株価チャート
株価
4/24
- 前日 (4/23)
- 367
- 始値
- 368
- 高値
- 368
- 安値
- 360
- 終値 -1.91%
- 360
- 出来高 -38.08%
- 16,100
乖離率
- 株価（5日）
移動平均値 - -2.7%
370 - 株価（25日）
移動平均値 - -8.16%
392 - 出来高（5日）
移動平均値 - -48.79%
31,440
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 | 368 | 368 | 360 | 360 | -1.91% | 16,100 | 32億1368万 | -8.16% | 14.42 | 8.07 |
| 04/23 | 370 | 373 | 364 | 367 | -0.81% | 26,000 | 32億7617万 | -7.09% | 14.7 | 8.23 |
| 04/22 | 370 | 388 | 367 | 370 | -0.8% | 35,100 | 33億295万 | -7.04% | 14.82 | 8.29 |
| 04/19 | 376 | 389 | 360 | 373 | -1.58% | 50,800 | 33億2973万 | -6.52% | 14.94 | 8.36 |
| 04/18 | 377 | 383 | 374 | 379 | -1.04% | 29,200 | 33億8329万 | -5.25% | 15.18 | 8.49 |
| 04/17 | 390 | 407 | 380 | 383 | -1.29% | 185,300 | 34億1900万 | -4.49% | 15.34 | 8.58 |
| 04/16 | 379 | 447 | 372 | 388 | +2.37% | 510,100 | 34億6363万 | -3.72% | 15.54 | 8.7 |
| 04/15 | 375 | 385 | 366 | 379 | -3.07% | 65,000 | 33億8329万 | -6.19% | 15.18 | 8.49 |
| 04/12 | 391 | 400 | 387 | 391 | -1.01% | 83,100 | 34億9041万 | -3.69% | 15.66 | 8.76 |
| 04/11 | 398 | 398 | 391 | 395 | -0.75% | 48,500 | 35億2612万 | -3.19% | 15.82 | 8.85 |
| 04/10 | 394 | 403 | 390 | 398 | +1.79% | 48,600 | 35億5290万 | -3.16% | 15.94 | 8.92 |
| 04/09 | 374 | 413 | 374 | 391 | +4.27% | 100,600 | 34億9041万 | -5.56% | 15.66 | 8.76 |
| 04/08 | 362 | 386 | 360 | 375 | +1.9% | 63,000 | 33億4758万 | -10.29% | 15.02 | 8.4 |
| 04/05 | 374 | 374 | 359 | 368 | -3.41% | 75,100 | 32億8509万 | -13.21% | 14.74 | 8.25 |
| 04/04 | 392 | 392 | 376 | 381 | -3.05% | 83,500 | 34億114万 | -10.77% | 15.26 | 8.54 |
| 04/03 | 385 | 396 | 385 | 393 | -0.76% | 28,100 | 35億827万 | -9.03% | 15.74 | 8.81 |
| 04/02 | 398 | 400 | 382 | 396 | -0.5% | 108,300 | 35億3505万 | -10.2% | 15.86 | 8.88 |
| 04/01 | 405 | 405 | 398 | 398 | -1.24% | 25,700 | 35億5290万 | -11.56% | 15.94 | 8.92 |
| 03/29 | 410 | 411 | 397 | 403 | -0.49% | 87,000 | 35億9753万 | -11.43% | 16.14 | 9.03 |
| 03/28 | 431 | 437 | 404 | 405 | -4.26% | 121,100 | 36億1539万 | -11.57% | 16.22 | 9.08 |
| 03/27 | 413 | 456 | 407 | 423 | +3.17% | 255,400 | 37億7607万 | -7.64% | 16.94 | 9.48 |
| 03/26 | 408 | 415 | 405 | 410 | -1.44% | 38,600 | 36億6002万 | -9.69% | 16.42 | 9.19 |
| 03/25 | 430 | 430 | 416 | 416 | -2.8% | 51,200 | 37億1358万 | -7.76% | 16.66 | 9.32 |
| 03/22 | 438 | 439 | 422 | 428 | -2.28% | 140,600 | 38億2071万 | -4.25% | 17.14 | 9.59 |
| 03/21 | 445 | 479 | 432 | 438 | +2.1% | 565,600 | 39億998万 | -0.9% | 17.54 | 9.82 |
