株価チャート
株価
4/26
- 前日 (4/25)
- 1,119
- 始値
- 1,105
- 高値
- 1,105
- 安値
- 1,087
- 終値 -1.97%
- 1,097
- 出来高 +325.06%
- 169,600
乖離率
- 株価(5日)
移動平均値 - -0.36%
1,101 - 株価(25日)
移動平均値 - +3.2%
1,063 - 出来高(5日)
移動平均値 - +138.67%
71,060
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 | 1,105 | 1,105 | 1,087 | 1,097 | -1.97% | 169,600 | 189億2325万 | +3.2% | 15.28 | 1.6 |
04/25 | 1,117 | 1,119 | 1,101 | 1,119 | +1.27% | 39,900 | 193億275万 | +5.67% | 15.59 | 1.63 |
04/24 | 1,100 | 1,123 | 1,100 | 1,105 | +0.55% | 64,700 | 190億6125万 | +4.84% | 15.39 | 1.61 |
04/23 | 1,099 | 1,100 | 1,085 | 1,099 | +1.2% | 27,400 | 189億5775万 | +4.77% | 15.31 | 1.6 |
04/22 | 1,083 | 1,104 | 1,082 | 1,086 | +0.46% | 53,700 | 187億3350万 | +3.92% | 15.13 | 1.58 |
04/19 | 1,094 | 1,103 | 1,051 | 1,081 | -1.19% | 83,900 | 186億4725万 | +3.94% | 15.06 | 1.58 |
04/18 | 1,096 | 1,106 | 1,086 | 1,094 | -0.73% | 42,800 | 188億7150万 | +5.6% | 15.24 | 1.6 |
04/17 | 1,116 | 1,125 | 1,101 | 1,102 | -1.25% | 54,500 | 190億950万 | +6.78% | 15.35 | 1.61 |
04/16 | 1,150 | 1,150 | 1,115 | 1,116 | -3.21% | 97,300 | 192億5100万 | +8.77% | 15.54 | 1.63 |
04/15 | 1,140 | 1,159 | 1,120 | 1,153 | +2.4% | 95,600 | 198億8925万 | +13.04% | 16.06 | 1.68 |
04/12 | 1,115 | 1,169 | 1,100 | 1,126 | +9.53% | 383,500 | 194億2350万 | +11.15% | 15.68 | 1.64 |
04/11 | 1,022 | 1,040 | 1,013 | 1,028 | +0.39% | 68,500 | 177億3300万 | +2.09% | 14.32 | 1.5 |
04/10 | 1,025 | 1,035 | 1,022 | 1,024 | -0.39% | 29,600 | 176億6400万 | +1.89% | 14.26 | 1.49 |
04/09 | 1,035 | 1,035 | 1,024 | 1,028 | +0.19% | 27,000 | 177億3300万 | +2.49% | 14.32 | 1.5 |
04/08 | 1,044 | 1,044 | 1,020 | 1,026 | -0.77% | 54,000 | 176億9850万 | +2.5% | 14.29 | 1.5 |
04/05 | 1,040 | 1,050 | 1,027 | 1,034 | -1.24% | 44,800 | 178億3650万 | +3.5% | 14.4 | 1.51 |
04/04 | 1,034 | 1,047 | 1,029 | 1,047 | +1.26% | 26,800 | 180億6075万 | +4.91% | 14.58 | 1.53 |
04/03 | 1,022 | 1,037 | 1,020 | 1,034 | +0.98% | 34,900 | 178億3650万 | +3.82% | 14.4 | 1.51 |
04/02 | 1,036 | 1,039 | 1,019 | 1,024 | -1.25% | 42,700 | 176億6400万 | +3.02% | 14.26 | 1.49 |
04/01 | 1,050 | 1,050 | 1,030 | 1,037 | +0.68% | 40,500 | 178億8825万 | +4.43% | 14.44 | 1.51 |
03/29 | 1,022 | 1,038 | 1,022 | 1,030 | +0.78% | 46,400 | 177億6750万 | +3.94% | 14.35 | 1.5 |
03/28 | 1,027 | 1,037 | 1,022 | 1,022 | -0.68% | 51,800 | 176億2950万 | +3.23% | 14.23 | 1.49 |
03/27 | 1,014 | 1,031 | 1,014 | 1,029 | +2.08% | 66,100 | 177億5025万 | +4.04% | 14.33 | 1.5 |
