株価チャート
株価
4/19
- 前日 (4/18)
- 80,100
- 始値
- 80,100
- 高値
- 81,300
- 安値
- 77,900
- 終値 -0.5%
- 79,700
- 出来高 +164.75%
- 1,014
乖離率
- 株価（5日）
移動平均値 - -0.3%
79,940 - 株価（25日）
移動平均値 - -1.96%
81,296 - 出来高（5日）
移動平均値 - +23.81%
819
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 | 80,100 | 81,300 | 77,900 | 79,700 | -0.5% | 1,014 | - | -1.96% | - | - |
| 04/18 | 79,700 | 80,800 | 79,400 | 80,100 | +0.25% | 383 | - | -1.46% | - | - |
| 04/17 | 80,400 | 80,500 | 79,200 | 79,900 | +0.13% | 529 | - | -1.58% | - | - |
| 04/16 | 80,100 | 80,600 | 79,000 | 79,800 | -0.5% | 1,507 | - | -1.58% | - | - |
| 04/15 | 81,100 | 81,100 | 79,900 | 80,200 | -0.87% | 664 | - | -1% | - | - |
| 04/12 | 82,200 | 82,200 | 80,000 | 80,900 | -1.46% | 839 | - | -0.01% | - | - |
| 04/11 | 81,600 | 82,100 | 81,100 | 82,100 | +0.49% | 631 | - | +1.66% | - | - |
| 04/10 | 82,400 | 83,000 | 81,600 | 81,700 | -0.85% | 542 | - | +1.49% | - | - |
| 04/09 | 82,200 | 83,100 | 81,800 | 82,400 | +0.12% | 692 | - | +2.69% | - | - |
| 04/08 | 81,000 | 82,400 | 80,400 | 82,300 | +1.6% | 654 | - | +2.89% | - | - |
| 04/05 | 81,000 | 81,800 | 80,400 | 81,000 | -1.22% | 645 | - | +1.64% | - | - |
| 04/04 | 80,800 | 82,200 | 80,700 | 82,000 | +1.74% | 579 | - | +3.19% | - | - |
| 04/03 | 80,900 | 81,700 | 80,300 | 80,600 | -0.62% | 522 | - | +1.74% | - | - |
| 04/02 | 81,300 | 81,500 | 80,000 | 81,100 | -0.49% | 1,184 | - | +2.59% | - | - |
| 04/01 | 82,200 | 82,800 | 81,300 | 81,500 | -2.63% | 1,324 | - | +3.33% | - | - |
| 03/29 | 80,600 | 84,000 | 80,400 | 83,700 | +3.85% | 2,395 | - | +6.48% | - | - |
| 03/28 | 81,500 | 82,000 | 80,200 | 80,600 | -0.98% | 824 | - | +3% | - | - |
| 03/27 | 82,700 | 83,400 | 81,400 | 81,400 | -1.21% | 1,107 | - | +4.33% | - | - |
| 03/26 | 81,600 | 82,700 | 80,500 | 82,400 | +0.49% | 1,483 | - | +6.04% | - | - |
| 03/25 | 81,700 | 82,200 | 81,600 | 82,000 | +0.12% | 590 | - | +6.05% | - | - |
| 03/22 | 82,100 | 82,200 | 81,100 | 81,900 | -0.36% | 1,175 | - | +6.42% | - | - |
| 03/21 | 81,600 | 82,300 | 79,800 | 82,200 | +0.74% | 1,591 | - | +7.23% | - | - |
| 03/19 | 79,400 | 81,800 | 79,000 | 81,600 | +2.51% | 1,938 | - | +6.88% | - | - |
| 03/18 | 82,000 | 82,400 | 79,300 | 79,600 | -2.57% | 2,073 | - | +4.74% | - | - |
| 03/15 | 79,900 | 82,000 | 79,600 | 81,700 | +2.9% | 1,899 | - | +7.88% | - | - |
| 03/14 | 77,300 | 79,400 | 77,300 | 79,400 | +2.32% | 953 | - | +5.34% | - | - |
