株価チャート
株価
4/24
- 前日 (4/23)
- 3,595
- 始値
- 3,600
- 高値
- 3,600
- 安値
- 3,575
- 終値 ±0%
- 3,595
- 出来高 +39.95%
- 103,700
乖離率
- 株価（5日）
移動平均値 - +0.5%
3,577 - 株価（25日）
移動平均値 - -1.43%
3,647 - 出来高（5日）
移動平均値 - -11.5%
117,180
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,600 | 3,600 | 3,575 | 3,595 | 0% | 103,700 | 1704億4164万 | -1.43% | 10.28 | 1.09 |
| 04/23 | 3,600 | 3,610 | 3,590 | 3,595 | -0.14% | 74,100 | 1704億4164万 | -1.51% | 10.28 | 1.09 |
| 04/22 | 3,565 | 3,610 | 3,555 | 3,600 | +1.98% | 111,800 | 1706億7870万 | -1.45% | 10.29 | 1.09 |
| 04/19 | 3,550 | 3,560 | 3,505 | 3,530 | -0.98% | 180,200 | 1673億5994万 | -3.39% | 10.09 | 1.07 |
| 04/18 | 3,530 | 3,585 | 3,530 | 3,565 | +0.56% | 116,100 | 1690億1932万 | -2.52% | 10.19 | 1.08 |
| 04/17 | 3,585 | 3,590 | 3,535 | 3,545 | -1.25% | 225,800 | 1680億7110万 | -3.12% | 10.13 | 1.07 |
| 04/16 | 3,605 | 3,620 | 3,585 | 3,590 | -0.42% | 112,300 | 1702億459万 | -1.97% | 10.26 | 1.08 |
| 04/15 | 3,610 | 3,610 | 3,580 | 3,605 | -0.41% | 129,600 | 1709億1575万 | -1.61% | 10.3 | 1.09 |
| 04/12 | 3,625 | 3,630 | 3,605 | 3,620 | +0.28% | 95,500 | 1716億2691万 | -1.28% | 10.35 | 1.09 |
| 04/11 | 3,575 | 3,635 | 3,560 | 3,610 | +0.7% | 119,700 | 1711億5280万 | -1.61% | 10.32 | 1.09 |
| 04/10 | 3,595 | 3,610 | 3,575 | 3,585 | -0.42% | 145,300 | 1699億6753万 | -2.42% | 10.25 | 1.08 |
| 04/09 | 3,630 | 3,635 | 3,580 | 3,600 | -1.23% | 204,800 | 1706億7870万 | -2.09% | 10.29 | 1.09 |
| 04/08 | 3,800 | 3,805 | 3,645 | 3,645 | -1.49% | 416,600 | 1728億1218万 | -0.95% | 10.42 | 1.1 |
| 04/05 | 3,675 | 3,730 | 3,660 | 3,700 | +0.27% | 234,100 | 1754億1977万 | +0.52% | 10.58 | 1.12 |
| 04/04 | 3,675 | 3,705 | 3,665 | 3,690 | +0.68% | 115,400 | 1749億4566万 | +0.33% | 10.55 | 1.11 |
| 04/03 | 3,655 | 3,685 | 3,645 | 3,665 | -0.14% | 103,200 | 1737億6039万 | -0.27% | 10.48 | 1.11 |
| 04/02 | 3,730 | 3,730 | 3,670 | 3,670 | -1.61% | 125,300 | 1739億9745万 | -0.14% | 10.49 | 1.11 |
| 04/01 | 3,750 | 3,760 | 3,730 | 3,730 | 0% | 99,000 | 1768億4209万 | +1.5% | 10.66 | 1.13 |
| 03/29 | 3,725 | 3,745 | 3,705 | 3,730 | +0.67% | 102,400 | 1768億4209万 | +1.58% | 10.66 | 1.13 |
| 03/28 | 3,725 | 3,730 | 3,695 | 3,705 | -0.8% | 80,400 | 1756億5682万 | +0.98% | 10.59 | 1.12 |
| 03/27 | 3,745 | 3,750 | 3,720 | 3,735 | +0.54% | 102,900 | 1770億7915万 | +1.74% | 10.68 | 1.13 |
| 03/26 | 3,700 | 3,725 | 3,685 | 3,715 | +0.41% | 100,100 | 1761億3093万 | +1.12% | 10.62 | 1.12 |
