株価チャート
株価
4/23
- 前日 (4/22)
- 1,340
- 始値
- 1,340
- 高値
- 1,340
- 安値
- 1,340
- 終値 ±0%
- 1,340
- 出来高 -90%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.9%
1,328 - 株価（25日）
移動平均値 - +6.1%
1,263 - 出来高（5日）
移動平均値 - -75%
400
2023/11/06～2024/04/23
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 | ||||||||||
| 04/23 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 13億3062万 | +6.1% | 6.93 | 1.02 |
| 04/22 | 1,360 | 1,370 | 1,340 | 1,340 | -0.74% | 1,000 | 13億3062万 | +6.52% | 6.93 | 1.02 |
| 04/19 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 700 | 13億4055万 | +7.83% | 6.98 | 1.03 |
| 04/18 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | 13億83万 | +5.14% | 6.78 | 1 |
| 04/17 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 100 | 12億9090万 | +4.75% | 6.72 | 0.99 |
| 04/16 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 100 | 12億8692万 | +4.94% | 6.7 | 0.98 |
| 04/15 | 1,320 | 1,320 | 1,296 | 1,296 | -1.59% | 500 | 12億8692万 | +5.45% | 6.7 | 0.98 |
| 04/12 | 1,282 | 1,317 | 1,282 | 1,317 | +0.53% | 900 | 13億778万 | +7.6% | 6.81 | 1 |
| 04/10 | 1,310 | 1,310 | 1,310 | 1,310 | +3.31% | 400 | 13億83万 | +7.64% | 6.78 | 1 |
| 04/08 | 1,270 | 1,270 | 1,268 | 1,268 | 0% | 1,000 | 12億5912万 | +4.71% | 6.56 | 0.96 |
| 04/05 | 1,300 | 1,300 | 1,266 | 1,268 | -2.46% | 400 | 12億5912万 | +5.14% | 6.56 | 0.96 |
| 04/04 | 1,300 | 1,300 | 1,300 | 1,300 | +3.17% | 100 | 12億9090万 | +8.15% | 6.72 | 0.99 |
| 04/03 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 12億5118万 | +5.35% | 6.52 | 0.96 |
| 04/02 | 1,258 | 1,260 | 1,258 | 1,260 | +0.16% | 200 | 12億5118万 | +5.79% | 6.52 | 0.96 |
| 04/01 | 1,245 | 1,258 | 1,242 | 1,258 | +1.53% | 900 | 12億4919万 | +5.98% | 6.51 | 0.96 |
| 03/29 | 1,234 | 1,240 | 1,234 | 1,239 | +1.14% | 400 | 12億3032万 | +4.73% | 6.41 | 0.94 |
| 03/28 | 1,225 | 1,225 | 1,225 | 1,225 | +0.41% | 400 | 12億1642万 | +3.81% | 6.34 | 0.93 |
| 03/27 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 600 | 12億1146万 | +3.57% | 6.31 | 0.93 |
| 03/26 | 1,221 | 1,221 | 1,220 | 1,220 | -0.08% | 300 | 12億1146万 | +3.74% | 6.31 | 0.93 |
| 03/25 | 1,200 | 1,221 | 1,200 | 1,221 | +3.04% | 200 | 12億1245万 | +4% | 6.31 | 0.93 |
| 03/22 | 1,184 | 1,185 | 1,184 | 1,185 | +0.08% | 300 | 11億7670万 | +1.11% | 6.13 | 0.9 |
| 03/21 | 1,184 | 1,184 | 1,184 | 1,184 | -0.34% | 100 | 11億7571万 | +1.02% | 6.12 | 0.9 |
| 03/19 | 1,188 | 1,188 | 1,188 | 1,188 | -4.88% | 100 | 11億7968万 | +1.37% | 6.14 | 0.9 |
