株価チャート
株価
4/23
- 前日 (4/22)
- 14,200
- 始値
- 14,150
- 高値
- 14,545
- 安値
- 14,100
- 終値 +1.87%
- 14,465
- 出来高 -58.05%
- 175,300
乖離率
- 株価（5日）
移動平均値 - +0.18%
14,439 - 株価（25日）
移動平均値 - +2.39%
14,128 - 出来高（5日）
移動平均値 - -46.91%
330,180
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 14,150 | 14,545 | 14,100 | 14,465 | +1.87% | 175,300 | 5786億1157万 | +2.39% | 24.09 | 2.56 |
| 04/22 | 14,430 | 14,605 | 14,060 | 14,200 | -1.59% | 417,900 | 5680億1136万 | +0.57% | 23.64 | 2.51 |
| 04/19 | 14,705 | 14,765 | 14,415 | 14,430 | -2.27% | 267,300 | 5772億1154万 | +2.21% | 24.03 | 2.55 |
| 04/18 | 14,435 | 14,980 | 14,435 | 14,765 | +3% | 395,900 | 5906億1181万 | +4.63% | 24.58 | 2.61 |
| 04/17 | 14,135 | 14,630 | 14,035 | 14,335 | +2.72% | 394,500 | 5734億1146万 | +1.77% | 23.87 | 2.53 |
| 04/16 | 13,750 | 14,140 | 13,690 | 13,955 | +0.69% | 291,300 | 5582億1116万 | -0.86% | 23.24 | 2.47 |
| 04/15 | 14,700 | 14,705 | 13,640 | 13,860 | -1.28% | 641,500 | 5544億1108万 | -1.45% | 23.08 | 2.45 |
| 04/12 | 13,955 | 14,105 | 13,910 | 14,040 | +1.08% | 215,100 | 5616億1123万 | -0.14% | 23.38 | 2.48 |
| 04/11 | 13,685 | 13,895 | 13,615 | 13,890 | +0.91% | 151,200 | 5556億1111万 | -1.2% | 23.13 | 2.45 |
| 04/10 | 13,900 | 13,955 | 13,765 | 13,765 | -0.83% | 126,100 | 5506億1101万 | -2.16% | 22.92 | 2.43 |
| 04/09 | 13,955 | 14,230 | 13,880 | 13,880 | +0.91% | 207,300 | 5552億1110万 | -1.41% | 23.11 | 2.45 |
| 04/08 | 13,775 | 13,825 | 13,665 | 13,755 | -0.83% | 151,700 | 5502億1100万 | -2.38% | 22.9 | 2.43 |
| 04/05 | 13,760 | 13,895 | 13,695 | 13,870 | +0.51% | 138,700 | 5548億1109万 | -1.76% | 23.09 | 2.45 |
| 04/04 | 13,855 | 13,920 | 13,765 | 13,800 | -0.61% | 152,200 | 5520億1104万 | -2.47% | 22.98 | 2.44 |
| 04/03 | 13,805 | 13,935 | 13,730 | 13,885 | +0.11% | 130,700 | 5554億1110万 | -2.07% | 23.12 | 2.45 |
| 04/02 | 13,975 | 13,985 | 13,700 | 13,870 | -0.22% | 187,600 | 5548億1109万 | -2.39% | 23.09 | 2.45 |
| 04/01 | 14,320 | 14,320 | 13,815 | 13,900 | -3.94% | 281,100 | 5560億1112万 | -2.44% | 23.14 | 2.46 |
| 03/29 | 14,385 | 14,535 | 14,300 | 14,470 | +0.94% | 113,600 | 5788億1157万 | +1.33% | 24.09 | 2.56 |
| 03/28 | 14,445 | 14,500 | 14,320 | 14,335 | +0.24% | 120,500 | 5734億1146万 | +0.22% | 23.87 | 2.53 |
| 03/27 | 14,520 | 14,590 | 14,260 | 14,300 | -0.73% | 148,300 | 5720億1144万 | -0.22% | 23.81 | 2.53 |
| 03/26 | 14,260 | 14,420 | 14,140 | 14,405 | +1.02% | 146,000 | 5762億1152万 | +0.28% | 23.99 | 2.55 |
| 03/25 | 14,265 | 14,420 | 14,180 | 14,260 | +0.35% | 145,100 | 5704億1140万 | -0.92% | 23.74 | 2.52 |
| 03/22 | 14,170 | 14,260 | 13,980 | 14,210 | -0.63% | 150,700 | 5684億1136万 | -1.48% | 23.66 | 2.51 |
