株価チャート
株価
4/18
- 前日 (4/17)
- 4,500
- 始値
- 4,500
- 高値
- 4,575
- 安値
- 4,500
- 終値 +1.33%
- 4,560
- 出来高 -35.5%
- 27,800
乖離率
- 株価（5日）
移動平均値 - -0.52%
4,584 - 株価（25日）
移動平均値 - -7.82%
4,947 - 出来高（5日）
移動平均値 - -46.35%
51,820
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 | 4,500 | 4,575 | 4,500 | 4,560 | +1.33% | 27,800 | 540億864万 | -7.82% | 20.15 | 2.66 |
| 04/17 | 4,575 | 4,575 | 4,480 | 4,500 | -1.75% | 43,100 | 532億9800万 | -9.47% | 19.88 | 2.62 |
| 04/16 | 4,505 | 4,605 | 4,500 | 4,580 | +0.55% | 39,300 | 542億4552万 | -8.44% | 20.24 | 2.67 |
| 04/15 | 4,690 | 4,690 | 4,555 | 4,555 | -3.6% | 92,600 | 539億4942万 | -9.39% | 20.13 | 2.66 |
| 04/12 | 4,695 | 4,805 | 4,685 | 4,725 | +1.07% | 56,300 | 559億6290万 | -6.4% | 20.88 | 2.76 |
| 04/11 | 4,740 | 4,750 | 4,675 | 4,675 | -1.79% | 78,700 | 553億7070万 | -7.61% | 20.66 | 2.73 |
| 04/10 | 4,780 | 4,820 | 4,760 | 4,760 | -0.52% | 39,200 | 563億7744万 | -6.23% | 21.03 | 2.78 |
| 04/09 | 4,840 | 4,855 | 4,745 | 4,785 | -3.04% | 140,500 | 566億7354万 | -5.92% | 21.14 | 2.79 |
| 04/08 | 4,950 | 4,975 | 4,850 | 4,935 | -2.66% | 169,100 | 584億5014万 | -3.16% | 21.81 | 2.88 |
| 04/05 | 5,000 | 5,080 | 5,000 | 5,070 | +0.4% | 31,300 | 600億4908万 | -0.59% | 22.4 | 2.96 |
| 04/04 | 5,050 | 5,070 | 4,995 | 5,050 | +0.4% | 29,800 | 598億1220万 | -0.96% | 22.31 | 2.95 |
| 04/03 | 4,995 | 5,060 | 4,955 | 5,030 | +0.2% | 45,000 | 595億7532万 | -1.41% | 22.23 | 2.93 |
| 04/02 | 5,140 | 5,140 | 4,990 | 5,020 | -2.14% | 46,200 | 594億5688万 | -1.7% | 22.18 | 2.93 |
| 04/01 | 5,180 | 5,210 | 5,130 | 5,130 | +0.2% | 25,600 | 607億5972万 | +0.35% | 22.67 | 2.99 |
| 03/29 | 5,100 | 5,130 | 5,080 | 5,120 | +0.39% | 11,000 | 606億4128万 | +0.16% | 22.62 | 2.99 |
| 03/28 | 5,070 | 5,150 | 5,070 | 5,100 | +0.39% | 19,500 | 604億440万 | -0.23% | 22.54 | 2.97 |
| 03/27 | 5,120 | 5,120 | 5,070 | 5,080 | +0.2% | 19,200 | 601億6752万 | -0.66% | 22.45 | 2.96 |
| 03/26 | 5,070 | 5,090 | 5,060 | 5,070 | -0.2% | 14,600 | 600億4908万 | -0.88% | 22.4 | 2.96 |
| 03/25 | 5,150 | 5,150 | 5,080 | 5,080 | -1.36% | 19,200 | 601億6752万 | -0.68% | 22.45 | 2.96 |
| 03/22 | 5,120 | 5,180 | 5,100 | 5,150 | +0.98% | 14,800 | 609億9660万 | +0.78% | 22.76 | 3 |
| 03/21 | 5,180 | 5,200 | 5,100 | 5,100 | -1.35% | 25,500 | 604億440万 | -0.08% | 22.54 | 2.97 |
| 03/19 | 5,150 | 5,190 | 5,140 | 5,170 | +0.39% | 14,100 | 612億3348万 | +1.27% | 22.84 | 3.02 |
