株価チャート
株価
4/24
- 前日 (4/23)
- 4,615
- 始値
- 4,750
- 高値
- 4,765
- 安値
- 4,560
- 終値 -1.19%
- 4,560
- 出来高 -50.64%
- 61,800
乖離率
- 株価（5日）
移動平均値 - -1.38%
4,624 - 株価（25日）
移動平均値 - -22.28%
5,867 - 出来高（5日）
移動平均値 - -48.08%
119,040
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 | 4,750 | 4,765 | 4,560 | 4,560 | -1.19% | 61,800 | 230億5262万 | -22.28% | 20.34 | 3.14 |
| 04/23 | 4,750 | 4,760 | 4,485 | 4,615 | -2.64% | 125,200 | 233億3067万 | -22.37% | 20.59 | 3.18 |
| 04/22 | 4,670 | 4,840 | 4,635 | 4,740 | +5.57% | 111,700 | 239億6259万 | -21.29% | 21.15 | 3.27 |
| 04/19 | 4,645 | 4,670 | 4,440 | 4,490 | -4.77% | 164,400 | 226億9874万 | -26.09% | 20.03 | 3.1 |
| 04/18 | 4,565 | 4,875 | 4,520 | 4,715 | +0.21% | 132,100 | 238億3621万 | -23.18% | 21.04 | 3.25 |
| 04/17 | 4,990 | 4,990 | 4,705 | 4,705 | -6.09% | 191,800 | 237億8565万 | -24% | 20.99 | 3.24 |
| 04/16 | 5,170 | 5,190 | 4,820 | 5,010 | -4.39% | 273,400 | 253億2755万 | -19.84% | 22.35 | 3.46 |
| 04/15 | 5,400 | 5,550 | 5,010 | 5,240 | -11.93% | 358,400 | 264億9029万 | -16.56% | 23.38 | 3.61 |
| 04/12 | 6,200 | 6,220 | 5,900 | 5,950 | -6.3% | 113,200 | 300億7963万 | -5.54% | 26.54 | 4.1 |
| 04/11 | 6,210 | 6,370 | 6,210 | 6,350 | +1.11% | 27,300 | 321億179万 | +0.86% | 28.33 | 4.38 |
| 04/10 | 6,340 | 6,380 | 6,170 | 6,280 | -0.95% | 32,600 | 317億4791万 | +0.06% | 28.02 | 4.33 |
| 04/09 | 6,390 | 6,420 | 6,260 | 6,340 | -1.09% | 29,500 | 320億5123万 | +1.26% | 28.28 | 4.37 |
| 04/08 | 6,280 | 6,440 | 6,150 | 6,410 | +3.55% | 39,800 | 324億511万 | +2.63% | 28.6 | 4.42 |
| 04/05 | 6,240 | 6,260 | 6,050 | 6,190 | -2.37% | 56,700 | 312億9292万 | -0.63% | 27.62 | 4.27 |
| 04/04 | 6,300 | 6,370 | 6,210 | 6,340 | +2.76% | 41,800 | 320億5123万 | +2.03% | 28.28 | 4.37 |
| 04/03 | 6,250 | 6,340 | 6,140 | 6,170 | -1.75% | 36,200 | 311億9181万 | -0.39% | 27.53 | 4.26 |
| 04/02 | 6,370 | 6,420 | 6,270 | 6,280 | -1.1% | 25,600 | 317億4791万 | +1.55% | 28.02 | 4.33 |
| 04/01 | 6,670 | 6,680 | 6,350 | 6,350 | -4.51% | 37,300 | 321億179万 | +3.05% | 28.33 | 4.38 |
| 03/29 | 6,690 | 6,770 | 6,580 | 6,650 | -0.6% | 27,200 | 336億1841万 | +8.36% | 29.67 | 4.59 |
| 03/28 | 6,410 | 6,840 | 6,410 | 6,690 | +3.72% | 48,100 | 338億2062万 | +9.71% | 29.85 | 4.61 |
| 03/27 | 6,560 | 6,570 | 6,360 | 6,450 | -1.23% | 24,800 | 326億733万 | +6.45% | 28.78 | 4.45 |
| 03/26 | 6,460 | 6,530 | 6,410 | 6,530 | +1.08% | 21,700 | 330億1176万 | +8.44% | 29.13 | 4.5 |
| 03/25 | 6,530 | 6,650 | 6,420 | 6,460 | -0.31% | 36,500 | 326億5788万 | +8.14% | 28.82 | 4.46 |