| 03/19 | 419 | 446 | 418 | 429 | +0.23% | 144,000 | 38億2963万 | -2.05% | 17.18 | 9.61 |
| 03/18 | 410 | 452 | 410 | 428 | +5.68% | 203,900 | 38億2071万 | -1.38% | 17.14 | 9.59 |
| 03/15 | 403 | 447 | 391 | 405 | +0.75% | 451,300 | 36億1539万 | -5.81% | 16.22 | 9.08 |
| 03/14 | 405 | 413 | 401 | 402 | -1.71% | 42,500 | 35億8861万 | -5.85% | 16.1 | 9.01 |
| 03/13 | 419 | 424 | 407 | 409 | -3.08% | 62,700 | 36億5110万 | -3.76% | 16.38 | 9.17 |
| 03/12 | 407 | 428 | 402 | 422 | -0.24% | 99,000 | 37億6715万 | -0.24% | 16.9 | 9.46 |
| 03/11 | 426 | 427 | 408 | 423 | -1.17% | 128,700 | 37億7607万 | +0.95% | 16.94 | 9.48 |
| 03/08 | 440 | 458 | 425 | 428 | -4.25% | 211,800 | 38億2071万 | +3.38% | 17.14 | 9.59 |
| 03/07 | 457 | 460 | 431 | 447 | -2.61% | 237,600 | 39億9032万 | +9.02% | 17.9 | 10.02 |
| 03/06 | 460 | 496 | 451 | 459 | -4.18% | 346,400 | 40億9744万 | +13.61% | 18.38 | 10.29 |
| 03/05 | 481 | 536 | 476 | 479 | +1.27% | 968,900 | 42億7598万 | +20.05% | 19.19 | 10.74 |
| 03/04 | 525 | 550 | 454 | 473 | -10.08% | 1,856,100 | 42億2242万 | +20.66% | 18.95 | 10.6 |
| 03/01 | 440 | 526 | 422 | 526 | +17.94% | 682,700 | 46億9554万 | +36.27% | 21.07 | 11.79 |
| 02/29 | 513 | 513 | 438 | 446 | -13.4% | 1,053,100 | 39億8139万 | +17.99% | 17.86 | 10 |
| 02/28 | 625 | 642 | 515 | 515 | -16.26% | 2,225,500 | 45億9735万 | +38.44% | 20.63 | 11.54 |
| 02/27 | 593 | 705 | 576 | 615 | -0.49% | 2,730,900 | 54億9004万 | +68.96% | 24.63 | 13.78 |
| 02/26 | 507 | 636 | 502 | 618 | +15.08% | 3,633,000 | 55億1682万 | +75.57% | 24.75 | 13.85 |
| 02/22 | 472 | 537 | 462 | 537 | +17.51% | 2,042,200 | 47億9374万 | +57.94% | 21.51 | 12.04 |
| 02/21 | 446 | 494 | 414 | 457 | +10.39% | 3,800,600 | 40億7959万 | +38.07% | 18.3 | 10.24 |
| 02/20 | 335 | 414 | 329 | 414 | +23.95% | 867,700 | 36億9573万 | +27.38% | 16.58 | 9.28 |
| 02/19 | 329 | 334 | 321 | 334 | +4.05% | 48,500 | 29億8158万 | +3.73% | 13.38 | 7.49 |
| 02/16 | 313 | 333 | 308 | 321 | +3.22% | 68,300 | 28億6553万 | -0.93% | 12.86 | 7.19 |
| 02/15 | 322 | 324 | 311 | 311 | -3.42% | 33,500 | 27億7626万 | -4.6% | 12.46 | 6.97 |
| 02/14 | 321 | 324 | 318 | 322 | -1.23% | 21,000 | 28億7446万 | -2.13% | 12.9 | 7.22 |
| 02/13 | 327 | 338 | 321 | 326 | +1.24% | 63,000 | 29億1016万 | -1.51% | 13.06 | 7.31 |
| 02/09 | 334 | 351 | 320 | 322 | -3.59% | 210,900 | 28億7446万 | -3.3% | 12.9 | 7.22 |
| 02/08 | 335 | 380 | 314 | 334 | +2.77% | 1,063,100 | 29億8158万 | -0.6% | 13.38 | 7.49 |
