株価チャート
株価
4/18
- 前日 (4/17)
- 1,546
- 始値
- 1,563
- 高値
- 1,563
- 安値
- 1,550
- 終値 +0.26%
- 1,550
- 出来高 -73.63%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,560 - 株価（25日）
移動平均値 - -3.43%
1,605 - 出来高（5日）
移動平均値 - -74.68%
9,480
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,563 | 1,563 | 1,550 | 1,550 | +0.26% | 2,400 | 117億657万 | -3.43% | 11.43 | 0.66 |
| 04/17 | 1,560 | 1,573 | 1,542 | 1,546 | -1.15% | 9,100 | 116億7636万 | -3.8% | 11.41 | 0.66 |
| 04/16 | 1,561 | 1,570 | 1,546 | 1,564 | +0.19% | 7,400 | 118億1231万 | -2.86% | 11.54 | 0.66 |
| 04/15 | 1,562 | 1,573 | 1,560 | 1,561 | -1.14% | 7,600 | 117億8965万 | -3.1% | 11.52 | 0.66 |
| 04/12 | 1,593 | 1,595 | 1,575 | 1,579 | -1.44% | 20,900 | 119億2559万 | -2.23% | 11.65 | 0.67 |
| 04/11 | 1,616 | 1,616 | 1,600 | 1,602 | -0.93% | 12,100 | 120億9931万 | -0.99% | 11.82 | 0.68 |
| 04/10 | 1,619 | 1,619 | 1,601 | 1,617 | -0.06% | 8,700 | 122億1259万 | +0.06% | 11.93 | 0.69 |
| 04/09 | 1,595 | 1,618 | 1,595 | 1,618 | +1.83% | 6,900 | 122億2015万 | +0.31% | 11.94 | 0.69 |
| 04/08 | 1,610 | 1,616 | 1,588 | 1,589 | -1.3% | 8,400 | 120億112万 | -1.3% | 11.72 | 0.67 |
| 04/05 | 1,610 | 1,624 | 1,606 | 1,610 | -0.06% | 3,300 | 121億5973万 | +0.12% | 11.88 | 0.68 |
| 04/04 | 1,626 | 1,630 | 1,610 | 1,611 | -0.56% | 8,500 | 121億6728万 | +0.37% | 11.88 | 0.68 |
| 04/03 | 1,620 | 1,633 | 1,614 | 1,620 | -0.12% | 7,100 | 122億3525万 | +1.06% | 11.95 | 0.69 |
| 04/02 | 1,645 | 1,655 | 1,622 | 1,622 | -1.4% | 15,400 | 122億5036万 | +1.31% | 11.97 | 0.69 |
| 04/01 | 1,685 | 1,685 | 1,638 | 1,645 | -0.3% | 8,100 | 124億2407万 | +3.07% | 12.14 | 0.7 |
| 03/29 | 1,652 | 1,668 | 1,630 | 1,650 | +0.24% | 11,600 | 124億6183万 | +3.77% | 12.17 | 0.7 |
| 03/28 | 1,663 | 1,679 | 1,617 | 1,646 | -0.78% | 16,000 | 124億3162万 | +3.91% | 12.14 | 0.7 |
| 03/27 | 1,620 | 1,660 | 1,615 | 1,659 | +1.78% | 15,100 | 125億2980万 | +5.13% | 12.24 | 0.7 |
| 03/26 | 1,610 | 1,634 | 1,592 | 1,630 | +1.75% | 11,800 | 123億1078万 | +3.69% | 12.02 | 0.69 |
| 03/25 | 1,630 | 1,630 | 1,602 | 1,602 | -1.17% | 8,700 | 120億9931万 | +2.3% | 11.82 | 0.68 |
| 03/22 | 1,620 | 1,625 | 1,609 | 1,621 | 0% | 7,200 | 122億4280万 | +3.84% | 11.96 | 0.69 |
| 03/21 | 1,600 | 1,622 | 1,596 | 1,621 | +1.82% | 10,600 | 122億4280万 | +4.18% | 11.96 | 0.69 |
| 03/19 | 1,587 | 1,615 | 1,587 | 1,592 | +0.32% | 10,300 | 120億2378万 | +2.64% | 11.74 | 0.68 |