| 03/21 | 14,295 | 14,350 | 14,175 | 14,300 | +0.32% | 145,600 | 5720億1144万 | -1.12% | 23.81 | 2.53 |
| 03/19 | 14,170 | 14,275 | 14,120 | 14,255 | +0.14% | 79,400 | 5702億1140万 | -1.7% | 23.74 | 2.52 |
| 03/18 | 14,200 | 14,300 | 14,155 | 14,235 | +0.32% | 104,000 | 5694億1138万 | -2.18% | 23.7 | 2.52 |
| 03/15 | 14,265 | 14,350 | 14,150 | 14,190 | -0.32% | 108,900 | 5676億1135万 | -2.83% | 23.63 | 2.51 |
| 03/14 | 14,035 | 14,250 | 13,995 | 14,235 | +0.6% | 118,800 | 5694億1138万 | -3% | 23.7 | 2.52 |
| 03/13 | 14,160 | 14,425 | 14,065 | 14,150 | +0.5% | 203,200 | 5660億1132万 | -4.07% | 23.56 | 2.5 |
| 03/12 | 13,635 | 14,115 | 13,545 | 14,080 | +3.15% | 216,100 | 5632億1126万 | -5.06% | 23.44 | 2.49 |
| 03/11 | 13,745 | 13,805 | 13,520 | 13,650 | -0.69% | 157,900 | 5460億1092万 | -8.4% | 22.73 | 2.41 |
| 03/08 | 13,835 | 13,840 | 13,665 | 13,745 | -2.03% | 219,400 | 5498億1099万 | -8.32% | 22.89 | 2.43 |
| 03/07 | 14,005 | 14,065 | 13,945 | 14,030 | -0.88% | 139,800 | 5612億1122万 | -6.95% | 23.36 | 2.48 |
| 03/06 | 14,060 | 14,215 | 14,030 | 14,155 | +1.18% | 126,100 | 5662億1132万 | -6.54% | 23.57 | 2.5 |
| 03/05 | 14,025 | 14,120 | 13,935 | 13,990 | -1.34% | 109,500 | 5596億1119万 | -8.02% | 23.29 | 2.47 |
| 03/04 | 14,460 | 14,510 | 14,040 | 14,180 | -2.11% | 177,700 | 5672億1134万 | -7.18% | 23.61 | 2.51 |
| 03/01 | 14,560 | 14,750 | 14,470 | 14,485 | -0.99% | 161,200 | 5794億1158万 | -5.51% | 24.12 | 2.56 |
| 02/29 | 14,540 | 14,715 | 14,380 | 14,630 | +0.83% | 159,300 | 5852億1170万 | -4.84% | 24.36 | 2.59 |
| 02/28 | 14,580 | 14,580 | 14,420 | 14,510 | -1.16% | 155,100 | 5804億1160万 | -5.92% | 24.16 | 2.56 |
| 02/27 | 14,850 | 14,925 | 14,680 | 14,680 | -0.88% | 160,700 | 5872億1174万 | -5.08% | 24.44 | 2.59 |
| 02/26 | 14,835 | 15,135 | 14,795 | 14,810 | +0.61% | 295,300 | 5924億1184万 | -4.46% | 24.66 | 2.62 |
| 02/22 | 15,000 | 15,060 | 14,700 | 14,720 | -2.06% | 216,600 | 5888億1177万 | -5.27% | 24.51 | 2.6 |
| 02/21 | 15,030 | 15,100 | 14,915 | 15,030 | 0% | 107,100 | 6012億1202万 | -3.49% | 25.03 | 2.66 |
| 02/20 | 15,140 | 15,180 | 15,020 | 15,030 | -0.79% | 93,700 | 6012億1202万 | -3.46% | 25.03 | 2.66 |
| 02/19 | 15,070 | 15,210 | 14,990 | 15,150 | +0.4% | 133,100 | 6060億1212万 | -2.73% | 25.23 | 2.68 |
| 02/16 | 15,040 | 15,220 | 14,990 | 15,090 | +0.4% | 123,700 | 6036億1207万 | -3.28% | 25.13 | 2.67 |
| 02/15 | 15,200 | 15,200 | 14,995 | 15,030 | -1.02% | 126,800 | 6012億1202万 | -3.9% | 25.03 | 2.66 |
| 02/14 | 15,385 | 15,440 | 15,125 | 15,185 | -0.85% | 117,800 | 6074億1214万 | -3.21% | 25.28 | 2.68 |
