株価チャート
株価
4/25
- 前日 (4/24)
- 1,552
- 始値
- 1,570
- 高値
- 1,570
- 安値
- 1,535
- 終値 -0.26%
- 1,548
- 出来高 -14.89%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +2.38%
1,512 - 株価（25日）
移動平均値 - -2.89%
1,594 - 出来高（5日）
移動平均値 - -46.52%
7,480
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 | 1,570 | 1,570 | 1,535 | 1,548 | -0.26% | 4,000 | 85億1400万 | -2.89% | 6.48 | 0.6 |
| 04/24 | 1,535 | 1,585 | 1,534 | 1,552 | +1.97% | 4,700 | 85億3600万 | -2.51% | 6.5 | 0.6 |
| 04/23 | 1,488 | 1,523 | 1,488 | 1,522 | +2.63% | 4,100 | 83億7100万 | -4.28% | 6.37 | 0.59 |
| 04/22 | 1,460 | 1,487 | 1,457 | 1,483 | +1.99% | 3,200 | 81億5650万 | -6.67% | 6.21 | 0.57 |
| 04/19 | 1,523 | 1,523 | 1,439 | 1,454 | -4.97% | 21,400 | 79億9700万 | -8.5% | 6.09 | 0.56 |
| 04/18 | 1,506 | 1,537 | 1,506 | 1,530 | -0.07% | 5,400 | 84億1500万 | -3.83% | 6.4 | 0.59 |
| 04/17 | 1,521 | 1,531 | 1,513 | 1,531 | -0.13% | 3,300 | 84億2050万 | -3.65% | 6.41 | 0.59 |
| 04/16 | 1,582 | 1,588 | 1,511 | 1,533 | -3.77% | 13,800 | 84億3150万 | -3.46% | 6.42 | 0.59 |
| 04/15 | 1,590 | 1,593 | 1,566 | 1,593 | +0.19% | 4,200 | 87億6150万 | +0.5% | 6.67 | 0.62 |
| 04/12 | 1,602 | 1,608 | 1,585 | 1,590 | -0.69% | 4,900 | 87億4500万 | +0.76% | 6.66 | 0.62 |
| 04/11 | 1,594 | 1,611 | 1,572 | 1,601 | +0.44% | 3,600 | 88億550万 | +1.97% | 6.7 | 0.62 |
| 04/10 | 1,607 | 1,617 | 1,594 | 1,594 | -1.42% | 5,800 | 87億6700万 | +2.05% | 6.67 | 0.62 |
| 04/09 | 1,620 | 1,620 | 1,606 | 1,617 | -0.68% | 7,900 | 88億9350万 | +4.05% | 6.77 | 0.63 |
| 04/08 | 1,646 | 1,650 | 1,600 | 1,628 | -0.97% | 9,200 | 89億5400万 | +5.37% | 6.81 | 0.63 |
| 04/05 | 1,530 | 1,670 | 1,524 | 1,644 | +4.85% | 28,200 | 90億4200万 | +7.1% | 6.88 | 0.64 |
| 04/04 | 1,579 | 1,589 | 1,555 | 1,568 | -0.95% | 6,400 | 86億2400万 | +2.82% | 6.56 | 0.61 |
| 04/03 | 1,540 | 1,590 | 1,472 | 1,583 | +1.47% | 27,300 | 87億650万 | +4.35% | 6.63 | 0.61 |
| 04/02 | 1,656 | 1,665 | 1,504 | 1,560 | -6.47% | 34,100 | 85億8000万 | +3.31% | 6.53 | 0.6 |
| 04/01 | 1,810 | 1,829 | 1,630 | 1,668 | -3.75% | 69,400 | 91億7400万 | +11.05% | 6.98 | 0.65 |
| 03/29 | 1,693 | 1,752 | 1,681 | 1,733 | +0.76% | 57,100 | 95億3150万 | +16.39% | 7.25 | 0.67 |
| 03/28 | 1,728 | 1,728 | 1,642 | 1,720 | +0.58% | 17,700 | 94億6000万 | +16.61% | 7.2 | 0.67 |
| 03/27 | 1,730 | 1,754 | 1,653 | 1,710 | +0.59% | 31,100 | 94億500万 | +16.96% | 7.16 | 0.66 |
| 03/26 | 1,663 | 1,734 | 1,654 | 1,700 | +4.74% | 28,200 | 93億5000万 | +17.32% | 7.12 | 0.66 |