| 02/07 | 352 | 352 | 324 | 325 | -8.45% | 171,900 | 29億124万 | -3.56% | 13.02 | 7.28 |
| 02/06 | 380 | 387 | 348 | 355 | -3.79% | 405,700 | 31億6904万 | +4.72% | 14.22 | 7.96 |
| 02/05 | 315 | 391 | 315 | 369 | +18.65% | 1,372,700 | 32億9402万 | +8.53% | 14.78 | 8.27 |
| 02/02 | 309 | 314 | 307 | 311 | 0% | 15,900 | 27億7626万 | -8.53% | 12.46 | 6.97 |
| 02/01 | 313 | 314 | 306 | 311 | -2.2% | 20,000 | 27億7626万 | -9.06% | 12.46 | 6.97 |
| 01/31 | 310 | 318 | 309 | 318 | +2.25% | 18,900 | 28億3875万 | -7.56% | 12.74 | 7.13 |
| 01/30 | 317 | 317 | 309 | 311 | -2.51% | 28,500 | 27億7626万 | -10.12% | 12.46 | 6.97 |
| 01/29 | 318 | 319 | 311 | 319 | +1.59% | 24,500 | 28億4767万 | -8.07% | 12.78 | 7.15 |
| 01/26 | 314 | 320 | 311 | 314 | -1.26% | 16,800 | 28億304万 | -10.03% | 12.58 | 7.04 |
| 01/25 | 319 | 319 | 314 | 318 | +0.32% | 9,000 | 28億3875万 | -9.4% | 12.74 | 7.13 |
| 01/24 | 312 | 319 | 307 | 317 | +1.28% | 13,000 | 28億2982万 | -9.94% | 12.7 | 7.1 |
| 01/23 | 314 | 321 | 312 | 313 | -1.88% | 17,400 | 27億9411万 | -11.33% | 12.54 | 7.02 |
| 01/22 | 308 | 320 | 307 | 319 | +4.25% | 37,700 | 28億4767万 | -10.14% | 12.78 | 7.15 |
| 01/19 | 308 | 323 | 306 | 306 | 0% | 29,600 | 27億3163万 | -14.04% | 12.26 | 6.86 |
| 01/18 | 309 | 311 | 300 | 306 | -2.24% | 56,100 | 27億3163万 | -14.53% | 12.26 | 6.86 |
| 01/17 | 326 | 332 | 308 | 313 | -4.57% | 53,300 | 27億9411万 | -13.3% | 12.54 | 7.02 |
| 01/16 | 347 | 347 | 321 | 328 | -3.24% | 85,000 | 29億2802万 | -9.64% | 13.14 | 7.35 |
| 01/15 | 322 | 353 | 316 | 339 | -6.35% | 176,100 | 30億2621万 | -7.12% | 13.58 | 7.6 |
| 01/12 | 380 | 380 | 362 | 362 | -4.74% | 60,200 | 32億3153万 | -1.09% | 14.5 | 8.11 |
| 01/11 | 381 | 387 | 377 | 380 | 0% | 26,500 | 33億9222万 | +3.26% | 15.22 | 8.52 |
| 01/10 | 370 | 383 | 370 | 380 | +1.33% | 45,900 | 33億9222万 | +3.26% | 15.22 | 8.52 |
| 01/09 | 385 | 388 | 373 | 375 | -2.09% | 34,800 | 33億4758万 | +1.9% | 15.02 | 8.4 |
| 01/05 | 394 | 394 | 383 | 383 | -1.03% | 28,600 | 34億1900万 | +3.79% | 15.34 | 8.58 |
| 01/04 | 382 | 393 | 372 | 387 | +3.48% | 57,400 | 34億5470万 | +4.31% | 15.5 | 8.67 |
| 2023 | ||||||||||
| 12/29 | 382 | 382 | 370 | 374 | -1.06% | 29,000 | 33億3865万 | +0.54% | 14.98 | 8.38 |
| 12/28 | 360 | 378 | 357 | 378 | +5% | 31,000 | 33億7436万 | +0.8% | 15.14 | 8.47 |
| 12/27 | 375 | 391 | 360 | 360 | -2.17% | 74,000 | 32億1368万 | -4.76% | 14.42 | 8.07 |
