株価チャート
株価
5/16
- 前日 (5/15)
- 2,591
- 始値
- 2,591
- 高値
- 2,593
- 安値
- 2,591
- 終値 +0.04%
- 2,592
- 出来高 +113.28%
- 255,300
乖離率
- 株価(5日)
移動平均値 - +0.04%
2,591 - 株価(25日)
移動平均値 - +0.08%
2,590 - 出来高(5日)
移動平均値 - +109.71%
121,740
2023/12/15~2024/05/16
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 | ||||||||||
05/16 | 2,591 | 2,593 | 2,591 | 2,592 | +0.04% | 255,300 | 2660億6395万 | +0.08% | 38.82 | 1.58 |
05/15 | 2,591 | 2,593 | 2,591 | 2,591 | 0% | 119,700 | 2659億6130万 | +0.04% | 38.81 | 1.58 |
05/14 | 2,591 | 2,592 | 2,591 | 2,591 | +0.04% | 48,100 | 2659億6130万 | +0.04% | 38.81 | 1.58 |
05/13 | 2,590 | 2,592 | 2,590 | 2,590 | -0.04% | 96,200 | 2658億5865万 | 0% | 38.79 | 1.58 |
05/10 | 2,591 | 2,592 | 2,590 | 2,591 | 0% | 89,400 | 2659億6130万 | +0.08% | 38.81 | 1.58 |
05/09 | 2,590 | 2,592 | 2,590 | 2,591 | +0.04% | 211,500 | 2659億6130万 | +0.08% | 38.81 | 1.58 |
05/08 | 2,590 | 2,592 | 2,590 | 2,590 | 0% | 502,000 | 2658億5865万 | +0.04% | 38.79 | 1.58 |
05/07 | 2,590 | 2,591 | 2,589 | 2,590 | +0.04% | 532,100 | 2658億5865万 | +0.04% | 38.79 | 1.58 |
05/02 | 2,588 | 2,590 | 2,588 | 2,589 | +0.15% | 359,900 | 2657億5600万 | 0% | 38.78 | 1.58 |
05/01 | 2,590 | 2,590 | 2,574 | 2,585 | -0.19% | 367,700 | 2653億4541万 | -0.15% | 38.72 | 1.57 |
04/30 | 2,591 | 2,593 | 2,590 | 2,590 | -0.04% | 270,200 | 2658億5865万 | +0.04% | 38.79 | 1.58 |
04/26 | 2,590 | 2,593 | 2,590 | 2,591 | +0.04% | 98,100 | 2659億6130万 | +0.08% | 38.81 | 1.58 |
04/25 | 2,590 | 2,592 | 2,590 | 2,590 | 0% | 94,500 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/24 | 2,590 | 2,591 | 2,590 | 2,590 | 0% | 128,200 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/23 | 2,591 | 2,591 | 2,590 | 2,590 | 0% | 88,000 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/22 | 2,591 | 2,592 | 2,590 | 2,590 | 0% | 128,600 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/19 | 2,591 | 2,592 | 2,590 | 2,590 | 0% | 150,000 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/18 | 2,590 | 2,591 | 2,590 | 2,590 | 0% | 130,700 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/17 | 2,591 | 2,591 | 2,590 | 2,590 | 0% | 133,700 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/16 | 2,590 | 2,591 | 2,589 | 2,590 | +0.04% | 190,900 | 2658億5865万 | +0.08% | 38.79 | 1.58 |
04/15 | 2,590 | 2,592 | 2,589 | 2,589 | -0.04% | 143,500 | 2657億5600万 | +0.08% | 38.78 | 1.58 |
04/12 | 2,590 | 2,592 | 2,589 | 2,590 | +0.04% | 92,300 | 2658億5865万 | +0.12% | 38.79 | 1.58 |