| 02/13 | 15,485 | 15,510 | 15,080 | 15,315 | -1.1% | 178,400 | 6126億1225万 | -2.63% | 25.5 | 2.71 |
| 02/09 | 15,455 | 15,580 | 15,375 | 15,485 | -0.32% | 185,900 | 6194億1238万 | -1.71% | 25.78 | 2.74 |
| 02/08 | 15,920 | 16,025 | 15,520 | 15,535 | -2.91% | 189,400 | 6214億1242万 | -1.6% | 25.87 | 2.74 |
| 02/07 | 16,100 | 16,195 | 16,000 | 16,000 | -0.53% | 90,300 | 6400億1280万 | +1.16% | 26.64 | 2.83 |
| 02/06 | 16,150 | 16,290 | 16,055 | 16,085 | -0.34% | 111,500 | 6434億1286万 | +1.6% | 26.78 | 2.84 |
| 02/05 | 15,860 | 16,155 | 15,860 | 16,140 | +1.77% | 141,700 | 6456億1291万 | +1.84% | 26.87 | 2.85 |
| 02/02 | 16,090 | 16,090 | 15,855 | 15,860 | -0.63% | 108,800 | 6344億1268万 | +0.05% | 26.41 | 2.8 |
| 02/01 | 15,835 | 16,130 | 15,810 | 15,960 | +0.66% | 188,700 | 6384億1276万 | +0.59% | 26.57 | 2.82 |
| 01/31 | 15,655 | 15,935 | 15,610 | 15,855 | +0.76% | 125,800 | 6342億1268万 | -0.13% | 26.4 | 2.8 |
| 01/30 | 15,840 | 15,950 | 15,620 | 15,735 | -0.19% | 547,900 | 6294億1258万 | -0.85% | 26.2 | 2.78 |
| 01/29 | 15,685 | 15,820 | 15,610 | 15,765 | +0.64% | 102,500 | 6306億1261万 | -0.64% | 26.25 | 2.79 |
| 01/26 | 15,435 | 15,760 | 15,400 | 15,665 | +1.13% | 132,400 | 6266億1253万 | -1.22% | 26.08 | 2.77 |
| 01/25 | 15,535 | 15,705 | 15,475 | 15,490 | -0.71% | 106,700 | 6196億1239万 | -2.27% | 25.79 | 2.74 |
| 01/24 | 16,000 | 16,030 | 15,595 | 15,600 | -1.64% | 141,700 | 6240億1248万 | -1.57% | 25.98 | 2.76 |
| 01/23 | 15,590 | 15,870 | 15,525 | 15,860 | +1.99% | 157,700 | 6344億1268万 | -0.14% | 26.41 | 2.8 |
| 01/22 | 15,510 | 15,580 | 15,415 | 15,550 | -0.29% | 143,200 | 6220億1244万 | -2.28% | 25.89 | 2.75 |
| 01/19 | 15,725 | 15,955 | 15,515 | 15,595 | -0.92% | 259,100 | 6238億1247万 | -2.35% | 25.97 | 2.76 |
| 01/18 | 15,610 | 15,905 | 15,385 | 15,740 | +1.06% | 236,000 | 6296億1259万 | -1.82% | 26.21 | 2.78 |
| 01/17 | 14,925 | 15,700 | 14,875 | 15,575 | +4.46% | 516,000 | 6230億1246万 | -3.07% | 25.93 | 2.75 |
| 01/16 | 15,120 | 15,165 | 14,780 | 14,910 | -1.88% | 342,100 | 5964億1192万 | -7.42% | 24.83 | 2.63 |
| 01/15 | 15,600 | 15,600 | 15,175 | 15,195 | -3.95% | 487,900 | 6078億1215万 | -5.97% | 25.3 | 2.68 |
| 01/12 | 15,990 | 16,095 | 15,690 | 15,820 | -1.37% | 299,100 | 6328億1265万 | -2.34% | 26.34 | 2.8 |
| 01/11 | 16,310 | 16,345 | 15,975 | 16,040 | -1.23% | 233,800 | 6416億1283万 | -1.04% | 26.71 | 2.83 |
| 01/10 | 16,165 | 16,310 | 16,060 | 16,240 | +0.12% | 183,100 | 6496億1299万 | +0.25% | 27.04 | 2.87 |
| 01/09 | 15,990 | 16,230 | 15,985 | 16,220 | +1.6% | 189,800 | 6488億1297万 | +0.27% | 27.01 | 2.87 |
