株価チャート
株価
4/22
- 前日 (4/19)
- 1,753
- 始値
- 1,771
- 高値
- 1,788
- 安値
- 1,759
- 終値 +2%
- 1,788
- 出来高 -19.62%
- 41,800
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,782 - 株価（25日）
移動平均値 - +0.68%
1,776 - 出来高（5日）
移動平均値 - +9.54%
38,160
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,771 | 1,788 | 1,759 | 1,788 | +2% | 41,800 | 287億4910万 | +0.68% | 8.76 | 0.97 |
| 04/19 | 1,779 | 1,779 | 1,731 | 1,753 | -2.23% | 52,000 | 281億8634万 | -1.02% | 8.59 | 0.95 |
| 04/18 | 1,782 | 1,793 | 1,764 | 1,793 | +0.62% | 23,000 | 288億2950万 | +1.36% | 8.79 | 0.97 |
| 04/17 | 1,800 | 1,800 | 1,763 | 1,782 | -0.67% | 32,000 | 286億5263万 | +1.02% | 8.73 | 0.96 |
| 04/16 | 1,815 | 1,816 | 1,788 | 1,794 | -1.21% | 42,000 | 288億4558万 | +1.93% | 8.79 | 0.97 |
| 04/15 | 1,848 | 1,848 | 1,812 | 1,816 | +0.17% | 31,800 | 291億9931万 | +3.48% | 8.9 | 0.98 |
| 04/12 | 1,837 | 1,848 | 1,812 | 1,813 | -0.93% | 39,600 | 291億5108万 | +3.54% | 8.88 | 0.98 |
| 04/11 | 1,830 | 1,842 | 1,820 | 1,830 | +0.16% | 26,900 | 294億2442万 | +4.81% | 8.97 | 0.99 |
| 04/10 | 1,846 | 1,846 | 1,815 | 1,827 | -1.77% | 32,400 | 293億7618万 | +5% | 8.95 | 0.99 |
| 04/09 | 1,813 | 1,865 | 1,813 | 1,860 | +4.03% | 66,300 | 299億679万 | +7.27% | 9.11 | 1.01 |
| 04/08 | 1,750 | 1,791 | 1,750 | 1,788 | +2.41% | 27,000 | 287億4910万 | +3.59% | 8.76 | 0.97 |
| 04/05 | 1,766 | 1,770 | 1,720 | 1,746 | -1.85% | 45,300 | 280億7379万 | +1.39% | 8.56 | 0.95 |
| 04/04 | 1,796 | 1,804 | 1,772 | 1,779 | -0.89% | 33,300 | 286億439万 | +3.43% | 8.72 | 0.96 |
| 04/03 | 1,774 | 1,802 | 1,774 | 1,795 | +0.22% | 32,800 | 288億6166万 | +4.48% | 8.8 | 0.97 |
| 04/02 | 1,810 | 1,818 | 1,768 | 1,791 | -1.49% | 59,000 | 287億9734万 | +4.49% | 8.78 | 0.97 |
| 04/01 | 1,820 | 1,833 | 1,792 | 1,818 | +0.78% | 58,200 | 292億3147万 | +6.38% | 8.91 | 0.98 |
| 03/29 | 1,777 | 1,808 | 1,765 | 1,804 | +2.33% | 38,400 | 290億637万 | +5.87% | 8.84 | 0.98 |
| 03/28 | 1,750 | 1,768 | 1,750 | 1,763 | +0.74% | 23,200 | 283億4713万 | +3.77% | 8.64 | 0.95 |
| 03/27 | 1,742 | 1,752 | 1,739 | 1,750 | +1.04% | 25,600 | 281億3811万 | +3.18% | 8.58 | 0.95 |
| 03/26 | 1,725 | 1,735 | 1,720 | 1,732 | +0.41% | 17,800 | 278億4868万 | +2.3% | 8.49 | 0.94 |
| 03/25 | 1,726 | 1,752 | 1,716 | 1,725 | +0.58% | 30,400 | 277億3613万 | +2.07% | 8.45 | 0.93 |
| 03/22 | 1,726 | 1,731 | 1,703 | 1,715 | -0.46% | 32,600 | 275億7534万 | +1.66% | 8.4 | 0.93 |
| 03/21 | 1,725 | 1,734 | 1,717 | 1,723 | +0.47% | 32,300 | 277億397万 | +2.26% | 8.44 | 0.93 |
