株価チャート
株価
4/18
- 前日 (4/17)
- 1,131
- 始値
- 1,126
- 高値
- 1,150
- 安値
- 1,126
- 終値 +1.33%
- 1,146
- 出来高 -18.04%
- 30,900
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,143 - 株価（25日）
移動平均値 - -1.97%
1,169 - 出来高（5日）
移動平均値 - -21.61%
39,420
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 | 1,126 | 1,150 | 1,126 | 1,146 | +1.33% | 30,900 | 91億2834万 | -1.97% | 8.15 | 0.66 |
| 04/17 | 1,131 | 1,147 | 1,122 | 1,131 | 0% | 37,700 | 90億886万 | -3.25% | 8.04 | 0.65 |
| 04/16 | 1,147 | 1,153 | 1,129 | 1,131 | -1.48% | 44,300 | 90億886万 | -3.5% | 8.04 | 0.65 |
| 04/15 | 1,146 | 1,156 | 1,146 | 1,148 | -1.03% | 30,300 | 91億4428万 | -2.21% | 8.16 | 0.66 |
| 04/12 | 1,166 | 1,174 | 1,157 | 1,160 | +0.09% | 53,900 | 92億3986万 | -1.44% | 8.25 | 0.67 |
| 04/11 | 1,157 | 1,161 | 1,151 | 1,159 | +0.17% | 19,400 | 92億3189万 | -1.7% | 8.24 | 0.67 |
| 04/10 | 1,154 | 1,168 | 1,152 | 1,157 | +0.61% | 41,500 | 92億1596万 | -2.12% | 8.23 | 0.67 |
| 04/09 | 1,135 | 1,153 | 1,135 | 1,150 | +1.32% | 29,500 | 91億6021万 | -2.95% | 8.18 | 0.66 |
| 04/08 | 1,135 | 1,142 | 1,130 | 1,135 | +0.53% | 40,100 | 90億4073万 | -4.46% | 8.07 | 0.65 |
| 04/05 | 1,124 | 1,132 | 1,114 | 1,129 | -0.09% | 44,500 | 89億9293万 | -5.29% | 8.03 | 0.65 |
| 04/04 | 1,145 | 1,145 | 1,130 | 1,130 | 0% | 38,200 | 90億90万 | -5.6% | 8.04 | 0.65 |
| 04/03 | 1,116 | 1,137 | 1,110 | 1,130 | +0.8% | 43,200 | 90億90万 | -5.99% | 8.04 | 0.65 |
| 04/02 | 1,142 | 1,144 | 1,118 | 1,121 | -1.92% | 117,300 | 89億2921万 | -6.97% | 7.97 | 0.64 |
| 04/01 | 1,176 | 1,180 | 1,139 | 1,143 | -7.45% | 370,900 | 91億445万 | -5.38% | 8.13 | 0.66 |
| 03/29 | 1,222 | 1,259 | 1,222 | 1,235 | +0.24% | 94,100 | 98億3727万 | +2.15% | 8.78 | 0.71 |
| 03/28 | 1,218 | 1,253 | 1,215 | 1,232 | +1.15% | 93,000 | 98億1337万 | +2.24% | 8.76 | 0.71 |
| 03/27 | 1,225 | 1,234 | 1,210 | 1,218 | -0.65% | 62,800 | 97億185万 | +1.25% | 8.66 | 0.7 |
| 03/26 | 1,225 | 1,235 | 1,221 | 1,226 | +0.41% | 46,600 | 97億6558万 | +2.17% | 8.72 | 0.71 |
| 03/25 | 1,212 | 1,228 | 1,210 | 1,221 | +0.08% | 32,800 | 97億2575万 | +2.01% | 8.68 | 0.7 |
| 03/22 | 1,208 | 1,220 | 1,195 | 1,220 | +1.16% | 37,300 | 97億1778万 | +2.18% | 8.68 | 0.7 |
| 03/21 | 1,195 | 1,211 | 1,195 | 1,206 | +1.69% | 37,700 | 96億627万 | +1.26% | 8.58 | 0.69 |
| 03/19 | 1,174 | 1,186 | 1,170 | 1,186 | +0.59% | 25,300 | 94億4696万 | -0.25% | 8.43 | 0.68 |
