.72% | 16.65 | 0.82 |
04/11 | 2,604 | 2,635 | 2,585 | 2,629 | +0.77% | 123,200 | 2083億4119万 | +2.34% | 16.56 | 0.81 |
04/10 | 2,593 | 2,613 | 2,592 | 2,609 | +0.04% | 114,700 | 2087億1299万 | +1.72% | 16.44 | 0.81 |
04/09 | 2,600 | 2,609 | 2,589 | 2,608 | +0.54% | 107,600 | 2066億7699万 | +1.8% | 16.43 | 0.81 |
04/08 | 2,600 | 2,609 | 2,583 | 2,594 | -0.08% | 124,500 | 2055億6753万 | +1.37% | 16.34 | 0.8 |
04/05 | 2,565 | 2,597 | 2,557 | 2,596 | +0.74% | 141,700 | 2057億2602万 | +1.49% | 16.36 | 0.8 |
04/04 | 2,560 | 2,584 | 2,551 | 2,577 | +1.02% | 143,300 | 2042億2033万 | +0.78% | 16.24 | 0.8 |
04/03 | 2,540 | 2,558 | 2,537 | 2,551 | +0.28% | 160,600 | 2021億5990万 | -0.27% | 16.07 | 0.79 |
04/02 | 2,543 | 2,567 | 2,539 | 2,544 | +0.04% | 165,100 | 2016億516万 | -0.66% | 16.03 | 0.79 |
04/01 | 2,575 | 2,584 | 2,541 | 2,543 | -0.9% | 124,100 | 2034億3317万 | -0.82% | 16.02 | 0.78 |
03/29 | 2,540 | 2,573 | 2,539 | 2,566 | +1.02% | 134,800 | 2052億7311万 | 0% | 16.18 | 0.79 |
03/28 | 2,570 | 2,578 | 2,536 | 2,540 | -3.46% | 296,100 | 2031億9318万 | -1.01% | 16.01 | 0.78 |
03/27 | 2,628 | 2,647 | 2,619 | 2,631 | +0.34% | 311,200 | 2104億7293万 | +2.41% | 16.58 | 0.81 |
03/26 | 2,595 | 2,632 | 2,588 | 2,622 | +0.88% | 195,700 | 2097億5295万 | +2.1% | 16.53 | 0.81 |
03/25 | 2,626 | 2,627 | 2,596 | 2,599 | -0.31% | 218,200 | 2079億1302万 | +1.29% | 16.38 | 0.8 |
03/22 | 2,594 | 2,615 | 2,571 | 2,607 | +1.16% | 235,800 | 2085億5300万 | +1.68% | 16.43 | 0.8 |
03/21 | 2,587 | 2,589 | 2,561 | 2,577 | +0.27% | 381,200 | 2061億5308万 | +0.59% | 16.24 | 0.8 |
03/19 | 2,519 | 2,570 | 2,519 | 2,570 | +0.43% | 325,100 | 2055億9309万 | +0.31% | 16.2 | 0.79 |
03/18 | 2,560 | 2,565 | 2,550 | 2,559 | +1.11% | 120,100 | 2047億1312万 | -0.12% | 16.13 | 0.79 |
03/15 | 2,515 | 2,556 | 2,515 | 2,531 | +0.04% | 256,600 | 2024億7320万 | -1.21% | 15.95 | 0.78 |
03/14 | 2,520 | 2,530 | 2,512 | 2,530 | +0.76% | 106,600 | 2023億9320万 | -1.25% | 15.95 | 0.78 |
03/13 | 2,540 | 2,542 | 2,498 | 2,511 | -0.32% | 159,100 | 2008億7325万 | -2.14% | 15.83 | 0.77 |
03/12 | 2,525 | 2,527 | 2,494 | 2,519 | -0.24% | 161,900 | 2015億1323万 | -2.06% | 15.88 | 0.78 |
03/11 | 2,553 | 2,560 | 2,508 | 2,525 | -0.98% | 233,700 | 2019億9322万 | -2.06% | 15.92 | 0.78 |
03/08 | 2,516 | 2,552 | 2,516 | 2,550 | +0.95% | 223,300 | 2039億9315万 | -1.35% | 16.07 | 0.79 |
03/07 | 2,525 | 2,540 | 2,523 | 2,526 | -0.47% | 314,600 | 2020億7321万 | -2.43% | 15.92 | 0.78 |
03/06 | 2,525 | 2,546 | 2,517 | 2,538 | +0.32% | 222,800 | 2030億3318万 | -2.12% | 16 | 0.78 |