| 03/19 | 1,694 | 1,715 | 1,693 | 1,715 | +1.18% | 22,600 | 275億7534万 | +1.9% | 8.4 | 0.93 |
| 03/18 | 1,678 | 1,695 | 1,676 | 1,695 | +1.13% | 18,700 | 272億5376万 | +0.83% | 8.31 | 0.92 |
| 03/15 | 1,676 | 1,686 | 1,673 | 1,676 | -0.59% | 13,000 | 269億4826万 | -0.3% | 8.21 | 0.91 |
| 03/14 | 1,675 | 1,686 | 1,666 | 1,686 | +0.66% | 11,400 | 271億905万 | +0.3% | 8.26 | 0.91 |
| 03/13 | 1,695 | 1,703 | 1,667 | 1,675 | -0.65% | 15,700 | 269億3219万 | -0.3% | 8.21 | 0.91 |
| 03/12 | 1,675 | 1,686 | 1,656 | 1,686 | +0.72% | 13,100 | 271億905万 | +0.3% | 8.26 | 0.91 |
| 03/11 | 1,706 | 1,706 | 1,660 | 1,674 | -2.62% | 38,500 | 269億1611万 | -0.42% | 8.2 | 0.91 |
| 03/08 | 1,683 | 1,719 | 1,681 | 1,719 | +1.72% | 32,400 | 276億3966万 | +2.14% | 8.42 | 0.93 |
| 03/07 | 1,692 | 1,697 | 1,683 | 1,690 | +0.84% | 20,500 | 271億7337万 | +0.42% | 8.28 | 0.91 |
| 03/06 | 1,672 | 1,686 | 1,663 | 1,676 | +0.24% | 17,100 | 269億4826万 | -0.59% | 8.21 | 0.91 |
| 03/05 | 1,667 | 1,679 | 1,659 | 1,672 | +0.36% | 16,100 | 268億8395万 | -1.01% | 8.19 | 0.91 |
| 03/04 | 1,676 | 1,690 | 1,666 | 1,666 | -0.48% | 23,000 | 267億8748万 | -1.48% | 8.16 | 0.9 |
| 03/01 | 1,713 | 1,713 | 1,674 | 1,674 | -2.28% | 19,900 | 269億1611万 | -1.18% | 8.2 | 0.91 |
| 02/29 | 1,706 | 1,728 | 1,706 | 1,713 | +0.41% | 14,000 | 275億4318万 | +1.06% | 8.39 | 0.93 |
| 02/28 | 1,691 | 1,731 | 1,691 | 1,706 | +0.59% | 37,300 | 274億3063万 | +0.59% | 8.36 | 0.92 |
| 02/27 | 1,682 | 1,698 | 1,682 | 1,696 | +0.77% | 16,900 | 272億6984万 | 0% | 8.31 | 0.92 |
| 02/26 | 1,695 | 1,698 | 1,683 | 1,683 | +0.06% | 15,900 | 270億6082万 | -0.71% | 8.25 | 0.91 |
| 02/22 | 1,695 | 1,695 | 1,679 | 1,682 | -0.24% | 14,100 | 270億4474万 | -0.77% | 8.24 | 0.91 |
| 02/21 | 1,689 | 1,692 | 1,679 | 1,686 | +0.24% | 17,100 | 271億905万 | -0.47% | 8.26 | 0.91 |
| 02/20 | 1,687 | 1,692 | 1,679 | 1,682 | +0.12% | 16,700 | 270億4474万 | -0.65% | 8.24 | 0.91 |
| 02/19 | 1,659 | 1,680 | 1,659 | 1,680 | +1.27% | 16,700 | 270億1258万 | -0.83% | 8.23 | 0.91 |
| 02/16 | 1,663 | 1,671 | 1,646 | 1,659 | +0.97% | 21,200 | 266億7492万 | -2.01% | 8.13 | 0.9 |
| 02/15 | 1,677 | 1,677 | 1,641 | 1,643 | -1.08% | 23,200 | 264億1766万 | -3.01% | 8.05 | 0.89 |
| 02/14 | 1,686 | 1,686 | 1,658 | 1,661 | -1.48% | 26,200 | 267億708万 | -1.95% | 8.14 | 0.9 |
| 02/13 | 1,666 | 1,700 | 1,663 | 1,686 | +1.38% | 38,700 | 271億905万 | -0.47% | 8.26 | 0.91 |