| 03/25 | 1,606 | 1,670 | 1,569 | 1,623 | +3.71% | 39,800 | 89億2650万 | +13.18% | 6.79 | 0.63 |
| 03/22 | 1,495 | 1,584 | 1,495 | 1,565 | +3.64% | 29,100 | 86億750万 | +10.21% | 6.55 | 0.61 |
| 03/21 | 1,517 | 1,517 | 1,481 | 1,510 | +0.67% | 17,700 | 83億500万 | +7.02% | 6.32 | 0.59 |
| 03/19 | 1,494 | 1,515 | 1,466 | 1,500 | +1.42% | 12,500 | 82億5000万 | +6.76% | 6.28 | 0.58 |
| 03/18 | 1,486 | 1,515 | 1,420 | 1,479 | -0.47% | 17,300 | 81億3450万 | +5.72% | 6.19 | 0.57 |
| 03/15 | 1,486 | 1,499 | 1,472 | 1,486 | -1.13% | 7,700 | 81億7300万 | +6.37% | 6.22 | 0.58 |
| 03/14 | 1,500 | 1,528 | 1,493 | 1,503 | +1.83% | 14,300 | 82億6650万 | +7.74% | 6.29 | 0.58 |
| 03/13 | 1,530 | 1,536 | 1,461 | 1,476 | -2.83% | 10,200 | 81億1800万 | +5.88% | 6.18 | 0.57 |
| 03/12 | 1,483 | 1,530 | 1,451 | 1,519 | +4.04% | 21,000 | 83億5450万 | +8.97% | 6.36 | 0.59 |
| 03/11 | 1,425 | 1,485 | 1,425 | 1,460 | +2.53% | 23,500 | 80億3000万 | +4.89% | 6.11 | 0.57 |
| 03/08 | 1,399 | 1,424 | 1,393 | 1,424 | +3.11% | 9,700 | 78億3200万 | +2.3% | 5.96 | 0.55 |
| 03/07 | 1,415 | 1,420 | 1,381 | 1,381 | -1.22% | 5,400 | 75億9550万 | -0.86% | 5.78 | 0.54 |
| 03/06 | 1,396 | 1,410 | 1,382 | 1,398 | +0.36% | 5,500 | 76億8900万 | +0.29% | 5.85 | 0.54 |
| 03/05 | 1,395 | 1,401 | 1,385 | 1,393 | -0.14% | 3,800 | 76億6150万 | -0.14% | 5.83 | 0.54 |
| 03/04 | 1,411 | 1,413 | 1,391 | 1,395 | +0.94% | 5,800 | 76億7250万 | -0.07% | 5.84 | 0.54 |
| 03/01 | 1,402 | 1,402 | 1,378 | 1,382 | -0.07% | 4,600 | 76億100万 | -1.14% | 5.78 | 0.54 |
| 02/29 | 1,382 | 1,383 | 1,350 | 1,383 | +0.07% | 3,500 | 76億650万 | -1.07% | 5.79 | 0.54 |
| 02/28 | 1,392 | 1,392 | 1,381 | 1,382 | -0.65% | 2,600 | 76億100万 | -1.14% | 5.78 | 0.54 |
| 02/27 | 1,394 | 1,417 | 1,362 | 1,391 | +1.09% | 10,200 | 76億5050万 | -0.5% | 5.82 | 0.54 |
| 02/26 | 1,387 | 1,387 | 1,355 | 1,376 | +2.15% | 6,400 | 75億6800万 | -1.5% | 5.76 | 0.53 |
| 02/22 | 1,398 | 1,398 | 1,347 | 1,347 | -2.39% | 5,800 | 74億850万 | -3.44% | 5.64 | 0.52 |
| 02/21 | 1,391 | 1,400 | 1,365 | 1,380 | -1.36% | 3,000 | 75億9000万 | -1% | 5.78 | 0.53 |
| 02/20 | 1,400 | 1,402 | 1,380 | 1,399 | +2.12% | 7,900 | 76億9450万 | +0.43% | 5.86 | 0.54 |
| 02/19 | 1,339 | 1,379 | 1,339 | 1,370 | +2.47% | 9,000 | 75億3500万 | -1.58% | 5.73 | 0.53 |
| 02/16 | 1,274 | 1,344 | 1,260 | 1,337 | +4.95% | 12,700 | 73億5350万 | -3.95% | 5.6 | 0.52 |