03/26 | 1,010 | 1,012 | 1,007 | 1,008 | -0.69% | 19,600 | 173億8800万 | +2.02% | 14.04 | 1.47 |
03/25 | 1,009 | 1,022 | 1,005 | 1,015 | +1.5% | 62,000 | 175億875万 | +2.84% | 14.14 | 1.48 |
03/22 | 1,005 | 1,005 | 996 | 1,000 | +0.1% | 30,600 | 172億5000万 | +1.52% | 13.93 | 1.46 |
03/21 | 1,000 | 1,005 | 995 | 999 | +0.71% | 38,700 | 172億3275万 | +1.52% | 13.91 | 1.46 |
03/19 | 989 | 997 | 982 | 992 | +0.71% | 41,700 | 171億1200万 | +0.71% | 13.82 | 1.45 |
03/18 | 984 | 988 | 980 | 985 | +0.72% | 27,300 | 169億9125万 | 0% | 13.72 | 1.44 |
03/15 | 976 | 984 | 975 | 978 | -0.31% | 13,900 | 168億7050万 | -0.81% | 13.62 | 1.43 |
03/14 | 970 | 981 | 970 | 981 | +1.13% | 18,100 | 169億2225万 | -0.61% | 13.66 | 1.43 |
03/13 | 976 | 981 | 967 | 970 | -0.41% | 20,100 | 167億3250万 | -1.82% | 13.51 | 1.41 |
03/12 | 966 | 974 | 957 | 974 | +1.04% | 24,100 | 168億150万 | -1.62% | 13.57 | 1.42 |
03/11 | 971 | 973 | 955 | 964 | -1.13% | 48,500 | 166億2900万 | -2.82% | 13.43 | 1.41 |
03/08 | 965 | 982 | 965 | 975 | +0.72% | 22,500 | 168億1875万 | -1.91% | 13.58 | 1.42 |
03/07 | 976 | 979 | 966 | 968 | -0.62% | 31,200 | 166億9800万 | -2.81% | 13.48 | 1.41 |
03/06 | 970 | 978 | 970 | 974 | -0.41% | 34,600 | 168億150万 | -2.31% | 13.57 | 1.42 |
03/05 | 974 | 983 | 973 | 978 | +0.31% | 16,800 | 168億7050万 | -2% | 13.62 | 1.43 |
03/04 | 988 | 992 | 975 | 975 | -1.22% | 32,800 | 168億1875万 | -2.4% | 13.58 | 1.42 |
03/01 | 996 | 996 | 987 | 987 | -0.9% | 21,900 | 170億2575万 | -1.4% | 13.75 | 1.44 |
02/29 | 999 | 999 | 987 | 996 | +0.3% | 17,900 | 171億8100万 | -0.5% | 13.87 | 1.45 |
02/28 | 996 | 1,002 | 993 | 993 | -0.3% | 19,800 | 171億2925万 | -0.9% | 13.83 | 1.45 |
02/27 | 996 | 1,004 | 995 | 996 | +0.3% | 36,700 | 171億8100万 | -0.7% | 13.87 | 1.45 |
02/26 | 1,006 | 1,006 | 993 | 993 | -0.9% | 39,100 | 171億2925万 | -1% | 13.83 | 1.45 |
02/22 | 1,001 | 1,011 | 997 | 1,002 | +0.7% | 22,300 | 172億8450万 | -0.2% | 13.96 | 1.46 |
02/21 | 1,005 | 1,005 | 993 | 995 | -1.09% | 17,500 | 171億6375万 | -0.9% | 13.86 | 1.45 |
02/20 | 1,000 | 1,019 | 1,000 | 1,006 | +1% | 41,600 | 173億5350万 | +0.1% | 14.01 | 1.47 |
02/19 | 991 | 1,000 | 987 | 996 | +0.91% | 30,900 | 171億8100万 | -0.99% | 13.87 | 1.45 |
02/16 | 969 | 987 | 969 | 987 | +2.28% | 26,700 | 170億2575万 | -1.79% | 13.75 | 1.44 |
02/15 | 986 | 987 | 962 | 965 | -1.73% | 49,500 | 166億4625万 | -3.98% | 13.44 | 1.41 |
02/14 | 998 | 998 | 982 | 982 | -2.09% | 44,100 | 169億3950万 | -2.29% | 13.68 | 1.43 |
02/13 | 1,006 | 1,006 | 998 | 1,003 | +0.5% | 31,000 | 173億175万 | -0.1% | 13.97 | 1.46 |
