株価チャート
株価
4/24
- 前日 (4/23)
- 3,720
- 始値
- 3,790
- 高値
- 3,875
- 安値
- 3,710
- 終値 +4.17%
- 3,875
- 出来高 -7.14%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +2.27%
3,789 - 株価（25日）
移動平均値 - -6.33%
4,137 - 出来高（5日）
移動平均値 - -34.12%
5,920
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 | 3,790 | 3,875 | 3,710 | 3,875 | +4.17% | 3,900 | 148億5210万 | -6.33% | 12.33 | 0.56 |
| 04/23 | 3,790 | 3,795 | 3,690 | 3,720 | -0.67% | 4,200 | 142億5801万 | -10.36% | 11.83 | 0.53 |
| 04/22 | 3,790 | 3,805 | 3,745 | 3,745 | -0.53% | 3,500 | 143億5383万 | -10.17% | 11.91 | 0.54 |
| 04/19 | 3,845 | 3,895 | 3,710 | 3,765 | -1.95% | 11,300 | 144億3049万 | -10.08% | 11.98 | 0.54 |
| 04/18 | 3,785 | 3,950 | 3,775 | 3,840 | +3.36% | 6,700 | 147億1795万 | -8.64% | 12.22 | 0.55 |
| 04/17 | 3,910 | 3,910 | 3,715 | 3,715 | -4.99% | 20,800 | 142億3885万 | -11.76% | 11.82 | 0.53 |
| 04/16 | 3,920 | 3,985 | 3,825 | 3,910 | -2.49% | 25,000 | 149億8624万 | -7.54% | 12.44 | 0.56 |
| 04/15 | 4,055 | 4,060 | 3,990 | 4,010 | -1.72% | 6,700 | 153億6952万 | -5.27% | 12.76 | 0.57 |
| 04/12 | 4,140 | 4,140 | 4,060 | 4,080 | -1.69% | 13,700 | 156億3782万 | -3.91% | 12.98 | 0.58 |
| 04/11 | 4,235 | 4,300 | 4,130 | 4,150 | -1.78% | 15,300 | 159億612万 | -2.44% | 13.2 | 0.59 |
| 04/10 | 4,295 | 4,360 | 4,110 | 4,225 | -5.9% | 49,000 | 161億9358万 | -0.98% | 13.44 | 0.61 |
| 04/09 | 4,380 | 4,560 | 4,180 | 4,490 | +2.51% | 38,400 | 172億927万 | +5.08% | 14.28 | 0.64 |
| 04/08 | 4,215 | 4,410 | 4,150 | 4,380 | +9.36% | 14,500 | 167億8766万 | +2.74% | 13.93 | 0.63 |
| 04/05 | 4,095 | 4,125 | 3,920 | 4,005 | -2.91% | 7,900 | 153億5036万 | -5.92% | 12.74 | 0.57 |
| 04/04 | 4,185 | 4,210 | 4,050 | 4,125 | +1.35% | 9,000 | 158億1030万 | -3.15% | 13.12 | 0.59 |
| 04/03 | 4,110 | 4,150 | 4,040 | 4,070 | -0.97% | 6,600 | 155億9949万 | -4.39% | 12.95 | 0.58 |
| 04/02 | 4,260 | 4,260 | 4,065 | 4,110 | -3.75% | 6,500 | 157億5280万 | -3.43% | 13.07 | 0.59 |
| 04/01 | 4,440 | 4,440 | 4,145 | 4,270 | -2.29% | 5,300 | 163億6605万 | +0.28% | 13.58 | 0.61 |
| 03/29 | 4,305 | 4,405 | 4,305 | 4,370 | +1.39% | 1,500 | 167億4933万 | +2.85% | 13.9 | 0.63 |
| 03/28 | 4,410 | 4,410 | 4,310 | 4,310 | -2.27% | 2,600 | 165億1936万 | +1.94% | 13.71 | 0.62 |
| 03/27 | 4,550 | 4,550 | 4,310 | 4,410 | -3.08% | 6,700 | 169億264万 | +4.68% | 14.03 | 0.63 |
| 03/26 | 4,520 | 4,640 | 4,450 | 4,550 | -0.22% | 18,300 | 174億3924万 | +8.36% | 14.47 | 0.65 |
| 03/25 | 4,380 | 4,675 | 4,380 | 4,560 | +3.05% | 3,900 | 174億7756万 | +9.2% | 14.51 | 0.65 |
