株価チャート
株価
4/18
- 前日 (4/17)
- 1,482
- 始値
- 1,465
- 高値
- 1,579
- 安値
- 1,422
- 終値 +2.56%
- 1,520
- 出来高 +54.92%
- 40,900
乖離率
- 株価（5日）
移動平均値 - -6.98%
1,634 - 株価（25日）
移動平均値 - -12.79%
1,743 - 出来高（5日）
移動平均値 - -1.35%
41,460
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 | 1,465 | 1,579 | 1,422 | 1,520 | +2.56% | 40,900 | 81億8808万 | -12.79% | 20.2 | 2.77 |
| 04/17 | 1,536 | 1,540 | 1,481 | 1,482 | -2.56% | 26,400 | 79億8338万 | -15.22% | 19.7 | 2.7 |
| 04/16 | 1,603 | 1,603 | 1,488 | 1,521 | -18.27% | 95,100 | 81億9347万 | -13.33% | 20.21 | 2.77 |
| 04/15 | 1,777 | 1,861 | 1,769 | 1,861 | +4.26% | 35,500 | 100億2502万 | +5.74% | 24.73 | 3.39 |
| 04/12 | 1,842 | 1,842 | 1,785 | 1,785 | -1.92% | 9,400 | 96億1561万 | +1.83% | 23.72 | 3.25 |
| 04/11 | 1,856 | 1,856 | 1,800 | 1,820 | -2.05% | 10,200 | 98億415万 | +4% | 24.19 | 3.31 |
| 04/10 | 1,829 | 1,860 | 1,806 | 1,858 | +2.48% | 11,600 | 100億886万 | +6.54% | 24.69 | 3.38 |
| 04/09 | 1,868 | 1,868 | 1,813 | 1,813 | -1.31% | 9,100 | 97億6644万 | +4.44% | 24.1 | 3.3 |
| 04/08 | 1,830 | 1,865 | 1,803 | 1,837 | +0.33% | 8,300 | 98億9573万 | +6.25% | 24.41 | 3.34 |
| 04/05 | 1,843 | 1,878 | 1,739 | 1,831 | -2.55% | 19,000 | 98億6341万 | +6.27% | 24.33 | 3.33 |
| 04/04 | 1,802 | 1,900 | 1,781 | 1,879 | +4.39% | 18,900 | 101億2198万 | +9.31% | 24.97 | 3.42 |
| 04/03 | 1,825 | 1,833 | 1,789 | 1,800 | -2.12% | 5,200 | 96億9642万 | +4.96% | 23.92 | 3.28 |
| 04/02 | 1,804 | 1,839 | 1,750 | 1,839 | +2% | 12,600 | 99億650万 | +7.29% | 24.44 | 3.35 |
| 04/01 | 1,824 | 1,824 | 1,781 | 1,803 | -0.17% | 5,700 | 97億1258万 | +5.44% | 23.96 | 3.28 |
| 03/29 | 1,725 | 1,825 | 1,725 | 1,806 | +5% | 16,900 | 97億2874万 | +5.68% | 24 | 3.29 |
| 03/28 | 1,773 | 1,773 | 1,715 | 1,720 | -2.49% | 6,500 | 92億6546万 | +0.76% | 22.86 | 3.13 |
| 03/27 | 1,789 | 1,790 | 1,755 | 1,764 | -1.4% | 5,400 | 95億249万 | +3.1% | 23.44 | 3.21 |
| 03/26 | 1,753 | 1,795 | 1,721 | 1,789 | +2.23% | 12,800 | 96億3716万 | +4.62% | 23.78 | 3.26 |
| 03/25 | 1,740 | 1,750 | 1,691 | 1,750 | +0.57% | 6,500 | 94億2707万 | +2.52% | 23.26 | 3.19 |
| 03/22 | 1,740 | 1,740 | 1,703 | 1,740 | 0% | 7,200 | 93億7320万 | +2.05% | 23.13 | 3.17 |
| 03/21 | 1,660 | 1,760 | 1,660 | 1,740 | +5.14% | 8,900 | 93億7320万 | +1.93% | 23.13 | 3.17 |
| 03/19 | 1,641 | 1,684 | 1,640 | 1,655 | +1.66% | 900 | 89億1531万 | -3.16% | 22 | 3.01 |