03/05 | 2,525 | 2,541 | 2,512 | 2,530 | -0.47% | 394,300 | 2023億9320万 | -2.58% | 15.95 | 0.78 |
03/04 | 2,569 | 2,570 | 2,528 | 2,542 | -0.97% | 282,200 | 2033億5317万 | -2.27% | 16.02 | 0.78 |
03/01 | 2,566 | 2,574 | 2,556 | 2,567 | -0.47% | 257,600 | 2053億5310万 | -1.46% | 16.18 | 0.79 |
02/29 | 2,606 | 2,617 | 2,576 | 2,579 | -0.69% | 327,300 | 2063億1307万 | -1.07% | 16.26 | 0.8 |
02/28 | 2,625 | 2,627 | 2,587 | 2,597 | -1.25% | 302,900 | 2077億5302万 | -0.5% | 16.37 | 0.8 |
02/27 | 2,615 | 2,635 | 2,609 | 2,630 | +0.8% | 193,000 | 2103億9293万 | +0.61% | 16.58 | 0.81 |
02/26 | 2,620 | 2,620 | 2,595 | 2,609 | +0.73% | 191,400 | 2087億1299万 | -0.19% | 16.45 | 0.81 |
02/22 | 2,591 | 2,595 | 2,563 | 2,590 | +0.47% | 197,100 | 2071億9304万 | -0.92% | 16.33 | 0.8 |
02/21 | 2,603 | 2,613 | 2,561 | 2,578 | -1.23% | 224,200 | 2062億3307万 | -1.38% | 16.25 | 0.8 |
02/20 | 2,614 | 2,619 | 2,597 | 2,610 | 0% | 140,800 | 2087億9299万 | -0.19% | 16.45 | 0.81 |
02/19 | 2,576 | 2,610 | 2,567 | 2,610 | +1.75% | 162,500 | 2087億9299万 | -0.27% | 16.45 | 0.81 |
02/16 | 2,559 | 2,575 | 2,545 | 2,565 | +0.55% | 150,600 | 2051億9311万 | -1.95% | 16.17 | 0.79 |
02/15 | 2,575 | 2,580 | 2,526 | 2,551 | -0.04% | 196,300 | 2040億7315万 | -2.52% | 16.08 | 0.79 |
02/14 | 2,580 | 2,580 | 2,521 | 2,552 | -1.16% | 222,800 | 2041億5314万 | -2.52% | 16.09 | 0.79 |
02/13 | 2,605 | 2,613 | 2,562 | 2,582 | +0.58% | 213,600 | 2065億5306万 | -1.38% | 16.28 | 0.8 |
02/09 | 2,566 | 2,580 | 2,552 | 2,567 | -0.23% | 159,300 | 2053億5310万 | -1.87% | 16.18 | 0.79 |
02/08 | 2,549 | 2,590 | 2,517 | 2,573 | +2.22% | 303,100 | 2058億3309万 | -1.57% | 16.22 | 0.79 |
02/07 | 2,606 | 2,653 | 2,510 | 2,517 | -4% | 719,100 | 2013億5324万 | -3.53% | 15.87 | 0.78 |
02/06 | 2,659 | 2,664 | 2,622 | 2,622 | -1.5% | 206,000 | 2097億5295万 | +0.61% | 16.53 | 0.81 |
02/05 | 2,695 | 2,695 | 2,662 | 2,662 | -0.67% | 149,700 | 2129億5285万 | +2.42% | 16.78 | 0.82 |
02/02 | 2,693 | 2,693 | 2,651 | 2,680 | -0.59% | 137,000 | 2143億9280万 | +3.47% | 16.89 | 0.83 |
02/01 | 2,659 | 2,700 | 2,656 | 2,696 | +1.35% | 173,400 | 2156億7276万 | +4.54% | 16.99 | 0.83 |
01/31 | 2,635 | 2,661 | 2,628 | 2,660 | +1.14% | 103,600 | 2127億9285万 | +3.5% | 16.77 | 0.82 |
01/30 | 2,639 | 2,645 | 2,627 | 2,630 | -0.19% | 92,900 | 2103億9293万 | +2.69% | 16.58 | 0.81 |
01/29 | 2,624 | 2,640 | 2,621 | 2,635 | +0.53% | 96,600 | 2107億9292万 | +3.21% | 16.61 | 0.81 |
01/26 | 2,638 | 2,645 | 2,621 | 2,621 | -0.79% | 119,000 | 2096億7296万 | +2.95% | 16.52 | 0.81 |
01/25 | 2,619 | 2,657 | 2,619 | 2,642 | +0.53% | 105,800 | 2113億5290万 | +4.06% | 16.65 | 0.82 |