| 03/18 | 5,130 | 5,180 | 5,120 | 5,150 | +0.39% | 15,500 | 609億9660万 | +0.96% | 22.76 | 3 |
| 03/15 | 5,150 | 5,150 | 5,100 | 5,130 | -0.39% | 22,700 | 607億5972万 | +0.61% | 22.67 | 2.99 |
| 03/14 | 5,130 | 5,190 | 5,090 | 5,150 | 0% | 30,300 | 609億9660万 | +1.02% | 22.76 | 3 |
| 03/13 | 5,250 | 5,250 | 5,150 | 5,150 | -2.46% | 20,100 | 609億9660万 | +0.94% | 22.76 | 3 |
| 03/12 | 5,200 | 5,280 | 5,140 | 5,280 | +1.54% | 40,800 | 625億3632万 | +3.39% | 23.33 | 3.08 |
| 03/11 | 5,090 | 5,200 | 5,090 | 5,200 | +1.96% | 50,300 | 615億8880万 | +1.84% | 22.98 | 3.03 |
| 03/08 | 5,020 | 5,120 | 5,000 | 5,100 | +1.59% | 37,900 | 604億440万 | -0.18% | 22.54 | 2.97 |
| 03/07 | 5,060 | 5,080 | 5,010 | 5,020 | -0.79% | 14,200 | 594億5688万 | -1.95% | 22.18 | 2.93 |
| 03/06 | 4,990 | 5,070 | 4,990 | 5,060 | +0.6% | 21,400 | 599億3064万 | -1.4% | 22.36 | 2.95 |
| 03/05 | 5,010 | 5,030 | 4,965 | 5,030 | 0% | 29,200 | 595億7532万 | -2.22% | 22.23 | 2.93 |
| 03/04 | 5,050 | 5,080 | 5,020 | 5,030 | +0.2% | 20,600 | 595億7532万 | -2.54% | 22.23 | 2.93 |
| 03/01 | 5,100 | 5,100 | 5,020 | 5,020 | -0.79% | 19,500 | 594億5688万 | -3.05% | 22.18 | 2.93 |
| 02/29 | 5,100 | 5,130 | 5,050 | 5,060 | -1.17% | 25,600 | 599億3064万 | -2.6% | 22.36 | 2.95 |
| 02/28 | 5,120 | 5,170 | 5,120 | 5,120 | -0.58% | 16,700 | 606億4128万 | -1.71% | 22.62 | 2.99 |
| 02/27 | 5,170 | 5,170 | 5,130 | 5,150 | -0.19% | 11,800 | 609億9660万 | -1.3% | 22.76 | 3 |
| 02/26 | 5,150 | 5,190 | 5,110 | 5,160 | +0.58% | 27,400 | 611億1504万 | -1.21% | 22.8 | 3.01 |
| 02/22 | 5,130 | 5,140 | 5,080 | 5,130 | +0.2% | 15,200 | 607億5972万 | -1.86% | 22.67 | 2.99 |
| 02/21 | 5,110 | 5,130 | 5,070 | 5,120 | -0.19% | 12,200 | 606億4128万 | -2.16% | 22.62 | 2.99 |
| 02/20 | 5,150 | 5,160 | 5,120 | 5,130 | +0.39% | 14,400 | 607億5972万 | -2.12% | 22.67 | 2.99 |
| 02/19 | 5,050 | 5,120 | 5,040 | 5,110 | +0.79% | 28,100 | 605億2284万 | -2.67% | 22.58 | 2.98 |
| 02/16 | 4,955 | 5,080 | 4,950 | 5,070 | +2.01% | 44,100 | 600億4908万 | -3.58% | 22.4 | 2.96 |
| 02/15 | 5,010 | 5,020 | 4,955 | 4,970 | -0.6% | 42,000 | 588億6468万 | -5.69% | 21.96 | 2.9 |
| 02/14 | 5,080 | 5,080 | 5,000 | 5,000 | -2.34% | 39,900 | 592億2000万 | -5.48% | 22.09 | 2.92 |
| 02/13 | 5,090 | 5,150 | 5,090 | 5,120 | +0.99% | 33,700 | 606億4128万 | -3.52% | 22.62 | 2.99 |
| 02/09 | 5,080 | 5,130 | 5,070 | 5,070 | -0.39% | 29,600 | 600億4908万 | -4.72% | 22.4 | 2.96 |
