株価チャート
株価
4/18
- 前日 (4/17)
- 492
- 始値
- 494
- 高値
- 500
- 安値
- 494
- 終値 +1.63%
- 500
- 出来高 -90.91%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.4%
502 - 株価（25日）
移動平均値 - -6.54%
535 - 出来高（5日）
移動平均値 - -87.18%
2,340
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 | 494 | 500 | 494 | 500 | +1.63% | 300 | 20億6220万 | -6.54% | - | 2.09 |
| 04/17 | 492 | 492 | 492 | 492 | 0% | 3,300 | 20億2920万 | -8.38% | - | 2.06 |
| 04/16 | 507 | 507 | 492 | 492 | -2.96% | 2,900 | 20億2920万 | -8.72% | - | 2.06 |
| 04/15 | 513 | 519 | 507 | 507 | -2.31% | 2,600 | 20億9107万 | -6.28% | - | 2.12 |
| 04/12 | 519 | 534 | 519 | 519 | +0.39% | 2,600 | 21億4056万 | -4.24% | - | 2.17 |
| 04/11 | 527 | 527 | 517 | 517 | 0% | 3,300 | 21億3231万 | -4.79% | - | 2.16 |
| 04/10 | 525 | 532 | 508 | 517 | -1.71% | 6,000 | 21億3231万 | -4.79% | - | 2.16 |
| 04/09 | 512 | 526 | 507 | 526 | +3.14% | 3,300 | 21億6943万 | -3.13% | - | 2.2 |
| 04/08 | 516 | 517 | 510 | 510 | -0.97% | 1,600 | 21億344万 | -5.9% | - | 2.13 |
| 04/05 | 512 | 515 | 511 | 515 | 0% | 900 | 21億2406万 | -4.98% | - | 2.16 |
| 04/04 | 523 | 524 | 515 | 515 | -1.53% | 1,200 | 21億2406万 | -4.98% | - | 2.16 |
| 04/03 | 520 | 523 | 490 | 523 | -0.76% | 5,500 | 21億5706万 | -3.68% | - | 2.19 |
| 04/02 | 531 | 531 | 527 | 527 | -1.5% | 2,800 | 21億7355万 | -2.95% | - | 2.21 |
| 04/01 | 541 | 546 | 531 | 535 | -1.11% | 4,600 | 22億655万 | -1.47% | - | 2.24 |
| 03/29 | 553 | 553 | 533 | 541 | -1.99% | 6,000 | 22億3130万 | -0.37% | - | 2.26 |
| 03/28 | 562 | 562 | 545 | 552 | -0.9% | 4,200 | 22億7666万 | +1.85% | - | 2.31 |
| 03/27 | 563 | 563 | 556 | 557 | -1.07% | 2,500 | 22億9729万 | +2.96% | - | 2.33 |
| 03/26 | 575 | 575 | 562 | 563 | -2.09% | 1,700 | 23億2203万 | +4.45% | - | 2.36 |
| 03/25 | 565 | 575 | 565 | 575 | +1.77% | 900 | 23億7153万 | +7.08% | - | 2.41 |
| 03/22 | 567 | 567 | 557 | 565 | 0% | 1,100 | 23億3028万 | +5.61% | - | 2.37 |
| 03/21 | 556 | 568 | 556 | 565 | +1.07% | 2,300 | 23億3028万 | +6% | - | 2.37 |
| 03/19 | 560 | 560 | 557 | 559 | -0.18% | 800 | 23億553万 | +5.27% | - | 2.34 |
| 03/18 | 561 | 566 | 560 | 560 | -0.53% | 2,900 | 23億966万 | +5.86% | - | 2.34 |
| 03/15 | 570 | 585 | 563 | 563 | -2.76% | 11,300 | 23億2203万 | +6.83% | - | 2.36 |
