株価チャート
株価
4/25
- 前日 (4/24)
- 1,554
- 始値
- 1,540
- 高値
- 1,568
- 安値
- 1,507
- 終値 -2.12%
- 1,521
- 出来高 -15.27%
- 81,000
乖離率
- 株価（5日）
移動平均値 - -2.94%
1,567 - 株価（25日）
移動平均値 - -6.74%
1,631 - 出来高（5日）
移動平均値 - -51.34%
166,460
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,540 | 1,568 | 1,507 | 1,521 | -2.12% | 81,000 | 101億8081万 | -6.74% | 3.55 | 1.97 |
| 04/24 | 1,590 | 1,620 | 1,544 | 1,554 | -2.69% | 95,600 | 104億169万 | -5.53% | 3.63 | 2.01 |
| 04/23 | 1,602 | 1,650 | 1,560 | 1,597 | -2.02% | 121,700 | 106億8951万 | -3.62% | 3.73 | 2.07 |
| 04/22 | 1,573 | 1,638 | 1,535 | 1,630 | +6.4% | 217,400 | 109億1040万 | -2.22% | 3.81 | 2.11 |
| 04/19 | 1,437 | 1,571 | 1,392 | 1,532 | +6.91% | 316,600 | 102億5444万 | -8.26% | 3.58 | 1.99 |
| 04/18 | 1,368 | 1,447 | 1,358 | 1,433 | +4.67% | 73,100 | 95億9178万 | -14.55% | 3.35 | 1.86 |
| 04/17 | 1,419 | 1,428 | 1,355 | 1,369 | -2.63% | 113,500 | 91億6340万 | -18.9% | 3.2 | 1.77 |
| 04/16 | 1,420 | 1,420 | 1,367 | 1,406 | -1.47% | 131,500 | 94億1106万 | -17.39% | 3.28 | 1.82 |
| 04/15 | 1,420 | 1,450 | 1,394 | 1,427 | +0.07% | 83,100 | 95億5162万 | -16.7% | 3.33 | 1.85 |
| 04/12 | 1,495 | 1,520 | 1,410 | 1,426 | -4.74% | 258,700 | 95億4493万 | -17.33% | 3.33 | 1.85 |
| 04/11 | 1,601 | 1,623 | 1,492 | 1,497 | -13.22% | 372,800 | 100億2016万 | -13.87% | 3.5 | 1.94 |
| 04/10 | 1,711 | 1,758 | 1,699 | 1,725 | +0.88% | 147,700 | 115億4628万 | -1.32% | 4.03 | 2.24 |
| 04/09 | 1,675 | 1,710 | 1,657 | 1,710 | +2.21% | 62,100 | 114億4588万 | -2.17% | 3.99 | 2.22 |
| 04/08 | 1,668 | 1,673 | 1,630 | 1,673 | +2.76% | 81,900 | 111億9822万 | -4.45% | 3.91 | 2.17 |
| 04/05 | 1,584 | 1,660 | 1,565 | 1,628 | +0.93% | 105,800 | 108億9701万 | -7.29% | 3.8 | 2.11 |
| 04/04 | 1,700 | 1,713 | 1,596 | 1,613 | -4.5% | 127,400 | 107億9661万 | -8.4% | 3.77 | 2.09 |
| 04/03 | 1,701 | 1,723 | 1,684 | 1,689 | -2.03% | 72,700 | 113億532万 | -4.47% | 3.94 | 2.19 |
| 04/02 | 1,795 | 1,795 | 1,724 | 1,724 | -3.96% | 76,700 | 115億3959万 | -2.71% | 4.02 | 2.23 |
| 04/01 | 1,800 | 1,836 | 1,788 | 1,795 | +0.84% | 65,600 | 120億1483万 | +1.3% | 4.19 | 2.33 |
| 03/29 | 1,799 | 1,817 | 1,765 | 1,780 | -0.11% | 84,300 | 119億1443万 | +0.62% | 4.16 | 2.31 |
| 03/28 | 1,790 | 1,817 | 1,765 | 1,782 | -0.34% | 39,300 | 119億2781万 | +0.96% | 4.16 | 2.31 |
| 03/27 | 1,834 | 1,834 | 1,785 | 1,788 | -2.03% | 60,800 | 119億6797万 | +1.48% | 4.17 | 2.32 |
| 03/26 | 1,819 | 1,835 | 1,803 | 1,825 | +0.5% | 59,900 | 122億1563万 | +3.75% | 4.26 | 2.37 |