| 03/18 | 1,665 | 1,665 | 1,628 | 1,628 | -2.22% | 4,600 | 87億6987万 | -5.02% | 21.64 | 2.96 |
| 03/15 | 1,681 | 1,702 | 1,661 | 1,665 | -0.3% | 2,100 | 89億6918万 | -3.31% | 22.13 | 3.03 |
| 03/14 | 1,676 | 1,676 | 1,650 | 1,670 | +1.21% | 2,200 | 89億9612万 | -3.3% | 22.19 | 3.04 |
| 03/13 | 1,661 | 1,679 | 1,643 | 1,650 | -0.66% | 3,500 | 88億8838万 | -4.84% | 21.93 | 3 |
| 03/12 | 1,628 | 1,682 | 1,626 | 1,661 | +2.03% | 1,800 | 89億4764万 | -4.6% | 22.08 | 3.02 |
| 03/11 | 1,660 | 1,712 | 1,628 | 1,628 | -4.18% | 6,500 | 87億6987万 | -6.65% | 21.64 | 2.96 |
| 03/08 | 1,707 | 1,718 | 1,665 | 1,699 | -0.53% | 6,900 | 91億5234万 | -2.91% | 22.58 | 3.09 |
| 03/07 | 1,769 | 1,773 | 1,664 | 1,708 | +2.34% | 10,600 | 92億82万 | -2.62% | 22.7 | 3.11 |
| 03/06 | 1,661 | 1,705 | 1,636 | 1,669 | +0.3% | 9,100 | 89億9073万 | -4.85% | 22.18 | 3.04 |
| 03/05 | 1,633 | 1,679 | 1,588 | 1,664 | +1.9% | 16,900 | 89億6380万 | -5.29% | 22.12 | 3.03 |
| 03/04 | 1,681 | 1,681 | 1,618 | 1,633 | -3.09% | 13,700 | 87億9680万 | -7.22% | 21.7 | 2.97 |
| 03/01 | 1,739 | 1,739 | 1,677 | 1,685 | -3.05% | 11,100 | 90億7692万 | -4.64% | 22.39 | 3.07 |
| 02/29 | 1,726 | 1,761 | 1,726 | 1,738 | -1.25% | 1,900 | 93億6243万 | -1.81% | 23.1 | 3.16 |
| 02/28 | 1,800 | 1,820 | 1,752 | 1,760 | -0.9% | 7,700 | 94億8094万 | -0.62% | 23.39 | 3.2 |
| 02/27 | 1,753 | 1,790 | 1,736 | 1,776 | +1.37% | 4,700 | 95億6713万 | +0.23% | 23.6 | 3.23 |
| 02/26 | 1,799 | 1,799 | 1,752 | 1,752 | -1.57% | 9,300 | 94億3784万 | -1.13% | 23.28 | 3.19 |
| 02/22 | 1,782 | 1,782 | 1,723 | 1,780 | +1.02% | 7,200 | 95億8868万 | +0.51% | 23.66 | 3.24 |
| 02/21 | 1,811 | 1,811 | 1,759 | 1,762 | -2.71% | 2,700 | 94億8308万 | -0.34% | 23.42 | 3.2 |
| 02/20 | 1,750 | 1,815 | 1,750 | 1,811 | +3.96% | 8,000 | 97億4680万 | +2.49% | 24.07 | 3.29 |
| 02/19 | 1,730 | 1,774 | 1,730 | 1,742 | +2.23% | 5,300 | 93億7544万 | -0.74% | 23.15 | 3.17 |
| 02/16 | 1,700 | 1,713 | 1,620 | 1,704 | -0.64% | 28,400 | 91億7092万 | -2.52% | 22.65 | 3.1 |
| 02/15 | 1,774 | 1,774 | 1,705 | 1,715 | -3.33% | 14,500 | 92億3013万 | -1.61% | 22.79 | 3.12 |
| 02/14 | 1,751 | 1,779 | 1,751 | 1,774 | -0.78% | 7,000 | 95億4766万 | +2.13% | 23.58 | 3.23 |
| 02/13 | 1,789 | 1,828 | 1,764 | 1,788 | +0.06% | 6,900 | 96億2301万 | +3.23% | 23.76 | 3.25 |
| 02/09 | 1,813 | 1,820 | 1,774 | 1,787 | -2.77% | 6,600 | 96億1763万 | +3.53% | 23.75 | 3.25 |
| 02/08 | 1,792 | 1,855 | 1,780 | 1,838 | +2.57% | 11,300 | 98億9211万 | +6.8% | 24.43 | 3.34 |
