株価チャート
株価
5/2
- 前日 (5/1)
- 2,682
- 始値
- 2,682
- 高値
- 2,714
- 安値
- 2,676
- 終値 +0.22%
- 2,688
- 出来高 +2.17%
- 540,300
乖離率
- 株価(5日)
移動平均値 - +1.2%
2,656 - 株価(25日)
移動平均値 - +3.5%
2,597 - 出来高(5日)
移動平均値 - -4.2%
563,960
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 | 2,682 | 2,714 | 2,676 | 2,688 | +0.22% | 540,300 | 4920億4135万 | +3.5% | 7.34 | 0.41 |
05/01 | 2,665 | 2,696 | 2,648 | 2,682 | 0% | 528,800 | 4909億4305万 | +3.51% | 7.32 | 0.41 |
04/30 | 2,670 | 2,682 | 2,643 | 2,682 | +2.05% | 480,100 | 4909億4305万 | +3.67% | 7.32 | 0.41 |
04/26 | 2,604 | 2,639 | 2,570 | 2,628 | +1% | 676,800 | 4810億5829万 | +1.82% | 7.17 | 0.4 |
04/25 | 2,658 | 2,658 | 2,602 | 2,602 | -1.7% | 593,800 | 4762億9896万 | +0.89% | 7.1 | 0.4 |
04/24 | 2,655 | 2,659 | 2,621 | 2,647 | -0.15% | 493,600 | 4845億3626万 | +2.8% | 7.22 | 0.41 |
04/23 | 2,700 | 2,709 | 2,643 | 2,651 | -1.71% | 645,000 | 4852億6846万 | +3.19% | 7.24 | 0.41 |
04/22 | 2,655 | 2,718 | 2,648 | 2,697 | +2.9% | 804,400 | 4936億8881万 | +5.35% | 7.36 | 0.41 |
04/19 | 2,634 | 2,656 | 2,602 | 2,621 | -0.79% | 484,800 | 4797億7693万 | +2.95% | 7.15 | 0.4 |
04/18 | 2,599 | 2,665 | 2,597 | 2,642 | +1.23% | 603,500 | 4836億2100万 | +3.85% | 7.21 | 0.41 |
04/17 | 2,659 | 2,676 | 2,575 | 2,610 | -1.84% | 888,800 | 4777億6337万 | +2.84% | 7.12 | 0.4 |
04/16 | 2,700 | 2,731 | 2,658 | 2,659 | -2.13% | 845,800 | 4867億3287万 | +4.93% | 7.26 | 0.41 |
04/15 | 2,610 | 2,740 | 2,590 | 2,717 | +3.47% | 1,401,800 | 4973億4983万 | +7.48% | 7.42 | 0.42 |
04/12 | 2,680 | 2,684 | 2,622 | 2,626 | -2.34% | 883,100 | 4806億9218万 | +4.17% | 7.17 | 0.4 |
04/11 | 2,600 | 2,731 | 2,589 | 2,689 | +2.09% | 1,212,000 | 4922億2440万 | +6.79% | 7.34 | 0.41 |
04/10 | 2,545 | 2,663 | 2,537 | 2,634 | +3.5% | 1,427,900 | 4821億5659万 | +4.94% | 7.19 | 0.4 |
04/09 | 2,540 | 2,551 | 2,518 | 2,545 | +0.47% | 763,600 | 4658億6504万 | +1.68% | 6.95 | 0.39 |
04/08 | 2,520 | 2,549 | 2,497 | 2,533 | +0.88% | 585,600 | 4636億6843万 | +1.32% | 6.91 | 0.39 |
04/05 | 2,508 | 2,515 | 2,451 | 2,511 | -0.16% | 711,400 | 4596億4131万 | +0.52% | 6.85 | 0.39 |
04/04 | 2,475 | 2,523 | 2,458 | 2,515 | +1.58% | 740,500 | 4603億7351万 | +0.76% | 6.86 | 0.39 |
04/03 | 2,452 | 2,491 | 2,450 | 2,476 | +0.77% | 703,500 | 4532億3452万 | -0.8% | 6.76 | 0.38 |
04/02 | 2,462 | 2,498 | 2,450 | 2,457 | +0.33% | 700,900 | 4497億5655万 | -1.52% | 6.71 | 0.38 |