01/24 | 2,638 | 2,648 | 2,619 | 2,628 | -0.83% | 110,400 | 2102億3294万 | +3.79% | 16.57 | 0.81 |
01/23 | 2,685 | 2,696 | 2,643 | 2,650 | -1.12% | 142,000 | 2119億9288万 | +4.87% | 16.7 | 0.82 |
01/22 | 2,661 | 2,680 | 2,645 | 2,680 | +1.63% | 140,700 | 2143億9280万 | +6.22% | 16.89 | 0.83 |
01/19 | 2,634 | 2,650 | 2,627 | 2,637 | +1.27% | 150,300 | 2109億5291万 | +4.77% | 16.62 | 0.81 |
01/18 | 2,605 | 2,623 | 2,595 | 2,604 | -0.04% | 128,200 | 2083億1300万 | +3.62% | 16.41 | 0.8 |
01/17 | 2,624 | 2,653 | 2,603 | 2,605 | +0.15% | 171,800 | 2083億9300万 | +3.83% | 16.42 | 0.8 |
01/16 | 2,651 | 2,656 | 2,595 | 2,601 | -1.77% | 196,500 | 2080億7301万 | +3.79% | 16.4 | 0.8 |
01/15 | 2,598 | 2,650 | 2,598 | 2,648 | +1.81% | 180,500 | 2118億3289万 | +5.79% | 16.69 | 0.82 |
01/12 | 2,609 | 2,623 | 2,580 | 2,601 | +0.31% | 160,100 | 2080億7301万 | +4.25% | 16.4 | 0.8 |
01/11 | 2,584 | 2,599 | 2,573 | 2,593 | +0.86% | 159,500 | 2074億3303万 | +4.18% | 16.35 | 0.8 |
01/10 | 2,548 | 2,572 | 2,540 | 2,571 | +0.98% | 139,600 | 2056億7309万 | +3.54% | 16.21 | 0.79 |
01/09 | 2,550 | 2,569 | 2,537 | 2,546 | +0.47% | 172,600 | 2036億7316万 | +2.79% | 16.05 | 0.79 |
01/05 | 2,522 | 2,545 | 2,522 | 2,534 | +0.88% | 154,300 | 2027億1319万 | +2.47% | 15.97 | 0.78 |
01/04 | 2,477 | 2,514 | 2,455 | 2,512 | +2.49% | 216,000 | 2009億5325万 | +1.74% | 15.83 | 0.78 |
2023 | ||||||||||
12/29 | 2,442 | 2,452 | 2,436 | 2,451 | +0.86% | 87,000 | 1960億7341万 | -0.65% | 15.52 | 0.82 |
12/28 | 2,433 | 2,443 | 2,417 | 2,430 | -0.69% | 113,700 | 1943億9347万 | -1.46% | 15.39 | 0.82 |
12/27 | 2,440 | 2,448 | 2,435 | 2,447 | +0.41% | 76,900 | 1957億5342万 | -0.77% | 15.5 | 0.82 |
12/26 | 2,438 | 2,447 | 2,427 | 2,437 | +0.37% | 70,200 | 1949億5345万 | -1.1% | 15.43 | 0.82 |
12/25 | 2,498 | 2,498 | 2,428 | 2,428 | -1.18% | 95,900 | 1942億3348万 | -1.46% | 15.38 | 0.82 |
12/22 | 2,443 | 2,463 | 2,442 | 2,457 | +0.78% | 87,600 | 1965億5340万 | -0.24% | 15.56 | 0.83 |
12/21 | 2,416 | 2,444 | 2,407 | 2,438 | +0.58% | 113,700 | 1950億3345万 | -0.85% | 15.44 | 0.82 |
12/20 | 2,459 | 2,460 | 2,421 | 2,424 | -1.26% | 206,500 | 1939億1349万 | -1.38% | 15.35 | 0.82 |
12/19 | 2,450 | 2,473 | 2,442 | 2,455 | +0.2% | 118,100 | 1963億9340万 | -0.04% | 15.55 | 0.83 |
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 | 2,060 1,030 2/27 1,030 2/26 | 1,402 701 6/2 | 2,260,000 4,520,000 6/2 | - | - | +11.67% 9/1 | -11.79% 6/2 |
2008年 3月期 | 1,916 958 5/23 958 5/8 | 832 416 3/18 | 3,229,000 6,458,000 8/9 | - | - | +10.67% 9/3 | -15.99% 1/22 |
2009年 3月期 | 1,144 572 6/6 | 582 291 10/28 | 999,500 1,999,000 4/4 | - | - | +19.06% 11/14 | -22.13% 10/10 |