| 03/18 | 1,164 | 1,180 | 1,164 | 1,179 | +1.55% | 24,100 | 93億9120万 | -0.76% | 8.38 | 0.68 |
| 03/15 | 1,169 | 1,169 | 1,156 | 1,161 | 0% | 16,400 | 92億4783万 | -2.19% | 8.26 | 0.67 |
| 03/14 | 1,162 | 1,169 | 1,152 | 1,161 | -0.6% | 30,300 | 92億4783万 | -2.03% | 8.26 | 0.67 |
| 03/13 | 1,190 | 1,198 | 1,164 | 1,168 | -1.68% | 22,500 | 93億358万 | -1.35% | 8.31 | 0.67 |
| 03/12 | 1,166 | 1,188 | 1,159 | 1,188 | +0.34% | 29,900 | 94億6289万 | +0.42% | 8.45 | 0.68 |
| 03/11 | 1,202 | 1,203 | 1,166 | 1,184 | -2.63% | 61,000 | 94億3103万 | +0.25% | 8.42 | 0.68 |
| 03/08 | 1,200 | 1,222 | 1,190 | 1,216 | +0.16% | 38,500 | 96億8592万 | +3.14% | 8.65 | 0.7 |
| 03/07 | 1,249 | 1,249 | 1,211 | 1,214 | -2.33% | 27,000 | 96億6999万 | +3.14% | 8.63 | 0.7 |
| 03/06 | 1,227 | 1,249 | 1,220 | 1,243 | +0.97% | 29,600 | 99億99万 | +5.7% | 8.84 | 0.72 |
| 03/05 | 1,218 | 1,239 | 1,212 | 1,231 | +0.9% | 36,600 | 98億540万 | +4.94% | 8.75 | 0.71 |
| 03/04 | 1,240 | 1,240 | 1,211 | 1,220 | -1.53% | 48,400 | 97億1778万 | +4.27% | 8.68 | 0.7 |
| 03/01 | 1,231 | 1,249 | 1,227 | 1,239 | -0.16% | 56,700 | 98億6913万 | +6.08% | 8.81 | 0.71 |
| 02/29 | 1,269 | 1,271 | 1,238 | 1,241 | -2.9% | 98,800 | 98億8506万 | +6.62% | 8.83 | 0.71 |
| 02/28 | 1,259 | 1,285 | 1,240 | 1,278 | +6.32% | 206,800 | 101億7978万 | +10.17% | 9.09 | 0.74 |
| 02/27 | 1,196 | 1,210 | 1,189 | 1,202 | +1.43% | 64,400 | 95億7441万 | +3.98% | 8.55 | 0.69 |
| 02/26 | 1,194 | 1,217 | 1,185 | 1,185 | +1.28% | 95,900 | 94億3900万 | +2.69% | 8.43 | 0.68 |
| 02/22 | 1,152 | 1,171 | 1,147 | 1,170 | +2.45% | 53,700 | 93億1951万 | +1.47% | 8.32 | 0.67 |
| 02/21 | 1,155 | 1,161 | 1,141 | 1,142 | -1.97% | 31,400 | 90億9648万 | -0.87% | 8.12 | 0.66 |
| 02/20 | 1,159 | 1,166 | 1,152 | 1,165 | +0.78% | 37,200 | 92億7969万 | +1.13% | 8.28 | 0.67 |
| 02/19 | 1,156 | 1,161 | 1,138 | 1,156 | +0.35% | 29,500 | 92億800万 | +0.43% | 8.22 | 0.66 |
| 02/16 | 1,137 | 1,156 | 1,133 | 1,152 | +1.86% | 36,100 | 91億7614万 | +0.26% | 8.19 | 0.66 |
| 02/15 | 1,150 | 1,155 | 1,131 | 1,131 | -1.22% | 25,200 | 90億886万 | -1.48% | 8.04 | 0.65 |
| 02/14 | 1,158 | 1,165 | 1,142 | 1,145 | -2.3% | 44,500 | 91億2038万 | -0.26% | 8.14 | 0.66 |
| 02/13 | 1,160 | 1,173 | 1,150 | 1,172 | +1.82% | 57,700 | 93億3544万 | +2.18% | 8.33 | 0.67 |
| 02/09 | 1,149 | 1,160 | 1,145 | 1,151 | -0.09% | 50,600 | 91億6817万 | +0.52% | 8.19 | 0.66 |