| 03/18 | 1,173 | 1,249 | 1,169 | 1,249 | +5.85% | 500 | 12億4025万 | +6.66% | 6.46 | 0.95 |
| 03/15 | 1,191 | 1,191 | 1,180 | 1,180 | -2.48% | 600 | 11億7174万 | +0.94% | 6.1 | 0.9 |
| 03/12 | 1,200 | 1,210 | 1,195 | 1,210 | +1.6% | 500 | 12億153万 | +3.6% | 6.26 | 0.92 |
| 03/11 | 1,199 | 1,199 | 1,191 | 1,191 | -0.67% | 200 | 11億8266万 | +2.06% | 6.16 | 0.91 |
| 03/07 | 1,190 | 1,199 | 1,190 | 1,199 | +0.84% | 1,200 | 11億9060万 | +2.83% | 6.2 | 0.91 |
| 03/06 | 1,146 | 1,194 | 1,146 | 1,189 | +3.75% | 700 | 11億8067万 | +1.97% | 6.15 | 0.9 |
| 03/05 | 1,151 | 1,151 | 1,146 | 1,146 | -0.43% | 400 | 11億3797万 | -1.63% | 5.93 | 0.87 |
| 03/04 | 1,151 | 1,151 | 1,150 | 1,151 | 0% | 500 | 11億4294万 | -1.37% | 5.95 | 0.87 |
| 03/01 | 1,151 | 1,151 | 1,150 | 1,151 | 0% | 300 | 11億4294万 | -1.46% | 5.95 | 0.87 |
| 02/29 | 1,159 | 1,159 | 1,151 | 1,151 | -0.69% | 300 | 11億4294万 | -1.62% | 5.95 | 0.87 |
| 02/28 | 1,150 | 1,159 | 1,150 | 1,159 | +0.52% | 500 | 11億5088万 | -1.11% | 5.99 | 0.88 |
| 02/27 | 1,151 | 1,193 | 1,151 | 1,153 | +0.17% | 800 | 11億4492万 | -1.87% | 5.96 | 0.88 |
| 02/26 | 1,151 | 1,151 | 1,151 | 1,151 | 0% | 200 | 11億4294万 | -2.13% | 5.95 | 0.87 |
| 02/21 | 1,154 | 1,159 | 1,151 | 1,151 | -0.35% | 1,600 | 11億4294万 | -2.37% | 5.95 | 0.87 |
| 02/20 | 1,155 | 1,155 | 1,154 | 1,155 | 0% | 700 | 11億4691万 | -2.12% | 5.97 | 0.88 |
| 02/19 | 1,155 | 1,155 | 1,155 | 1,155 | -0.43% | 400 | 11億4691万 | -2.04% | 5.97 | 0.88 |
| 02/15 | 1,155 | 1,160 | 1,155 | 1,160 | +0.43% | 500 | 11億5188万 | -1.44% | 6 | 0.88 |
| 02/14 | 1,158 | 1,158 | 1,155 | 1,155 | -1.28% | 300 | 11億4691万 | -1.79% | 5.97 | 0.88 |
| 02/13 | 1,170 | 1,170 | 1,158 | 1,170 | -0.59% | 700 | 11億6181万 | -0.51% | 6.05 | 0.89 |
| 02/09 | 1,155 | 1,177 | 1,155 | 1,177 | +0.6% | 500 | 11億6876万 | 0% | 6.09 | 0.89 |
| 02/08 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 200 | 11億6181万 | -0.51% | 6.05 | 0.89 |
| 02/05 | 1,175 | 1,175 | 1,175 | 1,175 | -0.34% | 100 | 11億6677万 | -0.09% | 6.08 | 0.89 |
| 02/02 | 1,160 | 1,179 | 1,160 | 1,179 | -0.08% | 300 | 11億7074万 | +0.17% | 6.1 | 0.9 |
| 02/01 | 1,172 | 1,180 | 1,172 | 1,180 | 0% | 400 | 11億7174万 | +0.17% | 6.1 | 0.9 |
| 01/31 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | 11億7174万 | 0% | 6.1 | 0.9 |
| 01/29 | 1,180 | 1,180 | 1,160 | 1,180 | +2.16% | 400 | 11億7174万 | 0% | 6.1 | 0.9 |
| 01/26 | 1,155 | 1,155 | 1,153 | 1,155 | -2.53% | 300 | 11億4691万 | -2.28% | 5.97 | 0.88 |
