株価チャート
株価
4/26
- 前日 (4/25)
- 1,777
- 始値
- 1,772
- 高値
- 1,784
- 安値
- 1,768
- 終値 -0.45%
- 1,769
- 出来高 +217.67%
- 73,700
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,781 - 株価（25日）
移動平均値 - -0.56%
1,779 - 出来高（5日）
移動平均値 - +160.79%
28,260
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 | 1,772 | 1,784 | 1,768 | 1,769 | -0.45% | 73,700 | 149億2191万 | -0.56% | 28.58 | 0.81 |
| 04/25 | 1,789 | 1,789 | 1,770 | 1,777 | -0.67% | 23,200 | 149億8939万 | -0.06% | 28.71 | 0.82 |
| 04/24 | 1,791 | 1,791 | 1,780 | 1,789 | +0.22% | 13,600 | 150億9061万 | +0.68% | 28.9 | 0.82 |
| 04/23 | 1,790 | 1,795 | 1,784 | 1,785 | -0.06% | 13,200 | 150億5687万 | +0.56% | 28.83 | 0.82 |
| 04/22 | 1,773 | 1,795 | 1,773 | 1,786 | +2.06% | 17,600 | 150億6531万 | +0.73% | 28.85 | 0.82 |
| 04/19 | 1,753 | 1,762 | 1,737 | 1,750 | -0.17% | 16,300 | 147億6164万 | -1.19% | 28.27 | 0.8 |
| 04/18 | 1,745 | 1,766 | 1,743 | 1,753 | +0.4% | 15,000 | 147億8694万 | -0.96% | 28.32 | 0.8 |
| 04/17 | 1,770 | 1,770 | 1,745 | 1,746 | -1.24% | 25,600 | 147億2790万 | -1.3% | 28.2 | 0.8 |
| 04/16 | 1,785 | 1,787 | 1,758 | 1,768 | -1.06% | 37,000 | 149億1347万 | 0% | 28.56 | 0.81 |
| 04/15 | 1,795 | 1,797 | 1,785 | 1,787 | -0.72% | 24,400 | 150億7374万 | +1.19% | 28.87 | 0.82 |
| 04/12 | 1,768 | 1,803 | 1,768 | 1,800 | +1.93% | 35,400 | 151億8340万 | +2.1% | 29.08 | 0.83 |
| 04/11 | 1,788 | 1,788 | 1,764 | 1,766 | -1.4% | 48,200 | 148億9660万 | +0.34% | 28.53 | 0.81 |
| 04/10 | 1,805 | 1,808 | 1,791 | 1,791 | -0.78% | 21,900 | 151億748万 | +1.88% | 28.93 | 0.82 |
| 04/09 | 1,800 | 1,805 | 1,792 | 1,805 | +0.33% | 16,400 | 152億2558万 | +2.85% | 29.16 | 0.83 |
| 04/08 | 1,813 | 1,813 | 1,791 | 1,799 | -0.88% | 28,400 | 151億7496万 | +2.8% | 29.06 | 0.83 |
| 04/05 | 1,818 | 1,820 | 1,791 | 1,815 | -0.33% | 23,400 | 153億993万 | +3.95% | 29.32 | 0.83 |
| 04/04 | 1,810 | 1,823 | 1,810 | 1,821 | +0.66% | 20,900 | 153億6054万 | +4.54% | 29.42 | 0.84 |
| 04/03 | 1,799 | 1,816 | 1,781 | 1,809 | +0.5% | 23,600 | 152億5932万 | +4.15% | 29.22 | 0.83 |
| 04/02 | 1,809 | 1,820 | 1,796 | 1,800 | -0.28% | 26,700 | 151億8340万 | +3.93% | 29.08 | 0.83 |
| 04/01 | 1,800 | 1,810 | 1,799 | 1,805 | +0.89% | 26,400 | 152億2558万 | +4.52% | 29.16 | 0.83 |
| 03/29 | 1,766 | 1,799 | 1,760 | 1,789 | +1.65% | 35,500 | 150億9061万 | +3.95% | 28.9 | 0.82 |
| 03/28 | 1,750 | 1,767 | 1,743 | 1,760 | +1.15% | 25,800 | 148億4599万 | +2.5% | 28.43 | 0.81 |