| 03/18 | 1,592 | 1,602 | 1,582 | 1,587 | -0.31% | 14,200 | 119億8602万 | +2.65% | 11.71 | 0.67 |
| 03/15 | 1,609 | 1,615 | 1,591 | 1,592 | -0.44% | 7,300 | 120億2378万 | +3.24% | 11.74 | 0.68 |
| 03/14 | 1,599 | 1,610 | 1,586 | 1,599 | 0% | 9,600 | 120億7665万 | +3.97% | 11.8 | 0.68 |
| 03/13 | 1,627 | 1,627 | 1,584 | 1,599 | -0.74% | 9,300 | 120億7665万 | +4.31% | 11.8 | 0.68 |
| 03/12 | 1,581 | 1,629 | 1,581 | 1,611 | +1.26% | 8,300 | 121億6728万 | +5.43% | 11.88 | 0.68 |
| 03/11 | 1,660 | 1,660 | 1,580 | 1,591 | -4.16% | 30,400 | 120億1623万 | +4.46% | 11.74 | 0.68 |
| 03/08 | 1,651 | 1,675 | 1,627 | 1,660 | +0.91% | 34,900 | 125億3736万 | +9.28% | 12.25 | 0.7 |
| 03/07 | 1,747 | 1,748 | 1,625 | 1,645 | +4.78% | 102,900 | 124億2407万 | +8.72% | 12.14 | 0.7 |
| 03/06 | 1,527 | 1,571 | 1,527 | 1,570 | +2.61% | 19,700 | 118億5762万 | +4.18% | 11.58 | 0.67 |
| 03/05 | 1,547 | 1,547 | 1,500 | 1,530 | -0.97% | 27,700 | 115億5552万 | +1.73% | 11.29 | 0.65 |
| 03/04 | 1,541 | 1,549 | 1,538 | 1,545 | +0.32% | 10,200 | 116億6881万 | +2.79% | 11.4 | 0.66 |
| 03/01 | 1,546 | 1,549 | 1,536 | 1,540 | -0.58% | 10,300 | 116億3104万 | +2.6% | 11.36 | 0.65 |
| 02/29 | 1,549 | 1,556 | 1,536 | 1,549 | -0.19% | 12,400 | 116億9902万 | +3.34% | 11.43 | 0.66 |
| 02/28 | 1,558 | 1,560 | 1,547 | 1,552 | -0.39% | 17,300 | 117億2167万 | +3.67% | 11.45 | 0.66 |
| 02/27 | 1,513 | 1,578 | 1,513 | 1,558 | +3.32% | 55,200 | 117億6699万 | +4.21% | 11.49 | 0.66 |
| 02/26 | 1,510 | 1,511 | 1,496 | 1,508 | +0.47% | 22,900 | 113億8936万 | +1.07% | 11.12 | 0.64 |
| 02/22 | 1,503 | 1,503 | 1,493 | 1,501 | 0% | 7,500 | 113億3649万 | +0.67% | 11.07 | 0.64 |
| 02/21 | 1,503 | 1,503 | 1,493 | 1,501 | +0.54% | 10,000 | 113億3649万 | +0.74% | 11.07 | 0.64 |
| 02/20 | 1,497 | 1,505 | 1,487 | 1,493 | -0.27% | 9,400 | 112億7607万 | +0.2% | 11.01 | 0.63 |
| 02/19 | 1,481 | 1,497 | 1,481 | 1,497 | +0.67% | 6,900 | 113億628万 | +0.47% | 11.04 | 0.64 |
| 02/16 | 1,479 | 1,498 | 1,478 | 1,487 | +0.07% | 12,100 | 112億3075万 | -0.2% | 10.97 | 0.63 |
| 02/15 | 1,497 | 1,499 | 1,460 | 1,486 | -0.07% | 11,200 | 112億2320万 | -0.34% | 10.96 | 0.63 |
| 02/14 | 1,470 | 1,505 | 1,464 | 1,487 | +0.2% | 30,000 | 112億3075万 | -0.34% | 10.97 | 0.63 |
| 02/13 | 1,493 | 1,493 | 1,471 | 1,484 | 0% | 16,300 | 112億809万 | -0.6% | 10.95 | 0.63 |
| 02/09 | 1,489 | 1,491 | 1,476 | 1,484 | -0.2% | 16,200 | 112億809万 | -0.67% | 10.95 | 0.63 |
