株価チャート
株価
4/19
- 前日 (4/18)
- 440
- 始値
- 440
- 高値
- 441
- 安値
- 426
- 終値 -2.95%
- 427
- 出来高 -40.48%
- 24,700
乖離率
- 株価(5日)
移動平均値 - -1.16%
432 - 株価(25日)
移動平均値 - -5.53%
452 - 出来高(5日)
移動平均値 - -47.51%
47,060
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 440 | 441 | 426 | 427 | -2.95% | 24,700 | 43億2927万 | -5.53% | 10.56 | 1.34 |
04/18 | 427 | 447 | 426 | 440 | +3.77% | 41,500 | 44億6107万 | -2.87% | 10.88 | 1.38 |
04/17 | 434 | 434 | 424 | 424 | -1.4% | 59,300 | 42億9885万 | -6.81% | 10.49 | 1.33 |
04/16 | 434 | 438 | 427 | 430 | -2.05% | 68,200 | 43億5969万 | -6.11% | 10.63 | 1.35 |
04/15 | 438 | 444 | 438 | 439 | -1.35% | 41,600 | 44億5094万 | -4.77% | 10.86 | 1.38 |
04/12 | 448 | 459 | 443 | 445 | -1.11% | 41,100 | 45億1177万 | -4.09% | 11 | 1.4 |
04/11 | 449 | 455 | 446 | 450 | -1.53% | 38,300 | 45億6246万 | -3.43% | 11.13 | 1.41 |
04/10 | 447 | 461 | 447 | 457 | +2.93% | 60,900 | 46億3343万 | -2.56% | 11.3 | 1.44 |
04/09 | 443 | 446 | 440 | 444 | +2.07% | 49,500 | 45億163万 | -5.93% | 10.98 | 1.4 |
04/08 | 434 | 442 | 433 | 435 | -0.68% | 59,800 | 44億1038万 | -8.23% | 10.76 | 1.37 |
04/05 | 445 | 446 | 430 | 438 | -1.79% | 133,900 | 44億4080万 | -8.18% | 10.83 | 1.38 |
04/04 | 456 | 456 | 446 | 446 | -1.33% | 55,400 | 45億2191万 | -7.28% | 11.03 | 1.4 |
04/03 | 450 | 458 | 449 | 452 | -0.22% | 61,200 | 45億8274万 | -6.42% | 11.18 | 1.42 |
04/02 | 461 | 463 | 452 | 453 | -1.52% | 83,900 | 45億9288万 | -6.6% | 11.2 | 1.42 |
04/01 | 470 | 472 | 460 | 460 | -2.34% | 62,800 | 46億6385万 | -5.54% | 11.38 | 1.45 |
03/29 | 471 | 475 | 468 | 471 | -0.21% | 32,000 | 47億7538万 | -3.68% | 11.65 | 1.48 |
03/28 | 467 | 475 | 464 | 472 | +1.51% | 73,300 | 47億8552万 | -3.67% | 11.67 | 1.48 |
03/27 | 462 | 469 | 459 | 465 | +0.65% | 44,400 | 47億1455万 | -5.3% | 11.5 | 1.46 |
03/26 | 463 | 470 | 462 | 462 | -0.22% | 299,800 | 46億8413万 | -6.29% | 11.42 | 1.45 |
03/25 | 465 | 472 | 463 | 463 | -0.43% | 56,100 | 46億9427万 | -6.46% | 11.45 | 1.46 |
03/22 | 477 | 477 | 461 | 465 | -1.48% | 85,700 | 47億1455万 | -6.25% | 11.5 | 1.46 |
03/21 | 476 | 479 | 469 | 472 | +0.21% | 57,700 | 47億8552万 | -5.22% | 11.67 | 1.48 |
03/19 | 469 | 477 | 465 | 471 | +1.29% | 104,500 | 47億7538万 | -5.8% | 11.65 | 1.48 |
03/18 | 450 | 467 | 450 | 465 | +3.1% | 111,600 | 47億1455万 | -7.19% | 11.5 | 1.46 |
03/15 | 464 | 466 | 450 | 451 | -3.01% | 213,100 | 45億7260万 | -10.16% | 11.15 | 1.42 |
03/14 | 472 | 478 | 458 | 465 | -1.48% | 256,000 | 47億1455万 | -7.74% | 11.5 | 1.46 |
03/13 | 504 | 504 | 471 | 472 | -6.35% | 638,500 | 47億8552万 | -6.53% | 11.67 | 1.48 |
03/12 | 498 | 506 | 494 | 504 | +0.8% | 135,300 | 51億996万 | -0.4% | 12.46 | 1.58 |
03/11 | 507 | 508 | 496 | 500 | -1.96% | 177,300 | 50億6940万 | -1.19% | 12.36 | 1.57 |
03/08 | 510 | 521 | 510 | 510 | 0% | 126,400 | 51億7079万 | +0.79% | 12.61 | 1.6 |
