株価チャート
株価
4/25
- 前日 (4/24)
- 185
- 始値
- 185
- 高値
- 185
- 安値
- 180
- 終値 -0.54%
- 184
- 出来高 +11.88%
- 47,100
乖離率
- 株価（5日）
移動平均値 - +0.55%
183 - 株価（25日）
移動平均値 - -7.54%
199 - 出来高（5日）
移動平均値 - -44.46%
84,800
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 185 | 185 | 180 | 184 | -0.54% | 47,100 | 13億8051万 | -7.54% | - | 2.53 |
| 04/24 | 186 | 187 | 184 | 185 | +0.54% | 42,100 | 13億8801万 | -7.5% | - | 2.54 |
| 04/23 | 183 | 191 | 183 | 184 | +1.1% | 64,000 | 13億8051万 | -8.91% | - | 2.53 |
| 04/22 | 184 | 186 | 180 | 182 | 0% | 73,900 | 13億6550万 | -10.34% | - | 2.5 |
| 04/19 | 191 | 191 | 180 | 182 | -5.21% | 196,900 | 13億6550万 | -10.78% | - | 2.5 |
| 04/18 | 181 | 195 | 179 | 192 | +4.35% | 313,600 | 14億4053万 | -7.25% | - | 2.64 |
| 04/17 | 186 | 196 | 180 | 184 | +1.1% | 372,100 | 13億8051万 | -11.96% | - | 2.53 |
| 04/16 | 195 | 196 | 179 | 182 | -4.71% | 487,800 | 13億6550万 | -12.92% | - | 2.5 |
| 04/15 | 203 | 229 | 191 | 191 | -5.91% | 1,837,200 | 14億3303万 | -9.05% | - | 2.62 |
| 04/12 | 199 | 207 | 199 | 203 | -1.93% | 133,600 | 15億2306万 | -3.33% | - | 2.79 |
| 04/11 | 207 | 210 | 203 | 207 | -0.96% | 89,900 | 15億5307万 | -1.43% | - | 2.84 |
| 04/10 | 208 | 209 | 205 | 209 | +0.48% | 48,600 | 15億6808万 | -0.48% | - | 2.87 |
| 04/09 | 206 | 210 | 203 | 208 | +1.46% | 110,100 | 15億6058万 | -0.48% | - | 2.86 |
| 04/08 | 202 | 208 | 201 | 205 | +1.99% | 108,300 | 15億3807万 | -1.91% | - | 2.82 |
| 04/05 | 199 | 202 | 198 | 201 | -0.99% | 79,800 | 15億806万 | -3.83% | - | 2.76 |
| 04/04 | 202 | 203 | 199 | 203 | +1% | 53,000 | 15億2306万 | -2.87% | - | 2.79 |
| 04/03 | 203 | 204 | 201 | 201 | -0.99% | 54,900 | 15億806万 | -4.29% | - | 2.76 |
| 04/02 | 211 | 211 | 203 | 203 | -3.79% | 149,000 | 15億2306万 | -3.79% | - | 2.79 |
| 04/01 | 211 | 214 | 210 | 211 | +0.48% | 65,800 | 15億8309万 | -0.47% | - | 2.9 |
| 03/29 | 210 | 214 | 209 | 210 | +0.48% | 46,100 | 15億7558万 | -0.94% | - | 2.88 |
| 03/28 | 213 | 214 | 208 | 209 | -1.42% | 59,500 | 15億6808万 | -1.42% | - | 2.87 |
| 03/27 | 210 | 214 | 209 | 212 | +0.47% | 65,300 | 15億9059万 | 0% | - | 2.91 |
| 03/26 | 207 | 213 | 206 | 211 | +0.96% | 88,000 | 15億8309万 | -0.94% | - | 2.9 |
| 03/25 | 209 | 218 | 209 | 209 | 0% | 196,000 | 15億6808万 | -1.42% | - | 2.87 |
| 03/22 | 215 | 216 | 209 | 209 | -3.69% | 168,100 | 15億6808万 | -1.42% | - | 2.87 |
| 03/21 | 216 | 223 | 214 | 217 | +1.4% | 190,400 | 16億2810万 | +1.88% | - | 2.98 |
| 03/19 | 217 | 219 | 208 | 214 | -0.47% | 389,100 | 16億559万 | +0.47% | - | 2.94 |
| 03/18 | 218 | 219 | 210 | 215 | +0.94% | 427,000 | 16億1310万 | +1.42% | - | 2.95 |
| 03/15 | 236 | 239 | 212 | 213 | -12.7% | 1,449,300 | 15億9809万 | +0.47% | - | 2.93 |