| 02/08 | 5,090 | 5,110 | 5,020 | 5,090 | -0.39% | 59,700 | 602億8596万 | -4.65% | 22.49 | 2.97 |
| 02/07 | 5,230 | 5,250 | 5,090 | 5,110 | -2.67% | 66,200 | 605億2284万 | -4.5% | 22.58 | 2.98 |
| 02/06 | 5,280 | 5,280 | 5,210 | 5,250 | -0.57% | 38,300 | 621億8100万 | -2.13% | 23.2 | 3.06 |
| 02/05 | 5,260 | 5,330 | 5,250 | 5,280 | +0.57% | 29,900 | 625億3632万 | -1.69% | 23.33 | 3.08 |
| 02/02 | 5,290 | 5,300 | 5,250 | 5,250 | -0.57% | 25,900 | 621億8100万 | -2.23% | 23.2 | 3.06 |
| 02/01 | 5,320 | 5,320 | 5,240 | 5,280 | -1.49% | 31,800 | 625億3632万 | -1.69% | 23.33 | 3.08 |
| 01/31 | 5,310 | 5,360 | 5,250 | 5,360 | +0.75% | 35,500 | 634億8384万 | -0.26% | 23.68 | 3.13 |
| 01/30 | 5,390 | 5,410 | 5,320 | 5,320 | -1.12% | 22,300 | 630億1008万 | -1.02% | 23.51 | 3.1 |
| 01/29 | 5,450 | 5,450 | 5,380 | 5,380 | -1.28% | 28,800 | 637億2072万 | 0% | 23.77 | 3.14 |
| 01/26 | 5,450 | 5,470 | 5,430 | 5,450 | 0% | 19,700 | 645億4980万 | +1.23% | 24.08 | 3.18 |
| 01/25 | 5,440 | 5,490 | 5,410 | 5,450 | +0.18% | 26,800 | 645億4980万 | +1.26% | 24.08 | 3.18 |
| 01/24 | 5,370 | 5,440 | 5,350 | 5,440 | +0.55% | 41,500 | 644億3136万 | +1.08% | 24.04 | 3.17 |
| 01/23 | 5,350 | 5,420 | 5,350 | 5,410 | +1.12% | 34,900 | 640億7604万 | +0.52% | 23.9 | 3.15 |
| 01/22 | 5,290 | 5,370 | 5,280 | 5,350 | +1.33% | 31,000 | 633億6540万 | -0.63% | 23.64 | 3.12 |
| 01/19 | 5,260 | 5,290 | 5,260 | 5,280 | +0.57% | 20,700 | 625億3632万 | -2.06% | 23.33 | 3.08 |
| 01/18 | 5,280 | 5,320 | 5,240 | 5,250 | -0.76% | 38,600 | 621億8100万 | -2.72% | 23.2 | 3.06 |
| 01/17 | 5,290 | 5,350 | 5,290 | 5,290 | -0.56% | 34,700 | 626億5476万 | -2.07% | 23.37 | 3.08 |
| 01/16 | 5,340 | 5,360 | 5,290 | 5,320 | -0.56% | 28,100 | 630億1008万 | -1.66% | 23.51 | 3.1 |
| 01/15 | 5,300 | 5,360 | 5,260 | 5,350 | +0.94% | 45,900 | 633億6540万 | -1.36% | 23.64 | 3.12 |
| 01/12 | 5,380 | 5,390 | 5,270 | 5,300 | -1.49% | 91,000 | 627億7320万 | -2.52% | 23.42 | 3.09 |
| 01/11 | 5,470 | 5,500 | 5,380 | 5,380 | -1.47% | 63,100 | 637億2072万 | -1.37% | 23.77 | 3.14 |
| 01/10 | 5,430 | 5,480 | 5,400 | 5,460 | +0.55% | 37,700 | 646億6824万 | -0.15% | 24.13 | 3.18 |
| 01/09 | 5,490 | 5,570 | 5,410 | 5,430 | -0.73% | 48,900 | 643億1292万 | -0.98% | 23.99 | 3.17 |
| 01/05 | 5,490 | 5,510 | 5,430 | 5,470 | -0.73% | 50,200 | 647億8668万 | -0.58% | 24.17 | 3.19 |
| 01/04 | 5,690 | 5,690 | 5,440 | 5,510 | +1.85% | 112,100 | 652億6044万 | -0.18% | 24.35 | 3.21 |
| 2023 | ||||||||||