| 02/07 | 1,838 | 1,840 | 1,784 | 1,792 | -2.5% | 4,600 | 96億4454万 | +4.67% | 23.82 | 3.26 |
| 02/06 | 1,841 | 1,887 | 1,823 | 1,838 | +0.82% | 13,100 | 98億9211万 | +7.99% | 24.43 | 3.34 |
| 02/05 | 1,762 | 1,847 | 1,746 | 1,823 | +4.71% | 33,000 | 98億1138万 | +8% | 24.23 | 3.32 |
| 02/02 | 1,766 | 1,768 | 1,721 | 1,741 | -1.42% | 6,500 | 93億7006万 | +3.94% | 23.14 | 3.17 |
| 02/01 | 1,795 | 1,796 | 1,752 | 1,766 | -1.56% | 2,800 | 95億461万 | +6.07% | 23.47 | 3.21 |
| 01/31 | 1,706 | 1,794 | 1,706 | 1,794 | +4% | 15,300 | 96億5530万 | +8.6% | 23.84 | 3.26 |
| 01/30 | 1,750 | 1,759 | 1,719 | 1,725 | -0.92% | 7,000 | 92億8395万 | +5.05% | 22.93 | 3.14 |
| 01/29 | 1,722 | 1,750 | 1,705 | 1,741 | +0.46% | 16,500 | 93億7006万 | +6.61% | 23.14 | 3.17 |
| 01/26 | 1,768 | 1,805 | 1,728 | 1,733 | -4.15% | 12,800 | 93億2700万 | +6.78% | 23.03 | 3.15 |
| 01/25 | 1,770 | 1,815 | 1,730 | 1,808 | +2.15% | 6,700 | 97億3065万 | +12.09% | 24.03 | 3.29 |
| 01/24 | 1,750 | 1,795 | 1,691 | 1,770 | +0.85% | 15,000 | 95億2614万 | +10.76% | 23.52 | 3.22 |
| 01/23 | 1,761 | 1,781 | 1,754 | 1,755 | -1.46% | 7,600 | 94億4541万 | +10.87% | 23.32 | 3.19 |
| 01/22 | 1,750 | 1,820 | 1,750 | 1,781 | -0.45% | 22,600 | 95億8071万 | +13.37% | 23.67 | 3.24 |
| 01/19 | 1,712 | 1,830 | 1,712 | 1,789 | +3.95% | 48,300 | 96億2374万 | +15.12% | 23.78 | 3.25 |
| 01/18 | 1,734 | 1,750 | 1,686 | 1,721 | +1.24% | 16,500 | 92億5794万 | +11.97% | 22.87 | 3.13 |
| 01/17 | 1,707 | 1,748 | 1,604 | 1,700 | -1.62% | 64,900 | 91億4498万 | +11.7% | 22.59 | 3.09 |
| 01/16 | 1,723 | 1,769 | 1,631 | 1,728 | +13.53% | 85,400 | 92億9560万 | +14.44% | 22.97 | 3.14 |
| 01/15 | 1,573 | 1,599 | 1,510 | 1,522 | -2.31% | 27,700 | 81億8744万 | +1.6% | 20.23 | 2.77 |
| 01/12 | 1,588 | 1,588 | 1,527 | 1,558 | -1.7% | 13,800 | 83億8110万 | +4.14% | 20.71 | 2.83 |
| 01/11 | 1,600 | 1,618 | 1,551 | 1,585 | +0.51% | 16,100 | 85億2634万 | +6.09% | 21.07 | 2.88 |
| 01/10 | 1,673 | 1,688 | 1,574 | 1,577 | -3.84% | 18,400 | 84億8331万 | +5.91% | 20.96 | 2.87 |
| 01/09 | 1,677 | 1,677 | 1,595 | 1,640 | 0% | 9,900 | 88億2221万 | +10.44% | 21.8 | 2.98 |
| 01/05 | 1,667 | 1,667 | 1,614 | 1,640 | -1.62% | 8,100 | 88億2221万 | +10.74% | 21.8 | 2.98 |
| 01/04 | 1,617 | 1,709 | 1,617 | 1,667 | +4.19% | 24,100 | 89億6745万 | +13.09% | 22.16 | 3.03 |
| 2023 | ||||||||||
| 12/29 | 1,557 | 1,627 | 1,548 | 1,600 | +3.56% | 9,500 | 86億704万 | +9.14% | 21.26 | 2.91 |