02/09 | 999 | 1,010 | 997 | 998 | -0.99% | 28,100 | 172億1550万 | -0.4% | 13.9 | 1.46 |
02/08 | 1,004 | 1,014 | 995 | 1,008 | -0.1% | 29,500 | 173億8800万 | +0.8% | 14.04 | 1.47 |
02/07 | 1,015 | 1,018 | 1,005 | 1,009 | -0.79% | 18,600 | 174億525万 | +1.31% | 14.05 | 1.47 |
02/06 | 1,015 | 1,024 | 1,011 | 1,017 | +0.3% | 14,800 | 175億4325万 | +2.42% | 14.17 | 1.48 |
02/05 | 1,015 | 1,017 | 1,007 | 1,014 | -0.2% | 18,200 | 174億9150万 | +2.63% | 14.12 | 1.48 |
02/02 | 1,022 | 1,022 | 1,015 | 1,016 | -0.49% | 12,900 | 175億2600万 | +3.25% | 14.15 | 1.48 |
02/01 | 1,012 | 1,032 | 1,012 | 1,021 | +0.59% | 31,300 | 176億1225万 | +4.18% | 14.22 | 1.49 |
01/31 | 991 | 1,018 | 991 | 1,015 | +1.7% | 48,500 | 175億875万 | +4.1% | 14.14 | 1.48 |
01/30 | 1,005 | 1,008 | 996 | 998 | -0.99% | 103,700 | 172億1550万 | +2.89% | 13.9 | 1.46 |
01/29 | 1,004 | 1,012 | 1,004 | 1,008 | +0.7% | 20,800 | 173億8800万 | +4.35% | 14.04 | 1.47 |
01/26 | 1,005 | 1,007 | 1,001 | 1,001 | -0.6% | 27,200 | 172億6725万 | +4.16% | 13.94 | 1.46 |
01/25 | 1,005 | 1,013 | 1,005 | 1,007 | +0.2% | 24,300 | 173億7075万 | +5.22% | 14.03 | 1.47 |
01/24 | 1,010 | 1,014 | 1,004 | 1,005 | -0.5% | 22,400 | 173億3625万 | +5.57% | 14 | 1.47 |
01/23 | 1,024 | 1,030 | 1,010 | 1,010 | -0.49% | 38,000 | 174億2250万 | +6.54% | 14.07 | 1.47 |
01/22 | 1,001 | 1,016 | 1,000 | 1,015 | +1.4% | 24,000 | 175億875万 | +7.64% | 14.14 | 1.48 |
01/19 | 1,006 | 1,012 | 1,000 | 1,001 | -0.79% | 40,200 | 172億6725万 | +6.6% | 13.94 | 1.46 |
01/18 | 1,023 | 1,030 | 1,009 | 1,009 | -0.88% | 45,700 | 174億525万 | +7.8% | 14.05 | 1.47 |
01/17 | 1,020 | 1,038 | 1,017 | 1,018 | +0.3% | 46,200 | 175億6050万 | +9.23% | 14.18 | 1.48 |
01/16 | 1,028 | 1,028 | 1,006 | 1,015 | -1.84% | 63,600 | 175億875万 | +9.38% | 14.14 | 1.48 |
01/15 | 990 | 1,048 | 981 | 1,034 | +7.6% | 185,500 | 178億3650万 | +11.9% | 14.4 | 1.51 |
01/12 | 987 | 987 | 961 | 961 | -2.34% | 84,900 | 165億7725万 | +4.57% | 13.39 | 1.4 |
01/11 | 972 | 986 | 969 | 984 | +1.23% | 74,600 | 169億7400万 | +7.19% | 13.71 | 1.44 |
01/10 | 963 | 976 | 963 | 972 | +0.62% | 40,900 | 167億6700万 | +6.23% | 13.54 | 1.42 |
01/09 | 950 | 967 | 950 | 966 | +1.68% | 54,000 | 166億6350万 | +5.81% | 13.45 | 1.41 |
01/05 | 948 | 963 | 942 | 950 | +0.21% | 99,600 | 163億8750万 | +4.28% | 13.23 | 1.39 |
01/04 | 924 | 949 | 921 | 948 | +3.27% | 89,600 | 163億5300万 | +4.29% | 13.2 | 1.38 |
2023 | ||||||||||
12/29 | 914 | 919 | 910 | 918 | +0.22% | 31,000 | 158億3550万 | +1.1% | 12.79 | 1.34 |