04/01 | 2,512 | 2,514 | 2,442 | 2,449 | -1.88% | 664,300 | 4482億9214万 | -1.88% | 6.68 | 0.38 |
03/29 | 2,489 | 2,499 | 2,466 | 2,496 | +0.65% | 617,100 | 4568億9554万 | -0.08% | 6.81 | 0.38 |
03/28 | 2,507 | 2,525 | 2,469 | 2,480 | -2.09% | 940,900 | 4539億6672万 | -0.68% | 6.77 | 0.38 |
03/27 | 2,581 | 2,585 | 2,533 | 2,533 | -1.36% | 855,000 | 4636億6843万 | +1.48% | 6.91 | 0.39 |
03/26 | 2,550 | 2,574 | 2,542 | 2,568 | +0.67% | 675,200 | 4700億7522万 | +2.93% | 7.01 | 0.39 |
03/25 | 2,570 | 2,591 | 2,551 | 2,551 | -0.16% | 1,071,300 | 4669億6335万 | +2.41% | 6.96 | 0.39 |
03/22 | 2,527 | 2,562 | 2,514 | 2,555 | +1.67% | 735,000 | 4676億9556万 | +2.78% | 6.97 | 0.39 |
03/21 | 2,500 | 2,526 | 2,496 | 2,513 | +1.13% | 943,600 | 4600億741万 | +1.25% | 6.86 | 0.39 |
03/19 | 2,444 | 2,490 | 2,434 | 2,485 | +2.31% | 1,207,600 | 4548億8198万 | +0.16% | 6.78 | 0.38 |
03/18 | 2,402 | 2,444 | 2,399 | 2,429 | +2.97% | 2,404,800 | 4446億3112万 | -2.1% | 6.63 | 0.37 |
03/15 | 2,470 | 2,470 | 2,331 | 2,359 | -8.21% | 5,219,500 | 4318億1754万 | -5.03% | 6.44 | 0.36 |
03/14 | 2,505 | 2,570 | 2,498 | 2,570 | +2.88% | 740,900 | 4704億4132万 | +3.09% | 7.01 | 0.39 |
03/13 | 2,525 | 2,543 | 2,490 | 2,498 | -0.24% | 388,700 | 4572億6164万 | +0.24% | 6.82 | 0.38 |
03/12 | 2,507 | 2,522 | 2,463 | 2,504 | -0.08% | 474,900 | 4583億5995万 | +0.32% | 6.83 | 0.38 |
03/11 | 2,553 | 2,560 | 2,483 | 2,506 | -1.69% | 632,900 | 4587億2605万 | +0.24% | 6.84 | 0.39 |
03/08 | 2,528 | 2,560 | 2,523 | 2,549 | +0.28% | 666,600 | 4665億9725万 | +1.92% | 6.96 | 0.39 |
03/07 | 2,505 | 2,545 | 2,496 | 2,542 | +1.92% | 748,800 | 4653億1589万 | +1.72% | 6.94 | 0.39 |
03/06 | 2,471 | 2,500 | 2,463 | 2,494 | +1.18% | 466,600 | 4565億2944万 | -0.04% | 6.81 | 0.38 |
03/05 | 2,460 | 2,477 | 2,440 | 2,465 | -0.12% | 606,600 | 4512億2096万 | -1.16% | 6.73 | 0.38 |
03/04 | 2,472 | 2,477 | 2,453 | 2,468 | -0.56% | 553,800 | 4517億7011万 | -1% | 6.74 | 0.38 |
03/01 | 2,453 | 2,490 | 2,453 | 2,482 | +0.81% | 464,700 | 4543億3283万 | -0.36% | 6.77 | 0.38 |
02/29 | 2,499 | 2,499 | 2,451 | 2,462 | -1.72% | 613,300 | 4506億7180万 | -1.05% | 6.72 | 0.38 |
02/28 | 2,465 | 2,510 | 2,459 | 2,505 | +1.91% | 700,200 | 4585億4300万 | +0.72% | 6.84 | 0.38 |
02/27 | 2,473 | 2,486 | 2,447 | 2,458 | -1.25% | 915,000 | 4499億3960万 | -1.09% | 6.71 | 0.38 |
