株価チャート
株価
4/26
- 前日 (4/25)
- 8,050
- 始値
- 8,020
- 高値
- 8,160
- 安値
- 7,960
- 終値 +0.62%
- 8,100
- 出来高 +31.79%
- 56,800
乖離率
- 株価（5日）
移動平均値 - -1.6%
8,232 - 株価（25日）
移動平均値 - -9.37%
8,937 - 出来高（5日）
移動平均値 - +14.79%
49,480
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 8,020 | 8,160 | 7,960 | 8,100 | +0.62% | 56,800 | 1173億6171万 | -9.37% | 18.24 | 2.12 |
| 04/25 | 8,150 | 8,180 | 8,050 | 8,050 | -1.95% | 43,100 | 1166億3725万 | -10.67% | 18.13 | 2.11 |
| 04/24 | 8,210 | 8,270 | 8,130 | 8,210 | -1.08% | 41,300 | 1189億5551万 | -9.58% | 18.49 | 2.15 |
| 04/23 | 8,510 | 8,510 | 8,270 | 8,300 | -2.35% | 65,200 | 1202億5953万 | -9.21% | 18.69 | 2.17 |
| 04/22 | 8,550 | 8,610 | 8,480 | 8,500 | +0.35% | 41,000 | 1230億9785万 | -7.61% | 19.14 | 2.23 |
| 04/19 | 8,820 | 8,940 | 8,430 | 8,470 | -3.97% | 74,400 | 1226億6338万 | -8.45% | 19.07 | 2.22 |
| 04/18 | 8,890 | 9,130 | 8,800 | 8,820 | +1.97% | 77,400 | 1277億3212万 | -5.18% | 19.86 | 2.31 |
| 04/17 | 8,810 | 8,810 | 8,620 | 8,650 | -1.93% | 48,300 | 1252億7016万 | -7.36% | 19.48 | 2.27 |
| 04/16 | 8,600 | 9,000 | 8,480 | 8,820 | +1.61% | 95,100 | 1277億3212万 | -6.02% | 19.86 | 2.31 |
| 04/15 | 9,100 | 9,140 | 8,680 | 8,680 | -6.47% | 109,800 | 1257億462万 | -7.79% | 19.55 | 2.27 |
| 04/12 | 9,900 | 9,900 | 9,240 | 9,280 | +6.67% | 280,300 | 1343億9388万 | -1.77% | 20.9 | 2.43 |
| 04/11 | 8,640 | 8,750 | 8,560 | 8,700 | +0.69% | 75,700 | 1259億9427万 | -7.98% | 19.59 | 2.28 |
| 04/10 | 8,690 | 8,840 | 8,550 | 8,640 | -0.58% | 41,500 | 1251億2534万 | -8.9% | 19.46 | 2.26 |
| 04/09 | 8,830 | 8,830 | 8,620 | 8,690 | -0.57% | 50,300 | 1258億4944万 | -8.74% | 19.57 | 2.28 |
| 04/08 | 8,820 | 8,840 | 8,590 | 8,740 | -2.56% | 49,000 | 1265億7355万 | -8.44% | 19.68 | 2.29 |
| 04/05 | 8,940 | 9,070 | 8,870 | 8,970 | -1.32% | 30,000 | 1299億443万 | -6.3% | 20.2 | 2.35 |
| 04/04 | 9,200 | 9,200 | 8,930 | 9,090 | -1.2% | 37,800 | 1316億4228万 | -5.21% | 20.47 | 2.38 |
| 04/03 | 9,060 | 9,230 | 9,060 | 9,200 | +0.99% | 26,200 | 1332億3532万 | -3.81% | 20.72 | 2.41 |
| 04/02 | 9,250 | 9,250 | 9,040 | 9,110 | -1.83% | 38,300 | 1319億3193万 | -4.51% | 20.51 | 2.39 |
| 04/01 | 9,700 | 9,700 | 9,270 | 9,280 | -4.13% | 41,000 | 1343億9388万 | -2.53% | 20.9 | 2.43 |
| 03/29 | 9,600 | 9,750 | 9,520 | 9,680 | +0.31% | 21,800 | 1401億8672万 | +1.93% | 21.8 | 2.54 |
| 03/28 | 9,950 | 10,000 | 9,610 | 9,650 | -3.21% | 36,600 | 1397億5226万 | +2.07% | 21.73 | 2.53 |