| 03/27 | 1,734 | 1,749 | 1,731 | 1,740 | +0.4% | 20,600 | 146億7729万 | +1.58% | 28.11 | 0.8 |
| 03/26 | 1,742 | 1,742 | 1,731 | 1,733 | -0.52% | 12,300 | 146億1824万 | +1.35% | 27.99 | 0.79 |
| 03/25 | 1,749 | 1,749 | 1,736 | 1,742 | -0.17% | 10,100 | 146億9416万 | +2.11% | 28.14 | 0.8 |
| 03/22 | 1,750 | 1,750 | 1,732 | 1,745 | +0.11% | 17,200 | 147億1946万 | +2.53% | 28.19 | 0.8 |
| 03/21 | 1,744 | 1,756 | 1,741 | 1,743 | +0.11% | 17,400 | 147億259万 | +2.71% | 28.16 | 0.8 |
| 03/19 | 1,743 | 1,743 | 1,733 | 1,741 | -0.06% | 7,600 | 146億8572万 | +2.77% | 28.12 | 0.8 |
| 03/18 | 1,737 | 1,744 | 1,732 | 1,742 | +0.52% | 13,500 | 146億9416万 | +3.08% | 28.14 | 0.8 |
| 03/15 | 1,727 | 1,736 | 1,720 | 1,733 | +0.35% | 10,500 | 146億1824万 | +2.79% | 27.99 | 0.79 |
| 03/14 | 1,720 | 1,727 | 1,713 | 1,727 | +0.41% | 7,500 | 145億6763万 | +2.61% | 27.9 | 0.79 |
| 03/13 | 1,720 | 1,739 | 1,715 | 1,720 | -0.29% | 7,800 | 145億858万 | +2.38% | 27.78 | 0.79 |
| 03/12 | 1,707 | 1,725 | 1,703 | 1,725 | +1.23% | 6,900 | 145億5076万 | +2.8% | 27.87 | 0.79 |
| 03/11 | 1,722 | 1,726 | 1,691 | 1,704 | -1.05% | 16,400 | 143億7362万 | +1.73% | 27.53 | 0.78 |
| 03/08 | 1,716 | 1,730 | 1,716 | 1,722 | -0.17% | 8,800 | 145億2545万 | +2.93% | 27.82 | 0.79 |
| 03/07 | 1,727 | 1,730 | 1,712 | 1,725 | +0.29% | 10,800 | 145億5076万 | +3.29% | 27.87 | 0.79 |
| 03/06 | 1,700 | 1,725 | 1,700 | 1,720 | +1.24% | 12,000 | 145億858万 | +3.3% | 27.78 | 0.79 |
| 03/05 | 1,692 | 1,700 | 1,687 | 1,699 | -0.18% | 5,700 | 143億3144万 | +2.16% | 27.45 | 0.78 |
| 03/04 | 1,710 | 1,710 | 1,686 | 1,702 | +0.47% | 18,000 | 143億5675万 | +2.47% | 27.49 | 0.78 |
| 03/01 | 1,703 | 1,711 | 1,693 | 1,694 | -0.47% | 9,500 | 142億8927万 | +2.11% | 27.36 | 0.78 |
| 02/29 | 1,701 | 1,710 | 1,690 | 1,702 | 0% | 10,300 | 143億5675万 | +2.72% | 27.49 | 0.78 |
| 02/28 | 1,689 | 1,707 | 1,686 | 1,702 | +0.95% | 19,100 | 143億5675万 | +2.9% | 27.49 | 0.78 |
| 02/27 | 1,675 | 1,689 | 1,671 | 1,686 | +0.9% | 12,900 | 142億2178万 | +2.12% | 27.24 | 0.77 |
| 02/26 | 1,685 | 1,685 | 1,669 | 1,671 | +0.24% | 8,500 | 140億9526万 | +1.46% | 26.99 | 0.77 |
| 02/22 | 1,672 | 1,675 | 1,666 | 1,667 | -0.18% | 10,400 | 140億6152万 | +1.34% | 26.93 | 0.76 |
| 02/21 | 1,676 | 1,680 | 1,667 | 1,670 | -0.3% | 9,500 | 140億8682万 | +1.64% | 26.98 | 0.77 |
| 02/20 | 1,666 | 1,677 | 1,666 | 1,675 | +0.78% | 11,800 | 141億2900万 | +2.07% | 27.06 | 0.77 |