| 12/28 | 1,481 | 1,574 | 1,481 | 1,545 | +3.9% | 12,300 | 83億1117万 | +5.75% | 20.53 | 2.81 |
| 12/27 | 1,497 | 1,509 | 1,461 | 1,487 | -0.87% | 12,900 | 79億9916万 | +2.06% | 19.76 | 2.7 |
| 12/26 | 1,480 | 1,510 | 1,480 | 1,500 | +0.07% | 6,200 | 80億6910万 | +3.23% | 19.94 | 2.73 |
| 12/25 | 1,452 | 1,520 | 1,452 | 1,499 | +3.67% | 10,500 | 80億6372万 | +3.52% | 19.92 | 2.72 |
| 12/22 | 1,524 | 1,524 | 1,446 | 1,446 | -5.12% | 10,600 | 77億7861万 | +0.21% | 19.22 | 2.63 |
| 12/21 | 1,502 | 1,529 | 1,481 | 1,524 | +1.6% | 8,800 | 81億9820万 | +5.76% | 20.25 | 2.77 |
| 12/20 | 1,489 | 1,529 | 1,477 | 1,500 | -0.6% | 21,800 | 80億6910万 | +4.53% | 19.94 | 2.73 |
| 12/19 | 1,500 | 1,525 | 1,478 | 1,509 | +1.96% | 11,900 | 81億1751万 | +5.45% | 20.06 | 2.74 |
| 12/18 | 1,381 | 1,509 | 1,361 | 1,480 | +4.45% | 13,100 | 79億6151万 | +3.93% | 19.67 | 2.69 |
| 12/15 | 1,372 | 1,448 | 1,372 | 1,417 | +1.07% | 1,600 | 76億2260万 | 0% | 18.83 | 2.58 |
| 12/14 | 1,456 | 1,471 | 1,356 | 1,402 | -3.31% | 9,000 | 75億4191万 | -0.92% | 18.63 | 2.55 |
| 12/13 | 1,358 | 1,450 | 1,358 | 1,450 | +6.93% | 3,900 | 78億13万 | +2.69% | 19.27 | 2.64 |
| 12/12 | 1,350 | 1,356 | 1,323 | 1,356 | -1.24% | 4,800 | 72億9446万 | -3.76% | 18.02 | 2.47 |
| 12/11 | 1,347 | 1,373 | 1,347 | 1,373 | +2.08% | 2,500 | 73億8591万 | -2.62% | 18.25 | 2.5 |
| 12/08 | 1,381 | 1,390 | 1,343 | 1,345 | -3.93% | 6,500 | 72億3529万 | -4.61% | 17.88 | 2.45 |
| 12/07 | 1,403 | 1,422 | 1,392 | 1,400 | -1.48% | 3,800 | 75億3116万 | -0.78% | 18.61 | 2.55 |
| 12/06 | 1,480 | 1,480 | 1,420 | 1,421 | -3.99% | 6,800 | 76億4412万 | +0.78% | 18.89 | 2.58 |
| 12/05 | 1,503 | 1,508 | 1,470 | 1,480 | -1.53% | 6,900 | 79億6151万 | +5.11% | 19.67 | 2.69 |
| 12/04 | 1,500 | 1,512 | 1,480 | 1,503 | +2.24% | 5,900 | 80億8523万 | +7.13% | 19.98 | 2.73 |
| 12/01 | 1,485 | 1,485 | 1,450 | 1,470 | -0.54% | 5,100 | 79億771万 | +5.38% | 19.54 | 2.67 |
| 11/30 | 1,526 | 1,526 | 1,458 | 1,478 | -3.15% | 3,900 | 79億5075万 | +6.41% | 19.64 | 2.78 |
| 11/29 | 1,507 | 1,526 | 1,495 | 1,526 | +3.32% | 3,800 | 82億896万 | +10.42% | 20.28 | 2.87 |
| 11/28 | 1,451 | 1,477 | 1,449 | 1,477 | +1.79% | 1,900 | 79億4537万 | +7.65% | 19.63 | 2.78 |
| 11/27 | 1,495 | 1,495 | 1,388 | 1,451 | -2.94% | 11,000 | 78億550万 | +5.99% | 19.28 | 2.73 |
| 11/24 | 1,469 | 1,548 | 1,458 | 1,495 | +3.68% | 13,700 | 80億4220万 | +9.28% | 19.87 | 2.81 |