| 03/27 | 9,930 | 10,000 | 9,860 | 9,970 | +0.71% | 17,800 | 1443億8653万 | +5.89% | 22.45 | 2.61 |
| 03/26 | 9,930 | 9,990 | 9,780 | 9,900 | -0.3% | 20,500 | 1433億7279万 | +5.68% | 22.29 | 2.59 |
| 03/25 | 9,850 | 10,090 | 9,850 | 9,930 | -0.4% | 27,000 | 1438億725万 | +6.58% | 22.36 | 2.6 |
| 03/22 | 9,770 | 10,030 | 9,770 | 9,970 | +2.26% | 28,000 | 1443億8653万 | +7.59% | 22.45 | 2.61 |
| 03/21 | 9,820 | 9,950 | 9,640 | 9,750 | -0.2% | 22,400 | 1412億47万 | +5.65% | 21.96 | 2.55 |
| 03/19 | 9,680 | 9,770 | 9,610 | 9,770 | +0.41% | 18,800 | 1414億9011万 | +6.18% | 22 | 2.56 |
| 03/18 | 9,800 | 9,870 | 9,600 | 9,730 | -0.71% | 22,600 | 1409億1083万 | +6.14% | 21.91 | 2.55 |
| 03/15 | 9,720 | 9,950 | 9,680 | 9,800 | +0.82% | 33,800 | 1419億2458万 | +7.33% | 22.07 | 2.57 |
| 03/14 | 9,560 | 9,720 | 9,550 | 9,720 | +0.1% | 17,400 | 1407億6601万 | +6.93% | 21.89 | 2.55 |
| 03/13 | 9,810 | 9,850 | 9,640 | 9,710 | -1.42% | 27,700 | 1406億2119万 | +7.41% | 21.87 | 2.54 |
| 03/12 | 9,510 | 9,880 | 9,460 | 9,850 | +3.58% | 41,700 | 1426億4868万 | +9.59% | 22.18 | 2.58 |
| 03/11 | 9,530 | 9,610 | 9,380 | 9,510 | -0.21% | 25,600 | 1377億2477万 | +6.42% | 21.42 | 2.49 |
| 03/08 | 9,350 | 9,780 | 9,350 | 9,530 | +0.63% | 40,000 | 1380億1441万 | +7.1% | 21.46 | 2.5 |
| 03/07 | 9,430 | 9,570 | 9,400 | 9,470 | +0.42% | 17,600 | 1371億4548万 | +6.98% | 21.33 | 2.48 |
| 03/06 | 9,590 | 9,590 | 9,420 | 9,430 | -1.77% | 33,900 | 1365億6620万 | +7.13% | 21.24 | 2.47 |
| 03/05 | 9,200 | 9,600 | 9,160 | 9,600 | +3.23% | 38,600 | 1390億2816万 | +9.61% | 21.62 | 2.52 |
| 03/04 | 9,420 | 9,460 | 9,210 | 9,300 | -1.17% | 45,500 | 1346億8353万 | +6.84% | 20.94 | 2.44 |
| 03/01 | 9,450 | 9,450 | 9,280 | 9,410 | +0.32% | 50,700 | 1362億7656万 | +8.56% | 21.19 | 2.47 |
| 02/29 | 8,750 | 9,430 | 8,600 | 9,380 | +11.01% | 160,600 | 1358億4209万 | +8.68% | 21.12 | 2.46 |
| 02/28 | 8,570 | 8,580 | 8,450 | 8,450 | -1.74% | 21,500 | 1223億7374万 | -1.7% | 19.03 | 2.21 |
| 02/27 | 8,510 | 8,650 | 8,510 | 8,600 | -0.35% | 29,200 | 1245億4606万 | +0.02% | 19.37 | 2.25 |
| 02/26 | 8,740 | 8,890 | 8,530 | 8,630 | -0.69% | 29,800 | 1249億8052万 | +0.42% | 19.43 | 2.26 |
| 02/22 | 8,670 | 8,740 | 8,640 | 8,690 | +1.05% | 24,100 | 1258億4944万 | +1.31% | 19.57 | 2.28 |
| 02/21 | 8,610 | 8,660 | 8,570 | 8,600 | -0.81% | 19,200 | 1245億2112万 | +0.66% | 19.37 | 2.25 |
| 02/20 | 8,930 | 8,930 | 8,670 | 8,670 | -1.59% | 24,600 | 1255億3466万 | +1.78% | 19.52 | 2.27 |