03/07 | 530 | 531 | 510 | 510 | -2.86% | 229,700 | 51億7079万 | +0.79% | 12.61 | 1.6 |
03/06 | 516 | 536 | 513 | 525 | +1.55% | 371,800 | 53億2287万 | +3.75% | 12.98 | 1.65 |
03/05 | 535 | 547 | 514 | 517 | +3.19% | 645,800 | 52億4176万 | +2.17% | 12.78 | 1.63 |
03/04 | 521 | 521 | 499 | 501 | -4.21% | 275,000 | 50億7954万 | -0.79% | 12.39 | 1.57 |
03/01 | 527 | 533 | 518 | 523 | -1.69% | 221,200 | 53億260万 | +3.36% | 12.93 | 1.64 |
02/29 | 516 | 540 | 505 | 532 | +6.19% | 632,100 | 53億9385万 | +5.35% | 13.16 | 1.67 |
02/28 | 499 | 509 | 498 | 501 | +0.4% | 113,500 | 50億7954万 | -0.6% | 12.39 | 1.57 |
02/27 | 507 | 512 | 496 | 499 | -0.4% | 116,500 | 50億5927万 | -0.99% | 12.34 | 1.57 |
02/26 | 502 | 505 | 496 | 501 | +0.6% | 114,400 | 50億7954万 | -0.4% | 12.39 | 1.57 |
02/22 | 502 | 504 | 491 | 498 | -0.2% | 176,800 | 50億4913万 | -0.8% | 12.31 | 1.57 |
02/21 | 504 | 506 | 497 | 499 | -1.77% | 107,400 | 50億5927万 | -0.99% | 12.34 | 1.57 |
02/20 | 510 | 516 | 497 | 508 | +1.2% | 181,600 | 51億5051万 | +0.2% | 12.56 | 1.6 |
02/19 | 511 | 516 | 500 | 502 | -1.76% | 160,100 | 50億8968万 | -1.76% | 12.41 | 1.58 |
02/16 | 507 | 524 | 507 | 511 | +1.39% | 234,600 | 51億8093万 | -1.16% | 12.64 | 1.61 |
02/15 | 523 | 523 | 504 | 504 | -2.33% | 150,700 | 51億996万 | -3.63% | 12.46 | 1.58 |
02/14 | 498 | 520 | 496 | 516 | +1.98% | 219,800 | 52億3163万 | -1.71% | 12.76 | 1.62 |
02/13 | 499 | 507 | 493 | 506 | +2.43% | 206,600 | 51億3024万 | -4.17% | 12.51 | 1.59 |
02/09 | 494 | 503 | 494 | 494 | -0.4% | 99,400 | 50億857万 | -6.79% | 12.22 | 1.55 |
02/08 | 497 | 504 | 491 | 496 | 0% | 113,800 | 50億2885万 | -6.94% | 12.27 | 1.56 |
02/07 | 495 | 501 | 494 | 496 | -0.4% | 124,800 | 50億2885万 | -7.29% | 12.27 | 1.56 |
02/06 | 502 | 507 | 498 | 498 | -0.4% | 122,400 | 50億4913万 | -7.43% | 12.31 | 1.57 |
02/05 | 500 | 512 | 494 | 500 | 0% | 276,100 | 50億6940万 | -7.24% | 12.36 | 1.57 |
02/02 | 491 | 506 | 489 | 500 | +1.42% | 188,200 | 50億6940万 | -7.75% | 12.36 | 1.57 |
02/01 | 504 | 509 | 491 | 493 | -4.83% | 369,800 | 49億9843万 | -9.38% | 12.19 | 1.55 |
01/31 | 513 | 530 | 493 | 518 | +0.19% | 555,700 | 52億5190万 | -5.3% | 12.81 | 1.63 |
01/30 | 511 | 521 | 504 | 517 | +0.78% | 263,600 | 52億4176万 | -5.83% | 12.78 | 1.63 |
01/29 | 511 | 530 | 508 | 513 | +2.4% | 387,200 | 52億121万 | -6.9% | 12.69 | 1.61 |
01/26 | 513 | 521 | 498 | 501 | -3.28% | 237,900 | 50億7954万 | -9.57% | 12.39 | 1.57 |
01/25 | 512 | 530 | 496 | 518 | +1.17% | 382,400 | 52億5190万 | -7% | 12.81 | 1.63 |
01/24 | 489 | 535 | 488 | 512 | +3.64% | 449,900 | 51億9107万 | -8.57% | 12.66 | 1.61 |
01/23 | 505 | 512 | 493 | 494 | -2.18% | 309,400 | 50億857万 | -12.26% | 12.22 | 1.55 |
01/22 | 487 | 508 | 473 | 505 | +3.7% | 442,500 | 51億2010万 | -11.09% | 12.49 | 1.59 |
01/19 | 473 | 526 | 453 | 487 | +6.56% | 2,143,300 | 49億3760万 | -14.86% | 12.04 | 1.53 |