| 02/08 | 1,137 | 1,154 | 1,128 | 1,152 | +2.58% | 81,000 | 91億7614万 | +0.61% | 8.19 | 0.66 |
| 02/07 | 1,135 | 1,135 | 1,111 | 1,123 | -0.8% | 50,400 | 89億4514万 | -1.92% | 7.99 | 0.65 |
| 02/06 | 1,142 | 1,148 | 1,132 | 1,132 | -1.99% | 31,400 | 90億1683万 | -1.22% | 8.05 | 0.65 |
| 02/05 | 1,140 | 1,170 | 1,135 | 1,155 | +2.67% | 56,800 | 92億3万 | +0.79% | 8.21 | 0.66 |
| 02/02 | 1,160 | 1,160 | 1,125 | 1,125 | -1.66% | 50,600 | 89億6107万 | -1.57% | 8 | 0.65 |
| 02/01 | 1,159 | 1,165 | 1,144 | 1,144 | -1.63% | 36,400 | 91億1241万 | +0.18% | 8.14 | 0.66 |
| 01/31 | 1,171 | 1,180 | 1,157 | 1,163 | -0.68% | 33,300 | 92億6376万 | +2.11% | 8.27 | 0.67 |
| 01/30 | 1,180 | 1,189 | 1,166 | 1,171 | -0.85% | 69,700 | 93億2748万 | +3.17% | 8.33 | 0.67 |
| 01/29 | 1,153 | 1,183 | 1,153 | 1,181 | +2.7% | 57,800 | 94億713万 | +4.33% | 8.4 | 0.68 |
| 01/26 | 1,164 | 1,164 | 1,150 | 1,150 | -1.2% | 27,200 | 91億6021万 | +1.86% | 8.18 | 0.66 |
| 01/25 | 1,155 | 1,165 | 1,148 | 1,164 | +1.57% | 22,800 | 92億7172万 | +3.37% | 8.28 | 0.67 |
| 01/24 | 1,160 | 1,165 | 1,146 | 1,146 | -0.95% | 30,700 | 91億2834万 | +1.96% | 8.15 | 0.66 |
| 01/23 | 1,165 | 1,170 | 1,155 | 1,157 | -1.03% | 24,600 | 92億1596万 | +3.12% | 8.23 | 0.67 |
| 01/22 | 1,171 | 1,176 | 1,166 | 1,169 | +0.95% | 35,500 | 93億1155万 | +4.38% | 8.31 | 0.67 |
| 01/19 | 1,143 | 1,173 | 1,140 | 1,158 | +1.49% | 93,600 | 92億2393万 | +3.76% | 8.23 | 0.67 |
| 01/18 | 1,138 | 1,143 | 1,134 | 1,141 | -0.35% | 33,300 | 90億8852万 | +2.52% | 8.11 | 0.66 |
| 01/17 | 1,152 | 1,165 | 1,142 | 1,145 | -0.26% | 41,200 | 91億2038万 | +3.15% | 8.14 | 0.66 |
| 01/16 | 1,152 | 1,157 | 1,135 | 1,148 | +0.09% | 77,400 | 91億4428万 | +3.61% | 8.16 | 0.66 |
| 01/15 | 1,124 | 1,156 | 1,123 | 1,147 | +3.05% | 85,100 | 91億3631万 | +3.71% | 8.16 | 0.66 |
| 01/12 | 1,129 | 1,133 | 1,101 | 1,113 | -0.45% | 53,200 | 88億6549万 | +0.72% | 7.91 | 0.64 |
| 01/11 | 1,131 | 1,138 | 1,117 | 1,118 | -0.62% | 48,500 | 89億531万 | +1.18% | 7.95 | 0.64 |
| 01/10 | 1,125 | 1,145 | 1,123 | 1,125 | -0.53% | 63,700 | 89億6107万 | +1.72% | 8 | 0.65 |
| 01/09 | 1,133 | 1,140 | 1,116 | 1,131 | +0.27% | 56,200 | 90億886万 | +2.17% | 8.04 | 0.65 |
| 01/05 | 1,150 | 1,161 | 1,128 | 1,128 | -1.66% | 68,200 | 89億8497万 | +1.9% | 8.02 | 0.65 |