| 03/13 | 77,400 | 78,000 | 76,600 | 77,600 | +0.26% | 820 | - | +3.26% | - | - |
| 03/12 | 78,000 | 78,200 | 76,600 | 77,400 | -0.77% | 639 | - | +3.18% | - | - |
| 03/11 | 77,400 | 78,000 | 76,800 | 78,000 | +0.39% | 830 | - | +4.09% | - | - |
| 03/08 | 76,500 | 78,600 | 76,400 | 77,700 | +0.91% | 1,200 | - | +3.87% | - | - |
| 03/07 | 76,000 | 77,000 | 75,700 | 77,000 | +1.72% | 1,091 | - | +3% | - | - |
| 03/06 | 75,500 | 75,900 | 75,100 | 75,700 | +0.53% | 839 | - | +1.3% | - | - |
| 03/05 | 76,000 | 76,700 | 74,500 | 75,300 | -0.92% | 1,553 | - | +0.74% | - | - |
| 03/04 | 75,400 | 76,100 | 75,100 | 76,000 | +1.33% | 1,694 | - | +1.67% | - | - |
| 03/01 | 75,500 | 75,700 | 74,200 | 75,000 | -0.27% | 1,140 | - | +0.43% | - | - |
| 02/29 | 75,900 | 76,000 | 74,000 | 75,200 | -0.92% | 1,646 | - | +0.82% | - | - |
| 02/28 | 76,400 | 77,400 | 75,500 | 75,900 | -0.65% | 2,065 | - | +1.89% | - | - |
| 02/27 | 76,500 | 76,900 | 75,800 | 76,400 | -0.26% | 1,448 | - | +2.79% | - | - |
| 02/26 | 75,400 | 76,800 | 75,200 | 76,600 | +2.27% | 1,291 | - | +3.4% | - | - |
| 02/22 | 74,600 | 75,300 | 73,900 | 74,900 | 0% | 585 | - | +1.51% | - | - |
| 02/21 | 74,700 | 75,800 | 73,900 | 74,900 | +0.27% | 1,133 | - | +1.85% | - | - |
| 02/20 | 73,800 | 74,800 | 73,500 | 74,700 | +1.63% | 842 | - | +1.95% | - | - |
| 02/19 | 73,000 | 74,000 | 72,700 | 73,500 | +0.96% | 862 | - | +0.67% | - | - |
| 02/16 | 73,000 | 73,300 | 72,200 | 72,800 | -0.27% | 1,562 | - | +0.02% | - | - |
| 02/15 | 74,400 | 74,500 | 73,000 | 73,000 | -1.88% | 865 | - | +0.52% | - | - |
| 02/14 | 74,000 | 75,000 | 73,400 | 74,400 | +0.13% | 1,042 | - | +2.68% | - | - |
| 02/13 | 73,000 | 74,300 | 73,000 | 74,300 | +1.92% | 638 | - | +2.78% | - | - |
| 02/09 | 73,400 | 74,300 | 72,900 | 72,900 | -0.14% | 896 | - | +1% | - | - |
| 02/08 | 73,400 | 73,600 | 72,200 | 73,000 | +0.27% | 941 | - | +1.29% | - | - |
| 02/07 | 73,700 | 74,100 | 72,800 | 72,800 | -1.22% | 664 | - | +1.14% | - | - |
| 02/06 | 74,200 | 74,400 | 73,600 | 73,700 | -0.81% | 617 | - | +2.47% | - | - |
| 02/05 | 75,000 | 75,500 | 73,500 | 74,300 | -1.33% | 1,435 | - | +3.53% | - | - |
| 02/02 | 74,800 | 75,700 | 74,700 | 75,300 | +0.67% | 1,343 | - | +5.16% | - | - |
| 02/01 | 75,300 | 76,500 | 74,500 | 74,800 | -2.22% | 1,971 | - | +4.89% | - | - |
| 01/31 | 75,900 | 76,900 | 75,300 | 76,500 | +0.13% | 1,369 | - | +7.54% | - | - |