12/28 | 910 | 919 | 906 | 916 | +0.66% | 41,800 | 158億100万 | +0.66% | 12.76 | 1.34 |
12/27 | 905 | 911 | 904 | 910 | +0.55% | 41,600 | 156億9750万 | -0.11% | 12.67 | 1.33 |
12/26 | 898 | 906 | 898 | 905 | +0.33% | 20,100 | 156億1125万 | -0.77% | 12.61 | 1.32 |
12/25 | 910 | 910 | 897 | 902 | 0% | 39,500 | 155億5950万 | -1.2% | 12.56 | 1.32 |
12/22 | 890 | 904 | 890 | 902 | +1.35% | 27,000 | 155億5950万 | -1.31% | 12.56 | 1.32 |
12/21 | 892 | 897 | 890 | 890 | -0.56% | 15,700 | 153億5250万 | -2.84% | 12.4 | 1.3 |
12/20 | 894 | 904 | 894 | 895 | -0.56% | 158,900 | 154億3875万 | -2.4% | 12.47 | 1.31 |
12/19 | 891 | 900 | 887 | 900 | +1.12% | 51,500 | 155億2500万 | -2.07% | 12.54 | 1.31 |
12/18 | 885 | 890 | 872 | 890 | +0.23% | 41,200 | 153億5250万 | -3.26% | 12.4 | 1.3 |
12/15 | 894 | 896 | 885 | 888 | -0.56% | 59,500 | 153億1800万 | -3.58% | 12.37 | 1.3 |
12/14 | 902 | 906 | 886 | 893 | -1% | 79,000 | 154億425万 | -3.25% | 12.44 | 1.3 |
12/13 | 917 | 917 | 898 | 902 | -0.77% | 46,300 | 155億5950万 | -2.38% | 12.56 | 1.32 |
12/12 | 919 | 919 | 906 | 909 | -0.98% | 28,000 | 156億8025万 | -1.73% | 12.66 | 1.33 |
12/11 | 919 | 923 | 912 | 918 | +1.44% | 33,600 | 158億3550万 | -0.86% | 12.79 | 1.34 |
12/08 | 912 | 924 | 902 | 905 | -1.52% | 102,500 | 156億1125万 | -2.27% | 12.61 | 1.32 |
12/07 | 922 | 922 | 913 | 919 | -0.86% | 57,200 | 158億5275万 | -0.86% | 12.8 | 1.34 |
12/06 | 919 | 927 | 909 | 927 | +1.64% | 58,500 | 159億9075万 | 0% | 12.91 | 1.35 |
12/05 | 928 | 929 | 912 | 912 | -1.72% | 49,200 | 157億3200万 | -1.41% | 12.7 | 1.33 |
12/04 | 918 | 932 | 918 | 928 | +1.42% | 92,600 | 160億800万 | +0.32% | 12.93 | 1.35 |
12/01 | 919 | 924 | 912 | 915 | -0.33% | 62,200 | 157億8375万 | -0.87% | 12.74 | 1.33 |
11/30 | 904 | 918 | 901 | 918 | +1.66% | 98,500 | 158億3550万 | -0.54% | 12.79 | 1.36 |
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 | |
2007年 5月期 | 226 6/16 | 143 5/22 5/8 他3件 | 1,522,000 10/23 | - | - | +17.8% 10/23 | -13.81% 11/21 |
2008年 5月期 | 173 7/18 7/17 | 100 1/16 11/20 他2件 | 241,000 6/7 | - | - | +15% 1/28 | -20.94% 11/12 |
2009年 5月期 | 135 6/5 | 62 1/14 | 76,000 9/25 | - | - | +30.27% 5/19 | -25.31% 10/10 |
2010年 5月期 | 115 4/13 | 71 11/27 | 63,000 9/25 | - | - | +15.65% 8/24 | -14.33% 5/27 |
2011年 5月期 | 160 3/28 | 80 8/12 | 446,000 3/28 | 29億9824万 | 14億9912万 | +38.61% 3/25 | -10.11% 6/16 |
2012年 5月期 | 226 4/25 | 86 10/4 | 834,000 4/13 | 42億3501万 | 16億1155万 | +37.81% 6/29 | -30.06% 5/14 |