02/26 | 2,483 | 2,493 | 2,468 | 2,489 | +0.32% | 598,600 | 4556億1418万 | +0.24% | 6.79 | 0.38 |
02/22 | 2,469 | 2,481 | 2,465 | 2,481 | +0.28% | 464,000 | 4541億4977万 | +0.08% | 6.77 | 0.38 |
02/21 | 2,483 | 2,483 | 2,454 | 2,474 | +0.2% | 451,000 | 4528億6842万 | -0.12% | 6.75 | 0.38 |
02/20 | 2,489 | 2,490 | 2,456 | 2,469 | -0.8% | 699,400 | 4519億5316万 | -0.24% | 6.74 | 0.38 |
02/19 | 2,465 | 2,502 | 2,449 | 2,489 | +0.48% | 587,400 | 4556億1418万 | +0.61% | 6.79 | 0.38 |
02/16 | 2,449 | 2,499 | 2,445 | 2,477 | +1.81% | 860,400 | 4534億1757万 | +0.24% | 6.76 | 0.38 |
02/15 | 2,448 | 2,454 | 2,425 | 2,433 | -0.41% | 492,100 | 4453億6332万 | -1.46% | 6.64 | 0.37 |
02/14 | 2,486 | 2,489 | 2,432 | 2,443 | -2.36% | 722,600 | 4471億9383万 | -0.97% | 6.67 | 0.38 |
02/13 | 2,484 | 2,506 | 2,465 | 2,502 | +1.38% | 483,700 | 4579億9385万 | +1.5% | 6.83 | 0.38 |
02/09 | 2,496 | 2,500 | 2,468 | 2,468 | -2.1% | 561,700 | 4517億7011万 | +0.28% | 6.74 | 0.38 |
02/08 | 2,556 | 2,562 | 2,515 | 2,521 | -1.91% | 864,100 | 4614億7182万 | +2.6% | 6.88 | 0.39 |
02/07 | 2,543 | 2,573 | 2,523 | 2,570 | +0.94% | 788,500 | 4704億4132万 | +5.03% | 7.01 | 0.39 |
02/06 | 2,581 | 2,586 | 2,540 | 2,546 | -2.38% | 765,500 | 4660億4810万 | +4.52% | 6.95 | 0.39 |
02/05 | 2,610 | 2,639 | 2,608 | 2,608 | -0.08% | 833,400 | 4773億9726万 | +7.46% | 7.12 | 0.4 |
02/02 | 2,550 | 2,614 | 2,501 | 2,610 | +3.24% | 1,383,400 | 4777億6337万 | +8.16% | 7.12 | 0.4 |
02/01 | 2,493 | 2,546 | 2,481 | 2,528 | +1.73% | 1,169,700 | 4627億5318万 | +5.38% | 6.9 | 0.39 |
01/31 | 2,483 | 2,527 | 2,454 | 2,485 | +1.3% | 1,064,000 | 4548億8198万 | +4.06% | 6.78 | 0.38 |
01/30 | 2,456 | 2,466 | 2,435 | 2,453 | -0.53% | 432,600 | 4490億2434万 | +3.15% | 6.7 | 0.38 |
01/29 | 2,418 | 2,468 | 2,418 | 2,466 | +1.52% | 772,700 | 4514億401万 | +4.09% | 6.73 | 0.38 |
01/26 | 2,437 | 2,447 | 2,407 | 2,429 | -0.25% | 690,200 | 4446億3112万 | +2.88% | 6.63 | 0.37 |
01/25 | 2,412 | 2,436 | 2,406 | 2,435 | +1% | 437,500 | 4457億2942万 | +3.44% | 6.65 | 0.37 |
01/24 | 2,411 | 2,419 | 2,397 | 2,411 | -0.58% | 443,900 | 4413億3620万 | +2.68% | 6.58 | 0.37 |
01/23 | 2,458 | 2,462 | 2,419 | 2,425 | -1.38% | 457,000 | 4438億9891万 | +3.5% | 6.62 | 0.37 |
01/22 | 2,420 | 2,464 | 2,411 | 2,459 | +2.08% | 645,300 | 4501億2265万 | +5% | 6.71 | 0.38 |
01/19 | 2,399 | 2,409 | 2,367 | 2,409 | +0.63% | 718,700 | 4409億7009万 | +2.99% | 6.58 | 0.37 |