| 03/14 | 545 | 629 | 544 | 579 | +6.24% | 44,500 | 23億8802万 | +10.08% | - | 2.42 |
| 03/13 | 560 | 560 | 545 | 545 | -0.91% | 1,700 | 22億4779万 | +4.21% | - | 2.28 |
| 03/12 | 541 | 550 | 535 | 550 | +1.66% | 6,900 | 22億6842万 | +5.57% | - | 2.3 |
| 03/11 | 559 | 559 | 539 | 541 | +1.31% | 8,700 | 22億3130万 | +4.24% | - | 2.26 |
| 03/08 | 530 | 536 | 530 | 534 | +0.75% | 5,300 | 22億242万 | +3.29% | - | 2.24 |
| 03/07 | 526 | 535 | 524 | 530 | +1.34% | 8,700 | 21億8593万 | +2.71% | - | 2.22 |
| 03/06 | 510 | 523 | 510 | 523 | +2.35% | 6,000 | 21億5706万 | +1.75% | - | 2.19 |
| 03/05 | 515 | 515 | 506 | 511 | -0.78% | 1,700 | 21億756万 | -0.39% | - | 2.14 |
| 03/04 | 515 | 521 | 513 | 515 | +0.39% | 2,700 | 21億2406万 | +0.59% | - | 2.16 |
| 03/01 | 524 | 524 | 510 | 513 | -1.54% | 3,100 | 21億1581万 | +0.39% | - | 2.15 |
| 02/29 | 526 | 528 | 517 | 521 | -0.76% | 5,600 | 21億4881万 | +2.16% | - | 2.18 |
| 02/28 | 523 | 530 | 518 | 525 | +0.77% | 4,400 | 21億6531万 | +3.14% | - | 2.2 |
| 02/27 | 533 | 533 | 521 | 521 | -2.25% | 4,000 | 21億4881万 | +2.56% | - | 2.18 |
| 02/26 | 530 | 533 | 521 | 533 | +0.76% | 11,300 | 21億9830万 | +5.13% | - | 2.23 |
| 02/22 | 535 | 539 | 523 | 529 | +1.34% | 17,300 | 21億8180万 | +4.75% | - | 2.21 |
| 02/21 | 522 | 523 | 522 | 522 | -0.38% | 700 | 21億5293万 | +3.78% | - | 2.19 |
| 02/20 | 516 | 526 | 516 | 524 | +1.75% | 900 | 21億6118万 | +4.38% | - | 2.19 |
| 02/19 | 528 | 528 | 510 | 515 | +1.18% | 4,200 | 21億2406万 | +2.79% | - | 2.16 |
| 02/16 | 516 | 516 | 509 | 509 | -1.36% | 3,900 | 20億9931万 | +1.6% | - | 2.13 |
| 02/15 | 519 | 519 | 509 | 516 | 0% | 1,200 | 21億2819万 | +2.99% | - | 2.16 |
| 02/14 | 513 | 518 | 509 | 516 | 0% | 1,800 | 21億2819万 | +2.79% | - | 2.16 |
| 02/13 | 524 | 524 | 511 | 516 | +1.38% | 6,700 | 21億2819万 | +2.58% | - | 2.16 |
| 02/09 | 518 | 518 | 508 | 509 | -2.12% | 2,900 | 20億9931万 | +1.19% | - | 2.13 |
| 02/08 | 523 | 535 | 506 | 520 | -0.19% | 27,400 | 21億4468万 | +3.59% | - | 2.18 |
| 02/07 | 528 | 528 | 514 | 521 | -0.19% | 4,100 | 21億4881万 | +3.99% | - | 2.18 |
| 02/06 | 490 | 533 | 490 | 522 | +5.45% | 14,300 | 21億5293万 | +4.4% | - | 2.19 |
| 02/05 | 498 | 498 | 492 | 495 | +0.61% | 1,800 | 20億4157万 | -0.6% | - | 2.07 |
| 02/02 | 498 | 498 | 492 | 492 | -1.01% | 1,000 | 20億2920万 | -0.81% | - | 2.06 |