04/11 | 2,589 | 2,591 | 2,589 | 2,589 | -0.04% | 107,300 | 2657億5600万 | +0.08% | 38.78 | 1.58 |
04/10 | 2,590 | 2,591 | 2,588 | 2,590 | +0.04% | 105,700 | 2658億5865万 | +0.12% | 38.79 | 1.58 |
04/09 | 2,588 | 2,591 | 2,588 | 2,589 | -0.04% | 50,500 | 2657億5600万 | +0.08% | 38.78 | 1.58 |
04/08 | 2,587 | 2,591 | 2,587 | 2,590 | +0.12% | 80,600 | 2658億5865万 | +0.15% | 38.79 | 1.58 |
04/05 | 2,587 | 2,590 | 2,587 | 2,587 | 0% | 147,100 | 2655億5070万 | +0.04% | 38.75 | 1.57 |
04/04 | 2,586 | 2,588 | 2,586 | 2,587 | +0.04% | 89,600 | 2655億5070万 | 0% | 38.75 | 1.57 |
04/03 | 2,587 | 2,591 | 2,586 | 2,586 | -0.04% | 306,500 | 2654億4806万 | -0.04% | 38.73 | 1.57 |
04/02 | 2,586 | 2,588 | 2,586 | 2,587 | +0.08% | 238,300 | 2655億5070万 | 0% | 38.75 | 1.57 |
04/01 | 2,587 | 2,589 | 2,585 | 2,585 | -0.08% | 265,300 | 2653億4541万 | -0.12% | 38.72 | 1.57 |
03/29 | 2,586 | 2,589 | 2,586 | 2,587 | +0.04% | 301,100 | 2655億5070万 | -0.04% | 38.75 | 1.57 |
03/28 | 2,587 | 2,592 | 2,586 | 2,586 | -0.19% | 3,184,100 | 2654億4806万 | -0.08% | 38.73 | 1.57 |
03/27 | 2,588 | 2,596 | 2,585 | 2,591 | +0.23% | 175,800 | 2659億6130万 | +0.08% | 38.81 | 1.58 |
03/26 | 2,586 | 2,588 | 2,585 | 2,585 | 0% | 169,500 | 2653億4541万 | -0.15% | 38.72 | 1.57 |
03/25 | 2,586 | 2,590 | 2,584 | 2,585 | 0% | 171,900 | 2653億4541万 | -0.15% | 38.72 | 1.57 |
03/22 | 2,586 | 2,588 | 2,585 | 2,585 | -0.04% | 166,600 | 2653億4541万 | -0.19% | 38.72 | 1.57 |
03/21 | 2,587 | 2,591 | 2,585 | 2,586 | +0.04% | 167,100 | 2654億4806万 | -0.15% | 38.73 | 1.57 |
03/19 | 2,586 | 2,588 | 2,580 | 2,585 | -0.08% | 458,100 | 2653億4541万 | -0.19% | 38.72 | 1.57 |
03/18 | 2,595 | 2,595 | 2,584 | 2,587 | -0.31% | 155,500 | 2655億5070万 | -0.15% | 38.75 | 1.57 |
03/15 | 2,587 | 2,595 | 2,585 | 2,595 | +0.23% | 351,200 | 2663億7189万 | +0.15% | 38.87 | 1.58 |
03/14 | 2,586 | 2,601 | 2,585 | 2,589 | +0.12% | 161,700 | 2657億5600万 | -0.12% | 38.78 | 1.58 |
03/13 | 2,586 | 2,598 | 2,583 | 2,586 | +0.04% | 190,300 | 2654億4806万 | -0.23% | 38.73 | 1.57 |
03/12 | 2,584 | 2,585 | 2,581 | 2,585 | 0% | 157,600 | 2653億4541万 | -0.31% | 38.72 | 1.57 |
03/11 | 2,584 | 2,589 | 2,581 | 2,585 | -0.08% | 206,800 | 2653億4541万 | -0.31% | 38.72 | 1.57 |
03/08 | 2,586 | 2,589 | 2,584 | 2,587 | 0% | 602,000 | 2655億5070万 | -0.27% | 38.75 | 1.57 |
03/07 | 2,587 | 2,589 | 2,586 | 2,587 | 0% | 529,400 | 2655億5070万 | -0.31% | 38.75 | 1.57 |