| 02/15 | 1,340 | 1,340 | 1,232 | 1,274 | -4.5% | 15,100 | 70億700万 | -8.67% | 5.33 | 0.49 |
| 02/14 | 1,346 | 1,360 | 1,321 | 1,334 | -1.26% | 10,100 | 73億3700万 | -4.71% | 5.58 | 0.52 |
| 02/13 | 1,340 | 1,360 | 1,313 | 1,351 | -0.66% | 26,600 | 74億3050万 | -3.64% | 5.65 | 0.52 |
| 02/09 | 1,424 | 1,427 | 1,360 | 1,360 | -4.49% | 12,700 | 74億8000万 | -3% | 5.69 | 0.53 |
| 02/08 | 1,444 | 1,444 | 1,424 | 1,424 | -1.39% | 2,900 | 78億3200万 | +1.42% | 5.96 | 0.55 |
| 02/07 | 1,470 | 1,470 | 1,443 | 1,444 | -1.77% | 2,600 | 79億4200万 | +2.85% | 6.04 | 0.56 |
| 02/06 | 1,471 | 1,471 | 1,418 | 1,470 | -0.74% | 9,500 | 80億8500万 | +5.53% | 6.15 | 0.57 |
| 02/05 | 1,468 | 1,482 | 1,455 | 1,481 | +1.09% | 13,100 | 81億4550万 | +7.24% | 6.2 | 0.57 |
| 02/02 | 1,473 | 1,485 | 1,438 | 1,465 | -0.41% | 12,100 | 80億5750万 | +7.09% | 6.13 | 0.57 |
| 02/01 | 1,430 | 1,471 | 1,425 | 1,471 | +3.08% | 12,000 | 80億9050万 | +8.4% | 6.16 | 0.57 |
| 01/31 | 1,421 | 1,429 | 1,420 | 1,427 | +0.42% | 4,500 | 78億4850万 | +6.33% | 5.97 | 0.55 |
| 01/30 | 1,419 | 1,429 | 1,415 | 1,421 | +0.42% | 7,500 | 78億1550万 | +6.92% | 5.95 | 0.55 |
| 01/29 | 1,427 | 1,427 | 1,404 | 1,415 | -0.84% | 10,100 | 77億8250万 | +7.52% | 5.92 | 0.55 |
| 01/26 | 1,434 | 1,438 | 1,414 | 1,427 | -0.49% | 8,500 | 78億4850万 | +9.43% | 5.97 | 0.55 |
| 01/25 | 1,406 | 1,440 | 1,403 | 1,434 | +2.65% | 25,700 | 78億8700万 | +11.08% | 6 | 0.56 |
| 01/24 | 1,373 | 1,397 | 1,370 | 1,397 | +1.97% | 12,200 | 76億8350万 | +9.48% | 5.85 | 0.54 |
| 01/23 | 1,378 | 1,420 | 1,366 | 1,370 | -1.3% | 17,900 | 75億3500万 | +8.56% | 5.73 | 0.53 |
| 01/22 | 1,361 | 1,398 | 1,345 | 1,388 | +1.39% | 30,200 | 76億3400万 | +11.04% | 5.81 | 0.54 |
| 01/19 | 1,333 | 1,371 | 1,333 | 1,369 | +3.87% | 7,600 | 75億2950万 | +10.67% | 5.73 | 0.53 |
| 01/18 | 1,330 | 1,340 | 1,311 | 1,318 | -0.68% | 11,500 | 72億4900万 | +7.68% | 5.52 | 0.51 |
| 01/17 | 1,351 | 1,368 | 1,326 | 1,327 | -1.7% | 12,100 | 72億9850万 | +9.22% | 5.55 | 0.51 |
| 01/16 | 1,396 | 1,396 | 1,329 | 1,350 | -2.74% | 22,500 | 74億2500万 | +11.94% | 5.65 | 0.52 |
| 01/15 | 1,350 | 1,393 | 1,331 | 1,388 | +2.44% | 31,700 | 76億3400万 | +16.05% | 5.81 | 0.54 |
| 01/12 | 1,406 | 1,406 | 1,330 | 1,355 | -4.98% | 62,800 | 74億5250万 | +14.35% | 5.67 | 0.53 |
| 01/11 | 1,390 | 1,430 | 1,370 | 1,426 | +3.41% | 31,300 | 78億4300万 | +21.36% | 5.97 | 0.55 |
| 01/10 | 1,390 | 1,400 | 1,364 | 1,379 | -0.43% | 21,900 | 75億8450万 | +18.78% | 5.77 | 0.53 |