| 02/19 | 8,660 | 8,880 | 8,650 | 8,810 | +2.32% | 29,400 | 1275億6175万 | +3.79% | 19.84 | 2.31 |
| 02/16 | 8,690 | 8,790 | 8,610 | 8,610 | -0.92% | 35,000 | 1246億6591万 | +1.95% | 19.39 | 2.25 |
| 02/15 | 9,040 | 9,090 | 8,660 | 8,690 | -3.55% | 44,000 | 1258億2424万 | +3.61% | 19.57 | 2.28 |
| 02/14 | 9,050 | 9,100 | 8,920 | 9,010 | -0.44% | 31,900 | 1304億5759万 | +8.27% | 20.29 | 2.36 |
| 02/13 | 8,920 | 9,090 | 8,850 | 9,050 | +1.46% | 53,000 | 1310億3676万 | +9.63% | 20.38 | 2.37 |
| 02/09 | 8,830 | 9,010 | 8,830 | 8,920 | +1.02% | 42,400 | 1291億5446万 | +9.05% | 20.09 | 2.34 |
| 02/08 | 8,770 | 8,910 | 8,770 | 8,830 | +0.68% | 35,800 | 1278億5133万 | +8.7% | 19.88 | 2.31 |
| 02/07 | 8,500 | 8,770 | 8,500 | 8,770 | +3.54% | 44,100 | 1269億8258万 | +8.66% | 19.75 | 2.3 |
| 02/06 | 8,450 | 8,540 | 8,380 | 8,470 | +0.47% | 17,500 | 1226億3882万 | +5.64% | 19.07 | 2.22 |
| 02/05 | 8,430 | 8,530 | 8,400 | 8,430 | -1.4% | 16,600 | 1220億5965万 | +5.64% | 18.98 | 2.21 |
| 02/02 | 8,500 | 8,610 | 8,350 | 8,550 | 0% | 35,600 | 1237億9716万 | +7.74% | 19.25 | 2.24 |
| 02/01 | 8,420 | 8,640 | 8,410 | 8,550 | +2.03% | 41,300 | 1237億9716万 | +8.48% | 19.25 | 2.24 |
| 01/31 | 8,350 | 8,410 | 8,290 | 8,380 | +1.82% | 20,900 | 1213億3569万 | +7.05% | 18.87 | 2.19 |
| 01/30 | 8,300 | 8,450 | 8,230 | 8,230 | -1.2% | 23,000 | 1191億6381万 | +5.8% | 18.53 | 2.15 |
| 01/29 | 8,310 | 8,410 | 8,300 | 8,330 | +0.73% | 26,900 | 1206億1173万 | +7.68% | 18.76 | 2.18 |
| 01/26 | 8,420 | 8,430 | 8,270 | 8,270 | -1.19% | 29,800 | 1197億4298万 | +7.64% | 18.62 | 2.17 |
| 01/25 | 8,550 | 8,630 | 8,370 | 8,370 | -1.3% | 42,700 | 1211億9090万 | +9.68% | 18.85 | 2.19 |
| 01/24 | 8,490 | 8,590 | 8,410 | 8,480 | -0.47% | 46,900 | 1227億8361万 | +12.02% | 19.1 | 2.22 |
| 01/23 | 8,530 | 8,590 | 8,490 | 8,520 | +0.35% | 48,700 | 1233億6278万 | +13.49% | 19.19 | 2.23 |
| 01/22 | 8,490 | 8,510 | 8,330 | 8,490 | -0.24% | 44,600 | 1228億8595万 | +14.07% | 19.12 | 2.22 |
| 01/19 | 8,330 | 8,530 | 8,300 | 8,510 | +3.65% | 93,100 | 1231億7544万 | +15.31% | 19.16 | 2.23 |
| 01/18 | 7,850 | 8,240 | 7,790 | 8,210 | +4.72% | 72,300 | 1188億3318万 | +12.34% | 18.49 | 2.15 |
| 01/17 | 7,870 | 8,010 | 7,810 | 7,840 | -1.63% | 49,800 | 1134億7772万 | +8.27% | 17.65 | 2.05 |
| 01/16 | 8,060 | 8,130 | 7,840 | 7,970 | +0.76% | 85,300 | 1153億5937万 | +10.86% | 17.95 | 2.09 |