| 03/22 | 6,770 | 6,770 | 6,310 | 6,480 | -2.99% | 68,000 | 327億5899万 | +9.55% | 28.91 | 4.47 |
| 03/21 | 6,640 | 6,800 | 6,550 | 6,680 | +2.61% | 52,200 | 337億7007万 | +14.11% | 29.8 | 4.61 |
| 03/19 | 6,570 | 6,590 | 6,350 | 6,510 | -0.46% | 45,700 | 329億1065万 | +12.63% | 29.04 | 4.49 |
| 03/18 | 6,270 | 6,560 | 6,150 | 6,540 | +7.74% | 85,100 | 330億6231万 | +14.42% | 29.18 | 4.51 |
| 03/15 | 5,980 | 6,130 | 5,940 | 6,070 | 0% | 35,100 | 306億8627万 | +7.32% | 27.08 | 4.19 |
| 03/14 | 6,070 | 6,140 | 5,960 | 6,070 | +0.83% | 30,800 | 306億8627万 | +8.03% | 27.08 | 4.19 |
| 03/13 | 6,270 | 6,270 | 5,920 | 6,020 | -2.75% | 55,100 | 304億3350万 | +7.92% | 26.86 | 4.15 |
| 03/12 | 5,730 | 6,190 | 5,690 | 6,190 | +7.65% | 53,100 | 312億9292万 | +11.71% | 27.62 | 4.27 |
| 03/11 | 5,610 | 5,770 | 5,610 | 5,750 | +0.35% | 20,800 | 290億6855万 | +4.62% | 25.65 | 3.97 |
| 03/08 | 5,800 | 5,860 | 5,720 | 5,730 | -2.22% | 18,900 | 289億6744万 | +4.75% | 25.56 | 3.95 |
| 03/07 | 5,920 | 5,940 | 5,790 | 5,860 | 0% | 19,200 | 296億2464万 | +7.64% | 26.14 | 4.04 |
| 03/06 | 5,820 | 5,920 | 5,800 | 5,860 | -0.68% | 11,700 | 296億2464万 | +8.2% | 26.14 | 4.04 |
| 03/05 | 5,950 | 5,980 | 5,800 | 5,900 | -1.01% | 21,500 | 298億2686万 | +9.48% | 26.32 | 4.07 |
| 03/04 | 6,010 | 6,010 | 5,880 | 5,960 | -0.67% | 23,700 | 301億3018万 | +11.26% | 26.59 | 4.11 |
| 03/01 | 5,890 | 6,010 | 5,890 | 6,000 | +3.09% | 34,100 | 303億3240万 | +12.76% | 26.77 | 4.14 |
| 02/29 | 5,810 | 5,820 | 5,640 | 5,820 | 0% | 25,700 | 294億2242万 | +10.19% | 25.96 | 4.01 |
| 02/28 | 5,950 | 5,950 | 5,770 | 5,820 | -2.02% | 23,300 | 294億2242万 | +11.01% | 25.96 | 4.01 |
| 02/27 | 5,670 | 5,940 | 5,660 | 5,940 | +3.85% | 36,100 | 300億2907万 | +14.1% | 26.5 | 4.1 |
| 02/26 | 5,800 | 5,800 | 5,630 | 5,720 | 0% | 23,900 | 289億1688万 | +10.87% | 25.52 | 3.94 |
| 02/22 | 5,720 | 5,780 | 5,600 | 5,720 | +0.88% | 24,800 | 289億1688万 | +11.7% | 25.52 | 3.94 |
| 02/21 | 5,700 | 5,750 | 5,600 | 5,670 | -0.87% | 34,100 | 286億6411万 | +11.5% | 25.3 | 3.91 |
| 02/20 | 5,560 | 5,830 | 5,520 | 5,720 | +3.62% | 71,000 | 289億1688万 | +13.18% | 25.52 | 3.94 |
| 02/19 | 5,500 | 5,650 | 5,430 | 5,520 | +3.56% | 46,800 | 279億580万 | +9.72% | 24.63 | 3.81 |
| 02/16 | 5,000 | 5,400 | 4,990 | 5,330 | +6.81% | 70,900 | 269億4528万 | +6.88% | 23.78 | 3.68 |
| 02/15 | 5,020 | 5,040 | 4,895 | 4,990 | +0.81% | 20,500 | 252億2644万 | +0.54% | 22.26 | 3.44 |