| 11/22 | 1,388 | 1,449 | 1,385 | 1,442 | +4.27% | 8,900 | 77億5709万 | +5.49% | 19.16 | 2.71 |
| 11/21 | 1,364 | 1,383 | 1,337 | 1,383 | +1.02% | 8,100 | 74億3971万 | +0.95% | 18.38 | 2.6 |
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 | 415 83,000 10/9 | 239 47,800 1/25 | 58,000 290 10/9 | - | - | +48.1% 10/9 | -23.04% 1/22 |
| 2009年 5月期 | 320 63,900 7/2 | 129 25,800 3/16 | 33,400 167 1/9 | - | - | +27.53% 11/7 | -30.09% 10/17 |
| 2010年 5月期 | 261 52,000 4/28 52,000 4/27 他2件 | 150 30,000 2/9 | 33,000 165 3/15 | - | - | +26.35% 8/19 | -16.72% 5/28 |
| 2011年 5月期 | 211 42,200 8/2 | 133 26,520 3/15 | 22,600 113 11/11 | 10億9192万 | 6億8620万 | +13.73% 11/18 | -25.95% 3/15 |
| 2012年 5月期 | 222 44,400 4/27 | 124 24,760 11/28 | 54,200 271 3/29 | 11億4885万 | 6億4066万 | +73.63% 6/27 | -24.56% 6/5 |
| 2013年 5月期 | 274 548 6/28 | 128 256 6/5 256 6/4 | 249,200 124,600 6/26 | 14億1795万 | 6億6240万 | +29.79% 3/7 | -24.05% 6/6 |
| 2014年 5月期 | 1,055 2,109 1/8 | 175 350 6/6 | 836,400 418,200 11/21 | 54億5703万 | 9億562万 | +82.13% 11/22 | -26.22% 2/4 |
| 2015年 5月期 | 868 7/9 | 462 6/2 | 609,300 7/9 | 44億9190万 | 23億9085万 | +24.14% 7/9 | -16.7% 8/8 |
| 2016年 5月期 | 1,249 10/9 | 445 2/16 | 2,408,100 10/9 | 64億6357万 | 23億287万 | +57.73% 10/9 | -22.78% 1/15 |
| 2017年 5月期 | 608 5/25 | 443 6/24 | 344,300 7/25 | 31億4640万 | 22億9252万 | +19.94% 7/25 | -8.15% 6/7 |
| 2018年 5月期 | 1,294 3/13 | 480 8/2 | 2,141,500 3/12 | 66億9645万 | 24億8400万 | +46.86% 2/20 | -13.36% 6/14 |
| 2019年 5月期 | 1,273 10/19 | 530 12/25 | 641,100 10/19 | 65億8777万 | 27億4275万 | +33.92% 9/4 | -31.43% 12/25 |
| 2020年 5月期 | 1,968 12/26 | 660 3/23 | 389,600 12/10 | 101億8440万 | 34億1550万 | +60.62% 4/20 | -39.6% 3/13 |
| 2021年 5月期 | 4,210 3/31 | 1,481 6/15 | 646,200 7/16 | 217億8675万 | 76億6417万 | +35.28% 1/21 | -16.35% 5/13 |
| 2022年 5月期 | 3,395 7/19 | 916 1/17 | 520,000 7/15 | 175億6912万 | 47億8509万 | +20.53% 5/2 | -27.73% 10/25 |
| 2023年 5月期 | 1,698 5/2 | 962 12/28 | 108,700 4/14 | 89億6170万 | 50億7618万 | +20.27% 4/24 | -12.25% 8/15 |
| 最新 | 1,520 2024/4/18 | 40,900 | 81億8808万 | -12.79% 1,743 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 314%（4.14倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 191%（2.91倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/04/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
124円（2011/11/28） - 1128%（12.28倍）
1,520円（4/18）