| 02/08 | 1,480 | 1,487 | 1,474 | 1,487 | +0.47% | 6,800 | 112億3075万 | -0.6% | 10.97 | 0.63 |
| 02/07 | 1,461 | 1,480 | 1,461 | 1,480 | 0% | 15,300 | 111億7788万 | -1.14% | 10.92 | 0.63 |
| 02/06 | 1,486 | 1,489 | 1,480 | 1,480 | -0.34% | 5,200 | 111億7788万 | -1.2% | 10.92 | 0.63 |
| 02/05 | 1,487 | 1,492 | 1,480 | 1,485 | -0.07% | 8,100 | 112億1565万 | -0.93% | 10.96 | 0.63 |
| 02/02 | 1,495 | 1,498 | 1,484 | 1,486 | -0.34% | 6,900 | 112億2320万 | -0.87% | 10.96 | 0.63 |
| 02/01 | 1,491 | 1,503 | 1,490 | 1,491 | -0.33% | 6,300 | 112億6096万 | -0.47% | 11 | 0.63 |
| 01/31 | 1,500 | 1,505 | 1,490 | 1,496 | -0.27% | 7,900 | 112億9873万 | -0.13% | 11.04 | 0.63 |
| 01/30 | 1,495 | 1,502 | 1,486 | 1,500 | +0.33% | 10,900 | 113億2894万 | +0.13% | 11.07 | 0.64 |
| 01/29 | 1,493 | 1,503 | 1,493 | 1,495 | +0.13% | 3,900 | 112億9117万 | -0.2% | 11.03 | 0.63 |
| 01/26 | 1,507 | 1,507 | 1,490 | 1,493 | -1.06% | 7,800 | 112億7607万 | -0.27% | 11.01 | 0.63 |
| 01/25 | 1,503 | 1,511 | 1,501 | 1,509 | +0.73% | 6,100 | 113億9691万 | +0.94% | 11.13 | 0.64 |
| 01/24 | 1,494 | 1,502 | 1,494 | 1,498 | 0% | 2,900 | 113億1383万 | +0.33% | 11.05 | 0.64 |
| 01/23 | 1,506 | 1,514 | 1,491 | 1,498 | -0.27% | 9,700 | 113億1383万 | +0.47% | 11.05 | 0.64 |
| 01/22 | 1,484 | 1,510 | 1,484 | 1,502 | +1.21% | 12,300 | 113億4404万 | +0.81% | 11.08 | 0.64 |
| 01/19 | 1,473 | 1,494 | 1,470 | 1,484 | +1.23% | 9,800 | 112億809万 | -0.34% | 10.95 | 0.63 |
| 01/18 | 1,482 | 1,491 | 1,450 | 1,466 | -1.08% | 52,500 | 110億7215万 | -1.54% | 10.82 | 0.62 |
| 01/17 | 1,498 | 1,504 | 1,481 | 1,482 | -0.74% | 10,900 | 111億9299万 | -0.47% | 10.93 | 0.63 |
| 01/16 | 1,510 | 1,514 | 1,491 | 1,493 | -1.13% | 12,100 | 112億7607万 | +0.27% | 11.01 | 0.63 |
| 01/15 | 1,498 | 1,513 | 1,498 | 1,510 | +1.21% | 12,500 | 114億446万 | +1.34% | 11.14 | 0.64 |
| 01/12 | 1,515 | 1,515 | 1,488 | 1,492 | -1.52% | 18,500 | 112億6852万 | +0.2% | 11.01 | 0.63 |
| 01/11 | 1,512 | 1,515 | 1,498 | 1,515 | +0.66% | 6,400 | 114億4223万 | +1.81% | 11.18 | 0.64 |
| 01/10 | 1,500 | 1,511 | 1,489 | 1,505 | +0.13% | 12,500 | 113億6670万 | +1.28% | 11.1 | 0.64 |
| 01/09 | 1,514 | 1,514 | 1,501 | 1,503 | -0.53% | 10,700 | 113億5159万 | +1.21% | 11.09 | 0.64 |
| 01/05 | 1,522 | 1,522 | 1,506 | 1,511 | -1.24% | 6,300 | 114億1202万 | +1.82% | 11.15 | 0.64 |
| 01/04 | 1,519 | 1,530 | 1,505 | 1,530 | +0.86% | 14,900 | 115億5552万 | +3.1% | 11.29 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,510 | 1,522 | 1,510 | 1,517 | +0.13% | 8,100 | 114億5733万 | +2.29% | 11.19 | 0.64 |