| 02/19 | 1,644 | 1,662 | 1,643 | 1,662 | +1.22% | 11,000 | 140億1934万 | +1.4% | 26.85 | 0.76 |
| 02/16 | 1,633 | 1,648 | 1,632 | 1,642 | +0.86% | 10,000 | 138億5063万 | +0.31% | 26.52 | 0.75 |
| 02/15 | 1,654 | 1,654 | 1,625 | 1,628 | -0.31% | 10,600 | 137億3254万 | -0.49% | 26.3 | 0.75 |
| 02/14 | 1,654 | 1,654 | 1,633 | 1,633 | -1.27% | 16,300 | 137億7472万 | -0.12% | 26.38 | 0.75 |
| 02/13 | 1,640 | 1,662 | 1,639 | 1,654 | +0.92% | 9,000 | 139億5186万 | +1.16% | 26.72 | 0.76 |
| 02/09 | 1,649 | 1,655 | 1,639 | 1,639 | -0.61% | 12,400 | 138億2533万 | +0.37% | 26.48 | 0.75 |
| 02/08 | 1,653 | 1,656 | 1,639 | 1,649 | -0.24% | 12,800 | 139億968万 | +1.04% | 26.64 | 0.76 |
| 02/07 | 1,664 | 1,664 | 1,643 | 1,653 | -0.6% | 16,800 | 139億4342万 | +1.41% | 26.7 | 0.76 |
| 02/06 | 1,663 | 1,669 | 1,660 | 1,663 | +0.18% | 7,200 | 140億2777万 | +2.21% | 26.86 | 0.76 |
| 02/05 | 1,668 | 1,673 | 1,660 | 1,660 | -0.12% | 13,900 | 140億247万 | +2.28% | 26.82 | 0.76 |
| 02/02 | 1,659 | 1,662 | 1,649 | 1,662 | +1.28% | 9,000 | 140億1934万 | +2.59% | 26.85 | 0.76 |
| 02/01 | 1,653 | 1,659 | 1,641 | 1,641 | -0.06% | 9,900 | 138億4220万 | +1.55% | 26.51 | 0.75 |
| 01/31 | 1,635 | 1,642 | 1,628 | 1,642 | +1.36% | 13,100 | 138億5063万 | +1.8% | 26.52 | 0.75 |
| 01/30 | 1,670 | 1,670 | 1,620 | 1,620 | -2.88% | 66,100 | 136億6506万 | +0.62% | 26.17 | 0.74 |
| 01/29 | 1,661 | 1,670 | 1,653 | 1,668 | +1.52% | 16,100 | 140億6995万 | +3.73% | 26.94 | 0.77 |
| 01/26 | 1,650 | 1,652 | 1,643 | 1,643 | -0.42% | 10,100 | 138億5907万 | +2.43% | 26.54 | 0.75 |
| 01/25 | 1,636 | 1,655 | 1,631 | 1,650 | +1.1% | 20,400 | 139億1812万 | +3.06% | 26.65 | 0.76 |
| 01/24 | 1,639 | 1,639 | 1,631 | 1,632 | 0% | 9,400 | 137億6628万 | +2.19% | 26.36 | 0.75 |
| 01/23 | 1,627 | 1,637 | 1,622 | 1,632 | +0.55% | 15,300 | 137億6628万 | +2.26% | 26.36 | 0.75 |
| 01/22 | 1,605 | 1,625 | 1,605 | 1,623 | +1.12% | 9,500 | 136億9037万 | +1.82% | 26.22 | 0.74 |
| 01/19 | 1,612 | 1,612 | 1,605 | 1,605 | -0.43% | 14,400 | 135億3853万 | +0.75% | 25.93 | 0.74 |
| 01/18 | 1,624 | 1,624 | 1,612 | 1,612 | -0.06% | 7,500 | 135億9758万 | +1.26% | 26.04 | 0.74 |
| 01/17 | 1,623 | 1,626 | 1,613 | 1,613 | +0.06% | 9,800 | 136億601万 | +1.38% | 26.06 | 0.74 |
| 01/16 | 1,629 | 1,629 | 1,604 | 1,612 | -0.86% | 21,900 | 135億9758万 | +1.32% | 26.04 | 0.74 |
| 01/15 | 1,620 | 1,626 | 1,615 | 1,626 | +0.87% | 13,300 | 137億1567万 | +2.2% | 26.27 | 0.75 |