| 03/25 | 3,755 | 3,760 | 3,700 | 3,700 | -1.6% | 130,400 | 1754億1977万 | +0.93% | 10.58 | 1.12 |
| 03/22 | 3,720 | 3,770 | 3,710 | 3,760 | +1.76% | 144,100 | 1782億6442万 | +2.79% | 10.75 | 1.14 |
| 03/21 | 3,705 | 3,710 | 3,680 | 3,695 | +0.54% | 137,200 | 1751億8272万 | +1.29% | 10.56 | 1.12 |
| 03/19 | 3,655 | 3,675 | 3,630 | 3,675 | +0.41% | 80,700 | 1742億3450万 | +0.88% | 10.5 | 1.11 |
| 03/18 | 3,645 | 3,665 | 3,630 | 3,660 | +1.1% | 82,900 | 1735億2334万 | +0.66% | 10.46 | 1.11 |
| 03/15 | 3,615 | 3,640 | 3,595 | 3,620 | +0.14% | 91,200 | 1716億2691万 | -0.28% | 10.35 | 1.09 |
| 03/14 | 3,605 | 3,630 | 3,590 | 3,615 | +0.28% | 89,100 | 1713億8986万 | -0.28% | 10.33 | 1.09 |
| 03/13 | 3,630 | 3,640 | 3,580 | 3,605 | -0.28% | 119,200 | 1709億1575万 | -0.47% | 10.3 | 1.09 |
| 03/12 | 3,650 | 3,650 | 3,575 | 3,615 | -1.09% | 199,700 | 1713億8986万 | -0.14% | 10.33 | 1.09 |
| 03/11 | 3,675 | 3,680 | 3,630 | 3,655 | -0.68% | 110,800 | 1732億8629万 | +1.08% | 10.45 | 1.1 |
| 03/08 | 3,660 | 3,705 | 3,645 | 3,680 | +0.27% | 127,200 | 1744億7156万 | +1.83% | 10.52 | 1.11 |
| 03/07 | 3,725 | 3,735 | 3,670 | 3,670 | -1.34% | 189,700 | 1739億9745万 | +1.52% | 10.49 | 1.11 |
| 03/06 | 3,675 | 3,720 | 3,675 | 3,720 | +1.22% | 117,000 | 1763億6799万 | +2.9% | 10.63 | 1.12 |
| 03/05 | 3,675 | 3,695 | 3,660 | 3,675 | 0% | 116,700 | 1742億3450万 | +1.69% | 10.5 | 1.11 |
| 03/04 | 3,665 | 3,700 | 3,660 | 3,675 | +0.55% | 132,400 | 1742億3450万 | +1.72% | 10.5 | 1.11 |
| 03/01 | 3,630 | 3,665 | 3,630 | 3,655 | +0.69% | 93,300 | 1732億8629万 | +1.11% | 10.45 | 1.1 |
| 02/29 | 3,625 | 3,645 | 3,615 | 3,630 | +0.14% | 122,000 | 1721億102万 | +0.39% | 10.38 | 1.1 |
| 02/28 | 3,635 | 3,645 | 3,615 | 3,625 | -0.82% | 122,500 | 1718億6396万 | +0.11% | 10.36 | 1.1 |
| 02/27 | 3,650 | 3,685 | 3,635 | 3,655 | -0.41% | 140,700 | 1732億8629万 | +0.77% | 10.45 | 1.1 |
| 02/26 | 3,680 | 3,690 | 3,660 | 3,670 | +0.14% | 114,600 | 1739億9745万 | +1.1% | 10.49 | 1.11 |
| 02/22 | 3,670 | 3,675 | 3,635 | 3,665 | +0.27% | 158,900 | 1737億6039万 | +0.85% | 10.48 | 1.11 |
| 02/21 | 3,700 | 3,705 | 3,645 | 3,655 | -2.27% | 292,700 | 1732億8629万 | +0.47% | 10.45 | 1.1 |
| 02/20 | 3,790 | 3,790 | 3,725 | 3,740 | -2.35% | 321,900 | 1773億1620万 | +2.66% | 10.69 | 1.13 |
| 02/19 | 3,840 | 3,855 | 3,770 | 3,830 | +8.96% | 1,016,900 | 1815億8317万 | +4.9% | 10.95 | 1.16 |
| 02/16 | 3,495 | 3,520 | 3,475 | 3,515 | +0.72% | 158,000 | 1666億4878万 | -3.96% | 10.05 | 1.06 |