2013年 5月期 | 314 3/11 | 116 10/17 | 1,955,000 3/12 | 58億8404万 | 21億7372万 | +78.09% 3/11 | -19.94% 8/6 |
2014年 5月期 | 375 1/14 | 170 6/7 | 4,318,100 1/14 | 70億2714万 | 31億8563万 | +49.72% 1/14 | -10.88% 2/4 |
2015年 5月期 | 634 3/30 | 291 6/11 6/9 他4件 | 1,788,800 7/8 | 118億8055万 | 54億5306万 | +29.35% 3/30 | -7.85% 10/16 |
2016年 5月期 | 587 9/30 | 317 2/12 | 1,813,200 5/26 | 109億9981万 | 59億4027万 | +13.69% 9/30 | -19.09% 2/12 |
2017年 5月期 | 559 5/17 | 350 6/24 | 498,100 5/29 | 104億7512万 | 65億5866万 | +7.63% 5/12 | -5.3% 11/9 |
2018年 5月期 | 760 3/8 | 475 8/1 | 3,162,700 2/8 | 141億3808万 | 88億3630万 | +23.87% 2/22 | -12.45% 4/13 |
2019年 5月期 | 743 12/14 | 575 7/5 | 636,100 4/11 | 138億2183万 | 106億9657万 | +8.64% 4/11 | -14.09% 12/25 |
2020年 5月期 | 995 12/12 | 395 3/17 | 518,000 12/9 | 184億750万 | 73億750万 | +25.58% 5/12 | -35.43% 3/13 |
2021年 5月期 | 893 9/29 | 594 7/2 | 231,600 11/26 | 162億9725万 | 108億4050万 | +16.34% 9/28 | -10.02% 10/20 |
2022年 5月期 | 892 9/27 | 638 3/8 | 570,000 11/26 | 160億5600万 | 111億6500万 | +10.85% 3/24 | -9.82% 3/8 |
2023年 5月期 | 804 5/9 | 638 12/23 | 636,400 11/28 | 138億6900万 | 111億6500万 | +7.87% 1/13 | -7.33% 6/1 |
最新 | 1,097 2024/4/26 | 169,600 | 189億2325万 | +3.2% 1,063 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 72%(1.72倍)
- 1985/12/28 vs 1984/12/28
- 60%(1.6倍)
- 1986/12/25 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/25
- 10%(1.1倍)
- 1988/12/27 vs 1987/12/28
- 28%(1.28倍)
- 1989/12/25 vs 1988/12/27
- 17%(1.17倍)
- 1990/12/27 vs 1989/12/25
- -6%(0.94倍)
- 1991/12/25 vs 1990/12/27
- 14%(1.14倍)
- 1992/12/30 vs 1991/12/25
- -25%(0.75倍)
- 1993/12/28 vs 1992/12/30
- 21%(1.21倍)
- 1994/12/27 vs 1993/12/28
- 44%(1.44倍)
- 1995/12/28 vs 1994/12/27
- -26%(0.74倍)
- 1996/12/26 vs 1995/12/28
- -34%(0.66倍)
- 1997/12/29 vs 1996/12/26
- -60%(0.4倍)
- 1998/12/25 vs 1997/12/29
- -15%(0.85倍)
- 1999/12/28 vs 1998/12/25
- -45%(0.55倍)
- 2000/12/28 vs 1999/12/28
- -47%(0.53倍)
- 2001/12/28 vs 2000/12/28
- -21%(0.79倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/30 vs 2002/12/30
- 79%(1.79倍)
- 2004/12/30 vs 2003/12/30
- 150%(2.5倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 66%(1.66倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 64%(1.64倍)
- 2015/12/30 vs 2014/12/30
- 31%(1.31倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- 26%(1.26倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/04/26 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
56円(2002/11/20) - 1859%(19.59倍)
1,097円(4/26)