| 01/12 | 1,618 | 1,625 | 1,606 | 1,612 | -0.31% | 25,100 | 135億9758万 | +1.38% | 26.04 | 0.74 |
| 01/11 | 1,625 | 1,625 | 1,611 | 1,617 | -0.19% | 14,900 | 136億3975万 | +1.76% | 26.12 | 0.74 |
| 01/10 | 1,620 | 1,627 | 1,617 | 1,620 | 0% | 13,100 | 136億6506万 | +2.02% | 26.17 | 0.74 |
| 01/09 | 1,614 | 1,622 | 1,605 | 1,620 | +0.5% | 22,500 | 136億6506万 | +2.08% | 26.17 | 0.74 |
| 01/05 | 1,615 | 1,615 | 1,607 | 1,612 | 0% | 7,300 | 135億9758万 | +1.58% | 26.04 | 0.74 |
| 01/04 | 1,594 | 1,617 | 1,586 | 1,612 | +1.13% | 17,500 | 135億9758万 | +1.64% | 26.04 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 1,590 | 1,594 | 1,587 | 1,594 | +0.69% | 10,300 | 134億4574万 | +0.57% | 25.75 | 0.73 |
| 12/28 | 1,570 | 1,591 | 1,569 | 1,583 | +0.83% | 9,300 | 133億5296万 | -0.13% | 25.57 | 0.73 |
| 12/27 | 1,565 | 1,570 | 1,565 | 1,570 | +0.19% | 19,200 | 132億4330万 | -1.01% | 25.36 | 0.72 |
| 12/26 | 1,562 | 1,568 | 1,561 | 1,567 | +0.19% | 15,300 | 132億1799万 | -1.2% | 25.31 | 0.72 |
| 12/25 | 1,566 | 1,569 | 1,561 | 1,564 | -0.26% | 14,400 | 131億9269万 | -1.45% | 25.26 | 0.72 |
| 12/22 | 1,568 | 1,573 | 1,565 | 1,568 | 0% | 14,300 | 132億2643万 | -1.2% | 25.33 | 0.72 |
| 12/21 | 1,562 | 1,570 | 1,561 | 1,568 | +0.13% | 8,600 | 132億2643万 | -1.2% | 25.33 | 0.72 |
| 12/20 | 1,567 | 1,573 | 1,566 | 1,566 | -0.13% | 8,300 | 132億956万 | -1.32% | 25.3 | 0.72 |
| 12/19 | 1,566 | 1,569 | 1,565 | 1,568 | +0.06% | 9,900 | 132億2643万 | -1.2% | 25.33 | 0.72 |
| 12/18 | 1,570 | 1,570 | 1,562 | 1,567 | -0.32% | 8,500 | 132億1799万 | -1.26% | 25.31 | 0.72 |
| 12/15 | 1,591 | 1,591 | 1,572 | 1,572 | -0.88% | 14,500 | 132億6017万 | -1.01% | 25.39 | 0.72 |
| 12/14 | 1,589 | 1,591 | 1,582 | 1,586 | -0.25% | 7,200 | 133億7826万 | -0.06% | 25.62 | 0.73 |
| 12/13 | 1,595 | 1,595 | 1,587 | 1,590 | -0.31% | 5,200 | 134億1200万 | +0.25% | 25.68 | 0.73 |
| 12/12 | 1,599 | 1,599 | 1,590 | 1,595 | -0.19% | 7,400 | 134億5418万 | +0.63% | 25.77 | 0.73 |
| 12/11 | 1,589 | 1,598 | 1,583 | 1,598 | +1.01% | 8,900 | 134億7948万 | +0.88% | 25.81 | 0.73 |
| 12/08 | 1,597 | 1,600 | 1,582 | 1,582 | -1.25% | 12,300 | 133億4452万 | 0% | 25.56 | 0.73 |
| 12/07 | 1,603 | 1,605 | 1,597 | 1,602 | -0.12% | 7,700 | 135億1323万 | +1.33% | 25.88 | 0.73 |
| 12/06 | 1,597 | 1,608 | 1,597 | 1,604 | +0.06% | 9,900 | 135億3010万 | +1.58% | 25.91 | 0.74 |