| 02/15 | 3,515 | 3,520 | 3,470 | 3,490 | -0.71% | 160,100 | 1654億6351万 | -5.19% | 9.98 | 1.05 |
| 02/14 | 3,550 | 3,550 | 3,505 | 3,515 | -1.13% | 124,100 | 1666億4878万 | -5.03% | 10.05 | 1.06 |
| 02/13 | 3,540 | 3,565 | 3,510 | 3,555 | +0.99% | 190,700 | 1685億4521万 | -4.44% | 10.16 | 1.07 |
| 02/09 | 3,485 | 3,535 | 3,485 | 3,520 | +0.86% | 147,900 | 1668億8584万 | -5.73% | 10.06 | 1.06 |
| 02/08 | 3,495 | 3,510 | 3,470 | 3,490 | -0.29% | 167,500 | 1654億6351万 | -6.93% | 9.98 | 1.05 |
| 02/07 | 3,545 | 3,550 | 3,490 | 3,500 | -1.41% | 281,100 | 1659億3762万 | -7.09% | 10 | 1.06 |
| 02/06 | 3,545 | 3,565 | 3,510 | 3,550 | +0.28% | 159,700 | 1683億816万 | -6.16% | 10.15 | 1.07 |
| 02/05 | 3,525 | 3,550 | 3,505 | 3,540 | +0.28% | 319,000 | 1678億3405万 | -6.74% | 10.12 | 1.07 |
| 02/02 | 3,605 | 3,610 | 3,530 | 3,530 | -2.22% | 371,500 | 1673億5994万 | -7.32% | 10.09 | 1.07 |
| 02/01 | 3,660 | 3,670 | 3,610 | 3,610 | -2.04% | 192,400 | 1711億5280万 | -5.52% | 10.32 | 1.09 |
| 01/31 | 3,665 | 3,685 | 3,650 | 3,685 | +0.27% | 142,600 | 1747億861万 | -3.81% | 10.53 | 1.11 |
| 01/30 | 3,695 | 3,705 | 3,670 | 3,675 | -0.54% | 116,000 | 1742億3450万 | -4.25% | 10.5 | 1.11 |
| 01/29 | 3,680 | 3,705 | 3,665 | 3,695 | +0.82% | 104,000 | 1751億8272万 | -3.95% | 10.56 | 1.12 |
| 01/26 | 3,700 | 3,700 | 3,650 | 3,665 | -1.35% | 197,400 | 1737億6039万 | -4.9% | 10.48 | 1.11 |
| 01/25 | 3,685 | 3,720 | 3,675 | 3,715 | +0.81% | 158,700 | 1761億3093万 | -3.83% | 10.62 | 1.12 |
| 01/24 | 3,730 | 3,735 | 3,685 | 3,685 | -1.73% | 253,100 | 1747億861万 | -4.76% | 10.53 | 1.11 |
| 01/23 | 3,770 | 3,785 | 3,745 | 3,750 | -0.53% | 189,000 | 1777億9031万 | -3.3% | 10.72 | 1.13 |
| 01/22 | 3,775 | 3,780 | 3,750 | 3,770 | +0.67% | 147,500 | 1787億3852万 | -2.94% | 10.78 | 1.14 |
| 01/19 | 3,780 | 3,780 | 3,745 | 3,745 | -0.53% | 139,400 | 1775億5325万 | -3.7% | 10.7 | 1.13 |
| 01/18 | 3,775 | 3,780 | 3,755 | 3,765 | +0.13% | 87,100 | 1785億147万 | -3.36% | 10.76 | 1.14 |
| 01/17 | 3,795 | 3,815 | 3,755 | 3,760 | -0.53% | 234,900 | 1782億6442万 | -3.59% | 10.75 | 1.14 |
| 01/16 | 3,905 | 3,910 | 3,780 | 3,780 | -4.18% | 519,000 | 1792億1263万 | -3.28% | 10.8 | 1.14 |
| 01/15 | 3,925 | 3,965 | 3,860 | 3,945 | -2.47% | 243,200 | 1870億3540万 | +0.74% | 11.28 | 1.19 |
| 01/12 | 4,050 | 4,065 | 4,010 | 4,045 | +0.12% | 110,900 | 1917億7648万 | +3.27% | 11.56 | 1.22 |