| 12/26 | 378 | 378 | 368 | 368 | -2.39% | 29,500 | 32億8509万 | -3.41% | 14.74 | 8.25 |
| 12/25 | 370 | 390 | 368 | 377 | +4.43% | 57,500 | 33億6543万 | -1.82% | 15.1 | 8.45 |
| 12/22 | 353 | 370 | 353 | 361 | +2.27% | 38,500 | 32億2260万 | -6.23% | 14.46 | 8.09 |
| 12/21 | 351 | 361 | 341 | 353 | +0.57% | 40,000 | 31億5119万 | -9.25% | 14.14 | 7.91 |
| 12/20 | 363 | 363 | 346 | 351 | -1.68% | 35,400 | 31億3334万 | -10.23% | 14.06 | 7.87 |
| 12/19 | 355 | 360 | 351 | 357 | -1.38% | 47,900 | 31億8690万 | -9.39% | 14.3 | 8 |
| 12/18 | 344 | 363 | 344 | 362 | +3.72% | 34,300 | 32億3153万 | -9.05% | 14.5 | 8.11 |
| 12/15 | 341 | 352 | 337 | 349 | +0.29% | 44,400 | 31億1548万 | -12.75% | 13.98 | 7.82 |
| 12/14 | 354 | 355 | 337 | 348 | -1.69% | 69,500 | 31億655万 | -13.65% | 13.94 | 7.8 |
| 12/13 | 351 | 368 | 346 | 354 | +1.14% | 42,000 | 31億6012万 | -12.81% | 14.18 | 7.93 |
| 12/12 | 367 | 367 | 347 | 350 | -2.51% | 76,300 | 31億2441万 | -14.63% | 14.02 | 7.84 |
| 12/11 | 376 | 381 | 359 | 359 | -4.52% | 46,900 | 32億475万 | -13.49% | 14.38 | 8.05 |
| 12/08 | 364 | 390 | 353 | 376 | +3.87% | 194,000 | 33億5651万 | -10.48% | 15.06 | 8.43 |
| 12/07 | 373 | 379 | 360 | 362 | -3.21% | 59,100 | 32億3153万 | -14.01% | 14.5 | 8.11 |
| 12/06 | 372 | 385 | 371 | 374 | -0.53% | 64,100 | 33億3865万 | -10.95% | 14.98 | 8.38 |
| 12/05 | 403 | 403 | 370 | 376 | -4.81% | 119,900 | 33億5651万 | -10.05% | 15.06 | 8.43 |
| 12/04 | 379 | 410 | 375 | 395 | +4.22% | 138,300 | 35億2612万 | -5.28% | 15.82 | 8.85 |
| 12/01 | 401 | 401 | 372 | 379 | -5.49% | 131,400 | 33億8329万 | -8.67% | 15.18 | 8.49 |
| 11/30 | 403 | 407 | 395 | 401 | -0.5% | 72,300 | 35億7968万 | -3.14% | 16.06 | 10.66 |
| 11/29 | 413 | 437 | 401 | 403 | -2.42% | 230,300 | 35億9753万 | -2.42% | 16.14 | 10.71 |
| 11/28 | 422 | 422 | 413 | 413 | -3.05% | 62,800 | 36億8680万 | +0.24% | 16.54 | 10.97 |
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 | 1,348 7/18 | 1,112 6/14 | 12,900 9/15 | - | - | +6.24% 5/10 | -5.02% 9/20 |
| 2008年 5月期 | 1,355 9/25 9/21 | 1,020 5/2 | 9,100 11/15 | - | - | +9.78% 9/19 | -16.4% 11/16 |
| 2009年 5月期 | 1,250 11/13 11/12 | 1,040 7/8 | 9,700 9/16 | - | - | +7.31% 9/12 | -9.57% 10/22 |
| 2010年 5月期 | 1,460 3/11 | 1,110 12/9 12/1 | 9,500 9/15 | - | - | +22.01% 3/11 | -7.04% 12/1 |
| 2011年 5月期 | 1,644 7/15 | 1,070 5/26 | 6,400 1/11 8/16 | 146億7581万 | 95億5177万 | +7.85% 3/11 | -14.66% 12/24 |