| 12/05 | 1,597 | 1,603 | 1,592 | 1,603 | +0.06% | 12,900 | 135億2166万 | +1.65% | 25.89 | 0.74 |
| 12/04 | 1,590 | 1,607 | 1,588 | 1,602 | +0.56% | 14,100 | 135億1323万 | +1.59% | 25.88 | 0.73 |
| 12/01 | 1,603 | 1,604 | 1,550 | 1,593 | -0.44% | 15,800 | 134億3731万 | +1.14% | 25.73 | 0.73 |
| 11/30 | 1,600 | 1,604 | 1,592 | 1,600 | -0.31% | 5,100 | 134億9636万 | +1.59% | 25.85 | 0.74 |
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 | 1,820 9/18 | 1,522 5/27 | 19,700 5/27 | - | - | +3.91% 9/19 | -9.39% 5/27 |
| 2009年 5月期 | 1,595 6/2 | 967 3/3 | 13,700 5/26 | - | - | +16.96% 4/6 | -31.09% 10/10 |
| 2010年 5月期 | 1,469 4/16 4/15 | 1,095 11/27 | 11,600 5/27 | - | - | +11.31% 3/30 | -14.52% 6/1 |
| 2011年 5月期 | 1,294 5/10 5/9 | 935 3/15 | 14,600 5/27 | 109億1518万 | 78億8693万 | +5.45% 1/5 | -19.89% 3/15 |
| 2012年 5月期 | 1,363 4/3 4/2 | 980 8/9 | 20,300 5/29 | 114億9721万 | 82億6652万 | +7.69% 4/2 | -14.56% 5/29 |
| 2013年 5月期 | 1,730 5/9 | 1,070 6/6 6/5 | 82,800 5/28 | 145億9293万 | 90億2569万 | +28.45% 11/28 | -21.33% 6/7 |
| 2014年 5月期 | 1,560 4/7 | 1,226 6/7 | 93,700 5/27 | 131億5895万 | 103億4158万 | +11.61% 4/7 | -8.15% 5/28 |
| 2015年 5月期 | 2,534 4/16 | 1,348 6/6 6/4 | 476,900 10/17 | 213億7486万 | 113億7068万 | +21.78% 10/16 | -8.52% 5/14 |
| 2016年 5月期 | 2,322 3/31 | 1,882 7/9 | 140,100 5/26 | 195億8659万 | 158億7509万 | +5.68% 3/30 | -7.75% 8/25 |
| 2017年 5月期 | 2,333 5/15 | 1,900 6/21 | 149,000 5/26 | 196億7937万 | 160億2692万 | +4.64% 9/21 | -4.49% 5/29 |
| 2018年 5月期 | 2,410 4/27 | 2,094 9/7 9/6 | 149,200 5/28 | 203億2889万 | 176億6336万 | +5.22% 4/9 | -6.77% 6/6 |
| 2019年 5月期 | 2,220 6/1 | 1,580 12/25 | 172,100 5/28 | 187億2619万 | 133億2765万 | +4.95% 9/25 | -15.43% 12/25 |
| 2020年 5月期 | 2,256 1/30 | 1,202 3/13 | 1,108,400 1/30 | 190億2986万 | 101億3914万 | +17.81% 4/9 | -23.41% 3/13 |
| 2021年 5月期 | 2,253 4/19 | 1,658 7/2 6/24 | 274,400 5/27 | 190億456万 | 139億8560万 | +9.28% 4/19 | -9.56% 6/1 |
| 2022年 5月期 | 2,156 4/4 | 1,874 7/21 | 212,000 5/27 | 181億8634万 | 158億761万 | +4.48% 3/24 | -6.95% 6/6 |
| 2023年 5月期 | 1,929 6/1 | 1,417 10/28 | 235,800 5/29 | 162億7154万 | 119億5271万 | +8.71% 2/27 | -12.56% 10/28 |
| 最新 | 1,769 2024/4/26 | 73,700 | 149億2191万 | -0.56% 1,779 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/27
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/26 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
490円（2002/12/20） - 261%（3.61倍）
1,769円（4/26）