| 03/14 | 328 | 328 | 241 | 244 | -1.61% | 6,738,400 | 18億3068万 | +15.09% | - | 3.35 |
| 03/13 | 219 | 248 | 203 | 248 | +25.25% | 3,313,900 | 18億6069万 | +17.54% | - | 3.41 |
| 03/12 | 195 | 198 | 193 | 198 | +1.54% | 35,000 | 14億8555万 | -5.71% | - | 2.72 |
| 03/11 | 195 | 198 | 193 | 195 | -1.02% | 62,300 | 14億6304万 | -7.14% | - | 2.68 |
| 03/08 | 198 | 200 | 195 | 197 | 0% | 56,700 | 14億7805万 | -6.64% | - | 2.71 |
| 03/07 | 203 | 204 | 196 | 197 | -3.9% | 106,100 | 14億7805万 | -7.08% | - | 2.71 |
| 03/06 | 200 | 207 | 200 | 205 | +1.49% | 127,400 | 15億3807万 | -4.21% | - | 2.82 |
| 03/05 | 200 | 202 | 196 | 202 | -0.49% | 67,000 | 15億1556万 | -6.05% | - | 2.77 |
| 03/04 | 202 | 206 | 200 | 203 | +2.01% | 77,300 | 15億2306万 | -6.02% | - | 2.79 |
| 03/01 | 208 | 212 | 199 | 199 | -3.86% | 200,600 | 14億9305万 | -8.29% | - | 2.73 |
| 02/29 | 216 | 217 | 203 | 207 | -4.17% | 338,600 | 15億5307万 | -5.48% | - | 2.84 |
| 02/28 | 220 | 224 | 216 | 216 | -2.7% | 94,400 | 16億2060万 | -1.82% | - | 2.97 |
| 02/27 | 230 | 230 | 220 | 222 | -3.48% | 139,000 | 16億6562万 | +0.91% | - | 3.05 |
| 02/26 | 220 | 231 | 218 | 230 | +5.99% | 237,100 | 17億2564万 | +4.55% | - | 3.16 |
| 02/22 | 213 | 220 | 210 | 217 | +2.84% | 80,700 | 16億2810万 | -1.81% | - | 2.98 |
| 02/21 | 218 | 223 | 210 | 211 | -3.65% | 162,500 | 15億8309万 | -5.38% | - | 2.9 |
| 02/20 | 221 | 227 | 217 | 219 | +0.92% | 140,400 | 16億4311万 | -1.79% | - | 3.01 |
| 02/19 | 207 | 225 | 205 | 217 | +5.85% | 246,400 | 16億2810万 | -3.13% | - | 2.98 |
| 02/16 | 206 | 210 | 203 | 205 | -1.44% | 94,400 | 15億3807万 | -9.29% | - | 2.82 |
| 02/15 | 223 | 223 | 208 | 208 | -6.73% | 142,500 | 15億6058万 | -8.77% | - | 2.86 |
| 02/14 | 216 | 223 | 212 | 223 | +3.24% | 209,500 | 16億7312万 | -3.46% | - | 3.06 |
| 02/13 | 207 | 216 | 206 | 216 | +5.37% | 123,900 | 16億2060万 | -6.9% | - | 2.97 |
| 02/09 | 203 | 212 | 203 | 205 | 0% | 137,500 | 15億3807万 | -12.39% | - | 2.82 |
| 02/08 | 212 | 212 | 204 | 205 | -3.3% | 163,900 | 15億3807万 | -12.77% | - | 2.82 |
| 02/07 | 217 | 218 | 212 | 212 | -2.75% | 73,500 | 15億9059万 | -9.79% | - | 2.91 |
| 02/06 | 212 | 221 | 212 | 218 | +1.87% | 98,200 | 16億3561万 | -7.23% | - | 2.99 |
| 02/05 | 218 | 218 | 209 | 214 | -0.93% | 108,900 | 16億559万 | -8.55% | - | 2.94 |
| 02/02 | 222 | 222 | 214 | 216 | +0.93% | 101,400 | 16億2060万 | -7.69% | - | 2.97 |
| 02/01 | 223 | 223 | 213 | 214 | -5.73% | 288,600 | 16億559万 | -8.94% | - | 2.94 |
| 01/31 | 229 | 230 | 227 | 227 | -2.16% | 116,600 | 17億313万 | -3.4% | - | 3.12 |
| 01/30 | 235 | 235 | 231 | 232 | 0% | 87,500 | 17億4064万 | -1.28% | - | 3.19 |
| 01/29 | 238 | 242 | 232 | 232 | -0.85% | 189,900 | 17億4064万 | -1.69% | - | 3.19 |