| 03/22 | 4,450 | 4,660 | 4,355 | 4,425 | +2.67% | 15,800 | 169億6014万 | +6.83% | 14.08 | 0.63 |
| 03/21 | 4,250 | 4,400 | 4,250 | 4,310 | +2.62% | 8,900 | 165億1936万 | +4.89% | 13.71 | 0.62 |
| 03/19 | 4,195 | 4,240 | 4,135 | 4,200 | +0.12% | 2,800 | 160億9776万 | +2.87% | 13.36 | 0.6 |
| 03/18 | 4,205 | 4,205 | 4,130 | 4,195 | +0.12% | 11,000 | 160億7859万 | +3.3% | 13.34 | 0.6 |
| 03/15 | 4,195 | 4,245 | 4,160 | 4,190 | +0.48% | 2,800 | 160億5943万 | +3.71% | 13.33 | 0.6 |
| 03/14 | 4,110 | 4,175 | 4,040 | 4,170 | +3.73% | 4,400 | 159億8277万 | +3.76% | 13.27 | 0.6 |
| 03/13 | 4,220 | 4,265 | 4,015 | 4,020 | -4.06% | 5,700 | 154億785万 | +0.63% | 12.79 | 0.58 |
| 03/12 | 4,020 | 4,225 | 4,010 | 4,190 | +4.36% | 7,100 | 160億5943万 | +5.33% | 13.33 | 0.6 |
| 03/11 | 4,250 | 4,250 | 3,950 | 4,015 | -7.38% | 8,300 | 153億8869万 | +1.49% | 12.77 | 0.58 |
| 03/08 | 4,345 | 4,415 | 4,220 | 4,335 | +1.4% | 5,400 | 166億1518万 | +10.08% | 13.79 | 0.62 |
| 03/07 | 4,490 | 4,630 | 4,200 | 4,275 | -4.58% | 18,900 | 163億8522万 | +9.36% | 13.6 | 0.61 |
| 03/06 | 4,300 | 4,480 | 4,300 | 4,480 | +2.75% | 16,700 | 171億7094万 | +15.52% | 14.25 | 0.64 |
| 03/05 | 4,230 | 4,360 | 4,160 | 4,360 | +2.83% | 4,900 | 167億1100万 | +13.42% | 13.87 | 0.62 |
| 03/04 | 4,270 | 4,340 | 4,135 | 4,240 | +0.12% | 10,800 | 162億5107万 | +11.2% | 13.49 | 0.61 |
| 03/01 | 4,065 | 4,245 | 4,065 | 4,235 | +4.31% | 17,500 | 162億3190万 | +11.83% | 13.47 | 0.61 |
| 02/29 | 4,140 | 4,140 | 3,980 | 4,060 | -0.25% | 14,500 | 155億6116万 | +7.92% | 12.92 | 0.58 |
| 02/28 | 4,040 | 4,155 | 4,025 | 4,070 | +0.74% | 9,200 | 155億9949万 | +8.77% | 12.95 | 0.58 |
| 02/27 | 4,140 | 4,140 | 3,970 | 4,040 | -3.23% | 9,400 | 154億8451万 | +8.57% | 12.85 | 0.58 |
| 02/26 | 4,010 | 4,175 | 3,820 | 4,175 | +3.21% | 25,200 | 160億194万 | +12.9% | 13.28 | 0.6 |
| 02/22 | 3,875 | 4,065 | 3,875 | 4,045 | +5.2% | 8,200 | 155億367万 | +10.25% | 12.87 | 0.58 |
| 02/21 | 3,905 | 3,970 | 3,795 | 3,845 | -2.29% | 7,800 | 147億3711万 | +5.57% | 12.23 | 0.55 |
| 02/20 | 4,125 | 4,125 | 3,895 | 3,935 | -2.96% | 7,300 | 150億8206万 | +8.43% | 12.52 | 0.56 |
| 02/19 | 3,905 | 4,145 | 3,900 | 4,055 | +2.27% | 13,100 | 155億4200万 | +12.2% | 12.9 | 0.58 |
| 02/16 | 3,720 | 3,965 | 3,720 | 3,965 | +6.87% | 23,700 | 151億9705万 | +10.38% | 12.61 | 0.57 |
| 02/15 | 3,615 | 3,800 | 3,600 | 3,710 | +2.63% | 18,100 | 142億1968万 | +3.72% | 11.8 | 0.53 |
| 02/14 | 3,650 | 3,665 | 3,580 | 3,615 | -0.96% | 4,800 | 138億5557万 | +1.09% | 11.5 | 0.52 |
| 02/13 | 3,660 | 3,700 | 3,630 | 3,650 | -0.41% | 6,000 | 139億8972万 | +2.01% | 11.61 | 0.52 |