| 2012年 5月期 | 1,159 1/5 | 990 8/10 | 6,700 9/15 8/15 | 103億4627万 | 88億3762万 | +5.22% 8/15 | -9.71% 6/6 |
| 2013年 5月期 | 1,008 6/11 6/8 | 740 5/31 5/30 他2件 | 25,400 4/10 | 89億9831万 | 66億590万 | +7.09% 7/8 | -12.98% 10/26 |
| 2014年 5月期 | 815 7/8 | 602 2/4 | 78,300 1/9 | 72億7542万 | 53億7399万 | +3.34% 7/18 | -9.74% 11/22 |
| 2015年 5月期 | 724 5/14 | 617 8/8 8/7 | 47,900 11/19 | 64億6307万 | 55億789万 | +10.61% 11/20 | -2.53% 3/31 |
| 2016年 5月期 | 1,499 11/17 | 645 5/19 | 217,300 11/17 | 133億8141万 | 57億5784万 | +61.56% 11/16 | -19.65% 4/6 |
| 2017年 5月期 | 900 11/22 | 574 6/24 | 52,800 11/28 | 80億3420万 | 51億2403万 | +22.46% 10/18 | -12.62% 12/5 |
| 2018年 5月期 | 999 10/4 | 717 12/26 | 93,500 11/28 | 89億1796万 | 64億58万 | +14.22% 10/3 | -14.85% 12/7 |
| 2019年 5月期 | 899 9/6 | 461 12/26 12/25 | 51,100 11/28 | 80億2527万 | 41億1529万 | +13.7% 1/18 | -31.05% 12/26 |
| 2020年 5月期 | 709 6/18 | 170 3/13 | 104,800 10/23 | 63億2916万 | 15億1757万 | +41.74% 4/15 | -41.52% 3/13 |
| 2021年 5月期 | 564 4/27 | 200 12/28 | 1,239,500 10/19 | 50億3476万 | 17億8537万 | +63.14% 4/27 | -13.22% 5/26 |
| 2022年 5月期 | 884 7/20 | 222 1/28 | 6,562,300 7/20 | 78億9137万 | 19億8177万 | +80.09% 7/20 | -20.83% 10/21 |
| 2023年 5月期 | 387 6/17 | 209 12/26 | 251,600 6/17 | 34億5470万 | 18億6572万 | +15.72% 4/12 | -13.57% 12/27 |
| 最新 | 360 2024/4/24 | 16,100 | 32億1368万 | -8.16% 392 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/27
- -26%（0.74倍）
- 1993/12/27 vs 1992/12/25
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/27
- 9%（1.09倍）
- 1995/12/18 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/25 vs 1995/12/18
- 2%（1.02倍）
- 1997/12/15 vs 1996/12/25
- -4%（0.96倍）
- 1998/12/15 vs 1997/12/15
- -27%（0.73倍）
- 1999/12/17 vs 1998/12/15
- 0%（1倍）
- 2000/12/20 vs 1999/12/17
- 0%（1倍）
- 2001/12/19 vs 2000/12/20
- 0%（1倍）
- 2002/12/24 vs 2001/12/19
- -13%（0.87倍）
- 2003/12/25 vs 2002/12/24
- -14%（0.86倍）
- 2004/12/27 vs 2003/12/25
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/27
- -19%（0.81倍）
- 2006/12/27 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/27 vs 2006/12/27
- -3%（0.97倍）
- 2008/12/25 vs 2007/12/27
- -2%（0.98倍）
- 2009/12/25 vs 2008/12/25
- 7%（1.07倍）
- 2010/12/24 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/26 vs 2010/12/24
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/26
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/24 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
170円（2020/03/13） - 112%（2.12倍）
360円（4/24）