| 03/25 | 1,826 | 1,866 | 1,816 | 1,816 | -1.63% | 82,500 | 121億5539万 | +3.42% | 4.24 | 2.35 |
| 03/22 | 1,850 | 1,853 | 1,816 | 1,846 | -0.11% | 59,600 | 123億5620万 | +5.55% | 4.31 | 2.39 |
| 03/21 | 1,888 | 1,888 | 1,845 | 1,848 | -0.59% | 94,100 | 123億6958万 | +6.45% | 4.31 | 2.4 |
| 03/19 | 1,835 | 1,871 | 1,800 | 1,859 | +0.87% | 160,600 | 124億4321万 | +7.83% | 4.34 | 2.41 |
| 03/18 | 1,748 | 1,843 | 1,738 | 1,843 | +7.9% | 196,500 | 123億3612万 | +7.53% | 4.3 | 2.39 |
| 03/15 | 1,710 | 1,716 | 1,684 | 1,708 | -0.93% | 62,300 | 114億3249万 | +0.29% | 3.99 | 2.21 |
| 03/14 | 1,696 | 1,725 | 1,692 | 1,724 | +2.19% | 39,400 | 115億3959万 | +1.59% | 4.02 | 2.23 |
| 03/13 | 1,731 | 1,731 | 1,669 | 1,687 | -2.43% | 78,100 | 112億9193万 | -0.18% | 3.94 | 2.19 |
| 03/12 | 1,694 | 1,739 | 1,673 | 1,729 | +2.07% | 47,300 | 115億7306万 | +2.55% | 4.04 | 2.24 |
| 03/11 | 1,688 | 1,711 | 1,653 | 1,694 | -1.51% | 101,600 | 113億3878万 | +0.95% | 3.95 | 2.2 |
| 03/08 | 1,737 | 1,760 | 1,718 | 1,720 | -1.83% | 59,600 | 115億1282万 | +3.06% | 4.02 | 2.23 |
| 03/07 | 1,808 | 1,818 | 1,740 | 1,752 | +0.86% | 119,100 | 117億2701万 | +5.48% | 4.09 | 2.27 |
| 03/06 | 1,683 | 1,743 | 1,671 | 1,737 | +0.06% | 98,800 | 116億2660万 | +5.15% | 4.06 | 2.25 |
| 03/05 | 1,790 | 1,797 | 1,736 | 1,736 | -3.02% | 118,500 | 116億1991万 | +5.6% | 4.05 | 2.25 |
| 03/04 | 1,775 | 1,810 | 1,760 | 1,790 | +0.73% | 69,600 | 119億8136万 | +9.15% | 4.18 | 2.32 |
| 03/01 | 1,777 | 1,808 | 1,756 | 1,777 | +0.62% | 72,600 | 118億9434万 | +8.82% | 4.15 | 2.3 |
| 02/29 | 1,787 | 1,818 | 1,750 | 1,766 | -1.34% | 68,800 | 118億2072万 | +8.61% | 4.12 | 2.29 |
| 02/28 | 1,810 | 1,824 | 1,774 | 1,790 | -0.28% | 78,400 | 119億8136万 | +10.49% | 4.18 | 2.31 |
| 02/27 | 1,725 | 1,810 | 1,713 | 1,795 | +4.36% | 102,300 | 120億1483万 | +11.21% | 4.19 | 2.32 |
| 02/26 | 1,713 | 1,740 | 1,666 | 1,720 | +0.82% | 79,500 | 115億1282万 | +7.1% | 4.02 | 2.22 |
| 02/22 | 1,680 | 1,726 | 1,662 | 1,706 | +1.07% | 73,100 | 114億1911万 | +6.76% | 3.98 | 2.2 |
| 02/21 | 1,690 | 1,730 | 1,679 | 1,688 | -0.82% | 89,400 | 112億9862万 | +6.03% | 3.94 | 2.18 |
| 02/20 | 1,730 | 1,766 | 1,694 | 1,702 | -1.56% | 75,400 | 113億9233万 | +6.91% | 3.97 | 2.2 |
| 02/19 | 1,727 | 1,765 | 1,659 | 1,729 | -0.52% | 239,800 | 115億7306万 | +8.74% | 4.04 | 2.23 |
| 02/16 | 1,651 | 1,770 | 1,632 | 1,738 | +5.27% | 232,400 | 116億3330万 | +10.35% | 4.06 | 2.24 |