| 02/09 | 3,665 | 3,685 | 3,580 | 3,665 | 0% | 4,400 | 140億4721万 | +2.46% | 11.66 | 0.53 |
| 02/08 | 3,690 | 3,690 | 3,575 | 3,665 | +0.14% | 6,200 | 140億4721万 | +2.57% | 11.66 | 0.53 |
| 02/07 | 3,555 | 3,675 | 3,555 | 3,660 | +2.38% | 11,000 | 140億2804万 | +2.43% | 11.64 | 0.52 |
| 02/06 | 3,620 | 3,620 | 3,575 | 3,575 | -0.28% | 3,400 | 137億226万 | -0.06% | 11.37 | 0.51 |
| 02/05 | 3,635 | 3,635 | 3,580 | 3,585 | -1.51% | 3,500 | 137億4058万 | -0.03% | 11.4 | 0.51 |
| 02/02 | 3,570 | 3,645 | 3,560 | 3,640 | +1.96% | 6,900 | 139億5139万 | +1.42% | 11.58 | 0.52 |
| 02/01 | 3,590 | 3,600 | 3,520 | 3,570 | -0.83% | 4,600 | 136億8309万 | -0.5% | 11.36 | 0.51 |
| 01/31 | 3,495 | 3,600 | 3,495 | 3,600 | +2.27% | 4,800 | 137億9808万 | +0.45% | 11.45 | 0.52 |
| 01/30 | 3,615 | 3,615 | 3,495 | 3,520 | -2.49% | 8,300 | 134億9145万 | -1.4% | 11.2 | 0.5 |
| 01/29 | 3,600 | 3,645 | 3,600 | 3,610 | +0.28% | 5,900 | 138億3640万 | +1.58% | 11.48 | 0.52 |
| 01/26 | 3,575 | 3,650 | 3,575 | 3,600 | +0.14% | 4,700 | 137億9808万 | +1.93% | 11.45 | 0.52 |
| 01/25 | 3,580 | 3,640 | 3,575 | 3,595 | -0.14% | 5,800 | 137億7891万 | +2.39% | 11.44 | 0.52 |
| 01/24 | 3,525 | 3,600 | 3,525 | 3,600 | +1.41% | 4,500 | 137億9808万 | +3.15% | 11.45 | 0.52 |
| 01/23 | 3,590 | 3,630 | 3,525 | 3,550 | 0% | 8,200 | 136億644万 | +2.31% | 11.29 | 0.51 |
| 01/22 | 3,505 | 3,645 | 3,440 | 3,550 | +2.01% | 27,000 | 136億644万 | +2.81% | 11.29 | 0.51 |
| 01/19 | 3,495 | 3,495 | 3,425 | 3,480 | +1.16% | 3,100 | 133億3814万 | +1.28% | 11.07 | 0.5 |
| 01/18 | 3,350 | 3,450 | 3,350 | 3,440 | +1.93% | 5,900 | 131億8483万 | +0.56% | 10.94 | 0.49 |
| 01/17 | 3,515 | 3,520 | 3,355 | 3,375 | -3.98% | 26,600 | 129億3570万 | -0.85% | 10.74 | 0.48 |
| 01/16 | 3,620 | 3,620 | 3,505 | 3,515 | -0.99% | 5,800 | 134億7229万 | +3.6% | 11.18 | 0.5 |
| 01/15 | 3,515 | 3,635 | 3,500 | 3,550 | +0.71% | 39,300 | 136億644万 | +5.03% | 11.29 | 0.51 |
| 01/12 | 3,535 | 3,605 | 3,525 | 3,525 | -1.26% | 16,700 | 135億1062万 | +4.88% | 11.21 | 0.51 |
| 01/11 | 3,700 | 3,700 | 3,530 | 3,570 | -3.12% | 28,900 | 136億8309万 | +6.85% | 11.36 | 0.51 |
| 01/10 | 3,820 | 3,850 | 3,640 | 3,685 | +0.14% | 110,800 | 141億2386万 | +11.09% | 11.72 | 0.53 |
| 01/09 | 3,685 | 3,735 | 3,540 | 3,680 | +1.38% | 53,800 | 141億470万 | +11.89% | 11.71 | 0.53 |
| 01/05 | 3,545 | 3,640 | 3,520 | 3,630 | +2.4% | 5,900 | 139億1306万 | +11.28% | 11.55 | 0.52 |
| 01/04 | 3,535 | 3,575 | 3,295 | 3,545 | -3.54% | 34,000 | 135億8727万 | +9.48% | 11.28 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 3,710 | 3,710 | 3,550 | 3,675 | -2.52% | 18,400 | 140億8554万 | +14.2% | 11.69 | 0.53 |