| 01/05 | 16,155 | 16,195 | 15,765 | 15,965 | -1.84% | 151,900 | 6386億1277万 | -1.21% | 26.58 | 2.82 |
| 01/04 | 16,085 | 16,295 | 16,000 | 16,265 | -0.12% | 147,000 | 6506億1301万 | +0.77% | 27.08 | 2.87 |
| 2023 | ||||||||||
| 12/29 | 16,310 | 16,385 | 16,165 | 16,285 | -0.64% | 105,800 | 6514億1302万 | +1.06% | 27.12 | 2.88 |
| 12/28 | 16,300 | 16,450 | 16,230 | 16,390 | -0.55% | 55,400 | 6556億1311万 | +1.92% | 27.29 | 2.9 |
| 12/27 | 16,300 | 16,480 | 16,235 | 16,480 | +1.45% | 80,400 | 6592億1318万 | +2.72% | 27.44 | 2.91 |
| 12/26 | 16,120 | 16,300 | 16,065 | 16,245 | +0.31% | 55,400 | 6498億1299万 | +1.52% | 27.05 | 2.87 |
| 12/25 | 16,400 | 16,440 | 16,155 | 16,195 | -0.09% | 53,900 | 6478億1295万 | +1.35% | 26.97 | 2.86 |
| 12/22 | 15,665 | 16,270 | 15,665 | 16,210 | +3.15% | 122,700 | 6484億1296万 | +1.53% | 26.99 | 2.86 |
| 12/21 | 15,720 | 15,815 | 15,605 | 15,715 | +0.32% | 117,900 | 6286億1257万 | -1.54% | 26.17 | 2.78 |
| 12/20 | 15,700 | 15,835 | 15,600 | 15,665 | +0.61% | 132,300 | 6266億1253万 | -1.95% | 26.08 | 2.77 |
| 12/19 | 15,300 | 15,570 | 15,300 | 15,570 | +0.84% | 122,500 | 6228億1245万 | -2.57% | 25.93 | 2.75 |
| 12/18 | 15,435 | 15,505 | 15,270 | 15,440 | -0.03% | 132,500 | 6176億1235万 | -3.42% | 25.71 | 2.73 |
| 12/15 | 15,800 | 16,040 | 15,325 | 15,445 | -6.14% | 360,800 | 6178億1235万 | -3.41% | 25.72 | 2.73 |
| 12/14 | 16,595 | 16,715 | 16,330 | 16,455 | -0.81% | 184,700 | 6582億1316万 | +2.88% | 27.4 | 2.91 |
| 12/13 | 16,600 | 16,725 | 16,435 | 16,590 | -2.41% | 183,200 | 6636億1327万 | +3.97% | 27.62 | 2.93 |
| 12/12 | 17,210 | 17,250 | 16,860 | 17,000 | -0.7% | 150,100 | 6800億1360万 | +6.91% | 28.31 | 3 |
| 12/11 | 16,620 | 17,145 | 16,500 | 17,120 | +2.58% | 206,400 | 6848億1369万 | +8.05% | 28.51 | 3.02 |
| 12/08 | 16,650 | 17,065 | 16,600 | 16,690 | +1.34% | 288,800 | 6676億1335万 | +5.69% | 27.79 | 2.95 |
| 12/07 | 16,340 | 16,590 | 16,330 | 16,470 | +1.07% | 174,900 | 6588億1317万 | +4.57% | 27.42 | 2.91 |
| 12/06 | 16,175 | 16,295 | 16,020 | 16,295 | +0.87% | 122,300 | 6518億1303万 | +3.66% | 27.13 | 2.88 |
| 12/05 | 15,925 | 16,205 | 15,865 | 16,155 | +0.56% | 120,800 | 6462億1292万 | +3.09% | 26.9 | 2.85 |
| 12/04 | 15,705 | 16,070 | 15,700 | 16,065 | +1.58% | 218,300 | 6426億1285万 | +2.78% | 26.75 | 2.84 |
| 12/01 | 15,775 | 15,925 | 15,665 | 15,815 | +1.05% | 136,600 | 6326億1265万 | +1.45% | 26.33 | 2.79 |
| 11/30 | 15,595 | 15,890 | 15,520 | 15,650 | -1.07% | 187,100 | 6260億1252万 | +0.65% | 26.06 | 2.81 |
| 11/29 | 15,590 | 15,835 | 15,415 | 15,820 | +2.03% | 497,800 | 6328億1265万 | +1.94% | 26.34 | 2.84 |