01/18 | 538 | 555 | 447 | 457 | -16.45% | 1,974,500 | 46億3343万 | -20.8% | 11.3 | 1.44 |
01/17 | 571 | 577 | 547 | 547 | -5.53% | 488,600 | 55億4593万 | -6.01% | 13.53 | 1.72 |
01/16 | 610 | 611 | 577 | 579 | -6.91% | 604,400 | 58億7037万 | -0.86% | 14.32 | 1.82 |
01/15 | 632 | 653 | 617 | 622 | -3.12% | 1,294,500 | 63億634万 | +6.51% | 15.38 | 1.96 |
01/12 | 634 | 675 | 614 | 642 | -3.17% | 3,369,800 | 65億912万 | +10.12% | 15.88 | 2.02 |
01/11 | 563 | 663 | 556 | 663 | +17.76% | 4,256,600 | 67億2203万 | +14.11% | 16.4 | 2.08 |
01/10 | 565 | 570 | 561 | 563 | -0.71% | 73,800 | 57億815万 | -2.43% | 13.92 | 1.77 |
01/09 | 569 | 573 | 559 | 567 | +0.71% | 86,600 | 57億4870万 | -1.56% | 14.02 | 1.78 |
01/05 | 564 | 568 | 555 | 563 | 0% | 69,200 | 57億815万 | -2.09% | 13.92 | 1.77 |
01/04 | 558 | 574 | 556 | 563 | -0.35% | 69,000 | 57億815万 | -1.92% | 13.92 | 1.77 |
2023 | ||||||||||
12/29 | 552 | 574 | 552 | 565 | +2.17% | 89,700 | 57億2843万 | -1.57% | 13.97 | 1.78 |
12/28 | 537 | 560 | 533 | 553 | +1.84% | 116,400 | 56億676万 | -3.66% | 13.68 | 1.74 |
12/27 | 552 | 554 | 542 | 543 | -3.21% | 190,200 | 55億537万 | -5.4% | 13.43 | 1.71 |
12/26 | 559 | 569 | 549 | 561 | +0.18% | 136,300 | 56億8787万 | -2.43% | 13.87 | 1.76 |
12/25 | 570 | 570 | 549 | 560 | 0% | 100,800 | 56億7773万 | -2.61% | 13.85 | 1.76 |
12/22 | 569 | 575 | 556 | 560 | +0.18% | 104,400 | 56億7773万 | -2.61% | 13.85 | 1.76 |
12/21 | 571 | 573 | 553 | 559 | -3.29% | 130,400 | 56億6759万 | -2.78% | 13.82 | 1.76 |
12/20 | 590 | 594 | 578 | 578 | -2.53% | 93,500 | 58億6023万 | +0.52% | 14.29 | 1.82 |
12/19 | 578 | 593 | 574 | 593 | +3.31% | 125,600 | 60億1231万 | +3.31% | 14.66 | 1.86 |
12/18 | 591 | 593 | 572 | 574 | -4.01% | 163,900 | 58億1968万 | +0.17% | 14.19 | 1.8 |
12/15 | 584 | 602 | 576 | 598 | +2.4% | 201,300 | 60億6301万 | +4.55% | 14.79 | 1.88 |
12/14 | 610 | 611 | 583 | 584 | -3.79% | 266,900 | 59億2106万 | +2.46% | 14.44 | 1.84 |
12/13 | 600 | 622 | 586 | 607 | +0.33% | 358,100 | 61億5426万 | +6.49% | 15.01 | 1.91 |
12/12 | 617 | 663 | 602 | 605 | -0.49% | 1,218,500 | 61億3398万 | +6.51% | 14.96 | 1.9 |
12/11 | 587 | 615 | 587 | 608 | +4.65% | 317,300 | 61億6440万 | +7.23% | 15.04 | 1.91 |
12/08 | 595 | 610 | 577 | 581 | -3.33% | 271,900 | 58億9065万 | +2.83% | 14.37 | 1.83 |
12/07 | 588 | 613 | 585 | 601 | +2.21% | 117,100 | 60億9342万 | +6.37% | 14.86 | 1.89 |
12/06 | 595 | 599 | 583 | 588 | -1.34% | 124,800 | 59億6162万 | +4.26% | 14.54 | 1.85 |
12/05 | 582 | 610 | 573 | 596 | +1.53% | 174,600 | 60億4273万 | +6.05% | 14.74 | 1.87 |
12/04 | 568 | 596 | 557 | 587 | +4.82% | 202,200 | 59億5148万 | +4.63% | 14.52 | 1.85 |
12/01 | 551 | 570 | 544 | 560 | +1.82% | 118,500 | 56億7773万 | 0% | 13.85 | 1.76 |
11/30 | 542 | 551 | 542 | 550 | +1.48% | 48,200 | 55億7634万 | -1.79% | 13.6 | 1.56 |
11/29 | 540 | 552 | 540 | 542 | +0.37% | 62,500 | 54億9523万 | -3.56% | 13.4 | 1.53 |