| 02/14 | 4,830 | 4,960 | 4,800 | 4,950 | +2.48% | 20,100 | 250億2423万 | +0.02% | 22.08 | 3.41 |
| 02/13 | 4,905 | 4,940 | 4,795 | 4,830 | -1.63% | 34,100 | 244億1758万 | -2.21% | 21.55 | 3.33 |
| 02/09 | 4,990 | 5,040 | 4,890 | 4,910 | -2.77% | 26,700 | 248億2201万 | -0.26% | 21.91 | 3.39 |
| 02/08 | 5,110 | 5,130 | 5,030 | 5,050 | -1.75% | 15,000 | 255億2977万 | +2.68% | 22.53 | 3.48 |
| 02/07 | 5,050 | 5,140 | 4,965 | 5,140 | +1.78% | 14,100 | 259億8475万 | +4.83% | 22.93 | 3.54 |
| 02/06 | 5,080 | 5,080 | 4,945 | 5,050 | -0.79% | 23,200 | 255億2977万 | +3.34% | 22.53 | 3.48 |
| 02/05 | 5,090 | 5,130 | 4,985 | 5,090 | +0.39% | 23,000 | 257億3198万 | +4.3% | 22.71 | 3.51 |
| 02/02 | 5,160 | 5,160 | 5,030 | 5,070 | -0.78% | 15,400 | 256億3087万 | +4.13% | 22.62 | 3.5 |
| 02/01 | 5,030 | 5,200 | 5,000 | 5,110 | +0.79% | 16,500 | 258億3309万 | +5.19% | 22.8 | 3.52 |
| 01/31 | 5,130 | 5,130 | 4,985 | 5,070 | -1.74% | 23,000 | 256億3087万 | +4.58% | 22.62 | 3.5 |
| 01/30 | 5,160 | 5,220 | 5,080 | 5,160 | -0.39% | 23,200 | 260億8586万 | +6.19% | 23.02 | 3.56 |
| 01/29 | 5,210 | 5,290 | 5,100 | 5,180 | +1.37% | 28,300 | 261億8697万 | +6.5% | 23.11 | 3.57 |
| 01/26 | 5,040 | 5,250 | 4,980 | 5,110 | +1.19% | 54,100 | 258億3309万 | +4.89% | 22.8 | 3.52 |
| 01/25 | 5,060 | 5,100 | 4,975 | 5,050 | +0.6% | 39,200 | 255億2977万 | +3.78% | 22.53 | 3.48 |
| 01/24 | 4,910 | 5,080 | 4,815 | 5,020 | +3.61% | 59,400 | 253億7810万 | +3.53% | 22.4 | 3.46 |
| 01/23 | 4,950 | 4,955 | 4,840 | 4,845 | -1.02% | 39,500 | 244億9341万 | +0.35% | 21.62 | 3.34 |
| 01/22 | 4,875 | 4,900 | 4,765 | 4,895 | +2.3% | 35,100 | 247億4618万 | +1.51% | 21.84 | 3.38 |
| 01/19 | 4,750 | 4,810 | 4,700 | 4,785 | +0.74% | 25,900 | 241億9008万 | -0.48% | 21.35 | 3.3 |
| 01/18 | 4,785 | 4,845 | 4,690 | 4,750 | -1.45% | 34,200 | 240億1315万 | -0.92% | 21.19 | 3.28 |
| 01/17 | 4,905 | 5,030 | 4,790 | 4,820 | -1.73% | 71,300 | 243億6702万 | +0.75% | 21.5 | 3.32 |
| 01/16 | 5,250 | 5,250 | 4,900 | 4,905 | -4.57% | 109,100 | 247億9673万 | +2.72% | 21.88 | 3.38 |
| 01/15 | 4,785 | 5,140 | 4,775 | 5,140 | +15.9% | 287,800 | 259億8475万 | +7.96% | 22.93 | 3.54 |
| 01/12 | 4,630 | 4,630 | 4,430 | 4,435 | -6.04% | 105,700 | 224億2069万 | -6.1% | 19.79 | 3.06 |
| 01/11 | 4,745 | 4,745 | 4,650 | 4,720 | +1.61% | 45,700 | 238億6148万 | +0.15% | 21.06 | 3.26 |
| 01/10 | 4,650 | 4,720 | 4,600 | 4,645 | -0.96% | 21,400 | 234億8233万 | -0.92% | 20.72 | 3.2 |