| 11/28 | 15,580 | 15,700 | 15,505 | 15,505 | -0.48% | 902,000 | 6202億1240万 | +0.27% | 25.82 | 2.78 |
| 11/27 | 15,480 | 15,665 | 15,465 | 15,580 | +0.65% | 446,800 | 6232億1246万 | +1.08% | 25.94 | 2.79 |
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 | 1,115 2,230 8/9 2,230 8/8 | 478 955 1/22 | 1,190,600 595,300 7/9 | - | - | +18.38% 8/8 | -34.57% 1/22 |
| 2009年 5月期 | 879 1,757 1/21 | 450 900 10/10 | 747,000 373,500 1/20 | - | - | +27.64% 1/21 | -22.23% 10/10 |
| 2010年 5月期 | 1,273 2,545 9/14 | 682 1,363 6/5 | 596,200 298,100 6/12 | - | - | +19.84% 9/14 | -14.96% 2/10 |
| 2011年 5月期 | 1,823 3,645 4/14 | 931 1,861 6/10 | 494,200 247,100 7/14 | 729億145万 | 372億2074万 | +14.13% 10/19 | -16.93% 3/15 |
| 2012年 5月期 | 2,373 4,745 5/9 | 1,550 3,100 6/21 | 548,400 274,200 1/31 | 949億189万 | 620億124万 | +13.69% 6/21 | -8.71% 10/28 |
| 2013年 5月期 | 6,950 13,900 4/8 | 2,108 4,215 6/5 | 846,000 423,000 4/16 | 2780億556万 | 843億168万 | +17.07% 7/26 | -14.31% 6/7 |
| 2014年 5月期 | 6,845 13,690 9/10 | 4,500 9,000 6/14 | 947,400 473,700 1/14 | 2738億547万 | 1800億360万 | +14.94% 9/9 | -10.89% 3/20 |
| 2015年 5月期 | 9,805 19,610 1/27 | 5,210 10,420 6/2 | 944,800 472,400 4/9 | 3922億784万 | 2084億416万 | +14.91% 7/24 | -9.82% 4/17 |
| 2016年 5月期 | 10,100 20,200 4/21 | 6,645 13,290 9/7 | 1,013,200 506,600 7/15 | 4040億808万 | 2658億531万 | +12.37% 11/13 | -13.91% 9/7 |
| 2017年 5月期 | 12,090 24,180 5/16 | 9,215 18,430 9/1 | 557,000 278,500 8/30 | 4836億967万 | 3686億737万 | +11.7% 10/4 | -8.52% 8/5 |
| 2018年 5月期 | 13,390 26,780 9/15 | 9,260 18,520 2/9 | 1,855,400 927,700 1/12 | 5356億1071万 | 3704億740万 | +11.68% 4/27 | -20.64% 1/12 |
| 2019年 5月期 | 13,180 26,360 7/17 | 8,475 16,950 4/19 | 1,014,200 507,100 4/9 | 5272億1054万 | 3390億678万 | +13.18% 7/13 | -17.22% 12/25 |
| 2020年 5月期 | 15,630 5/29 | 8,425 16,850 6/3 | 1,403,500 5/29 | 6252億1250万 | 3370億674万 | +20.34% 4/16 | -12.55% 3/16 |
| 2021年 5月期 | 20,100 7/30 | 14,850 3/4 | 757,700 5/27 | 8040億1608万 | 5940億1188万 | +12.17% 7/30 | -7.88% 9/7 |
| 2022年 5月期 | 20,700 9/22 | 10,770 5/19 | 1,793,000 5/31 | 8280億1656万 | 4308億861万 | +9.76% 8/2 | -17.78% 4/19 |
| 2023年 5月期 | 15,490 8/16 | 11,390 6/16 | 1,018,400 11/28 | 6196億1239万 | 4556億911万 | +12.59% 7/12 | -9.6% 1/17 |
| 最新 | 14,465 2024/4/23 | 175,300 | 5786億1157万 | +2.39% 14,128 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 214%（3.14倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 70%（1.7倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 116%（2.16倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/23 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
450円（2008/10/10） - 3114%（32.14倍）
14,465円（4/23）