株価チャート
株価
4/18
- 前日 (4/17)
- 1,960
- 始値
- 1,955
- 高値
- 1,989
- 安値
- 1,931
- 終値 +1.22%
- 1,984
- 出来高 -49.01%
- 18,000
乖離率
- 株価（5日）
移動平均値 - -2.46%
2,034 - 株価（25日）
移動平均値 - -1.93%
2,023 - 出来高（5日）
移動平均値 - -44.51%
32,440
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 | 1,955 | 1,989 | 1,931 | 1,984 | +1.22% | 18,000 | 288億371万 | -1.93% | 32.18 | 3.03 |
| 04/17 | 2,011 | 2,011 | 1,960 | 1,960 | -2.54% | 35,300 | 284億5528万 | -2.78% | 31.79 | 2.99 |
| 04/16 | 2,059 | 2,066 | 1,985 | 2,011 | -3.87% | 58,700 | 291億9569万 | -0.05% | 32.61 | 3.07 |
| 04/15 | 2,107 | 2,107 | 2,055 | 2,092 | -1.55% | 32,500 | 303億7165万 | +4.34% | 33.93 | 3.19 |
| 04/12 | 2,150 | 2,150 | 2,110 | 2,125 | +0.28% | 17,700 | 308億5075万 | +6.41% | 34.46 | 3.24 |
| 04/11 | 2,158 | 2,159 | 2,102 | 2,119 | -1.85% | 27,600 | 307億6364万 | +6.7% | 34.37 | 3.23 |
| 04/10 | 2,126 | 2,176 | 2,126 | 2,159 | +1.65% | 31,600 | 313億4436万 | +9.26% | 35.02 | 3.29 |
| 04/09 | 2,129 | 2,146 | 2,089 | 2,124 | -0.19% | 36,000 | 308億3623万 | +8.09% | 34.45 | 3.24 |
| 04/08 | 2,056 | 2,128 | 2,056 | 2,128 | +3.55% | 36,400 | 308億9430万 | +8.85% | 34.51 | 3.24 |
| 04/05 | 2,060 | 2,090 | 2,034 | 2,055 | -0.24% | 30,600 | 298億3449万 | +5.71% | 33.33 | 3.13 |
| 04/04 | 2,026 | 2,075 | 2,012 | 2,060 | +1.53% | 26,500 | 299億708万 | +6.35% | 33.41 | 3.14 |
| 04/03 | 2,013 | 2,047 | 2,009 | 2,029 | +0.69% | 28,600 | 294億5702万 | +5.18% | 32.91 | 3.09 |
| 04/02 | 2,052 | 2,059 | 1,996 | 2,015 | -1.8% | 52,800 | 292億5377万 | +4.78% | 32.68 | 3.07 |
| 04/01 | 2,129 | 2,135 | 2,047 | 2,052 | -1.49% | 60,100 | 297億9093万 | +7.1% | 33.28 | 3.13 |
| 03/29 | 2,101 | 2,150 | 2,053 | 2,083 | +2.41% | 152,200 | 302億4099万 | +9.4% | 33.78 | 3.18 |
| 03/28 | 2,033 | 2,066 | 2,010 | 2,034 | -0.15% | 79,900 | 295億2961万 | +7.68% | 32.99 | 3.1 |
| 03/27 | 2,013 | 2,050 | 1,999 | 2,037 | +1.19% | 47,500 | 295億7316万 | +8.58% | 33.04 | 3.11 |
| 03/26 | 2,037 | 2,050 | 2,000 | 2,013 | -1.23% | 42,300 | 292億2473万 | +8.05% | 32.65 | 3.07 |
| 03/25 | 2,015 | 2,054 | 2,015 | 2,038 | +1.75% | 40,400 | 295億8768万 | +10.28% | 33.05 | 3.11 |
| 03/22 | 1,991 | 2,017 | 1,965 | 2,003 | +1.52% | 29,000 | 290億7955万 | +9.39% | 32.49 | 3.05 |
| 03/21 | 1,958 | 1,990 | 1,920 | 1,973 | +2.18% | 53,500 | 286億4401万 | +8.65% | 32 | 3.01 |
| 03/19 | 1,888 | 1,933 | 1,872 | 1,931 | +2.88% | 26,200 | 280億3425万 | +7.16% | 31.32 | 2.94 |