01/18 | 2,409 | 2,425 | 2,388 | 2,394 | -0.66% | 437,700 | 4382億2433万 | +2.4% | 6.53 | 0.37 |
01/17 | 2,448 | 2,468 | 2,410 | 2,410 | -1.43% | 651,700 | 4411億5315万 | +3.17% | 6.58 | 0.37 |
01/16 | 2,455 | 2,462 | 2,420 | 2,445 | +0.2% | 476,000 | 4475億5993万 | +4.8% | 6.67 | 0.38 |
01/15 | 2,416 | 2,448 | 2,415 | 2,440 | +1.16% | 456,300 | 4466億4468万 | +4.77% | 6.66 | 0.37 |
01/12 | 2,410 | 2,423 | 2,386 | 2,412 | -0.08% | 596,100 | 4415億1925万 | +3.79% | 6.58 | 0.37 |
01/11 | 2,404 | 2,453 | 2,404 | 2,414 | +0.67% | 711,200 | 4418億8535万 | +4.05% | 6.59 | 0.37 |
01/10 | 2,405 | 2,413 | 2,386 | 2,398 | +0.04% | 505,400 | 4389億5653万 | +3.54% | 6.55 | 0.37 |
01/09 | 2,378 | 2,405 | 2,360 | 2,397 | +0.17% | 722,400 | 4387億7348万 | +3.68% | 6.54 | 0.37 |
01/05 | 2,378 | 2,398 | 2,366 | 2,393 | +1.61% | 677,000 | 4380億4128万 | +3.68% | 6.53 | 0.37 |
01/04 | 2,292 | 2,366 | 2,262 | 2,355 | +2.88% | 1,014,700 | 4310億8534万 | +2.26% | 6.43 | 0.36 |
2023 | ||||||||||
12/29 | 2,298 | 2,314 | 2,275 | 2,289 | -0.26% | 551,800 | 4190億396万 | -0.48% | 6.25 | 0.35 |
12/28 | 2,299 | 2,307 | 2,280 | 2,295 | -0.56% | 444,300 | 4201億227万 | -0.22% | 6.26 | 0.35 |
12/27 | 2,260 | 2,308 | 2,258 | 2,308 | +1.76% | 697,700 | 4224億8193万 | +0.39% | 6.3 | 0.35 |
12/26 | 2,274 | 2,275 | 2,250 | 2,268 | +0.44% | 484,400 | 4151億5989万 | -1.31% | 6.19 | 0.35 |
12/25 | 2,268 | 2,276 | 2,250 | 2,258 | +0.31% | 492,500 | 4133億2938万 | -1.78% | 6.16 | 0.35 |
12/22 | 2,229 | 2,252 | 2,225 | 2,251 | +1.21% | 555,700 | 4120億4802万 | -2.17% | 6.14 | 0.35 |
12/21 | 2,232 | 2,243 | 2,222 | 2,224 | -0.63% | 506,800 | 4071億564万 | -3.51% | 6.07 | 0.34 |
12/20 | 2,250 | 2,261 | 2,235 | 2,238 | -1.02% | 816,000 | 4096億6836万 | -3.07% | 6.11 | 0.34 |
12/19 | 2,272 | 2,280 | 2,247 | 2,261 | -0.18% | 380,700 | 4138億7853万 | -2.25% | 6.17 | 0.35 |
12/18 | 2,247 | 2,266 | 2,223 | 2,265 | -0.18% | 786,700 | 4146億1074万 | -2.16% | 6.18 | 0.35 |
12/15 | 2,300 | 2,319 | 2,256 | 2,269 | -1.39% | 1,076,000 | 4153億4294万 | -2.03% | 6.19 | 0.35 |
12/14 | 2,401 | 2,411 | 2,288 | 2,301 | -3.52% | 1,015,700 | 4212億58万 | -0.6% | 6.28 | 0.35 |
12/13 | 2,373 | 2,391 | 2,361 | 2,385 | -0.25% | 655,000 | 4365億7687万 | +3.2% | 6.51 | 0.37 |
12/12 | 2,400 | 2,406 | 2,381 | 2,391 | -0.21% | 917,200 | 4376億7518万 | +3.69% | 6.53 | 0.37 |
12/11 | 2,349 | 2,396 | 2,342 | 2,396 | +2.35% | 874,400 | 4385億9043万 | +4.08% | 6.54 | 0.37 |