| 12/29 | 5,500 | 5,520 | 5,400 | 5,410 | -0.18% | 57,400 | 640億7604万 | -2.24% | 23.9 | 3.15 |
| 12/28 | 5,420 | 5,480 | 5,380 | 5,420 | -0.18% | 37,900 | 641億9448万 | -2.41% | 23.95 | 3.16 |
| 12/27 | 5,250 | 5,430 | 5,240 | 5,430 | +3.43% | 66,400 | 643億1292万 | -2.55% | 23.99 | 3.17 |
| 12/26 | 5,250 | 5,300 | 5,240 | 5,250 | -0.57% | 40,300 | 621億8100万 | -6.13% | 23.2 | 3.06 |
| 12/25 | 5,420 | 5,420 | 5,280 | 5,280 | -1.49% | 33,700 | 625億3632万 | -6.02% | 23.33 | 3.08 |
| 12/22 | 5,380 | 5,430 | 5,360 | 5,360 | -0.37% | 20,300 | 634億8384万 | -5.03% | 23.68 | 3.13 |
| 12/21 | 5,390 | 5,410 | 5,370 | 5,380 | -1.47% | 19,100 | 637億2072万 | -5.08% | 23.77 | 3.14 |
| 12/20 | 5,440 | 5,500 | 5,430 | 5,460 | 0% | 25,300 | 646億6824万 | -4.08% | 24.13 | 3.18 |
| 12/19 | 5,350 | 5,460 | 5,350 | 5,460 | +0.92% | 33,100 | 646億6824万 | -4.38% | 24.13 | 3.18 |
| 12/18 | 5,460 | 5,460 | 5,360 | 5,410 | -0.92% | 21,400 | 640億7604万 | -5.57% | 23.9 | 3.15 |
| 12/15 | 5,410 | 5,470 | 5,350 | 5,460 | +0.74% | 40,800 | 646億6824万 | -5.03% | 24.13 | 3.18 |
| 12/14 | 5,480 | 5,520 | 5,410 | 5,420 | -0.91% | 26,700 | 641億9448万 | -6.07% | 23.95 | 3.16 |
| 12/13 | 5,500 | 5,500 | 5,420 | 5,470 | -0.91% | 29,000 | 647億8668万 | -5.54% | 24.17 | 3.19 |
| 12/12 | 5,470 | 5,520 | 5,440 | 5,520 | +1.47% | 33,800 | 653億7888万 | -5.01% | 24.39 | 3.22 |
| 12/11 | 5,380 | 5,490 | 5,380 | 5,440 | +1.12% | 37,500 | 644億3136万 | -6.69% | 24.04 | 3.17 |
| 12/08 | 5,390 | 5,420 | 5,350 | 5,380 | -1.65% | 48,000 | 637億2072万 | -8.02% | 23.77 | 3.14 |
| 12/07 | 5,620 | 5,620 | 5,470 | 5,470 | -3.7% | 64,200 | 647億8668万 | -6.78% | 24.17 | 3.19 |
| 12/06 | 5,700 | 5,710 | 5,640 | 5,680 | +0.18% | 27,800 | 672億7392万 | -3.47% | 25.1 | 3.31 |
| 12/05 | 5,750 | 5,770 | 5,670 | 5,670 | -1.56% | 21,400 | 671億5548万 | -3.72% | 25.05 | 3.31 |
| 12/04 | 5,680 | 5,760 | 5,640 | 5,760 | +1.23% | 34,700 | 682億2144万 | -2.27% | 25.45 | 3.36 |
| 12/01 | 5,860 | 5,860 | 5,690 | 5,690 | -3.07% | 40,900 | 673億9236万 | -3.43% | 25.14 | 3.32 |
| 11/30 | 5,920 | 5,990 | 5,820 | 5,870 | 0% | 52,400 | 695億2428万 | -0.42% | 25.94 | 3.43 |
| 11/29 | 5,770 | 5,880 | 5,770 | 5,870 | -0.84% | 47,500 | 695億2428万 | -0.41% | 25.94 | 3.42 |
| 11/28 | 5,890 | 5,960 | 5,880 | 5,920 | +0.85% | 94,600 | 701億1648万 | +0.51% | 26.16 | 3.45 |
| 11/27 | 5,930 | 5,980 | 5,860 | 5,870 | -0.84% | 52,700 | 695億2428万 | -0.27% | 25.94 | 3.42 |