| 01/15 | 7,740 | 8,030 | 7,510 | 7,910 | +2.33% | 108,900 | 1144億9092万 | +11.02% | 17.81 | 2.07 |
| 01/12 | 7,420 | 7,740 | 7,290 | 7,730 | +7.96% | 242,400 | 1118億8556万 | +9.46% | 17.41 | 2.02 |
| 01/11 | 7,090 | 7,170 | 6,980 | 7,160 | +1.13% | 91,600 | 1036億3527万 | +2.21% | 16.12 | 1.87 |
| 01/10 | 7,300 | 7,350 | 7,020 | 7,080 | -3.41% | 88,800 | 1024億7733万 | +1.61% | 15.94 | 1.85 |
| 01/09 | 7,220 | 7,420 | 7,170 | 7,330 | +2.23% | 84,600 | 1060億9588万 | +5.76% | 16.51 | 1.92 |
| 01/05 | 7,600 | 7,600 | 7,110 | 7,170 | -4.27% | 80,800 | 1037億8001万 | +4.14% | 16.15 | 1.88 |
| 01/04 | 7,450 | 7,520 | 7,390 | 7,490 | -0.53% | 45,200 | 1084億1175万 | +9.38% | 16.87 | 1.96 |
| 2023 | ||||||||||
| 12/29 | 7,510 | 7,550 | 7,410 | 7,530 | +1.07% | 52,200 | 1089億9072万 | +10.7% | 16.96 | 1.97 |
| 12/28 | 7,510 | 7,520 | 7,380 | 7,450 | -0.8% | 41,800 | 1078億3279万 | +10.31% | 16.78 | 1.95 |
| 12/27 | 7,350 | 7,520 | 7,350 | 7,510 | +2.46% | 42,500 | 1087億124万 | +11.92% | 16.91 | 1.97 |
| 12/26 | 7,240 | 7,330 | 7,230 | 7,330 | +1.66% | 34,100 | 1060億9588万 | +9.99% | 16.51 | 1.92 |
| 12/25 | 7,210 | 7,230 | 7,140 | 7,210 | 0% | 19,900 | 1043億5898万 | +8.83% | 16.24 | 1.89 |
| 12/22 | 7,200 | 7,250 | 7,160 | 7,210 | +0.98% | 40,300 | 1043億5898万 | +9.44% | 16.24 | 1.89 |
| 12/21 | 7,150 | 7,170 | 7,050 | 7,140 | -0.14% | 33,000 | 1033億4578万 | +9.01% | 16.08 | 1.87 |
| 12/20 | 7,040 | 7,170 | 6,990 | 7,150 | +1.85% | 39,600 | 1034億9053万 | +9.75% | 16.1 | 1.87 |
| 12/19 | 6,910 | 7,020 | 6,890 | 7,020 | +0.72% | 30,700 | 1016億888万 | +8.32% | 15.81 | 1.84 |
| 12/18 | 6,840 | 6,970 | 6,770 | 6,970 | +1.9% | 37,100 | 1008億8517万 | +8.1% | 15.7 | 1.82 |
| 12/15 | 6,890 | 6,910 | 6,800 | 6,840 | -0.87% | 39,600 | 990億352万 | +6.64% | 15.4 | 1.79 |
| 12/14 | 6,920 | 6,980 | 6,850 | 6,900 | -0.29% | 26,800 | 998億7198万 | +8.13% | 15.54 | 1.81 |
| 12/13 | 7,020 | 7,060 | 6,830 | 6,920 | 0% | 39,700 | 1001億6146万 | +9.03% | 15.58 | 1.81 |
| 12/12 | 6,750 | 6,940 | 6,750 | 6,920 | +3.28% | 61,400 | 1001億6146万 | +9.55% | 15.58 | 1.81 |
| 12/11 | 6,630 | 6,760 | 6,550 | 6,700 | +2.29% | 38,500 | 969億7714万 | +6.59% | 15.09 | 1.75 |
| 12/08 | 6,540 | 6,690 | 6,530 | 6,550 | +0.31% | 49,300 | 948億601万 | +4.53% | 14.75 | 1.71 |
| 12/07 | 6,350 | 6,530 | 6,320 | 6,530 | +2.51% | 52,000 | 945億1652万 | +4.35% | 14.7 | 1.71 |
| 12/06 | 6,360 | 6,370 | 6,330 | 6,370 | +0.63% | 18,300 | 922億65万 | +1.89% | 14.34 | 1.67 |