| 03/18 | 1,851 | 1,885 | 1,839 | 1,877 | +2.12% | 14,500 | 272億5028万 | +4.8% | 30.44 | 2.86 |
| 03/15 | 1,845 | 1,845 | 1,810 | 1,838 | +0.05% | 11,100 | 266億8408万 | +3.2% | 29.81 | 2.8 |
| 03/14 | 1,819 | 1,841 | 1,790 | 1,837 | +1.1% | 13,100 | 266億6956万 | +3.55% | 29.79 | 2.8 |
| 03/13 | 1,870 | 1,870 | 1,804 | 1,817 | -2% | 15,800 | 263億7920万 | +2.77% | 29.47 | 2.77 |
| 03/12 | 1,835 | 1,854 | 1,810 | 1,854 | +1.31% | 22,400 | 269億1637万 | +5.1% | 30.07 | 2.83 |
| 03/11 | 1,870 | 1,878 | 1,825 | 1,830 | -3.23% | 27,100 | 265億6794万 | +4.1% | 29.68 | 2.79 |
| 03/08 | 1,873 | 1,928 | 1,852 | 1,891 | +1.67% | 25,400 | 274億5353万 | +7.87% | 30.67 | 2.88 |
| 03/07 | 1,868 | 1,937 | 1,855 | 1,860 | +0.22% | 34,900 | 270億348万 | +6.53% | 30.17 | 2.84 |
| 03/06 | 1,863 | 1,870 | 1,851 | 1,856 | -1.54% | 22,900 | 269億4540万 | +6.79% | 30.1 | 2.83 |
| 03/05 | 1,872 | 1,885 | 1,837 | 1,885 | -0.21% | 32,300 | 273億6643万 | +9.02% | 30.57 | 2.87 |
| 03/04 | 1,866 | 1,896 | 1,850 | 1,889 | +2.77% | 33,000 | 274億2450万 | +9.89% | 30.64 | 2.88 |
| 03/01 | 1,900 | 1,900 | 1,824 | 1,838 | -2.6% | 39,100 | 266億8408万 | +7.49% | 29.81 | 2.8 |
| 02/29 | 1,870 | 1,919 | 1,866 | 1,887 | +1.07% | 30,600 | 273億9546万 | +10.74% | 30.6 | 2.88 |
| 02/28 | 1,899 | 1,906 | 1,867 | 1,867 | -0.32% | 25,600 | 271億510万 | +10.08% | 30.28 | 2.85 |
| 02/27 | 1,835 | 1,890 | 1,835 | 1,873 | +2.52% | 40,700 | 271億9221万 | +10.76% | 30.38 | 2.86 |
| 02/26 | 1,751 | 1,845 | 1,751 | 1,827 | +4.4% | 83,200 | 265億2438万 | +8.36% | 29.63 | 2.79 |
| 02/22 | 1,729 | 1,750 | 1,701 | 1,750 | +1.8% | 57,600 | 254億650万 | +3.92% | 28.38 | 2.67 |
| 02/21 | 1,727 | 1,740 | 1,715 | 1,719 | +0.29% | 25,500 | 249億5644万 | +2.2% | 27.88 | 2.62 |
| 02/20 | 1,712 | 1,730 | 1,698 | 1,714 | +0.12% | 30,700 | 248億8385万 | +2.21% | 27.8 | 2.61 |
| 02/19 | 1,665 | 1,735 | 1,665 | 1,712 | +5.35% | 47,200 | 248億5481万 | +2.27% | 27.77 | 2.61 |
| 02/16 | 1,628 | 1,635 | 1,614 | 1,625 | +0.74% | 19,100 | 235億9175万 | -2.69% | 26.35 | 2.48 |
| 02/15 | 1,647 | 1,647 | 1,595 | 1,613 | -0.8% | 24,000 | 234億1753万 | -3.3% | 26.16 | 2.46 |
| 02/14 | 1,617 | 1,630 | 1,609 | 1,626 | -0.12% | 31,700 | 236億626万 | -2.58% | 26.37 | 2.48 |
| 02/13 | 1,652 | 1,652 | 1,613 | 1,628 | -1.39% | 45,100 | 236億3530万 | -2.4% | 26.4 | 2.48 |
| 02/09 | 1,664 | 1,680 | 1,650 | 1,651 | +0.24% | 23,500 | 239億6921万 | -1.08% | 26.78 | 2.51 |
| 02/08 | 1,655 | 1,663 | 1,630 | 1,647 | -0.84% | 29,500 | 239億1114万 | -1.38% | 26.71 | 2.51 |