| 02/01 | 492 | 497 | 490 | 497 | +0.61% | 1,600 | 20億4982万 | +0.2% | - | 2.08 |
| 01/31 | 492 | 496 | 490 | 494 | +0.41% | 3,000 | 20億3745万 | -0.2% | - | 2.07 |
| 01/30 | 499 | 499 | 483 | 492 | -1.01% | 2,300 | 20億2920万 | -0.61% | - | 2.06 |
| 01/29 | 496 | 500 | 491 | 497 | +1.84% | 4,200 | 20億4982万 | +0.2% | - | 2.08 |
| 01/26 | 488 | 490 | 477 | 488 | -1.01% | 10,800 | 20億1270万 | -1.81% | - | 2.04 |
| 01/25 | 492 | 495 | 492 | 493 | +0.41% | 2,100 | 20億3332万 | -1.2% | - | 2.06 |
| 01/24 | 491 | 496 | 491 | 491 | +0.2% | 900 | 20億2508万 | -1.6% | - | 2.06 |
| 01/23 | 493 | 494 | 490 | 490 | -1.41% | 3,100 | 20億2095万 | -2% | - | 2.05 |
| 01/22 | 497 | 497 | 493 | 497 | +0.4% | 2,600 | 20億4982万 | -0.6% | - | 2.08 |
| 01/19 | 487 | 497 | 485 | 495 | +1.64% | 2,100 | 20億4157万 | -1% | - | 2.07 |
| 01/18 | 485 | 492 | 484 | 487 | +0.41% | 2,200 | 20億858万 | -2.79% | - | 2.04 |
| 01/17 | 483 | 493 | 483 | 485 | -0.41% | 4,300 | 20億33万 | -3.58% | - | 2.03 |
| 01/16 | 500 | 500 | 482 | 487 | -2.4% | 8,900 | 20億858万 | -3.56% | - | 2.04 |
| 01/15 | 505 | 514 | 496 | 499 | -3.29% | 8,000 | 20億5807万 | -1.58% | - | 2.09 |
| 01/12 | 511 | 525 | 510 | 516 | +0.98% | 10,300 | 21億2819万 | +1.38% | - | 2.16 |
| 01/11 | 541 | 541 | 510 | 511 | -3.77% | 7,000 | 21億756万 | +0.2% | - | 2.14 |
| 01/10 | 543 | 543 | 523 | 531 | -1.85% | 6,400 | 21億9005万 | +3.91% | - | 2.22 |
| 01/09 | 534 | 541 | 522 | 541 | +1.88% | 8,900 | 22億3130万 | +5.46% | - | 2.26 |
| 01/05 | 489 | 542 | 489 | 531 | +9.26% | 21,400 | 21億9005万 | +3.31% | - | 2.22 |
| 01/04 | 483 | 492 | 483 | 486 | 0% | 3,600 | 20億445万 | -5.63% | - | 2.03 |
| 2023 | ||||||||||
| 12/29 | 484 | 488 | 471 | 486 | -0.61% | 4,500 | 20億445万 | -6.18% | - | 2.03 |
| 12/28 | 462 | 490 | 461 | 489 | +4.04% | 8,600 | 20億1683万 | -6.14% | - | 2.05 |
| 12/27 | 456 | 470 | 456 | 470 | +1.29% | 19,300 | 19億3846万 | -10.48% | - | 1.97 |
| 12/26 | 470 | 475 | 460 | 464 | -1.9% | 20,500 | 19億1372万 | -12.12% | - | 1.94 |
| 12/25 | 484 | 484 | 470 | 473 | -2.47% | 13,100 | 19億5084万 | -11.09% | - | 1.98 |
| 12/22 | 492 | 508 | 483 | 485 | -2.22% | 13,700 | 20億33万 | -9.51% | - | 2.03 |
| 12/21 | 502 | 522 | 489 | 496 | -1.78% | 9,300 | 20億4570万 | -7.98% | - | 2.08 |