| 12/28 | 1,492 | 1,515 | 1,492 | 1,515 | +1.54% | 14,100 | 114億4223万 | +2.23% | 11.18 | 0.64 |
| 12/27 | 1,479 | 1,494 | 1,470 | 1,492 | +0.67% | 16,700 | 112億6852万 | +0.81% | 11.01 | 0.63 |
| 12/26 | 1,483 | 1,493 | 1,480 | 1,482 | +0.2% | 10,400 | 111億9299万 | +0.2% | 10.93 | 0.63 |
| 12/25 | 1,493 | 1,493 | 1,475 | 1,479 | -0.6% | 11,300 | 111億7033万 | +0.07% | 10.91 | 0.63 |
| 12/22 | 1,486 | 1,495 | 1,480 | 1,488 | -0.13% | 19,900 | 112億3831万 | +0.68% | 10.98 | 0.63 |
| 12/21 | 1,491 | 1,492 | 1,481 | 1,490 | -0.07% | 6,600 | 112億5341万 | +0.95% | 10.99 | 0.63 |
| 12/20 | 1,484 | 1,495 | 1,456 | 1,491 | +1.5% | 15,600 | 112億6096万 | +1.08% | 11 | 0.63 |
| 12/19 | 1,477 | 1,497 | 1,441 | 1,469 | +1.52% | 30,600 | 110億9481万 | -0.27% | 10.84 | 0.62 |
| 12/18 | 1,450 | 1,452 | 1,441 | 1,447 | -0.89% | 9,900 | 109億2865万 | -1.7% | 10.67 | 0.61 |
| 12/15 | 1,468 | 1,469 | 1,460 | 1,460 | -0.21% | 5,500 | 110億2683万 | -0.82% | 10.77 | 0.62 |
| 12/14 | 1,475 | 1,484 | 1,462 | 1,463 | -0.75% | 9,400 | 110億4949万 | -0.61% | 10.79 | 0.62 |
| 12/13 | 1,481 | 1,481 | 1,473 | 1,474 | -0.2% | 4,300 | 111億3257万 | +0.27% | 10.87 | 0.63 |
| 12/12 | 1,480 | 1,480 | 1,469 | 1,477 | -0.2% | 3,300 | 111億5523万 | +0.54% | 10.9 | 0.63 |
| 12/11 | 1,477 | 1,486 | 1,472 | 1,480 | +0.61% | 4,300 | 111億7788万 | +0.82% | 10.92 | 0.63 |
| 12/08 | 1,474 | 1,485 | 1,471 | 1,471 | -0.81% | 10,800 | 111億991万 | +0.34% | 10.85 | 0.62 |
| 12/07 | 1,480 | 1,498 | 1,478 | 1,483 | -1% | 6,500 | 112億54万 | +1.23% | 10.94 | 0.63 |
| 12/06 | 1,491 | 1,498 | 1,482 | 1,498 | +1.15% | 4,800 | 113億1383万 | +2.39% | 11.05 | 0.64 |
| 12/05 | 1,468 | 1,510 | 1,468 | 1,481 | +0.61% | 14,300 | 111億8544万 | +1.44% | 10.93 | 0.63 |
| 12/04 | 1,498 | 1,498 | 1,470 | 1,472 | +0.14% | 9,000 | 111億1746万 | +0.96% | 10.86 | 0.62 |
| 12/01 | 1,487 | 1,487 | 1,470 | 1,470 | -0.41% | 5,800 | 111億236万 | +0.89% | 10.84 | 0.62 |
| 11/30 | 1,476 | 1,486 | 1,471 | 1,476 | 0% | 10,200 | 111億4767万 | +1.37% | 10.89 | 0.62 |
| 11/29 | 1,463 | 1,488 | 1,463 | 1,476 | -2.12% | 8,700 | 111億4767万 | +1.51% | 10.89 | 0.62 |
| 11/28 | 1,506 | 1,509 | 1,495 | 1,508 | +0.13% | 9,200 | 113億8936万 | +3.79% | 11.12 | 0.63 |
| 11/27 | 1,499 | 1,515 | 1,499 | 1,506 | +0.8% | 10,000 | 113億7425万 | +3.79% | 11.11 | 0.63 |