12/08 | 2,341 | 2,361 | 2,325 | 2,341 | +0.3% | 1,286,100 | 4285億2262万 | +1.87% | 6.39 | 0.36 |
12/07 | 2,331 | 2,339 | 2,317 | 2,334 | -0.3% | 502,400 | 4272億4126万 | +1.74% | 6.37 | 0.36 |
12/06 | 2,296 | 2,341 | 2,294 | 2,341 | +1.61% | 656,300 | 4285億2262万 | +2.09% | 6.39 | 0.36 |
12/05 | 2,318 | 2,320 | 2,294 | 2,304 | -0.73% | 551,100 | 4217億4973万 | +0.61% | 6.29 | 0.35 |
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 | 6,650 3/12 | 3,640 6/14 | 2,239,700 12/6 | - | - | +17.6% 12/8 | -11.66% 6/13 |
2008年 3月期 | 5,940 4/2 | 3,370 3/17 | 1,741,100 6/27 | - | - | +8.99% 5/7 | -12.17% 7/30 |
2009年 3月期 | 4,590 6/5 | 2,625 3/12 | 1,982,800 11/13 | - | - | +16.37% 11/21 | -14.48% 10/10 |
2010年 3月期 | 3,120 3/31 | 2,480 11/19 | 1,899,000 7/8 | 5196億9528万 | - | +9.2% 7/8 | -7.96% 11/11 |
2011年 3月期 | 3,015 4/1 | 1,993 3/15 | 1,552,600 4/1 | 5022億553万 | 3319億7201万 | +6.07% 11/22 | -15.11% 3/15 |
2012年 3月期 | 2,584 4/1 | 1,734 6/9 6/7 | 1,910,700 6/14 | 4304億1429万 | 2888億3064万 | +15.76% 6/21 | -12.69% 5/23 |
2013年 3月期 | 2,531 3/22 | 1,657 9/12 | 2,198,000 2/15 | 4215億8613万 | 2760億483万 | +21.24% 5/2 | -11.44% 7/30 |
2014年 3月期 | 3,770 5/21 | 2,288 4/3 | 1,418,800 4/12 | 6279億6513万 | 3811億987万 | +23.32% 5/21 | -10.74% 8/30 |
2015年 3月期 | 4,690 2/12 | 2,650 4/18 | 11,832,100 3/11 | 7812億1142万 | 4414億944万 | +12.04% 11/5 | -9.29% 3/3 |
2016年 3月期 | 4,575 6/24 | 3,315 3/10 | 2,448,900 10/29 | 8374億5878万 | 6068億1439万 | +7.76% 6/11 | -16.38% 8/25 |
2017年 3月期 | 3,560 4/1 | 2,152 11/9 | 2,973,600 11/30 | 6516億6191万 | 3939億2596万 | +19.22% 12/9 | -13.18% 6/24 |
2018年 3月期 | 3,475 11/9 | 2,459 4/17 | 3,095,900 11/1 | 6361億257万 | 4501億2265万 | +14.38% 11/7 | -10.74% 2/14 |
2019年 3月期 | 3,200 10/10 | 2,446 12/25 | 1,511,900 11/1 | 5857億6352万 | 4477億4299万 | +7.71% 9/25 | -13.36% 12/25 |
2020年 3月期 | 2,776 4/1 | 1,884 3/17 | 1,483,600 3/13 | 5081億4985万 | 3448億6827万 | +8.2% 9/13 | -16.94% 3/16 |
2021年 3月期 | 2,221 4/30 | 1,352 12/22 | 11,388,700 11/30 | 4065億5649万 | 2474億8508万 | +24.09% 1/12 | -19.98% 7/31 |
2022年 3月期 | 1,982 2/7 | 1,402 11/18 | 6,735,800 2/1 | 3628億728万 | 2566億3764万 | +26.03% 2/7 | -9.43% 5/27 |
2023年 3月期 | 2,353 7/12 | 1,681 4/8 | 5,368,400 5/12 | 4307億1923万 | 3077億889万 | +19.68% 5/12 | -12.36% 8/4 |
最新 | 2,688 2024/5/2 | 540,300 | 4920億4135万 | +3.5% 2,597 |