03/06 | 2,584 | 2,591 | 2,584 | 2,587 | +0.27% | 235,800 | 2655億5070万 | -0.35% | 38.75 | 1.57 |
03/05 | 2,579 | 2,586 | 2,579 | 2,580 | 0% | 106,600 | 2648億3217万 | -0.65% | 38.64 | 1.57 |
03/04 | 2,588 | 2,589 | 2,572 | 2,580 | -0.27% | 414,200 | 2648億3217万 | -0.69% | 38.64 | 1.57 |
03/01 | 2,587 | 2,592 | 2,585 | 2,587 | -0.23% | 316,800 | 2655億5070万 | -0.5% | 38.75 | 1.57 |
02/29 | 2,590 | 2,594 | 2,586 | 2,593 | 0% | 349,700 | 2661億6659万 | -0.35% | 38.84 | 1.58 |
02/28 | 2,596 | 2,597 | 2,582 | 2,593 | -0.12% | 887,900 | 2661億6659万 | -0.38% | 38.84 | 1.58 |
02/27 | 2,596 | 2,597 | 2,596 | 2,596 | 0% | 234,900 | 2664億7454万 | -0.35% | 38.88 | 1.58 |
02/26 | 2,596 | 2,597 | 2,596 | 2,596 | 0% | 456,800 | 2664億7454万 | -0.38% | 38.88 | 1.58 |
02/22 | 2,596 | 2,597 | 2,596 | 2,596 | 0% | 355,900 | 2664億7454万 | -0.46% | 38.88 | 1.58 |
02/21 | 2,596 | 2,597 | 2,596 | 2,596 | 0% | 295,200 | 2664億7454万 | -0.5% | 38.88 | 1.58 |
02/20 | 2,596 | 2,597 | 2,595 | 2,596 | +0.04% | 576,300 | 2664億7454万 | -0.54% | 38.88 | 1.58 |
02/19 | 2,595 | 2,598 | 2,595 | 2,595 | 0% | 481,200 | 2663億7189万 | -0.65% | 38.87 | 1.58 |
02/16 | 2,596 | 2,597 | 2,595 | 2,595 | 0% | 498,000 | 2663億7189万 | -0.69% | 38.87 | 1.58 |
02/15 | 2,596 | 2,598 | 2,595 | 2,595 | -0.04% | 386,600 | 2663億7189万 | -0.76% | 38.87 | 1.58 |
02/14 | 2,595 | 2,598 | 2,595 | 2,596 | +0.04% | 664,900 | 2664億7454万 | -0.8% | 38.88 | 1.58 |
02/13 | 2,596 | 2,597 | 2,595 | 2,595 | -0.12% | 857,100 | 2663億7189万 | -0.88% | 38.87 | 1.58 |
02/09 | 2,597 | 2,599 | 2,596 | 2,598 | -0.04% | 336,400 | 2666億7983万 | -0.84% | 38.91 | 1.58 |
02/08 | 2,599 | 2,600 | 2,596 | 2,599 | 0% | 371,200 | 2667億8248万 | -0.84% | 38.93 | 1.58 |
02/07 | 2,595 | 2,600 | 2,594 | 2,599 | +0.15% | 660,600 | 2667億8248万 | -0.84% | 38.93 | 1.58 |
02/06 | 2,600 | 2,602 | 2,595 | 2,595 | -0.27% | 410,000 | 2663億7189万 | -1.03% | 38.87 | 1.58 |
02/05 | 2,602 | 2,611 | 2,599 | 2,602 | 0% | 443,400 | 2670億9043万 | -0.8% | 38.97 | 1.58 |
02/02 | 2,603 | 2,610 | 2,601 | 2,602 | -0.23% | 442,300 | 2670億9043万 | -0.8% | 38.97 | 1.58 |
02/01 | 2,602 | 2,610 | 2,597 | 2,608 | -0.08% | 575,500 | 2677億632万 | -0.61% | 39.06 | 1.59 |
01/31 | 2,599 | 2,613 | 2,596 | 2,610 | +0.38% | 443,700 | 2679億1161万 | -0.57% | 39.09 | 1.59 |
01/30 | 2,616 | 2,627 | 2,600 | 2,600 | -1.25% | 449,400 | 2668億8513万 | -0.95% | 38.94 | 1.58 |
01/29 | 2,605 | 2,636 | 2,605 | 2,633 | +1.11% | 300,700 | 2702億7252万 | +0.23% | 39.43 | 1.6 |