| 02/09 | 1,676 | 1,692 | 1,663 | 1,663 | -1.42% | 17,000 | 267億3924万 | -1.71% | 8.15 | 0.9 |
| 02/08 | 1,666 | 1,689 | 1,658 | 1,687 | +0.84% | 34,800 | 271億2513万 | -0.3% | 8.27 | 0.91 |
| 02/07 | 1,673 | 1,682 | 1,668 | 1,673 | -0.12% | 21,700 | 269億3万 | -0.95% | 8.2 | 0.91 |
| 02/06 | 1,698 | 1,700 | 1,675 | 1,675 | -1.35% | 20,200 | 269億3219万 | -0.71% | 8.21 | 0.91 |
| 02/05 | 1,692 | 1,707 | 1,688 | 1,698 | +0.47% | 26,200 | 273億200万 | +0.83% | 8.32 | 0.92 |
| 02/02 | 1,701 | 1,701 | 1,673 | 1,690 | -1.05% | 30,200 | 271億7337万 | +0.66% | 8.28 | 0.92 |
| 02/01 | 1,730 | 1,730 | 1,708 | 1,708 | -1.56% | 23,400 | 274億6279万 | +1.97% | 8.37 | 0.92 |
| 01/31 | 1,733 | 1,744 | 1,717 | 1,735 | -0.69% | 38,800 | 278億9692万 | +3.95% | 8.5 | 0.94 |
| 01/30 | 1,764 | 1,764 | 1,746 | 1,747 | -0.34% | 31,100 | 280億8987万 | +5.11% | 8.56 | 0.95 |
| 01/29 | 1,733 | 1,755 | 1,733 | 1,753 | +1.62% | 23,700 | 281億8634万 | +5.92% | 8.59 | 0.95 |
| 01/26 | 1,737 | 1,747 | 1,720 | 1,725 | -0.46% | 34,800 | 277億3613万 | +4.67% | 8.45 | 0.93 |
| 01/25 | 1,712 | 1,737 | 1,712 | 1,733 | +0.76% | 25,000 | 278億6476万 | +5.61% | 8.49 | 0.94 |
| 01/24 | 1,723 | 1,729 | 1,710 | 1,720 | -0.17% | 33,300 | 276億5574万 | +5.26% | 8.43 | 0.93 |
| 01/23 | 1,722 | 1,747 | 1,722 | 1,723 | +0.12% | 52,200 | 277億397万 | +5.9% | 8.44 | 0.93 |
| 01/22 | 1,698 | 1,721 | 1,692 | 1,721 | +2.93% | 66,000 | 276億7182万 | +6.17% | 8.43 | 0.93 |
| 01/19 | 1,683 | 1,683 | 1,664 | 1,672 | +0.06% | 20,900 | 268億8395万 | +3.53% | 8.19 | 0.91 |
| 01/18 | 1,656 | 1,679 | 1,656 | 1,671 | +0.97% | 35,700 | 268億6787万 | +3.72% | 8.19 | 0.9 |
| 01/17 | 1,688 | 1,694 | 1,655 | 1,655 | -0.9% | 44,500 | 266億1061万 | +2.99% | 8.11 | 0.9 |
| 01/16 | 1,700 | 1,700 | 1,669 | 1,670 | -1.76% | 29,300 | 268億5179万 | +4.11% | 8.18 | 0.9 |
| 01/15 | 1,652 | 1,704 | 1,652 | 1,700 | +2.6% | 59,400 | 273億3416万 | +6.05% | 8.33 | 0.92 |
| 01/12 | 1,660 | 1,683 | 1,649 | 1,657 | -0.96% | 64,100 | 266億4277万 | +3.63% | 8.12 | 0.9 |
| 01/11 | 1,664 | 1,678 | 1,657 | 1,673 | +0.97% | 53,000 | 269億3万 | +4.76% | 8.2 | 0.91 |
| 01/10 | 1,658 | 1,660 | 1,640 | 1,657 | -0.06% | 48,000 | 266億4277万 | +3.89% | 8.12 | 0.9 |
| 01/09 | 1,649 | 1,667 | 1,648 | 1,658 | +1.16% | 37,800 | 266億5884万 | +4.15% | 8.12 | 0.9 |
| 01/05 | 1,649 | 1,662 | 1,635 | 1,639 | -0.61% | 50,000 | 263億5334万 | +3.08% | 8.03 | 0.89 |