| 01/09 | 4,510 | 4,725 | 4,495 | 4,690 | +5.51% | 53,600 | 237億982万 | +0.49% | 20.92 | 3.23 |
| 01/05 | 4,785 | 4,790 | 4,430 | 4,445 | -6.91% | 69,200 | 224億7125万 | -4.31% | 19.83 | 3.07 |
| 01/04 | 4,680 | 4,805 | 4,675 | 4,775 | +2.03% | 30,000 | 241億3953万 | +3.02% | 21.3 | 3.29 |
| 2023 | ||||||||||
| 12/29 | 4,670 | 4,750 | 4,620 | 4,680 | -1.27% | 36,700 | 236億5927万 | +1.56% | 20.88 | 3.23 |
| 12/28 | 4,825 | 4,825 | 4,725 | 4,740 | -2.57% | 25,200 | 239億6259万 | +3.29% | 21.15 | 3.27 |
| 12/27 | 4,875 | 5,050 | 4,845 | 4,865 | +0.72% | 60,600 | 245億9452万 | +6.46% | 21.7 | 3.36 |
| 12/26 | 4,710 | 4,865 | 4,660 | 4,830 | +1.05% | 43,700 | 244億1758万 | +6.32% | 21.55 | 3.33 |
| 12/25 | 4,805 | 4,805 | 4,555 | 4,780 | -1.95% | 120,300 | 241億6481万 | +5.78% | 21.33 | 3.3 |
| 12/22 | 5,280 | 5,280 | 4,765 | 4,875 | -8.54% | 123,200 | 246億4507万 | +8.45% | 21.75 | 3.36 |
| 12/21 | 5,300 | 5,350 | 5,240 | 5,330 | +0.95% | 35,600 | 269億4528万 | +19.35% | 23.78 | 3.68 |
| 12/20 | 5,350 | 5,390 | 5,260 | 5,280 | -2.22% | 64,400 | 266億9251万 | +19.48% | 23.56 | 3.64 |
| 12/19 | 5,120 | 5,400 | 5,110 | 5,400 | +9.09% | 134,800 | 272億9916万 | +23.37% | 24.09 | 3.72 |
| 12/18 | 4,965 | 5,250 | 4,905 | 4,950 | +7.26% | 233,400 | 250億2423万 | +14.24% | 22.08 | 3.41 |
| 12/15 | 4,505 | 4,695 | 4,505 | 4,615 | +2.56% | 31,300 | 233億3067万 | +7.13% | 20.59 | 3.18 |
| 12/14 | 4,620 | 4,715 | 4,485 | 4,500 | -4.05% | 29,200 | 227億4930万 | +4.68% | 20.08 | 3.1 |
| 12/13 | 4,500 | 4,725 | 4,435 | 4,690 | +3.19% | 40,000 | 237億982万 | +9.17% | 20.92 | 3.23 |
| 12/12 | 4,460 | 4,555 | 4,435 | 4,545 | +2.02% | 23,700 | 229億7679万 | +6.07% | 20.28 | 3.13 |
| 12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -1% | 25,400 | 225億2180万 | +4.14% | 19.88 | 3.07 |
| 12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -1.75% | 24,000 | 227億4930万 | +5.53% | 20.08 | 3.1 |
| 12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +0.55% | 35,700 | 231億5373万 | +7.79% | 20.43 | 3.16 |
| 12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +8.84% | 101,800 | 230億2734万 | +7.66% | 20.32 | 3.14 |
| 12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -0.36% | 9,100 | 211億5684万 | -0.78% | 18.67 | 2.89 |
| 12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +2.82% | 14,000 | 212億3268万 | -0.4% | 18.74 | 2.9 |
| 12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -0.73% | 5,800 | 206億5130万 | -3.15% | 18.22 | 2.82 |