| 12/28 | 3,705 | 3,790 | 3,640 | 3,770 | -0.53% | 20,500 | 144億4965万 | +18.03% | 11.99 | 0.54 |
| 12/27 | 3,645 | 3,820 | 3,575 | 3,790 | +3.55% | 18,800 | 145億2631万 | +19.71% | 12.06 | 0.54 |
| 12/26 | 3,660 | 3,740 | 3,505 | 3,660 | +1.24% | 20,300 | 140億2804万 | +16.71% | 11.64 | 0.52 |
| 12/25 | 3,510 | 3,645 | 3,415 | 3,615 | +4.03% | 16,100 | 138億5557万 | +16.16% | 11.5 | 0.52 |
| 12/22 | 3,300 | 3,535 | 3,300 | 3,475 | +6.92% | 17,500 | 133億1898万 | +12.42% | 11.05 | 0.5 |
| 12/21 | 3,190 | 3,275 | 3,140 | 3,250 | +4% | 13,100 | 124億5660万 | +5.69% | 10.34 | 0.47 |
| 12/20 | 3,055 | 3,155 | 3,055 | 3,125 | +2.29% | 6,200 | 119億7750万 | +1.96% | 9.94 | 0.45 |
| 12/19 | 3,035 | 3,075 | 3,030 | 3,055 | -0.33% | 2,100 | 117億920万 | -0.33% | 9.72 | 0.44 |
| 12/18 | 3,075 | 3,085 | 3,040 | 3,065 | -0.33% | 1,300 | 117億4753万 | -0.23% | 9.75 | 0.44 |
| 12/15 | 3,080 | 3,090 | 3,065 | 3,075 | -0.49% | 900 | 117億8586万 | -0.03% | 9.78 | 0.44 |
| 12/14 | 3,145 | 3,145 | 3,040 | 3,090 | -1.75% | 3,200 | 118億4335万 | +0.55% | 9.83 | 0.44 |
| 12/13 | 3,150 | 3,175 | 3,120 | 3,145 | +1.13% | 3,600 | 120億5415万 | +2.61% | 10 | 0.45 |
| 12/12 | 3,105 | 3,180 | 3,095 | 3,110 | +0.16% | 5,100 | 119億2000万 | +1.77% | 9.89 | 0.45 |
| 12/11 | 3,035 | 3,105 | 3,000 | 3,105 | +3.16% | 4,800 | 119億84万 | +1.77% | 9.88 | 0.45 |
| 12/08 | 3,075 | 3,080 | 3,005 | 3,010 | -3.06% | 5,400 | 115億3672万 | -1.08% | 9.57 | 0.43 |
| 12/07 | 3,140 | 3,240 | 3,090 | 3,105 | -2.51% | 6,700 | 119億84万 | +2.17% | 9.88 | 0.45 |
| 12/06 | 3,160 | 3,265 | 3,085 | 3,185 | +3.07% | 10,900 | 122億746万 | +5.22% | 10.13 | 0.46 |
| 12/05 | 3,010 | 3,120 | 2,991 | 3,090 | +2.32% | 15,400 | 118億4335万 | +2.56% | 9.83 | 0.44 |
| 12/04 | 2,972 | 3,030 | 2,968 | 3,020 | +1.85% | 7,900 | 115億7505万 | +0.53% | 9.61 | 0.43 |
| 12/01 | 2,995 | 2,997 | 2,950 | 2,965 | -1% | 4,200 | 113億6425万 | -1.03% | 9.43 | 0.42 |
| 11/30 | 2,998 | 3,005 | 2,943 | 2,995 | +0.13% | 1,700 | 114億7923万 | +0.17% | 9.53 | 0.44 |
| 11/29 | 3,025 | 3,025 | 2,888 | 2,991 | -1.45% | 5,100 | 114億6390万 | +0.3% | 9.51 | 0.44 |
| 11/28 | 3,060 | 3,060 | 2,912 | 3,035 | -0.16% | 3,300 | 116億3254万 | +2.09% | 9.65 | 0.44 |
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 | 7,950 1,590 9/3 1,590 8/28 | 3,850 770 3/11 | 23,400 117,000 7/20 | - | - | +14.65% 1/31 | -27.26% 11/28 |
| 2009年 5月期 | 5,400 1,080 6/9 | 1,835 367 3/10 | 26,600 133,000 7/23 | - | - | +34.7% 3/30 | -24.89% 10/10 |