| 01/09 | 1,363 | 1,389 | 1,352 | 1,385 | +1.69% | 19,800 | 76億1750万 | +20.64% | 5.8 | 0.54 |
| 01/05 | 1,400 | 1,412 | 1,356 | 1,362 | -3.54% | 57,900 | 74億9100万 | +19.89% | 5.7 | 0.53 |
| 01/04 | 1,422 | 1,465 | 1,387 | 1,412 | -0.7% | 114,500 | 77億6600万 | +25.73% | 5.91 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,473 | 1,473 | 1,343 | 1,422 | +21.23% | 596,900 | 78億2100万 | +28.34% | 5.95 | 0.55 |
| 12/28 | 1,167 | 1,190 | 1,149 | 1,173 | +0.51% | 10,900 | 64億5150万 | +7.32% | 4.91 | 0.45 |
| 12/27 | 1,160 | 1,169 | 1,125 | 1,167 | +0.6% | 12,800 | 64億1850万 | +7.26% | 4.88 | 0.45 |
| 12/26 | 1,174 | 1,174 | 1,146 | 1,160 | -1.19% | 7,100 | 63億8000万 | +7.11% | 4.86 | 0.45 |
| 12/25 | 1,127 | 1,175 | 1,118 | 1,174 | +5.67% | 12,100 | 64億5700万 | +8.91% | 4.91 | 0.46 |
| 12/22 | 1,100 | 1,123 | 1,100 | 1,111 | +1% | 2,900 | 61億1050万 | +3.64% | 4.65 | 0.43 |
| 12/21 | 1,096 | 1,104 | 1,089 | 1,100 | 0% | 5,400 | 60億5000万 | +3% | 4.6 | 0.43 |
| 12/20 | 1,109 | 1,120 | 1,100 | 1,100 | -0.54% | 4,800 | 60億5000万 | +3.29% | 4.6 | 0.43 |
| 12/19 | 1,091 | 1,106 | 1,090 | 1,106 | +1.37% | 5,300 | 60億8300万 | +4.14% | 4.63 | 0.43 |
| 12/18 | 1,079 | 1,097 | 1,071 | 1,091 | +1.77% | 5,300 | 60億50万 | +3.22% | 4.57 | 0.42 |
| 12/15 | 1,070 | 1,072 | 1,063 | 1,072 | +1.42% | 2,900 | 58億9600万 | +1.71% | 4.49 | 0.42 |
| 12/14 | 1,058 | 1,068 | 1,055 | 1,057 | -0.47% | 2,300 | 58億1350万 | +0.57% | 4.42 | 0.41 |
| 12/13 | 1,059 | 1,065 | 1,056 | 1,062 | +0.66% | 8,900 | 58億4100万 | +1.34% | 4.45 | 0.41 |
| 12/12 | 1,078 | 1,078 | 1,054 | 1,055 | +0.19% | 3,100 | 58億250万 | +0.76% | 4.42 | 0.41 |
| 12/11 | 1,067 | 1,067 | 1,032 | 1,053 | -2.41% | 6,000 | 57億9150万 | +0.67% | 4.41 | 0.41 |
| 12/08 | 1,120 | 1,120 | 1,018 | 1,079 | -2.71% | 16,000 | 59億3450万 | +3.25% | 4.52 | 0.42 |
| 12/07 | 1,121 | 1,121 | 1,098 | 1,109 | +0.45% | 3,500 | 60億9950万 | +6.33% | 4.64 | 0.43 |
| 12/06 | 1,110 | 1,110 | 1,092 | 1,104 | +0.36% | 2,300 | 60億7200万 | +6.05% | 4.62 | 0.43 |
| 12/05 | 1,110 | 1,123 | 1,088 | 1,100 | -0.36% | 6,400 | 60億5000万 | +5.97% | 4.6 | 0.43 |
| 12/04 | 1,098 | 1,105 | 1,088 | 1,104 | +1.75% | 6,100 | 60億7200万 | +6.56% | 4.62 | 0.43 |
| 12/01 | 1,068 | 1,085 | 1,068 | 1,085 | +1.78% | 7,100 | 59億6750万 | +5.03% | 4.54 | 0.42 |
| 11/30 | 1,066 | 1,067 | 1,056 | 1,066 | 0% | 4,100 | 58億6300万 | +3.5% | 4.46 | 0.43 |