| 11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -1.08% | 10,800 | 208億297万 | -2.65% | 18.36 | 2.95 |
| 11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -0.48% | 11,800 | 210億3046万 | -1.75% | 18.56 | 2.98 |
| 11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +1.83% | 55,300 | 211億3157万 | -1.16% | 18.65 | 2.99 |
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 | 1,580 158,000 7/4 | 628 62,800 2/12 | 227,300 2,273 7/4 | - | - | +13.89% 4/17 | -12.84% 7/27 |
| 2009年 5月期 | 949 94,900 6/10 | 342 34,150 3/11 34,150 3/6 | 22,600 226 9/2 | - | - | +15.54% 6/2 | -22.75% 10/10 |
| 2010年 5月期 | 655 65,500 7/7 | 371 37,100 12/24 37,100 12/21 | 20,400 204 7/14 | - | - | +22.37% 7/7 | -10.24% 4/13 |
| 2011年 5月期 | 590 59,000 3/10 | 265 26,500 11/2 | 122,400 1,224 3/9 | 28億8816万 | 12億9722万 | +39.72% 1/13 | -16.35% 3/16 |
| 2012年 5月期 | 547 54,700 7/7 | 332 33,200 11/28 | 160,400 1,604 7/7 | 26億7767万 | 16億2520万 | +16.39% 7/6 | -16.32% 8/9 |
| 2013年 5月期 | 2,790 279,000 5/17 | 365 36,450 6/19 | 870,600 8,706 5/17 | 136億5760万 | 17億8430万 | +131.07% 5/17 | -26.28% 6/7 |
| 2014年 5月期 | 2,320 232,000 7/12 | 1,017 101,700 6/27 | 1,394,800 13,948 7/17 | 113億5686万 | 49億7841万 | +57.41% 7/12 | -16.4% 8/12 |
| 2015年 5月期 | 1,973 6/16 | 1,150 5/18 10/16 | 140,000 4/13 | 97億9673万 | 58億1371万 | +8.97% 11/7 | -22.73% 10/16 |
| 2016年 5月期 | 1,328 5/31 | 630 1/21 | 315,400 5/30 | 67億1357万 | 31億8490万 | +29.35% 6/6 | -23.02% 1/21 |
| 2017年 5月期 | 2,377 1/30 | 800 6/24 | 3,365,300 9/16 | 120億1668万 | 40億4432万 | +39% 9/15 | -21.23% 4/17 |
| 2018年 5月期 | 4,435 3/5 | 1,503 6/6 | 4,419,100 2/8 | 224億2069万 | 75億9826万 | +71.17% 2/5 | -17.83% 7/4 |
| 2019年 5月期 | 2,949 6/11 | 1,333 2/19 | 1,546,700 7/18 | 149億837万 | 67億3884万 | +13.95% 12/3 | -30.73% 7/17 |
| 2020年 5月期 | 2,281 2/10 | 1,136 3/23 3/19 | 212,100 1/17 | 115億3136万 | 57億4293万 | +22.61% 1/17 | -32.08% 3/13 |
| 2021年 5月期 | 2,181 4/5 | 1,251 7/31 | 240,900 1/18 | 110億2582万 | 63億2430万 | +25.28% 1/20 | -16.85% 7/31 |
| 2022年 5月期 | 2,078 7/6 | 985 3/8 | 177,500 7/6 | 105億512万 | 49億7956万 | +24.27% 4/19 | -23.58% 1/27 |
| 2023年 5月期 | 3,340 5/17 | 1,432 9/28 | 678,200 6/1 | 168億8503万 | 72億3933万 | +23.52% 4/19 | -6.47% 9/2 |
| 最新 | 4,560 2024/4/24 | 61,800 | 230億5262万 | -22.28% 5,867 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 274%（3.74倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 111%（2.11倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
265円（2010/11/02） - 1621%（17.21倍）
4,560円（4/24）