11/28 | 557 | 557 | 540 | 540 | -2.7% | 58,500 | 54億7496万 | -4.09% | 13.35 | 1.53 |
11/27 | 556 | 571 | 549 | 555 | 0% | 79,700 | 56億2704万 | -1.6% | 13.72 | 1.57 |
11/24 | 573 | 573 | 550 | 555 | -2.63% | 144,800 | 56億2704万 | -1.42% | 13.72 | 1.57 |
11/22 | 574 | 577 | 563 | 570 | -0.52% | 72,800 | 57億7912万 | +1.24% | 14.1 | 1.61 |
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 | 2,880 288,000 7/6 | 724 72,400 4/17 | 184,400 1,844 8/24 | - | - | +25.11% 2/28 | -26.91% 8/22 |
2009年 5月期 | 780 78,000 6/2 | 135 13,500 3/9 13,500 2/24 | 96,900 969 7/22 | - | - | +44.38% 6/5 | -35.03% 7/22 |
2010年 5月期 | 388 38,800 6/8 | 180 18,050 2/19 18,000 2/17 他4件 | 33,100 331 12/1 | - | - | +35.25% 4/15 | -20.91% 7/14 |
2011年 5月期 | 843 84,300 3/10 | 180 18,000 11/19 18,000 11/18 | 475,500 4,755 5/20 | 48億7919万 | 10億4182万 | +79.55% 3/4 | -31% 3/17 |
2012年 5月期 | 474 47,350 6/20 | 274 27,400 9/26 | 189,700 1,897 6/17 | 27億4057万 | 15億8588万 | +20.39% 3/8 | -14.96% 5/15 |
2013年 5月期 | 940 94,000 5/14 | 212 21,250 11/15 21,210 11/13 | 699,300 6,993 3/8 | 54億4062万 | 12億2761万 | +88.24% 2/8 | -24.07% 6/27 |
2014年 5月期 | 747 74,700 11/26 | 287 5/21 | 191,000 1,910 7/12 | 43億2356万 | 18億7012万 | +18.07% 9/27 | -26.01% 2/4 |
2015年 5月期 | 454 7/8 | 299 10/14 | 219,200 2/5 | 29億5830万 | 19億4831万 | +19.73% 7/8 | -16.2% 10/14 |
2016年 5月期 | 549 3/14 | 225 8/25 | 4,191,500 6/4 | 36億2060万 | 14億7665万 | +28.17% 1/26 | -18.22% 4/6 |
2017年 5月期 | 410 6/2 | 273 6/24 | 1,851,200 4/7 | 27億390万 | 18億40万 | +11.06% 10/24 | -10% 4/13 |
2018年 5月期 | 888 7/26 | 296 4/17 | 14,932,100 3/23 | 61億5108万 | 21億4182万 | +101.2% 7/25 | -26.97% 7/2 |
2019年 5月期 | 607 6/12 | 240 12/25 | 7,162,900 6/12 | 43億9219万 | 17億8557万 | +24.18% 5/13 | -20.72% 7/5 |
2020年 5月期 | 610 10/24 | 194 3/17 | 1,356,200 5/22 | 45億3833万 | 14億4334万 | +35.24% 5/22 | -44.15% 3/16 |
2021年 5月期 | 735 3/22 | 365 7/20 | 7,654,400 4/14 | 54億6832万 | 27億1556万 | +30.43% 3/19 | -15.8% 5/13 |
2022年 5月期 | 675 5/31 5/30 | 294 1/20 | 5,624,900 5/9 | 65億1477万 | 28億3754万 | +98.65% 6/28 | -15.53% 5/12 |
2023年 5月期 | 1,830 7/1 | 461 4/26 | 22,147,600 7/20 | 176億6227万 | 46億4066万 | +34.61% 7/19 | -24.42% 12/21 |
最新 | 427 2024/4/19 | 24,700 | 43億2927万 | -5.53% 452 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -47%(0.53倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -82%(0.18倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- 31%(1.31倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -11%(0.89倍)
- 2013/12/30 vs 2012/12/28
- 147%(2.47倍)
- 2014/12/30 vs 2013/12/30
- -49%(0.51倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- 61%(1.61倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -21%(0.79倍)
- 2022/12/30 vs 2021/12/30
- 81%(1.81倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/04/19 vs 2023/12/29
- -24%(0.76倍)
- 過去安値
135円(2009/03/09) - 216%(3.16倍)
427円(4/19)