| 02/15 | 1,527 | 1,678 | 1,527 | 1,651 | +9.41% | 304,700 | 110億5096万 | +5.9% | 3.85 | 2.13 |
| 02/14 | 1,537 | 1,542 | 1,506 | 1,509 | -2.83% | 128,700 | 101億49万 | -2.33% | 3.52 | 1.95 |
| 02/13 | 1,602 | 1,609 | 1,549 | 1,553 | -3.9% | 144,700 | 103億9500万 | +1.11% | 3.63 | 2 |
| 02/09 | 1,555 | 1,623 | 1,555 | 1,616 | +3.59% | 165,200 | 108億1669万 | +5.9% | 3.77 | 2.09 |
| 02/08 | 1,568 | 1,577 | 1,518 | 1,560 | +0.06% | 155,100 | 104億4186万 | +2.77% | 3.64 | 2.01 |
| 02/07 | 1,575 | 1,603 | 1,534 | 1,559 | +0.32% | 136,300 | 104億3516万 | +3.18% | 3.64 | 2.01 |
| 02/06 | 1,598 | 1,598 | 1,543 | 1,554 | -2.14% | 106,000 | 104億169万 | +3.46% | 3.63 | 2.01 |
| 02/05 | 1,527 | 1,590 | 1,503 | 1,588 | +4.06% | 117,400 | 106億2927万 | +6.43% | 3.71 | 2.05 |
| 02/02 | 1,500 | 1,557 | 1,475 | 1,526 | +3.81% | 112,800 | 102億1428万 | +3.25% | 3.56 | 1.97 |
| 02/01 | 1,500 | 1,512 | 1,465 | 1,470 | -2.97% | 94,200 | 98億3944万 | +0.27% | 3.43 | 1.9 |
| 01/31 | 1,540 | 1,540 | 1,488 | 1,515 | -1.43% | 92,800 | 101億4065万 | +4.12% | 3.54 | 1.96 |
| 01/30 | 1,516 | 1,551 | 1,513 | 1,537 | +1.59% | 96,800 | 102億8790万 | +6.59% | 3.59 | 1.98 |
| 01/29 | 1,635 | 1,635 | 1,511 | 1,513 | -8.14% | 265,000 | 101億2726万 | +5.95% | 3.53 | 1.95 |
| 01/26 | 1,602 | 1,652 | 1,598 | 1,647 | +1.42% | 87,300 | 110億2419万 | +16.48% | 3.85 | 2.13 |
| 01/25 | 1,589 | 1,666 | 1,564 | 1,624 | +1.69% | 157,200 | 108億7024万 | +16.58% | 3.79 | 2.1 |
| 01/24 | 1,584 | 1,608 | 1,555 | 1,597 | -0.31% | 143,800 | 106億8951万 | +16.06% | 3.73 | 2.06 |
| 01/23 | 1,636 | 1,675 | 1,602 | 1,602 | -2.85% | 156,200 | 107億2298万 | +18.14% | 3.74 | 2.07 |
| 01/22 | 1,620 | 1,669 | 1,567 | 1,649 | +2.74% | 157,200 | 110億3758万 | +23.52% | 3.85 | 2.13 |
| 01/19 | 1,530 | 1,634 | 1,521 | 1,605 | +5.31% | 242,200 | 107億4306万 | +22.24% | 3.75 | 2.07 |
| 01/18 | 1,512 | 1,562 | 1,511 | 1,524 | -1.8% | 212,700 | 102億89万 | +17.77% | 3.56 | 1.97 |
| 01/17 | 1,723 | 1,743 | 1,550 | 1,552 | -7.95% | 526,800 | 103億8831万 | +21.34% | 3.62 | 2 |
| 01/16 | 1,694 | 1,729 | 1,630 | 1,686 | +1.93% | 590,300 | 112億8524万 | +33.28% | 3.94 | 2.18 |
| 01/15 | 1,654 | 1,654 | 1,574 | 1,654 | +22.16% | 823,300 | 110億7104万 | +32.74% | 3.86 | 2.13 |
| 01/12 | 1,332 | 1,356 | 1,301 | 1,354 | +1.5% | 125,700 | 90億6299万 | +10.17% | 3.16 | 1.75 |
| 01/11 | 1,306 | 1,342 | 1,285 | 1,334 | +3.57% | 108,900 | 89億2912万 | +8.9% | 3.11 | 1.72 |
| 01/10 | 1,289 | 1,309 | 1,279 | 1,288 | -0.23% | 65,500 | 86億2122万 | +5.31% | 3.01 | 1.66 |