| 11/24 | 1,485 | 1,495 | 1,480 | 1,494 | +1.08% | 7,700 | 112億8362万 | +3.11% | 11.02 | 0.63 |
| 11/22 | 1,465 | 1,486 | 1,465 | 1,478 | +0.89% | 4,200 | 111億6278万 | +2.07% | 10.9 | 0.62 |
| 11/21 | 1,473 | 1,475 | 1,465 | 1,465 | +0.07% | 3,000 | 110億6460万 | +1.17% | 10.81 | 0.61 |
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 | 1,629 7/9 | 683 3/18 | 49,400 7/10 | - | - | +14.36% 4/30 | -25.19% 9/25 |
| 2009年 5月期 | 927 6/2 | 447 10/10 | 45,400 10/14 | - | - | +17.13% 5/25 | -33.57% 10/10 |
| 2010年 5月期 | 818 4/13 | 540 12/21 12/18 | 27,400 4/14 | - | - | +15.13% 4/6 | -10.49% 11/30 |
| 2011年 5月期 | 864 5/10 5/9 | 560 3/15 | 32,700 3/15 | 67億4870万 | 43億7416万 | +8.85% 5/9 | -18.43% 3/15 |
| 2012年 5月期 | 849 7/5 | 641 1/16 | 28,100 7/11 | 66億3153万 | 50億685万 | +8.59% 7/4 | -11.15% 6/4 |
| 2013年 5月期 | 928 5/23 | 657 6/14 | 25,600 5/9 | 72億4860万 | 51億3182万 | +8.88% 5/9 | -12.21% 6/7 |
| 2014年 5月期 | 910 5/29 | 733 6/21 | 92,700 5/29 | 71億801万 | 57億2546万 | +5.51% 1/16 | -3.58% 2/4 |
| 2015年 5月期 | 1,120 7/9 | 831 6/13 | 490,800 7/9 | 87億4913万 | 64億9154万 | +24.92% 7/8 | -8.97% 10/14 |
| 2016年 5月期 | 1,006 6/1 | 793 2/12 | 360,000 2/12 | 78億5859万 | 61億9470万 | +6.91% 10/13 | -8.79% 2/12 |
| 2017年 5月期 | 1,225 2/13 2/10 | 830 6/28 | 123,500 1/25 | 95億6936万 | 64億8373万 | +11.07% 1/27 | -9.13% 4/12 |
| 2018年 5月期 | 2,798 1/25 | 1,125 6/23 | 604,800 10/4 | 211億3225万 | 87億8819万 | +23.9% 9/28 | -14.15% 2/14 |
| 2019年 5月期 | 2,219 6/1 | 1,155 12/25 | 123,300 7/10 | 167億5928万 | 87億2328万 | +11.23% 10/3 | -25.27% 12/25 |
| 2020年 5月期 | 1,885 12/6 | 880 3/19 | 286,100 11/20 | 142億3670万 | 66億4631万 | +24.86% 11/27 | -23.95% 3/13 |
| 2021年 5月期 | 1,860 5/10 | 1,013 7/31 | 199,500 9/28 | 140億4788万 | 76億5081万 | +19.19% 6/10 | -7.37% 11/2 |
| 2022年 5月期 | 2,177 6/10 | 1,382 3/9 | 623,800 6/9 | 164億4207万 | 104億3773万 | +8.89% 3/30 | -12.96% 1/27 |
| 2023年 5月期 | 1,716 4/11 | 1,399 6/20 | 75,700 4/12 | 129億6030万 | 105億6612万 | +7.49% 4/11 | -6.29% 9/28 |
| 最新 | 1,550 2024/4/18 | 2,400 | 117億657万 | -3.43% 1,605 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -59%（0.41倍）
- 1998/12/29 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/29
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- 211%（3.11倍）
- 2001/12/28 vs 2000/12/29
- -66%（0.34倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 107%（2.07倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
400円（2002/11/01） - 288%（3.88倍）
1,550円（4/18）