| 01/26 | 232 | 240 | 232 | 234 | +0.43% | 86,200 | 17億5565万 | -1.68% | - | 3.21 |
| 01/25 | 234 | 237 | 231 | 233 | -0.43% | 164,800 | 17億4815万 | -3.72% | - | 3.2 |
| 01/24 | 230 | 242 | 229 | 234 | +2.18% | 281,900 | 17億5565万 | -6.02% | - | 3.21 |
| 01/23 | 229 | 255 | 226 | 229 | -0.43% | 856,300 | 17億1814万 | -11.58% | - | 3.14 |
| 01/22 | 228 | 236 | 228 | 230 | +0.44% | 302,400 | 17億2564万 | -13.53% | - | 3.16 |
| 01/19 | 241 | 243 | 229 | 229 | -4.58% | 541,200 | 17億1814万 | -15.19% | - | 3.14 |
| 01/18 | 248 | 252 | 238 | 240 | -9.09% | 714,800 | 18億67万 | -11.44% | - | 3.3 |
| 01/17 | 276 | 280 | 255 | 264 | +15.79% | 4,071,700 | 19億8073万 | -1.86% | - | 3.63 |
| 01/16 | 236 | 242 | 228 | 228 | -6.56% | 597,600 | 17億1063万 | -13.64% | - | 3.13 |
| 01/15 | 260 | 273 | 244 | 244 | -8.61% | 1,206,400 | 18億3068万 | -6.51% | - | 3.35 |
| 01/12 | 264 | 304 | 263 | 267 | +7.66% | 4,411,500 | 20億324万 | +3.89% | - | 3.67 |
| 01/11 | 266 | 342 | 246 | 248 | -7.81% | 4,409,800 | 18億6069万 | -1.98% | - | 3.41 |
| 01/10 | 330 | 330 | 261 | 269 | +6.75% | 4,639,100 | 20億1825万 | +8.03% | - | 3.69 |
| 01/09 | 270 | 305 | 248 | 252 | -9.35% | 4,303,100 | 18億9070万 | +3.28% | - | 3.46 |
| 01/05 | 219 | 289 | 213 | 278 | +29.3% | 6,114,500 | 20億8577万 | +15.83% | - | 3.82 |
| 01/04 | 206 | 218 | 205 | 215 | +2.38% | 322,000 | 16億1310万 | -8.51% | - | 2.95 |
| 2023 | ||||||||||
| 12/29 | 214 | 229 | 210 | 210 | -0.94% | 1,001,400 | 15億7558万 | -9.48% | - | 2.88 |
| 12/28 | 205 | 242 | 205 | 212 | +3.92% | 2,625,400 | 15億9059万 | -7.83% | - | 2.91 |
| 12/27 | 208 | 213 | 202 | 204 | -3.32% | 550,600 | 15億3057万 | -10.13% | - | 2.8 |
| 12/26 | 229 | 249 | 206 | 211 | -10.59% | 1,915,200 | 15億8309万 | -6.22% | - | 2.9 |
| 12/25 | 222 | 263 | 220 | 236 | +5.36% | 3,081,200 | 17億7066万 | +5.83% | - | 3.24 |
| 12/22 | 226 | 237 | 220 | 224 | -2.61% | 893,800 | 16億8062万 | +2.28% | - | 3.08 |
| 12/21 | 241 | 246 | 224 | 230 | -7.63% | 1,310,400 | 17億2564万 | +6.48% | - | 3.16 |
| 12/20 | 270 | 296 | 239 | 249 | -10.43% | 5,061,100 | 18億6819万 | +16.9% | - | 3.42 |
| 12/19 | 272 | 285 | 250 | 278 | -15.24% | 5,329,200 | 20億8577万 | +33.01% | - | 3.82 |
| 12/18 | 328 | 354 | 328 | 328 | -19.61% | 744,000 | 24億6091万 | +60.78% | - | 4.5 |
| 12/15 | 408 | 455 | 408 | 408 | -16.39% | 1,723,300 | 30億6114万 | +107.11% | - | 5.6 |
| 12/14 | 488 | 488 | 488 | 488 | +19.61% | 113,400 | 36億6136万 | +160.96% | - | 6.7 |
| 12/13 | 408 | 408 | 408 | 408 | +24.39% | 131,000 | 30億6114万 | +134.48% | - | 5.6 |
| 12/12 | 288 | 328 | 280 | 328 | +32.26% | 1,167,900 | 24億6091万 | +100% | - | 4.5 |
| 12/11 | 240 | 248 | 214 | 248 | +25.25% | 3,608,800 | 18億6069万 | +57.96% | - | 3.41 |