| 12/05 | 6,320 | 6,350 | 6,300 | 6,330 | +0.16% | 23,100 | 916億2168万 | +1.25% | 14.25 | 1.66 |
| 12/04 | 6,230 | 6,320 | 6,220 | 6,320 | +1.61% | 25,500 | 914億7694万 | +1.01% | 14.23 | 1.65 |
| 12/01 | 6,170 | 6,260 | 6,170 | 6,220 | +0.97% | 26,400 | 900億2952万 | -0.58% | 14.01 | 1.63 |
| 11/30 | 6,180 | 6,240 | 6,120 | 6,160 | -0.32% | 65,300 | 891億6107万 | -1.57% | 13.87 | 1.67 |
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 | 1,308 7/13 | 486 3/18 3/17 | 84,600 9/5 | - | - | +21.94% 5/7 | -21.48% 1/22 |
| 2009年 5月期 | 1,860 1/22 1/21 | 631 6/16 | 159,500 7/11 | - | - | +41.57% 8/11 | -18.49% 10/10 |
| 2010年 5月期 | 2,850 11/30 | 1,480 6/1 | 77,100 7/15 | - | - | +24.31% 10/14 | -10.14% 6/9 |
| 2011年 5月期 | 2,970 11/4 | 2,030 3/15 | 27,900 5/27 | 427億6503万 | 292億2997万 | +4.89% 7/6 | -11.47% 3/14 |
| 2012年 5月期 | 2,765 7/19 | 1,970 12/5 | 37,600 3/2 | 398億1323万 | 283億6603万 | +10.81% 1/6 | -9.24% 11/28 |
| 2013年 5月期 | 2,868 5/20 | 2,017 6/1 | 197,700 7/30 | 412億9633万 | 290億4278万 | +11.48% 12/5 | -9.88% 1/30 |
| 2014年 5月期 | 3,055 1/22 | 2,506 6/21 | 103,800 1/15 | 440億3232万 | 360億8389万 | +8.15% 1/22 | -4.56% 3/20 |
| 2015年 5月期 | 5,460 4/10 | 2,536 6/16 | 63,900 7/10 | 786億9607万 | 365億5187万 | +26.15% 1/30 | -6.4% 10/17 |
| 2016年 5月期 | 5,140 12/1 | 3,810 8/25 | 47,600 5/27 | 740億8384万 | 549億1429万 | +14.43% 12/1 | -14.85% 9/8 |
| 2017年 5月期 | 5,800 5/16 | 3,990 8/4 | 63,600 5/29 | 838億7148万 | 575億7530万 | +8.72% 5/8 | -10.2% 8/4 |
| 2018年 5月期 | 5,960 5/14 | 4,750 1/15 | 113,500 5/28 | 862億2630万 | 687億1350万 | +7.13% 5/7 | -7.8% 6/25 |
| 2019年 5月期 | 5,670 6/6 6/5 | 3,440 5/31 | 155,400 5/28 | 820億5170万 | 497億9124万 | +8.97% 7/4 | -12.65% 7/13 |
| 2020年 5月期 | 4,645 4/30 | 2,201 3/17 | 328,800 5/27 | 672億3265万 | 318億5771万 | +31.89% 4/20 | -25.41% 3/13 |
| 2021年 5月期 | 8,750 5/10 | 3,980 6/1 | 283,800 4/28 | 1266億4925万 | 576億731万 | +24.45% 7/10 | -10.06% 9/9 |
| 2022年 5月期 | 8,990 6/23 | 4,410 5/19 | 230,100 7/8 | 1301億2305万 | 638億3122万 | +11.39% 8/24 | -21.96% 7/15 |
| 2023年 5月期 | 6,050 9/1 | 3,795 7/5 | 377,700 10/14 | 875億6891万 | 549億2958万 | +28.19% 7/22 | -23.64% 10/18 |
| 最新 | 8,100 2024/4/26 | 56,800 | 1173億6171万 | -9.37% 8,937 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- 138%（2.38倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 113%（2.13倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
486円（2008/03/18） - 1567%（16.67倍）
8,100円（4/26）