| 01/04 | 1,637 | 1,649 | 1,622 | 1,649 | +1.79% | 39,100 | 265億1413万 | +3.71% | 8.08 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,611 | 1,621 | 1,610 | 1,620 | -0.18% | 25,600 | 260億4785万 | +1.89% | 7.94 | 0.88 |
| 12/28 | 1,604 | 1,623 | 1,601 | 1,623 | +1.18% | 25,400 | 260億9608万 | +1.95% | 7.95 | 0.88 |
| 12/27 | 1,579 | 1,609 | 1,572 | 1,604 | +1.71% | 54,100 | 257億9058万 | +0.75% | 7.86 | 0.87 |
| 12/26 | 1,581 | 1,585 | 1,567 | 1,577 | +0.19% | 22,200 | 253億5645万 | -1% | 7.73 | 0.85 |
| 12/25 | 1,590 | 1,595 | 1,567 | 1,574 | -0.06% | 33,400 | 253億822万 | -1.32% | 7.71 | 0.85 |
| 12/22 | 1,561 | 1,575 | 1,560 | 1,575 | +0.9% | 21,400 | 253億2429万 | -1.38% | 7.72 | 0.85 |
| 12/21 | 1,573 | 1,575 | 1,561 | 1,561 | -0.64% | 35,100 | 250億9919万 | -2.32% | 7.65 | 0.85 |
| 12/20 | 1,579 | 1,583 | 1,571 | 1,571 | +0.06% | 38,800 | 252億5998万 | -1.81% | 7.7 | 0.85 |
| 12/19 | 1,559 | 1,570 | 1,550 | 1,570 | +0.96% | 17,700 | 252億4390万 | -2% | 7.69 | 0.85 |
| 12/18 | 1,559 | 1,559 | 1,530 | 1,555 | -0.45% | 28,400 | 250億272万 | -2.99% | 7.62 | 0.84 |
| 12/15 | 1,548 | 1,562 | 1,545 | 1,562 | +1.03% | 31,000 | 251億1527万 | -2.68% | 7.65 | 0.85 |
| 12/14 | 1,578 | 1,578 | 1,543 | 1,546 | -1.78% | 26,000 | 248億5801万 | -3.74% | 7.58 | 0.84 |
| 12/13 | 1,568 | 1,580 | 1,567 | 1,574 | +0.9% | 20,600 | 253億822万 | -2.05% | 7.71 | 0.85 |
| 12/12 | 1,589 | 1,589 | 1,559 | 1,560 | -1.52% | 25,000 | 250億8311万 | -2.99% | 7.64 | 0.84 |
| 12/11 | 1,561 | 1,585 | 1,561 | 1,584 | +1.8% | 26,100 | 254億6900万 | -1.61% | 7.76 | 0.86 |
| 12/08 | 1,590 | 1,595 | 1,553 | 1,556 | -2.51% | 46,900 | 250億1879万 | -3.41% | 7.62 | 0.84 |
| 12/07 | 1,608 | 1,609 | 1,596 | 1,596 | -1.6% | 30,300 | 256億6195万 | -1.12% | 7.82 | 0.86 |
| 12/06 | 1,600 | 1,622 | 1,600 | 1,622 | +1.06% | 46,500 | 260億8000万 | +0.43% | 7.95 | 0.88 |
| 12/05 | 1,617 | 1,625 | 1,603 | 1,605 | -0.74% | 28,100 | 258億666万 | -0.5% | 7.86 | 0.87 |
| 12/04 | 1,608 | 1,620 | 1,594 | 1,617 | +0.56% | 33,200 | 259億9961万 | +0.31% | 7.92 | 0.88 |
| 12/01 | 1,607 | 1,625 | 1,601 | 1,608 | +0.19% | 43,100 | 258億5490万 | -0.06% | 7.88 | 0.87 |
| 11/30 | 1,592 | 1,607 | 1,569 | 1,605 | +0.75% | 66,500 | 258億666万 | -0.12% | 7.86 | 0.89 |
| 11/29 | 1,625 | 1,630 | 1,593 | 1,593 | -2.63% | 383,100 | 256億1371万 | -0.62% | 7.81 | 0.88 |
| 11/28 | 1,659 | 1,676 | 1,635 | 1,636 | -1.39% | 300,500 | 263億511万 | +2.31% | 8.02 | 0.9 |
| 11/27 | 1,668 | 1,680 | 1,650 | 1,659 | 0% | 119,200 | 266億7492万 | +4.08% | 8.13 | 0.92 |