| 01/30 | 76,200 | 76,900 | 74,800 | 76,400 | +0.53% | 2,232 | - | +7.78% | - | - |
| 01/29 | 75,500 | 76,600 | 75,100 | 76,000 | +0.66% | 1,405 | - | +7.48% | - | - |
| 01/26 | 74,500 | 76,300 | 74,100 | 75,500 | +1.89% | 3,087 | - | +7.04% | - | - |
| 01/25 | 72,800 | 74,400 | 71,900 | 74,100 | +1.79% | 2,034 | - | +5.27% | - | - |
| 01/24 | 72,800 | 74,300 | 72,800 | 72,800 | 0% | 1,207 | - | +3.4% | - | - |
| 01/23 | 72,300 | 73,900 | 71,500 | 72,800 | +1.39% | 2,574 | - | +3.27% | - | - |
| 01/22 | 70,400 | 72,000 | 70,000 | 71,800 | +2.13% | 1,471 | - | +2.1% | - | - |
| 01/19 | 69,700 | 70,500 | 69,600 | 70,300 | +1.59% | 969 | - | +0.62% | - | - |
| 01/18 | 69,000 | 69,700 | 68,700 | 69,200 | +0.73% | 835 | - | -0.43% | - | - |
| 01/17 | 68,600 | 69,400 | 68,400 | 68,700 | +0.88% | 1,191 | - | -0.69% | - | - |
| 01/16 | 68,600 | 69,400 | 68,100 | 68,100 | -0.29% | 657 | - | -1.17% | - | - |
| 01/15 | 67,700 | 68,800 | 67,200 | 68,300 | +0.59% | 1,352 | - | -0.52% | - | - |
| 01/12 | 68,800 | 68,800 | 67,800 | 67,900 | -1.16% | 1,035 | - | -0.72% | - | - |
| 01/11 | 69,000 | 69,100 | 68,100 | 68,700 | -0.29% | 860 | - | +0.79% | - | - |
| 01/10 | 69,900 | 70,400 | 68,900 | 68,900 | -1.71% | 955 | - | +1.5% | - | - |
| 01/09 | 71,100 | 71,100 | 69,700 | 70,100 | -1.96% | 1,140 | - | +3.66% | - | - |
| 01/05 | 70,600 | 71,800 | 70,400 | 71,500 | +1.71% | 2,311 | - | +6.16% | - | - |
| 01/04 | 70,500 | 70,600 | 69,700 | 70,300 | -0.57% | 909 | - | +4.83% | - | - |
| 2023 | ||||||||||
| 12/29 | 71,400 | 71,700 | 70,600 | 70,700 | -0.84% | 786 | - | +5.77% | - | - |
| 12/28 | 70,200 | 71,300 | 69,500 | 71,300 | +2.15% | 1,289 | - | +7.04% | - | - |
| 12/27 | 70,100 | 71,000 | 69,500 | 69,800 | -0.71% | 1,580 | - | +5.19% | - | - |
| 12/26 | 67,500 | 70,300 | 67,500 | 70,300 | +3.38% | 1,611 | - | +6.28% | - | - |
| 12/25 | 69,900 | 70,000 | 67,800 | 68,000 | -3.41% | 955 | - | +3.14% | - | - |
| 12/22 | 69,900 | 70,400 | 68,600 | 70,400 | +0.14% | 1,247 | - | +7% | - | - |
| 12/21 | 71,100 | 71,200 | 69,100 | 70,300 | -2.36% | 1,388 | - | +7.2% | - | - |
| 12/20 | 71,000 | 72,700 | 71,000 | 72,000 | +0.7% | 1,651 | - | +10.17% | - | - |
| 12/19 | 71,700 | 71,800 | 70,200 | 71,500 | -0.56% | 2,284 | - | +9.89% | - | - |
| 12/18 | 74,000 | 74,300 | 70,600 | 71,900 | -3.49% | 2,644 | - | +10.94% | - | - |
| 12/15 | 73,500 | 75,100 | 68,600 | 74,500 | -0.67% | 9,234 | - | +15.4% | - | - |