| 02/07 | 1,678 | 1,686 | 1,657 | 1,661 | -1.42% | 17,900 | 241億1439万 | -0.42% | 26.94 | 2.53 |
| 02/06 | 1,695 | 1,712 | 1,675 | 1,685 | -0.88% | 21,600 | 244億6283万 | +0.78% | 27.33 | 2.57 |
| 02/05 | 1,706 | 1,708 | 1,684 | 1,700 | -0.58% | 17,400 | 246億8060万 | +1.61% | 27.57 | 2.59 |
| 02/02 | 1,720 | 1,730 | 1,700 | 1,710 | -0.58% | 28,100 | 248億2578万 | +2.21% | 27.73 | 2.6 |
| 02/01 | 1,705 | 1,720 | 1,698 | 1,720 | +0.88% | 22,700 | 249億7096万 | +2.87% | 27.9 | 2.62 |
| 01/31 | 1,655 | 1,714 | 1,650 | 1,705 | +3.21% | 49,700 | 247億5319万 | +2.16% | 27.65 | 2.6 |
| 01/30 | 1,648 | 1,660 | 1,631 | 1,652 | +0.24% | 34,800 | 239億8373万 | -0.84% | 26.79 | 2.52 |
| 01/29 | 1,641 | 1,648 | 1,622 | 1,648 | +0.8% | 30,400 | 239億2566万 | -1.14% | 26.73 | 2.51 |
| 01/26 | 1,645 | 1,665 | 1,622 | 1,635 | -0.61% | 35,900 | 237億3693万 | -1.92% | 26.52 | 2.49 |
| 01/25 | 1,682 | 1,682 | 1,645 | 1,645 | -2.66% | 49,400 | 238億8211万 | -1.38% | 26.68 | 2.5 |
| 01/24 | 1,687 | 1,702 | 1,672 | 1,690 | -0.65% | 27,500 | 245億3542万 | +1.38% | 27.41 | 2.57 |
| 01/23 | 1,753 | 1,753 | 1,696 | 1,701 | -2.52% | 55,100 | 246億9511万 | +2.29% | 27.59 | 2.59 |
| 01/22 | 1,741 | 1,771 | 1,732 | 1,745 | -0.29% | 22,500 | 253億3391万 | +5.12% | 28.3 | 2.66 |
| 01/19 | 1,760 | 1,781 | 1,730 | 1,750 | -0.46% | 51,100 | 254億650万 | +5.87% | 28.38 | 2.66 |
| 01/18 | 1,735 | 1,787 | 1,720 | 1,758 | +2.21% | 78,700 | 255億2264万 | +7% | 28.51 | 2.68 |
| 01/17 | 1,615 | 1,725 | 1,613 | 1,720 | +7.84% | 146,000 | 249億7096万 | +5.46% | 27.9 | 2.62 |
| 01/16 | 1,636 | 1,649 | 1,595 | 1,595 | -2.15% | 35,800 | 231億5621万 | -1.66% | 25.87 | 2.43 |
| 01/15 | 1,610 | 1,668 | 1,610 | 1,630 | +1.49% | 68,900 | 236億6434万 | +0.74% | 26.44 | 2.48 |
| 01/12 | 1,587 | 1,621 | 1,587 | 1,606 | +1.07% | 51,300 | 233億1590万 | -0.43% | 26.05 | 2.45 |
| 01/11 | 1,627 | 1,629 | 1,575 | 1,589 | -1.85% | 80,100 | 230億6910万 | -1.18% | 25.77 | 2.42 |
| 01/10 | 1,625 | 1,648 | 1,613 | 1,619 | -0.06% | 57,500 | 235億464万 | +0.81% | 26.26 | 2.46 |
| 01/09 | 1,653 | 1,668 | 1,609 | 1,620 | -1.22% | 69,200 | 235億1916万 | +1.19% | 26.27 | 2.47 |
| 01/05 | 1,677 | 1,683 | 1,616 | 1,640 | -1.62% | 90,500 | 238億952万 | +2.76% | 26.6 | 2.5 |
| 01/04 | 1,652 | 1,715 | 1,640 | 1,667 | +3.41% | 189,400 | 242億150万 | +4.78% | 27.04 | 2.54 |
| 2023 | ||||||||||
| 12/29 | 1,615 | 1,648 | 1,580 | 1,612 | -7.99% | 373,400 | 234億301万 | +1.7% | 26.14 | 2.45 |