| 01/09 | 1,279 | 1,319 | 1,260 | 1,291 | -1.68% | 251,500 | 86億4130万 | +5.47% | 3.01 | 1.67 |
| 01/05 | 1,460 | 1,468 | 1,308 | 1,313 | -6.35% | 415,000 | 87億8856万 | +6.92% | 3.07 | 1.69 |
| 01/04 | 1,395 | 1,420 | 1,344 | 1,402 | +0.86% | 129,600 | 93億8428万 | +13.8% | 3.27 | 1.81 |
| 2023 | ||||||||||
| 12/29 | 1,340 | 1,392 | 1,334 | 1,390 | +3.58% | 159,900 | 93億396万 | +12.64% | 3.25 | 1.79 |
| 12/28 | 1,306 | 1,350 | 1,286 | 1,342 | +2.84% | 155,000 | 89億8267万 | +8.66% | 3.13 | 1.73 |
| 12/27 | 1,237 | 1,306 | 1,235 | 1,305 | +6.36% | 154,600 | 87億3501万 | +4.9% | 3.05 | 1.68 |
| 12/26 | 1,230 | 1,251 | 1,218 | 1,227 | -0.73% | 64,800 | 82億1292万 | -2% | 2.86 | 1.58 |
| 12/25 | 1,217 | 1,244 | 1,195 | 1,236 | +3.09% | 73,800 | 82億7316万 | -2.37% | 2.89 | 1.6 |
| 12/22 | 1,198 | 1,217 | 1,176 | 1,199 | +1.27% | 90,900 | 80億2550万 | -6.33% | 2.8 | 1.55 |
| 12/21 | 1,158 | 1,193 | 1,152 | 1,184 | +1.11% | 51,500 | 79億2155万 | -8.5% | 2.76 | 1.53 |
| 12/20 | 1,180 | 1,194 | 1,151 | 1,171 | +0.69% | 91,000 | 78億3457万 | -10.41% | 2.73 | 1.51 |
| 12/19 | 1,132 | 1,190 | 1,124 | 1,163 | +3.38% | 100,100 | 77億8105万 | -11.96% | 2.72 | 1.5 |
| 12/18 | 1,184 | 1,210 | 1,122 | 1,125 | -6.56% | 265,100 | 75億2681万 | -15.79% | 2.63 | 1.45 |
| 12/15 | 1,083 | 1,348 | 1,083 | 1,204 | +9.85% | 1,147,000 | 80億5536万 | -10.75% | 2.81 | 1.55 |
| 12/14 | 1,097 | 1,123 | 1,056 | 1,096 | +0.46% | 129,600 | 73億3278万 | -19.35% | 2.56 | 1.41 |
| 12/13 | 1,077 | 1,098 | 1,068 | 1,091 | +0.46% | 101,100 | 72億9933万 | -20.6% | 2.55 | 1.41 |
| 12/12 | 1,135 | 1,152 | 1,086 | 1,086 | -4.82% | 162,900 | 72億6588万 | -21.87% | 2.54 | 1.4 |
| 12/11 | 1,136 | 1,155 | 1,121 | 1,141 | +0.44% | 99,500 | 76億3386万 | -18.91% | 2.66 | 1.47 |
| 12/08 | 1,183 | 1,196 | 1,125 | 1,136 | -6.35% | 164,100 | 76億40万 | -20.06% | 2.65 | 1.47 |
| 12/07 | 1,211 | 1,239 | 1,210 | 1,213 | -0.33% | 50,600 | 81億1557万 | -15.41% | 2.83 | 1.56 |
| 12/06 | 1,200 | 1,227 | 1,191 | 1,217 | +0.25% | 141,700 | 81億4233万 | -15.66% | 2.84 | 1.57 |
| 12/05 | 1,254 | 1,254 | 1,208 | 1,214 | -4.11% | 95,800 | 81億2226万 | -16.28% | 2.83 | 1.57 |
| 12/04 | 1,262 | 1,290 | 1,253 | 1,266 | -0.24% | 75,400 | 84億7017万 | -12.93% | 2.96 | 1.63 |
| 12/01 | 1,330 | 1,333 | 1,269 | 1,269 | -4.01% | 180,500 | 84億9024万 | -12.84% | 2.96 | 1.64 |
| 11/30 | 1,353 | 1,385 | 1,307 | 1,322 | -4.41% | 234,700 | 88億4484万 | -9.27% | 3.09 | 1.96 |