| 12/14 | 68,600 | 75,300 | 68,000 | 75,000 | +9.49% | 12,112 | - | +16.87% | - | - |
| 12/13 | 65,000 | 68,500 | 64,600 | 68,500 | +13.22% | 12,453 | - | +7.42% | - | - |
| 12/12 | 61,200 | 61,200 | 60,500 | 60,500 | -0.98% | 1,048 | - | -4.95% | - | - |
| 12/11 | 61,400 | 61,600 | 61,100 | 61,100 | 0% | 449 | - | -4.29% | - | - |
| 12/08 | 61,600 | 61,600 | 61,100 | 61,100 | -1.29% | 1,386 | - | -4.56% | - | - |
| 12/07 | 61,800 | 61,900 | 61,400 | 61,900 | 0% | 976 | - | -3.54% | - | - |
| 12/06 | 61,800 | 61,900 | 61,500 | 61,900 | +0.32% | 807 | - | -3.73% | - | - |
| 12/05 | 62,400 | 62,400 | 61,600 | 61,700 | -0.8% | 747 | - | -4.21% | - | - |
| 12/04 | 61,800 | 62,200 | 61,700 | 62,200 | +0.81% | 796 | - | -3.62% | - | - |
| 12/01 | 62,500 | 62,500 | 61,700 | 61,700 | -1.12% | 1,813 | - | -4.5% | - | - |
| 11/30 | 63,000 | 63,100 | 62,100 | 62,400 | -1.27% | 1,566 | - | -3.57% | - | - |
| 11/29 | 62,500 | 63,300 | 62,300 | 63,200 | -1.86% | 1,476 | - | -2.4% | - | - |
| 11/28 | 64,900 | 64,900 | 64,000 | 64,400 | -0.62% | 1,646 | - | -0.59% | - | - |
| 11/27 | 64,700 | 64,800 | 64,600 | 64,800 | 0% | 535 | - | +0.02% | - | - |
| 11/24 | 65,300 | 65,300 | 64,800 | 64,800 | -0.31% | 625 | - | +0.03% | - | - |
| 11/22 | 64,700 | 65,000 | 64,600 | 65,000 | +0.78% | 264 | - | +0.35% | - | - |
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 | |
| 2016年 11月期 | 91,500 8/31 | 72,000 11/9 | 32,689 8/31 | 161億2230万 | 126億8640万 | +8.56% 12/16 | -8.96% 11/9 |
| 2017年 5月期 | 93,000 5/26 | 78,200 12/7 | 5,052 11/30 | 163億8660万 | 137億7884万 | +5.89% 3/6 | -5.83% 4/14 |
| 2018年 5月期 | 91,200 5/10 | 83,700 11/28 | 13,038 12/1 | 214億6364万 | 196億9854万 | +3.04% 5/8 | -9.61% 12/25 |
| 2019年 5月期 | 100,000 11/5 | 74,300 12/25 | 5,392 12/25 | 235億3470万 | 174億8628万 | +7.02% 10/9 | -4.34% 12/4 |
| 2020年 5月期 | 96,100 12/2 | 45,000 3/19 | 5,804 5/28 | 226億1684万 | 105億9061万 | +23.68% 5/26 | -39.35% 3/19 |
| 2021年 5月期 | 87,500 6/10 | 66,100 12/28 | 3,695 5/27 | 205億9286万 | 155億5643万 | +10.87% 2/16 | -10.13% 12/2 |
| 2022年 5月期 | 75,600 12/9 | 57,400 1/21 | 5,056 1/18 | 177億9223万 | - | +7.74% 2/18 | -16.34% 1/20 |
| 2023年 5月期 | 70,000 5/10 | 58,700 12/26 | 5,506 12/26 | - | - | +16.87% 12/14 | -4.95% 12/12 |
| 最新 | 79,700 2024/4/19 | 1,014 | 187億5715万 | -1.96% 81,296 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
45,000円（2020/03/19） - 77%（1.77倍）
79,700円（4/19）