| 12/28 | 1,721 | 1,772 | 1,705 | 1,752 | +2.58% | 157,100 | 254億3553万 | +10.89% | 28.41 | 2.67 |
| 12/27 | 1,703 | 1,711 | 1,613 | 1,708 | +0.65% | 85,500 | 247億9674万 | +8.86% | 27.7 | 2.6 |
| 12/26 | 1,684 | 1,741 | 1,680 | 1,697 | +0.41% | 56,100 | 246億3704万 | +8.85% | 27.52 | 2.58 |
| 12/25 | 1,654 | 1,691 | 1,650 | 1,690 | +2.67% | 21,000 | 245億3542万 | +9.1% | 27.41 | 2.57 |
| 12/22 | 1,635 | 1,670 | 1,635 | 1,646 | 0% | 20,600 | 238億9662万 | +7.02% | 26.7 | 2.51 |
| 12/21 | 1,657 | 1,664 | 1,627 | 1,646 | -1.73% | 21,100 | 238億9662万 | +7.65% | 26.7 | 2.51 |
| 12/20 | 1,640 | 1,694 | 1,640 | 1,675 | +2.07% | 33,500 | 243億1765万 | +10.2% | 27.17 | 2.55 |
| 12/19 | 1,647 | 1,650 | 1,627 | 1,641 | -0.3% | 16,100 | 238億2403万 | +8.68% | 26.61 | 2.5 |
| 12/18 | 1,650 | 1,657 | 1,615 | 1,646 | +1.48% | 31,400 | 238億9662万 | +9.51% | 26.7 | 2.51 |
| 12/15 | 1,600 | 1,642 | 1,590 | 1,622 | +1.38% | 23,600 | 235億4819万 | +8.42% | 26.31 | 2.47 |
| 12/14 | 1,631 | 1,646 | 1,571 | 1,600 | -2.14% | 42,200 | 232億2880万 | +7.31% | 25.95 | 2.44 |
| 12/13 | 1,589 | 1,664 | 1,585 | 1,635 | +5.55% | 116,000 | 237億3693万 | +9.95% | 26.52 | 2.49 |
| 12/12 | 1,504 | 1,580 | 1,504 | 1,549 | +2.99% | 49,500 | 224億8838万 | +4.38% | 25.12 | 2.36 |
| 12/11 | 1,475 | 1,505 | 1,475 | 1,504 | +1.97% | 17,700 | 218億3507万 | +1.42% | 24.39 | 2.29 |
| 12/08 | 1,481 | 1,496 | 1,475 | 1,475 | -0.61% | 10,900 | 214億1405万 | -0.54% | 23.92 | 2.25 |
| 12/07 | 1,499 | 1,502 | 1,484 | 1,484 | -1% | 10,800 | 215億4471万 | -0.07% | 24.07 | 2.26 |
| 12/06 | 1,490 | 1,505 | 1,490 | 1,499 | +0.54% | 8,100 | 217億6248万 | +0.87% | 24.31 | 2.28 |
| 12/05 | 1,500 | 1,502 | 1,477 | 1,491 | -0.67% | 16,600 | 216億4633万 | +0.4% | 24.18 | 2.27 |
| 12/04 | 1,511 | 1,528 | 1,496 | 1,501 | -1.38% | 16,900 | 217億9151万 | +1.01% | 24.34 | 2.29 |
| 12/01 | 1,511 | 1,541 | 1,503 | 1,522 | +0.66% | 28,500 | 220億9639万 | +2.49% | 24.68 | 2.32 |
| 11/30 | 1,480 | 1,512 | 1,480 | 1,512 | +1.48% | 24,900 | 219億5121万 | +1.96% | 24.52 | 2.3 |
| 11/29 | 1,500 | 1,506 | 1,468 | 1,490 | -1.65% | 32,600 | 216億3182万 | +0.74% | 24.17 | 2.27 |
| 11/28 | 1,498 | 1,529 | 1,480 | 1,515 | +0.6% | 46,700 | 219億9477万 | +2.57% | 24.57 | 2.31 |
| 11/27 | 1,496 | 1,510 | 1,479 | 1,506 | +0.67% | 30,100 | 218億6410万 | +2.24% | 24.42 | 2.29 |
| 11/24 | 1,467 | 1,515 | 1,467 | 1,496 | +1.63% | 53,000 | 217億1892万 | +1.7% | 24.26 | 2.28 |