| 12/08 | 147 | 198 | 147 | 198 | +33.78% | 3,018,100 | 14億8555万 | +29.41% | - | 2.72 |
| 12/07 | 149 | 149 | 147 | 148 | 0% | 4,700 | 11億1041万 | -2.63% | - | 2.03 |
| 12/06 | 148 | 149 | 148 | 148 | -1.33% | 21,900 | 11億1041万 | -2.63% | - | 2.03 |
| 12/05 | 150 | 150 | 150 | 150 | 0% | 700 | 11億2542万 | -1.32% | - | 2.06 |
| 12/04 | 150 | 150 | 150 | 150 | 0% | 500 | 11億2542万 | -1.32% | - | 2.06 |
| 12/01 | 150 | 151 | 150 | 150 | 0% | 2,000 | 11億2542万 | -1.96% | - | 2.06 |
| 11/30 | 151 | 151 | 149 | 150 | -0.66% | 3,500 | 11億2542万 | -1.96% | - | 1.99 |
| 11/29 | 151 | 152 | 148 | 151 | +1.34% | 4,700 | 11億3292万 | -1.31% | - | 2 |
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 | 2,780 278,000 10/29 | 713 71,300 4/30 | 687,700 6,877 10/22 | - | - | +33.99% 10/22 | -32.53% 1/4 |
| 2009年 5月期 | 809 80,900 6/2 | 116 11,620 2/23 | 159,200 1,592 4/3 | - | - | +65.4% 6/1 | -29.91% 2/18 |
| 2010年 5月期 | 493 49,300 3/24 | 153 15,390 12/1 15,310 11/30 | 222,700 2,227 4/20 | - | - | +71.05% 3/24 | -29.52% 5/21 |
| 2011年 5月期 | 340 33,950 6/16 | 146 14,560 3/16 | 201,300 2,013 12/28 | 24億5893万 | 10億5455万 | +46.91% 12/14 | -37.75% 3/15 |
| 2012年 5月期 | 220 21,950 8/23 | 107 10,710 11/28 | 138,200 1,382 8/23 | 15億8979万 | 7億7570万 | +33.69% 2/23 | -17.19% 9/26 |
| 2013年 5月期 | 448 3/22 | 112 11,220 9/24 | 776,400 3/8 | 32億4477万 | 8億1264万 | +100.46% 3/21 | -19.02% 5/24 |
| 2014年 5月期 | 356 5/12 | 185 6/27 | 4,107,800 5/12 | 26億7099万 | 13億3991万 | +42.99% 5/12 | -14.56% 2/5 |
| 2015年 5月期 | 493 7/29 | 240 6/12 | 2,580,800 7/29 | 36億9888万 | 18億67万 | +58.56% 7/28 | -13% 10/16 |
| 2016年 5月期 | 669 5/2 | 186 2/15 2/12 | 9,990,400 8/13 | 50億1937万 | 13億9552万 | +74.6% 4/28 | -27.67% 6/14 |
| 2017年 5月期 | 451 6/1 | 253 4/13 | 1,133,600 7/13 | 33億8376万 | 18億9820万 | +17.89% 5/24 | -13.04% 4/13 |
| 2018年 5月期 | 375 9/1 7/18 | 274 2/15 2/9 | 504,900 9/1 | 28億1355万 | 20億5576万 | +11.83% 9/1 | -10.6% 8/14 |
| 2019年 5月期 | 629 9/10 | 188 12/25 | 5,613,200 9/6 | 47億1926万 | 14億1052万 | +86.88% 9/7 | -26.24% 10/15 |
| 2020年 5月期 | 275 7/25 7/12 | 110 3/17 3/13 | 1,379,100 7/25 | 20億6327万 | 8億2530万 | +40.32% 6/9 | -38.73% 3/16 |
| 2021年 5月期 | 412 10/13 | 133 7/31 | 9,732,400 10/12 | 30億9115万 | 9億9787万 | +70.25% 10/12 | -21.65% 7/31 |
| 2022年 5月期 | 287 8/24 | 136 2/24 | 7,833,000 8/19 | 21億5330万 | 10億2038万 | +36.88% 8/19 | -17.76% 1/27 |
| 2023年 5月期 | 203 7/11 | 155 2/28 2/21 他5件 | 3,256,700 7/11 | 15億2306万 | 11億6293万 | +6.14% 7/12 | -7.74% 12/23 |
| 最新 | 184 2024/4/25 | 47,100 | 13億8051万 | -7.54% 199 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/25 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
107円（2011/11/28） - 72%（1.72倍）
184円（4/25）