01/26 | 2,620 | 2,625 | 2,601 | 2,604 | -0.61% | 279,900 | 2672億9572万 | -0.88% | 39 | 1.59 |
01/25 | 2,627 | 2,633 | 2,620 | 2,620 | -0.3% | 143,900 | 2689億3809万 | -0.3% | 39.24 | 1.59 |
01/24 | 2,630 | 2,634 | 2,626 | 2,628 | -0.19% | 151,200 | 2697億5928万 | +0.04% | 39.36 | 1.6 |
01/23 | 2,630 | 2,638 | 2,629 | 2,633 | +0.11% | 225,200 | 2702億7252万 | +0.19% | 39.43 | 1.6 |
01/22 | 2,627 | 2,636 | 2,609 | 2,630 | -0.19% | 280,800 | 2699億6457万 | +0.08% | 39.39 | 1.6 |
01/19 | 2,634 | 2,638 | 2,630 | 2,635 | 0% | 175,500 | 2704億7781万 | +0.27% | 39.46 | 1.6 |
01/18 | 2,626 | 2,637 | 2,625 | 2,635 | +0.38% | 196,200 | 2704億7781万 | +0.27% | 39.46 | 1.6 |
01/17 | 2,632 | 2,638 | 2,623 | 2,625 | -0.3% | 373,100 | 2694億5133万 | -0.08% | 39.32 | 1.6 |
01/16 | 2,635 | 2,643 | 2,627 | 2,633 | +0.04% | 338,100 | 2702億7252万 | +0.19% | 39.43 | 1.6 |
01/15 | 2,628 | 2,637 | 2,628 | 2,632 | -0.11% | 273,400 | 2701億6987万 | +0.19% | 39.42 | 1.6 |
01/12 | 2,635 | 2,640 | 2,627 | 2,635 | +0.08% | 253,500 | 2704億7781万 | +0.3% | 39.46 | 1.6 |
01/11 | 2,637 | 2,643 | 2,626 | 2,633 | -0.08% | 443,500 | 2702億7252万 | +0.27% | 39.43 | 1.6 |
01/10 | 2,621 | 2,636 | 2,610 | 2,635 | +0.19% | 412,300 | 2704億7781万 | +0.38% | 39.46 | 1.6 |
01/09 | 2,621 | 2,640 | 2,618 | 2,630 | -0.19% | 272,100 | 2699億6457万 | +0.23% | 39.39 | 1.6 |
01/05 | 2,622 | 2,638 | 2,613 | 2,635 | +0.08% | 379,000 | 2704億7781万 | +0.46% | 39.46 | 1.6 |
01/04 | 2,599 | 2,633 | 2,592 | 2,633 | +1% | 720,800 | 2702億7252万 | +0.42% | 39.43 | 1.6 |
2023 | ||||||||||
12/29 | 2,606 | 2,608 | 2,599 | 2,607 | 0% | 214,800 | 2676億367万 | -0.53% | 39.05 | 1.55 |
12/28 | 2,615 | 2,616 | 2,597 | 2,607 | -0.53% | 266,100 | 2676億367万 | -0.53% | 39.05 | 1.55 |
12/27 | 2,616 | 2,627 | 2,615 | 2,621 | +0.04% | 250,900 | 2690億4074万 | 0% | 39.26 | 1.56 |
12/26 | 2,610 | 2,620 | 2,610 | 2,620 | +0.08% | 231,900 | 2689億3809万 | 0% | 39.24 | 1.56 |
12/25 | 2,618 | 2,626 | 2,611 | 2,618 | -0.27% | 202,700 | 2687億3280万 | -0.08% | 39.21 | 1.56 |
12/22 | 2,630 | 2,636 | 2,625 | 2,625 | -0.19% | 209,300 | 2694億5133万 | +0.23% | 39.32 | 1.56 |
12/21 | 2,618 | 2,633 | 2,607 | 2,630 | 0% | 291,700 | 2699億6457万 | +0.46% | 39.39 | 1.57 |
12/20 | 2,620 | 2,638 | 2,620 | 2,630 | 0% | 238,600 | 2699億6457万 | +0.5% | 39.39 | 1.57 |
12/19 | 2,620 | 2,637 | 2,612 | 2,630 | -0.19% | 210,600 | 2699億6457万 | +0.54% | 39.39 | 1.57 |