| 11/22 | 1,463 | 1,490 | 1,463 | 1,472 | 0% | 23,100 | 213億7049万 | +0.2% | 23.87 | 2.24 |
| 11/21 | 1,434 | 1,472 | 1,431 | 1,472 | +2.79% | 41,900 | 213億7049万 | +0.2% | 23.87 | 2.24 |
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 | 469 46,900 10/2 | 370 37,000 1/17 | 176,000 1,760 7/9 | - | - | +7.8% 7/20 | -7.98% 3/17 |
| 2009年 5月期 | 401 40,100 6/5 40,100 6/3 | 299 29,960 12/16 29,920 12/9 他2件 | 37,000 370 5/12 370 11/4 | - | - | +10.95% 4/27 | -9.46% 7/23 |
| 2010年 5月期 | 590 2,950 5/11 | 338 33,800 6/15 | 74,000 14,800 5/11 | - | - | +19.68% 4/7 | -10.95% 5/19 |
| 2011年 5月期 | 528 2,640 6/1 | 355 1,775 3/15 | 74,000 14,800 3/14 | 76億6392万 | 51億5282万 | +5.49% 4/25 | -20.52% 3/15 |
| 2012年 5月期 | 496 2,480 4/26 | 404 2,020 6/28 2,020 6/27 他3件 | 78,500 15,700 5/11 | 71億9944万 | 58億6406万 | +5.64% 4/25 | -8.14% 5/16 |
| 2013年 5月期 | 705 3,525 5/10 | 431 2,155 6/5 2,155 6/4 | 167,000 33,400 5/13 | 102億3307万 | 62億5596万 | +14.29% 3/28 | -14.13% 6/7 |
| 2014年 5月期 | 700 3,500 9/30 3,500 9/27 | 526 2,630 6/7 | 321,500 64,300 12/20 | 101億6050万 | 76億3489万 | +8.18% 9/27 | -6.52% 5/21 |
| 2015年 5月期 | 884 4,420 4/9 | 630 3,150 6/5 3,150 6/2 | 155,000 31,000 5/13 | 128億3391万 | 91億4634万 | +11.8% 4/7 | -5.88% 5/18 |
| 2016年 5月期 | 872 4,360 3/31 | 738 3,690 8/25 | 85,500 17,100 11/10 | 126億5969万 | 107億1428万 | +3.7% 9/28 | -9.73% 8/25 |
| 2017年 5月期 | 900 4,500 5/10 | 800 4,000 6/24 | 116,000 23,200 5/11 | 130億6620万 | 116億1440万 | +2.83% 5/10 | -2.54% 11/14 |
| 2018年 5月期 | 1,144 5,720 4/27 5,720 4/26 | 864 4,320 6/8 | 96,500 19,300 5/1 | 166億859万 | 125億4355万 | +9.4% 11/1 | -4.74% 6/7 |
| 2019年 5月期 | 1,318 5/9 | 940 12/25 | 75,500 15,100 11/12 | 191億3472万 | 136億4692万 | +9.21% 5/9 | -9.1% 12/25 |
| 2020年 5月期 | 1,364 11/6 | 870 3/10 | 75,000 2/28 | 198億255万 | 126億3066万 | +13.7% 5/12 | -22.66% 3/13 |
| 2021年 5月期 | 1,393 9/16 | 890 8/3 7/31 | 266,400 9/16 | 202億2357万 | 129億2102万 | +14.15% 9/16 | -12.08% 7/31 |
| 2022年 5月期 | 1,235 9/30 | 1,055 3/11 | 57,800 6/30 | 179億2973万 | 153億1649万 | +4.24% 6/28 | -5.21% 11/18 |
| 2023年 5月期 | 1,235 5/11 | 1,101 6/29 | 51,300 5/12 | 179億2973万 | 159億8431万 | +4.24% 6/29 | -2.11% 5/19 9/21 |
| 最新 | 1,984 2024/4/18 | 18,000 | 288億371万 | -1.93% 2,023 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/27
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/18 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
300円（2008/12/16） - 562%（6.62倍）
1,984円（4/18）