| 2010年 5月期 | 4,025 805 6/3 805 6/2 | 2,645 529 1/7 | 8,200 41,000 5/25 | - | - | +12.45% 4/2 | -13.56% 5/28 |
| 2011年 5月期 | 3,015 603 6/1 | 1,900 380 3/15 | 13,400 67,000 12/21 | 115億5589万 | 72億8232万 | +10.1% 1/6 | -19.02% 3/15 |
| 2012年 5月期 | 2,820 564 7/5 | 2,230 446 12/29 | 4,000 20,000 1/11 | 108億849万 | 85億4714万 | +7.41% 3/26 | -9.55% 8/9 |
| 2013年 5月期 | 2,650 530 5/22 | 1,925 385 8/15 385 8/10 他3件 | 8,200 41,000 5/7 | 101億5692万 | 73億7814万 | +11.96% 1/15 | -12.97% 8/6 |
| 2014年 5月期 | 3,075 615 1/7 | 2,250 450 6/26 450 6/25 他2件 | 38,400 192,000 1/7 | 117億8586万 | 86億2380万 | +21.73% 1/7 | -10.67% 2/14 |
| 2015年 5月期 | 3,155 631 5/27 | 2,680 536 6/11 | 18,800 94,000 7/4 | 120億9248万 | 102億7190万 | +7.11% 7/8 | -6.72% 10/14 |
| 2016年 5月期 | 3,185 637 12/30 | 2,455 491 2/12 | 71,800 359,000 12/30 | 122億746万 | 94億952万 | +9.92% 12/30 | -12.46% 2/12 |
| 2017年 5月期 | 3,130 626 5/8 | 2,405 481 9/27 | 107,400 537,000 12/30 | 119億9666万 | 92億1788万 | +11.3% 1/4 | -3.85% 7/14 |
| 2018年 5月期 | 4,130 1/12 | 2,985 597 6/1 | 45,600 1/10 | 158億2946万 | 114億4090万 | +10.75% 10/30 | -6.12% 5/30 |
| 2019年 5月期 | 3,555 6/15 6/13 他2件 | 2,401 12/25 | 24,500 7/11 | 136億2560万 | 92億255万 | +8.09% 2/4 | -14.12% 12/25 |
| 2020年 5月期 | 3,000 7/8 | 1,938 3/17 | 9,100 12/30 | 114億9840万 | 74億2796万 | +7.49% 5/22 | -24.42% 3/13 |
| 2021年 5月期 | 2,950 5/12 | 2,192 7/7 | 13,700 1/13 | 113億676万 | 84億149万 | +10.94% 10/14 | -8.9% 1/14 |
| 2022年 5月期 | 2,782 6/1 | 2,000 5/30 | 22,300 3/11 | 106億6284万 | 76億6560万 | +2.59% 5/6 | -6.02% 12/20 |
| 2023年 5月期 | 2,549 4/11 | 1,981 9/14 | 19,400 6/13 | 97億6980万 | 75億9277万 | +8.92% 3/7 | -5.48% 6/8 |
| 最新 | 3,875 2024/4/24 | 3,900 | 148億5210万 | -6.33% 4,137 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/26
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 44%（1.44倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 102%（2.02倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -32%（0.68倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/29
- -12%（0.88倍）
- 2000/12/28 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/28
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 21%（1.21倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 92%（1.92倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/29 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/29
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 75%（1.75倍）
- 2024/04/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
825円（2000/02/18） - 370%（4.7倍）
3,875円（4/24）