| 01/04 | 1,141 | 1,158 | 1,130 | 1,147 | -0.43% | 44,300 | 91億3631万 | +3.52% | 8.16 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,131 | 1,171 | 1,131 | 1,152 | +0.7% | 79,500 | 91億7614万 | +3.88% | 8.19 | 0.66 |
| 12/28 | 1,101 | 1,145 | 1,090 | 1,144 | +1.87% | 167,500 | 91億1241万 | +3.16% | 8.14 | 0.66 |
| 12/27 | 1,088 | 1,125 | 1,088 | 1,123 | +3.22% | 112,100 | 89億4514万 | +1.26% | 7.99 | 0.65 |
| 12/26 | 1,081 | 1,095 | 1,076 | 1,088 | +0.18% | 51,300 | 86億6635万 | -1.98% | 7.74 | 0.63 |
| 12/25 | 1,087 | 1,109 | 1,085 | 1,086 | +1.5% | 60,000 | 86億5042万 | -2.43% | 7.72 | 0.62 |
| 12/22 | 1,087 | 1,087 | 1,070 | 1,070 | +0.09% | 46,500 | 85億2297万 | -3.86% | 7.61 | 0.62 |
| 12/21 | 1,096 | 1,096 | 1,067 | 1,069 | -2.82% | 98,200 | 85億1501万 | -3.87% | 7.6 | 0.61 |
| 12/20 | 1,101 | 1,109 | 1,098 | 1,100 | +0.36% | 41,700 | 87億6194万 | -1.08% | 7.82 | 0.63 |
| 12/19 | 1,092 | 1,110 | 1,085 | 1,096 | +0.27% | 34,000 | 87億3007万 | -1.26% | 7.79 | 0.63 |
| 12/18 | 1,117 | 1,117 | 1,087 | 1,093 | -2.15% | 39,200 | 87億618万 | -1.35% | 7.77 | 0.63 |
| 12/15 | 1,086 | 1,117 | 1,086 | 1,117 | +2.95% | 39,200 | 88億9735万 | +0.99% | 7.94 | 0.64 |
| 12/14 | 1,110 | 1,118 | 1,085 | 1,085 | -1% | 47,000 | 86億4246万 | -1.63% | 7.72 | 0.62 |
| 12/13 | 1,078 | 1,103 | 1,078 | 1,096 | +1.29% | 27,400 | 87億3007万 | -0.36% | 7.79 | 0.63 |
| 12/12 | 1,072 | 1,092 | 1,072 | 1,082 | +0.37% | 30,500 | 86億1856万 | -1.37% | 7.69 | 0.62 |
| 12/11 | 1,072 | 1,084 | 1,068 | 1,078 | +1.03% | 40,200 | 85億8670万 | -1.64% | 7.67 | 0.62 |
| 12/08 | 1,079 | 1,081 | 1,061 | 1,067 | -1.93% | 62,200 | 84億9908万 | -2.47% | 7.59 | 0.61 |
| 12/07 | 1,101 | 1,103 | 1,084 | 1,088 | -1.98% | 52,600 | 86億6635万 | -0.37% | 7.74 | 0.63 |
| 12/06 | 1,102 | 1,112 | 1,095 | 1,110 | +0.18% | 102,600 | 88億4159万 | +1.83% | 7.89 | 0.64 |
| 12/05 | 1,121 | 1,122 | 1,104 | 1,108 | -1.6% | 46,200 | 88億2566万 | +2.12% | 7.88 | 0.64 |
| 12/04 | 1,138 | 1,142 | 1,118 | 1,126 | -0.79% | 72,600 | 89億6904万 | +4.07% | 8.01 | 0.65 |
| 12/01 | 1,168 | 1,168 | 1,135 | 1,135 | -1.99% | 66,400 | 90億4073万 | +5.48% | 8.07 | 0.65 |
| 11/30 | 1,134 | 1,167 | 1,134 | 1,158 | +2.21% | 89,700 | 92億2393万 | +8.12% | 8.23 | 0.66 |
| 11/29 | 1,154 | 1,154 | 1,124 | 1,133 | -2.33% | 145,700 | 90億2479万 | +6.38% | 8.06 | 0.64 |
| 11/28 | 1,175 | 1,187 | 1,150 | 1,160 | -0.85% | 269,000 | 92億3986万 | +9.43% | 8.25 | 0.66 |