| 11/24 | 5,900 | 5,940 | 5,880 | 5,920 | +0.85% | 25,100 | 701億1648万 | +0.66% | 26.16 | 3.45 |
| 11/22 | 5,910 | 5,920 | 5,850 | 5,870 | -1.18% | 28,200 | 695億2428万 | -0.02% | 25.94 | 3.42 |
| 11/21 | 5,880 | 5,950 | 5,850 | 5,940 | +1.02% | 22,300 | 703億5336万 | +1.26% | 26.25 | 3.46 |
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 | 1,485 5/20 | 465 12/21 | 1,467,700 4/14 | - | - | +44.43% 2/14 | -13.62% 3/25 |
| 2009年 5月期 | 1,799 7/29 | 933 10/28 | 1,238,700 6/24 | - | - | +23.39% 7/28 | -22.13% 10/10 |
| 2010年 5月期 | 1,798 8/18 | 926 11/27 | 878,200 6/30 | - | - | +21.14% 7/7 | -19.76% 10/5 |
| 2011年 5月期 | 1,920 2/15 | 1,022 6/10 | 749,900 6/29 | 227億4048万 | 121億456万 | +15.34% 1/19 | -24.21% 3/15 |
| 2012年 5月期 | 2,638 10/11 | 1,866 6/1 | 523,900 9/27 | 312億4447万 | 221億90万 | +10.71% 10/7 | -10.93% 12/15 |
| 2013年 5月期 | 3,095 8/16 | 2,133 5/31 | 580,000 12/26 | 366億5718万 | 252億6325万 | +8.78% 8/16 | -13.19% 6/7 |
| 2014年 5月期 | 3,075 4/8 | 1,950 6/7 | 438,200 12/25 | 364億2030万 | 230億9580万 | +18.58% 1/17 | -7.94% 10/8 |
| 2015年 5月期 | 3,830 3/24 | 2,695 6/2 | 218,500 7/1 | 453億6252万 | 319億1958万 | +15.18% 3/23 | -10.11% 10/17 |
| 2016年 5月期 | 4,580 12/2 | 3,300 2/12 | 251,900 6/30 | 542億4552万 | 390億8520万 | +13.54% 7/7 | -13.14% 8/25 |
| 2017年 5月期 | 3,970 5/24 | 2,968 8/19 | 122,600 9/30 | 470億2068万 | 351億5299万 | +7.68% 11/22 | -11.39% 7/8 |
| 2018年 5月期 | 3,930 6/5 | 3,130 2/15 | 198,900 7/3 | 465億4692万 | 370億7172万 | +4.72% 5/14 | -6.85% 12/4 |
| 2019年 5月期 | 3,610 7/30 | 2,551 12/25 | 134,100 10/4 | 427億5684万 | 302億1404万 | +8.93% 9/25 | -17.9% 12/25 |
| 2020年 5月期 | 3,990 5/19 | 2,792 3/13 | 152,800 5/29 | 472億5756万 | 330億6844万 | +12.06% 5/11 | -18.78% 3/13 |
| 2021年 5月期 | 6,440 9/23 | 3,335 7/2 | 244,700 7/14 | 762億7536万 | 394億9974万 | +26.44% 9/23 | -8.16% 1/12 |
| 2022年 5月期 | 10,470 12/9 | 5,370 6/1 | 187,800 12/29 | 1240億668万 | 636億228万 | +21.88% 10/19 | -18.72% 5/9 |
| 2023年 5月期 | 8,400 8/15 | 5,760 6/17 | 315,600 7/1 | 994億8960万 | 682億2144万 | +18.87% 7/7 | -8.68% 10/7 |
| 最新 | 4,560 2024/4/18 | 27,800 | 540億864万 | -7.82% 4,947 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- -31%（0.69倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- 141%（2.41倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/04/18 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
441円（2003/03/12） - 934%（10.34倍）
4,560円（4/18）