| 01/11 | 4,050 | 4,060 | 4,030 | 4,040 | +1% | 102,100 | 1915億3943万 | +3.22% | 11.55 | 1.22 |
| 01/10 | 3,990 | 4,015 | 3,965 | 4,000 | +0.63% | 96,400 | 1896億4300万 | +2.25% | 11.43 | 1.21 |
| 01/09 | 3,910 | 3,975 | 3,910 | 3,975 | +1.66% | 105,300 | 1884億5773万 | +1.64% | 11.36 | 1.2 |
| 01/05 | 3,920 | 3,920 | 3,890 | 3,910 | -0.26% | 62,600 | 1853億7603万 | -0.08% | 11.18 | 1.18 |
| 01/04 | 3,915 | 3,920 | 3,860 | 3,920 | +0.13% | 61,000 | 1858億5014万 | +0.05% | 11.2 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 3,905 | 3,930 | 3,895 | 3,915 | +0.51% | 48,900 | 1856億1308万 | -0.2% | 11.19 | 1.18 |
| 12/28 | 3,880 | 3,895 | 3,870 | 3,895 | +0.39% | 35,400 | 1846億6487万 | -0.81% | 11.13 | 1.18 |
| 12/27 | 3,860 | 3,890 | 3,845 | 3,880 | +0.52% | 81,100 | 1839億5371万 | -1.32% | 11.09 | 1.17 |
| 12/26 | 3,835 | 3,860 | 3,835 | 3,860 | +0.52% | 65,100 | 1830億549万 | -1.96% | 11.03 | 1.17 |
| 12/25 | 3,865 | 3,875 | 3,840 | 3,840 | -0.52% | 47,700 | 1820億5728万 | -2.61% | 10.98 | 1.16 |
| 12/22 | 3,870 | 3,875 | 3,840 | 3,860 | +0.13% | 89,600 | 1830億549万 | -2.33% | 11.03 | 1.17 |
| 12/21 | 3,855 | 3,870 | 3,845 | 3,855 | -1.15% | 66,300 | 1827億6844万 | -2.63% | 11.02 | 1.17 |
| 12/20 | 3,885 | 3,910 | 3,880 | 3,900 | +0.39% | 74,600 | 1849億192万 | -1.71% | 11.15 | 1.18 |
| 12/19 | 3,865 | 3,885 | 3,855 | 3,885 | +0.39% | 93,700 | 1841億9076万 | -2.26% | 11.1 | 1.17 |
| 12/18 | 3,855 | 3,875 | 3,840 | 3,870 | -0.39% | 93,600 | 1834億7960万 | -2.81% | 11.06 | 1.17 |
| 12/15 | 3,870 | 3,885 | 3,860 | 3,885 | -0.51% | 122,200 | 1841億9076万 | -2.63% | 11.1 | 1.17 |
| 12/14 | 3,895 | 3,915 | 3,885 | 3,905 | +0.26% | 71,000 | 1851億3897万 | -2.2% | 11.16 | 1.18 |
| 12/13 | 3,890 | 3,910 | 3,885 | 3,895 | -0.13% | 78,500 | 1846億6487万 | -2.55% | 11.13 | 1.18 |
| 12/12 | 3,915 | 3,925 | 3,885 | 3,900 | -0.38% | 68,700 | 1849億192万 | -2.55% | 11.15 | 1.18 |
| 12/11 | 3,925 | 3,935 | 3,885 | 3,915 | +1.03% | 82,300 | 1856億1308万 | -2.34% | 11.19 | 1.18 |
| 12/08 | 3,930 | 3,945 | 3,870 | 3,875 | -1.77% | 140,400 | 1837億1665万 | -3.46% | 11.08 | 1.17 |
| 12/07 | 3,980 | 3,980 | 3,940 | 3,945 | -1% | 58,800 | 1870億3540万 | -1.87% | 11.28 | 1.19 |
| 12/06 | 3,970 | 4,005 | 3,965 | 3,985 | +0.38% | 59,100 | 1889億3183万 | -0.97% | 11.39 | 1.2 |
| 12/05 | 3,960 | 4,010 | 3,960 | 3,970 | +0.25% | 70,000 | 1882億2067万 | -1.29% | 11.35 | 1.2 |
| 12/04 | 3,935 | 3,970 | 3,920 | 3,960 | -0.88% | 68,600 | 1877億4657万 | -1.57% | 11.32 | 1.2 |