| 12/20 | 520 | 526 | 501 | 505 | -4.72% | 13,100 | 20億8282万 | -7% | - | 2.11 |
| 12/19 | 534 | 534 | 516 | 530 | -2.39% | 24,900 | 21億8593万 | -2.93% | - | 2.22 |
| 12/18 | 492 | 575 | 490 | 543 | +9.26% | 126,800 | 22億3954万 | -0.91% | - | 2.27 |
| 12/15 | 496 | 497 | 492 | 497 | -0.4% | 2,500 | 20億4982万 | -9.64% | - | 2.08 |
| 12/14 | 491 | 499 | 490 | 499 | +0.81% | 9,600 | 20億5807万 | -9.93% | - | 2.09 |
| 12/13 | 502 | 502 | 492 | 495 | -1.59% | 27,200 | 20億4157万 | -11.13% | - | 2.07 |
| 12/12 | 522 | 522 | 503 | 503 | -3.64% | 5,200 | 20億7457万 | -10.34% | - | 2.11 |
| 12/11 | 534 | 534 | 520 | 522 | -0.38% | 5,600 | 21億5293万 | -7.45% | - | 2.19 |
| 12/08 | 536 | 536 | 522 | 524 | -2.24% | 10,300 | 21億6118万 | -7.42% | - | 2.19 |
| 12/07 | 542 | 543 | 532 | 536 | -1.29% | 3,800 | 22億1067万 | -5.47% | - | 2.24 |
| 12/06 | 546 | 547 | 541 | 543 | -0.55% | 3,500 | 22億3954万 | -4.57% | - | 2.27 |
| 12/05 | 545 | 550 | 545 | 546 | -0.55% | 2,200 | 22億5192万 | -4.21% | - | 2.29 |
| 12/04 | 542 | 550 | 542 | 549 | +1.29% | 1,100 | 22億6429万 | -4.02% | - | 2.3 |
| 12/01 | 559 | 561 | 533 | 542 | -3.04% | 7,700 | 22億3542万 | -5.57% | - | 2.27 |
| 11/30 | 566 | 566 | 559 | 559 | -1.58% | 5,600 | 23億553万 | -2.78% | - | 2.3 |
| 11/29 | 564 | 570 | 564 | 568 | +0.53% | 7,000 | 23億4265万 | -1.39% | - | 2.34 |
| 11/28 | 568 | 571 | 564 | 565 | -0.35% | 4,100 | 23億3028万 | -2.25% | - | 2.32 |
| 11/27 | 566 | 576 | 566 | 567 | +0.18% | 18,800 | 23億3853万 | -2.07% | - | 2.33 |
| 11/24 | 565 | 569 | 564 | 566 | 0% | 3,200 | 23億3441万 | -2.41% | - | 2.33 |
| 11/22 | 570 | 570 | 562 | 566 | 0% | 1,700 | 23億3441万 | -2.58% | - | 2.33 |
| 11/21 | 558 | 566 | 558 | 566 | +0.89% | 3,300 | 23億3441万 | -2.92% | - | 2.33 |
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 | |
| 2021年 5月期 | 9,000 9/2 | 1,994 5/18 | 5,014,800 9/2 | 331億7400万 | 79億5905万 | +29.13% 1/25 | -30.91% 10/26 |
| 2022年 5月期 | 2,445 7/7 | 565 3/8 | 1,473,600 3/25 | 97億5921万 | 22億5519万 | +87.32% 3/24 | -26.5% 7/28 |
| 2023年 5月期 | 1,511 10/3 | 662 4/20 | 160,500 10/3 | 60億5321万 | 27億1479万 | +21.03% 10/4 | -31.07% 12/26 |
| 最新 | 500 2024/4/18 | 300 | 20億6220万 | -6.54% 535 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
456円（2023/12/27） - 10%（1.1倍）
500円（4/18）