| 11/29 | 1,401 | 1,444 | 1,383 | 1,383 | -1.91% | 148,800 | 92億5296万 | -5.21% | 3.23 | 2.05 |
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 | 2,590 259,000 5/27 | 601 60,100 9/11 | 196,700 1,967 5/27 | - | - | +72.74% 4/23 | -30.15% 6/30 |
| 2009年 5月期 | 2,890 289,000 6/10 | 570 57,000 10/9 | 191,800 1,918 1/15 | - | - | +51.41% 1/26 | -45.99% 10/8 |
| 2010年 5月期 | 2,347 234,700 7/7 | 610 61,000 11/18 | 194,800 1,948 4/16 | - | - | +47.67% 3/11 | -32.14% 11/17 |
| 2011年 5月期 | 3,495 349,500 2/21 | 1,320 132,000 10/21 | 188,400 1,884 1/17 | 73億4893万 | 27億7556万 | +32.13% 2/21 | -45.18% 3/16 |
| 2012年 5月期 | 2,070 207,000 9/8 | 523 52,300 5/15 | 252,300 2,523 7/15 | 43億5258万 | 10億9971万 | +21.8% 8/15 | -31.07% 1/16 |
| 2013年 5月期 | 1,901 190,100 5/14 | 550 55,000 6/4 | 602,800 6,028 5/14 | 39億9723万 | 11億5648万 | +92.6% 5/14 | -33.26% 6/7 |
| 2014年 5月期 | 5,200 12/18 | 680 68,000 6/27 | 1,257,900 12/6 | 109億3404万 | 14億2983万 | +170.01% 12/10 | -30.52% 1/9 |
| 2015年 5月期 | 3,890 4/15 | 1,461 8/8 | 1,033,800 4/14 | 95億7951万 | 33億7213万 | +68.5% 4/14 | -19.19% 7/2 |
| 2016年 5月期 | 2,933 6/1 | 1,149 2/12 | 567,700 7/24 | 72億2280万 | 28億2952万 | +41.21% 11/24 | -36.56% 2/12 |
| 2017年 5月期 | 2,153 6/1 | 1,190 6/24 | 639,000 6/14 | 53億4503万 | 29億5429万 | +16.5% 8/19 | -11.84% 9/20 |
| 2018年 5月期 | 2,788 12/8 | 1,323 3/26 | 1,837,100 12/8 | 77億5788万 | 38億2968万 | +42.27% 12/8 | -21.32% 7/4 |
| 2019年 5月期 | 1,771 6/4 | 608 12/25 | 1,559,400 3/20 | 55億904万 | 18億9130万 | +69.05% 3/20 | -22.72% 7/5 |
| 2020年 5月期 | 1,490 1/14 | 586 3/17 | 2,787,400 10/15 | 78億5334万 | 30億9284万 | +39.26% 4/21 | -32.95% 3/13 |
| 2021年 5月期 | 2,867 8/27 | 929 1/18 | 5,506,600 9/4 | 151億3173万 | 49億316万 | +30.11% 8/13 | -37.33% 9/10 |
| 2022年 5月期 | 1,342 8/26 | 592 2/25 | 4,677,200 8/26 | 70億8307万 | 35億937万 | +60.18% 6/7 | -29.84% 12/21 |
| 2023年 5月期 | 2,911 4/18 | 847 6/2 | 4,038,000 6/8 | 187億6488万 | 50億2101万 | +41.74% 4/14 | -13.39% 12/6 |
| 最新 | 1,521 2024/4/25 | 81,000 | 101億8081万 | -6.74% 1,631 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -79%（0.21倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 90%（1.9倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -45%（0.55倍）
- 2013/12/30 vs 2012/12/28
- 338%（4.38倍）
- 2014/12/30 vs 2013/12/30
- -37%（0.63倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- 110%（2.1倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
523円（2012/05/15） - 191%（2.91倍）
1,521円（4/25）