| 12/01 | 4,000 | 4,010 | 3,980 | 3,995 | +0.25% | 66,600 | 1894億594万 | -0.7% | 11.42 | 1.21 |
| 11/30 | 4,010 | 4,020 | 3,970 | 3,985 | -0.75% | 127,100 | 1889億3183万 | -0.94% | 11.39 | 1.2 |
| 11/29 | 4,025 | 4,040 | 4,010 | 4,015 | -0.5% | 72,200 | 1903億5416万 | -0.3% | 11.48 | 1.21 |
| 11/28 | 4,060 | 4,060 | 4,005 | 4,035 | -0.49% | 162,400 | 1913億237万 | +0.15% | 11.53 | 1.21 |
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 | |
| 2008年 5月期 | 1,774 5/8 | 1,194 1/22 | 421,500 5/14 | - | - | +12.58% 5/8 | -15.75% 1/22 |
| 2009年 5月期 | 1,764 6/4 | 1,127 10/28 | 560,800 6/4 | - | - | +12.96% 11/5 | -18.82% 10/10 |
| 2010年 5月期 | 1,447 10/21 | 1,127 5/27 | 666,000 1/28 | - | - | +6.59% 7/22 | -10.75% 1/29 |
| 2011年 5月期 | 1,270 3/4 1/18 | 980 3/15 | 394,100 1/14 | 614億8165万 | 474億4253万 | +11.24% 1/17 | -16.95% 3/15 |
| 2012年 5月期 | 1,198 10/11 | 1,025 8/9 | 178,200 5/28 | 579億9607万 | 496億2101万 | +6.61% 9/30 | -8.68% 8/9 |
| 2013年 5月期 | 1,610 5/20 | 1,005 9/6 | 732,800 5/1 | 779億4130万 | 486億5280万 | +17.99% 5/1 | -14.01% 6/7 |
| 2014年 5月期 | 1,474 7/16 | 1,176 6/7 | 404,900 6/21 | 713億5744万 | 569億3104万 | +7.46% 7/16 | -7.49% 2/4 |
| 2015年 5月期 | 2,213 5/29 | 1,330 7/14 | 556,800 12/5 | 1071億3298万 | 643億8629万 | +13.16% 10/31 | -4.6% 2/10 |
| 2016年 5月期 | 3,150 2/2 | 1,795 9/8 | 874,400 10/13 | 1524億9386万 | 868億9729万 | +21.64% 10/13 | -14.61% 8/25 |
| 2017年 5月期 | 3,670 4/4 | 2,051 6/24 | 1,229,500 10/11 | 1776億6745万 | 992億9044万 | +13.91% 10/13 | -7.96% 8/26 |
| 2018年 5月期 | 4,250 5/17 | 3,110 9/27 9/25 | 872,000 7/14 | 2057億4568万 | 1505億5743万 | +11.15% 10/13 | -8.91% 2/13 |
| 2019年 5月期 | 4,475 7/12 | 3,060 12/25 | 554,500 5/28 | 2166億3810万 | 1481億3689万 | +11.46% 9/25 | -17.34% 12/25 |
| 2020年 5月期 | 3,840 9/24 | 2,380 3/17 | 835,800 5/27 | 1820億5728万 | 1128億3758万 | +15.72% 4/16 | -21.03% 3/13 |
| 2021年 5月期 | 4,145 3/29 | 3,035 7/14 | 1,120,500 5/27 | 1965億1755万 | 1438億9162万 | +8.98% 9/29 | -8.81% 7/14 |
| 2022年 5月期 | 4,515 5/24 | 3,110 12/2 12/1 他2件 | 1,632,000 5/27 | 2140億5953万 | 1474億4743万 | +11.56% 4/13 4/12 | -6.64% 11/29 |
| 2023年 5月期 | 5,270 9/9 | 3,765 4/11 | 1,106,500 5/26 | 2498億5465万 | 1785億147万 | +11.57% 7/14 | -13.01% 10/11 |
| 最新 | 3,595 2024/4/24 | 103,700 | 1704億4164万 | -1.43% 3,647 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -24%（0.76倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
980円（2011/03/15） - 267%（3.67倍）
3,595円（4/24）