2010年 3月期 | 914 457 8/31 | 678 339 4/28 | 842,000 1,684,000 9/30 | - | - | +13.84% 6/22 | -7.53% 2/9 |
2011年 3月期 | 952 476 5/14 | 602 301 3/15 | 1,076,500 2,153,000 5/14 | 932億6564万 | 589億7680万 | +9.27% 5/14 | -25.39% 3/15 |
2012年 3月期 | 862 431 3/27 | 666 333 9/26 333 8/9 | 487,000 974,000 4/6 | 844億4851万 | 652億4676万 | +7.27% 3/2 | -8.83% 8/9 |
2013年 3月期 | 1,338 669 3/15 | 638 319 10/11 | 2,784,500 5,569,000 3/1 | 1310億8133万 | 625億365万 | +23.87% 3/14 | -8.36% 5/16 |
2014年 3月期 | 1,486 743 4/9 | 946 473 3/27 | 1,752,000 3,504,000 4/5 | 1455億8062万 | 926億7783万 | +15.82% 9/10 | -14.93% 6/6 |
2015年 3月期 | 1,436 718 3/25 | 920 460 4/15 | 1,122,000 2,244,000 6/12 | 1406億8221万 | 901億3066万 | +12.04% 11/5 | -7.99% 8/8 |
2016年 3月期 | 1,464 732 6/11 | 1,024 512 2/12 | 500,500 1,001,000 8/25 | 1434億2532万 | 1003億1935万 | +9.53% 10/26 | -12.49% 1/21 |
2017年 3月期 | 1,372 686 3/13 | 942 471 6/24 | 804,000 1,608,000 3/31 | 1344億1225万 | 922億8596万 | +11.1% 12/9 | -11.54% 6/24 |
2018年 3月期 | 1,702 851 1/11 | 1,236 618 4/7 | 1,281,500 2,563,000 6/16 | 1500億9361万 | 1210億8859万 | +8.86% 5/12 | -11.23% 2/14 |
2019年 3月期 | 1,602 801 9/19 | 1,197 12/25 | 845,600 10/30 | 1412億7495万 | 1055億5937万 | +15.49% 9/19 | -13.92% 12/25 |
2020年 3月期 | 1,579 11/8 | 1,009 3/17 | 542,900 3/23 | 1364億446万 | 871億6409万 | +6.6% 4/10 | -21.22% 3/16 |
2021年 3月期 | 1,606 3/23 | 1,097 4/2 | 612,800 2/8 | 1355億2490万 | 925億7211万 | +11.31% 2/24 | -6.78% 10/30 |
2022年 3月期 | 2,412 3/28 | 1,394 4/27 | 729,600 11/9 | 1999億2251万 | 1155億4394万 | +10.7% 9/14 | -7.02% 4/12 |
2023年 3月期 | 2,338 4/1 | 1,894 1/10 1/5 | 1,287,800 11/8 | 1903億8781万 | 1542億3204万 | +8.5% 8/10 | -7.97% 9/30 |
2024年 3月期 | 2,700 2/1 | 2,130 4/6 | 839,100 8/4 | 2159億9275万 | 1703億9428万 | +6.23% 1/22 | -6.7% 10/4 |
最新 | 2,507 2024/5/20 | 121,300 | 1986億7301万 | -3.05% 2,586 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%(1.43倍)
- 1985/12/28 vs 1984/12/28
- 99%(1.99倍)
- 1986/12/27 vs 1985/12/28
- 26%(1.26倍)
- 1987/12/28 vs 1986/12/27
- -8%(0.92倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 0%(1倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -20%(0.8倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- -44%(0.56倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- 21%(1.21倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 58%(1.58倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 47%(1.47倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/20 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
321円(1983/01/28) - 682%(7.82倍)
2,507円(5/20)