| 11/24 | 1,638 | 1,661 | 1,634 | 1,659 | +1.84% | 74,100 | 266億7492万 | +4.54% | 8.13 | 0.92 |
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 | 683 27,300 6/21 27,300 6/4 | 350 14,000 3/17 | 27,200 680 10/19 | - | - | +15.79% 12/26 | -17.52% 3/17 |
| 2009年 5月期 | 418 16,690 7/25 16,700 6/26 他2件 | 208 8,310 10/10 | 80,400 2,010 5/25 | - | - | +17.13% 12/22 | -36.17% 10/10 |
| 2010年 5月期 | 405 16,200 4/30 | 218 8,700 12/16 | 34,400 860 7/15 | - | - | +36.87% 4/30 | -24.1% 6/8 |
| 2011年 5月期 | 358 715 4/18 | 220 440 5/30 | 90,600 45,300 4/18 | 51億9165万 | 31億9486万 | +26.09% 4/15 | -22.02% 5/30 |
| 2012年 5月期 | 290 580 9/28 | 211 422 8/15 | 15,400 7,700 8/26 | 42億1141万 | 30億6416万 | +17.74% 8/29 | -9.64% 11/18 |
| 2013年 5月期 | 333 666 3/11 | 234 467 6/15 | 44,800 22,400 10/4 | 48億3586万 | 33億9091万 | +15.01% 3/19 | -16.66% 6/7 |
| 2014年 5月期 | 660 1,319 12/5 | 245 490 6/12 | 416,400 208,200 11/29 | 95億7733万 | 35億5791万 | +48.7% 12/2 | -21.81% 2/5 |
| 2015年 5月期 | 630 1,260 7/4 | 398 795 6/6 | 613,800 306,900 7/4 | 91億4893万 | 57億7254万 | +37.43% 7/4 | -10.11% 10/14 |
| 2016年 5月期 | 570 1,139 7/7 | 387 774 2/15 | 428,400 214,200 7/7 | 82億7034万 | 56億2006万 | +13.72% 7/6 | -11.69% 8/25 |
| 2017年 5月期 | 572 1,143 5/18 | 400 800 6/24 | 57,400 28,700 1/12 | 82億9939万 | 58億884万 | +9.06% 1/25 | -6.77% 6/19 |
| 2018年 5月期 | 878 1,755 5/22 1,755 5/21 | 500 999 6/20 | 185,800 92,900 10/16 | 127億4316万 | 72億5379万 | +23.02% 10/16 | -14.2% 2/6 |
| 2019年 5月期 | 825 1,649 6/15 | 460 920 12/25 | 232,200 116,100 7/6 | 119億7348万 | 66億8017万 | +10.09% 4/5 | -15.71% 12/25 |
| 2020年 5月期 | 976 1,952 1/14 | 498 996 3/13 | 318,800 159,400 1/30 | 141億7358万 | 72億3201万 | +22.15% 6/30 | -29.02% 3/13 |
| 2021年 5月期 | 1,359 2,718 9/29 | 706 1,412 6/12 | 907,800 453,900 6/30 | 197億3556万 | 102億5261万 | +23.47% 7/15 | -15.43% 10/30 |
| 2022年 5月期 | 1,393 10/11 | 1,035 7/9 | 696,400 7/14 | 223億9793万 | 166億4168万 | +19.8% 7/16 | -8.33% 10/20 |
| 2023年 5月期 | 1,644 5/10 | 1,113 6/20 | 503,800 10/14 | 264億3374万 | 178億9583万 | +11.4% 7/13 | -6.52% 5/31 |
| 最新 | 1,788 2024/4/22 | 41,800 | 287億4910万 | +0.68% 1,776 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/26
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/28 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/28
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/22 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
208円（2008/10/10） - 761%（8.61倍）
1,788円（4/22）