12/18 | 2,615 | 2,636 | 2,588 | 2,635 | +1% | 559,300 | 2704億7781万 | +1.19% | 39.47 | 1.57 |
12/15 | 2,630 | 2,638 | 2,608 | 2,609 | -0.99% | 777,600 | 2678億896万 | +1.32% | 39.08 | 1.56 |
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 3月期 | 4,980 2/20 | 3,580 6/14 | 2,119,700 2/22 | - | - | +7.62% 8/9 | -11.36% 6/13 |
2008年 3月期 | 4,820 12/26 | 3,310 6/15 | 1,997,100 5/11 | - | - | +10.93% 8/7 | -19.5% 5/15 |
2009年 3月期 | 4,980 9/3 | 3,160 3/18 | 1,390,800 3/18 | - | - | +8.82% 5/8 | -21.01% 10/10 |
2010年 3月期 | 4,660 8/31 | 3,290 4/3 | 1,216,100 7/7 | - | - | +12.24% 7/10 | -7.55% 10/13 |
2011年 3月期 | 4,400 5/6 | 2,990 3/15 | 1,281,800 3/15 | 4679億5519万 | 3179億9682万 | +3.9% 5/12 | -10.92% 3/15 |
2012年 3月期 | 4,150 3/30 | 3,035 8/9 | 1,066,400 1/20 | 4413億6682万 | 3227億8272万 | +7.48% 3/22 | -7.64% 8/9 |
2013年 3月期 | 4,125 4/2 | 3,385 6/14 | 998,300 1/9 | 4387億799万 | 3600億643万 | +9.18% 1/18 | -7.74% 5/21 |
2014年 3月期 | 4,315 5/1 4/30 | 3,350 8/1 | 1,653,500 5/2 | 4589億1514万 | 3562億8406万 | +7.6% 12/30 | -8.14% 6/6 |
2015年 3月期 | 4,475 7/2 | 3,240 10/17 | 3,104,600 7/10 | 4584億7920万 | 3319億4918万 | +6.63% 2/26 | -17.72% 5/7 |
2016年 3月期 | 3,810 4/8 | 2,930 5/13 | 4,736,300 5/7 | 3903億4765万 | 3001億8861万 | +6.62% 2/22 | -21.05% 5/10 |
2017年 3月期 | 3,710 3/14 | 2,295 6/24 | 4,161,100 5/9 | 3801億231万 | 2351億3067万 | +12.3% 12/9 | -20.58% 5/11 |
2018年 3月期 | 4,540 7/21 | 3,330 4/28 | 1,263,800 5/10 | 4651億3867万 | 3411億6999万 | +16.01% 5/16 | -9.09% 2/14 |
2019年 3月期 | 4,190 6/13 5/18 他2件 | 2,578 12/25 | 1,451,800 11/30 | 4293億2441万 | 2642億272万 | +8.34% 2/21 | -17.69% 12/25 |
2020年 3月期 | 3,255 11/6 | 2,134 3/13 | 1,620,100 5/28 | 3336億8046万 | 2187億6316万 | +13.01% 4/16 | -20.66% 3/16 |
2021年 3月期 | 3,245 5/21 | 1,946 1/5 | 8,348,100 11/30 | 3326億5533万 | 1995億4581万 | +10.45% 2/8 | -10.37% 12/8 |
2022年 3月期 | 2,814 7/8 | 2,122 3/9 | 907,100 5/27 | 2885億5185万 | 2176億5611万 | +6.89% 5/21 | -11.15% 8/17 |
2023年 3月期 | 2,407 8/5 | 1,907 1/17 1/16 | 2,294,300 11/10 | 2468億8891万 | 1956億6730万 | +6.8% 7/11 | -9.23% 11/11 |
2024年 3月期 | 2,646 12/5 | 1,726 10/24 | 7,186,400 11/14 | 2716億694万 | 1771億7067万 | +41.03% 11/14 | -8.33% 5/31 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- 95%(1.95倍)
- 1999/12/30 vs 1998/12/30
- 303%(4.03倍)
- 2000/12/29 vs 1999/12/30
- -66%(0.34倍)
- 2001/12/28 vs 2000/12/29
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/28
- -61%(0.39倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)