| 11/29 | 1,035 | 1,069 | 1,018 | 1,066 | +2.11% | 11,500 | 58億6300万 | +3.7% | 4.46 | 0.43 |
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 | 648 6/22 | 275 3/12 | 30,000 7/17 | - | - | +11.81% 5/7 | -15.08% 3/11 |
| 2009年 5月期 | 354 2/27 | 254 10/28 | 11,000 10/6 | - | - | +21.67% 2/27 | -14.92% 10/28 |
| 2010年 5月期 | 452 4/12 4/9 | 290 6/23 | 17,000 3/31 | - | - | +24.67% 8/17 | -9.72% 5/27 12/2 |
| 2011年 5月期 | 426 7/13 | 301 3/15 | 43,000 8/27 | 29億8200万 | 21億700万 | +6.26% 2/3 | -15.5% 3/15 |
| 2012年 5月期 | 360 3/30 | 286 10/26 9/26 | 34,000 1/17 | 25億2000万 | 20億200万 | +6.35% 3/22 | -10.56% 9/26 |
| 2013年 5月期 | 445 5/15 5/14 | 297 9/10 | 18,000 5/28 | 31億1500万 | 20億7900万 | +13% 5/7 | -10.12% 6/27 |
| 2014年 5月期 | 405 8/7 | 352 6/27 | 59,000 8/8 | 28億3500万 | 24億6400万 | +5.32% 8/7 | -3.96% 7/18 |
| 2015年 5月期 | 488 3/31 | 365 6/17 6/13 他7件 | 20,000 1/26 6/19 | 34億1600万 | 25億5500万 | +9.42% 3/16 | -5.03% 4/22 |
| 2016年 5月期 | 530 7/6 7/3 他2件 | 409 2/12 | 94,000 7/17 | 37億1000万 | 28億6300万 | +7.73% 5/25 | -9.33% 8/26 |
| 2017年 5月期 | 646 3/3 3/2 | 441 7/26 | 46,000 11/10 | 35億5300万 | 24億2550万 | +16.01% 2/2 | -10.44% 4/4 |
| 2018年 5月期 | 999 5/1 | 541 7/28 | 145,400 1/18 | 54億9450万 | 29億7550万 | +18.78% 4/3 | -7.85% 6/1 |
| 2019年 5月期 | 949 7/5 | 511 12/25 | 332,000 12/21 | 52億1950万 | 28億1050万 | +12.04% 10/1 | -23.32% 12/21 |
| 2020年 5月期 | 1,200 2/6 | 703 3/13 | 236,200 1/6 | 66億 | 38億6650万 | +29% 1/10 | -25.61% 3/13 |
| 2021年 5月期 | 1,199 7/14 6/29 | 870 9/11 9/8 | 162,600 5/27 | 65億9450万 | 47億8500万 | +10.37% 7/14 | -12.31% 7/28 |
| 2022年 5月期 | 963 7/12 | 820 5/30 | 167,400 5/27 | 52億9650万 | 45億1000万 | +2.45% 1/6 | -4.87% 5/31 |
| 2023年 5月期 | 951 5/29 | 805 12/28 | 179,500 5/29 | 52億3050万 | 44億2750万 | +4.72% 4/27 | -4.66% 6/5 |
| 最新 | 1,548 2024/4/25 | 4,000 | 85億1400万 | -2.89% 1,594 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/24 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/24
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/29
- 104%（2.04倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/29 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/29
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/29
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/28 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/28
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
183円（2002/02/27） - 746%（8.46倍）
1,548円（4/25）