| 11/27 | 1,152 | 1,173 | 1,147 | 1,170 | +2.18% | 130,500 | 93億1951万 | +11.01% | 8.32 | 0.66 |
| 11/24 | 1,152 | 1,171 | 1,145 | 1,145 | -0.09% | 99,100 | 91億2038万 | +9.26% | 8.14 | 0.65 |
| 11/22 | 1,144 | 1,150 | 1,125 | 1,146 | -0.17% | 164,100 | 91億2834万 | +9.77% | 8.15 | 0.65 |
| 11/21 | 1,167 | 1,175 | 1,143 | 1,148 | -1.54% | 205,700 | 91億4428万 | +10.49% | 8.16 | 0.65 |
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 | 1,038 7/9 6/18 他2件 | 571 3/18 | 23,800 7/9 | - | - | +11.06% 2/19 | -19.18% 1/16 |
| 2009年 5月期 | 880 6/19 | 288 2/23 | 59,300 6/19 | - | - | +29.11% 6/23 | -18.8% 10/8 |
| 2010年 5月期 | 539 7/6 6/23 | 370 6/4 6/3 | 34,000 6/17 | - | - | +20.41% 7/6 | -10.45% 5/28 |
| 2011年 5月期 | 500 11/24 | 303 3/15 | 33,200 11/22 | 36億7500万 | 22億2705万 | +17.47% 11/24 | -23.25% 3/15 |
| 2012年 5月期 | 450 4/3 | 345 12/28 | 18,700 6/27 | 33億750万 | 25億3575万 | +10.48% 2/27 | -9.76% 6/5 |
| 2013年 5月期 | 590 3/21 | 335 9/10 | 257,800 12/19 | 43億3650万 | 24億6225万 | +18.73% 3/15 | -23.07% 6/7 |
| 2014年 5月期 | 600 5/30 | 392 11/6 | 540,800 11/26 | 44億1000万 | 28億8120万 | +21.05% 11/26 | -9.65% 2/4 |
| 2015年 5月期 | 834 11/28 | 559 7/11 | 500,600 10/7 | 61億2990万 | 41億865万 | +21.35% 10/6 | -8.14% 7/11 |
| 2016年 5月期 | 820 7/3 | 602 2/17 | 102,900 7/6 | 60億2700万 | 44億2470万 | +8.63% 3/15 | -12.08% 6/16 |
| 2017年 5月期 | 694 5/23 | 526 6/24 | 71,500 5/29 | 51億90万 | 38億6610万 | +5.04% 5/11 | -5.04% 7/8 |
| 2018年 5月期 | 2,195 1/5 | 631 6/22 | 2,887,100 10/4 | 161億3325万 | 46億3785万 | +65.27% 10/4 | -19.35% 2/14 |
| 2019年 5月期 | 1,078 6/4 | 594 12/25 | 687,300 11/19 | 80億3110万 | 46億9616万 | +8.68% 2/5 | -18.96% 12/25 |
| 2020年 5月期 | 793 11/27 11/26 | 421 3/23 | 116,300 11/27 | 62億6945万 | 33億2842万 | +9.59% 5/12 | -29.91% 3/13 |
| 2021年 5月期 | 726 3/26 | 522 8/17 8/3 | 718,800 3/17 | 57億3975万 | 41億2693万 | +17.51% 3/26 | -8.41% 8/3 |
| 2022年 5月期 | 1,170 12/30 | 641 6/2 | 1,089,800 7/5 | 92億8629万 | 50億6774万 | +25.74% 7/5 | -13.63% 1/27 |
| 2023年 5月期 | 1,510 3/23 | 735 7/19 | 1,383,300 11/21 | 120億2132万 | 58億3700万 | +20.37% 11/21 | -12.28% 7/19 |
| 最新 | 1,146 2024/4/18 | 30,900 | 91億2834万 | -1.97% 1,169 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 239%（3.39倍）
- 2018/12/28 vs 2017/12/29
- -68%（0.32倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
288円（2009/02/23） - 298%（3.98倍）
1,146円（4/18）