| 01/24 | 1,185 | 1,185 | 1,185 | 1,185 | +0.42% | 100 | 11億7670万 | -0.08% | 6.13 | 0.9 |
| 01/23 | 1,181 | 1,181 | 1,180 | 1,180 | -0.08% | 400 | 11億7174万 | -0.92% | 6.1 | 0.9 |
| 01/22 | 1,170 | 1,182 | 1,125 | 1,181 | -0.08% | 1,900 | 11億7273万 | -1.25% | 6.11 | 0.9 |
| 01/18 | 1,177 | 1,182 | 1,173 | 1,182 | +0.25% | 300 | 11億7372万 | -1.58% | 6.11 | 0.9 |
| 01/17 | 1,185 | 1,196 | 1,179 | 1,179 | -0.51% | 900 | 11億7074万 | -2.4% | 6.1 | 0.9 |
| 01/15 | 1,200 | 1,200 | 1,185 | 1,185 | -1.25% | 700 | 11億7670万 | -2.55% | 6.13 | 0.9 |
| 01/12 | 1,230 | 1,230 | 1,200 | 1,200 | 0% | 500 | 11億9160万 | -2.04% | 6.21 | 0.91 |
| 01/11 | 1,215 | 1,215 | 1,184 | 1,200 | -2.44% | 1,300 | 11億9160万 | -2.68% | 6.21 | 0.91 |
| 01/10 | 1,200 | 1,230 | 1,200 | 1,230 | +2.93% | 600 | 12億2139万 | -0.81% | 6.36 | 0.93 |
| 01/09 | 1,225 | 1,229 | 1,195 | 1,195 | -2.05% | 1,200 | 11億8663万 | -4.25% | 6.18 | 0.91 |
| 01/05 | 1,165 | 1,220 | 1,165 | 1,220 | +4.72% | 2,100 | 12億1146万 | -3.33% | 6.31 | 0.93 |
| 01/04 | 1,175 | 1,175 | 1,100 | 1,165 | +1.75% | 1,800 | 11億5684万 | -8.7% | 6.03 | 0.89 |
| 2023 | ||||||||||
| 12/28 | 1,067 | 1,145 | 1,067 | 1,145 | +4.95% | 2,800 | 11億3698万 | -11.38% | 5.92 | 0.87 |
| 12/27 | 1,138 | 1,150 | 1,081 | 1,091 | -4.05% | 4,300 | 10億8336万 | -16.59% | 5.64 | 0.83 |
| 12/26 | 1,200 | 1,200 | 1,116 | 1,137 | -2.82% | 5,100 | 11億2904万 | -14.32% | 5.88 | 0.86 |
| 12/25 | 1,200 | 1,200 | 1,148 | 1,170 | -1.18% | 1,900 | 11億6181万 | -12.88% | 6.05 | 0.89 |
| 12/22 | 1,152 | 1,184 | 1,149 | 1,184 | +2.25% | 500 | 11億7571万 | -13.01% | 6.12 | 0.9 |
| 12/21 | 1,155 | 1,185 | 1,148 | 1,158 | +0.09% | 3,300 | 11億4989万 | -16.03% | 5.99 | 0.88 |
| 12/20 | 1,196 | 1,196 | 1,156 | 1,157 | -3.26% | 800 | 11億4890万 | -17.24% | 5.98 | 0.88 |
| 12/19 | 1,195 | 1,196 | 1,156 | 1,196 | -2.37% | 3,300 | 11億8762万 | -15.66% | 6.19 | 0.91 |
| 12/18 | 1,221 | 1,225 | 1,219 | 1,225 | +0.41% | 600 | 12億1642万 | -14.69% | 6.34 | 0.93 |
| 12/15 | 1,150 | 1,220 | 1,150 | 1,220 | +3.39% | 4,500 | 12億1146万 | -16.04% | 6.31 | 0.93 |
| 12/14 | 1,239 | 1,239 | 1,180 | 1,180 | -4.14% | 7,500 | 11億7174万 | -19.73% | 6.1 | 0.9 |
| 12/13 | 1,246 | 1,295 | 1,216 | 1,231 | -2.61% | 4,300 | 12億2238万 | -17.33% | 6.37 | 0.94 |
| 12/12 | 1,312 | 1,312 | 1,264 | 1,264 | -3.51% | 4,500 | 12億5515万 | -16.01% | 6.54 | 0.96 |
| 12/11 | 1,290 | 1,310 | 1,281 | 1,310 | +1.55% | 1,900 | 13億83万 | -13.87% | 6.78 | 1 |
| 12/08 | 1,312 | 1,355 | 1,290 | 1,290 | -1.68% | 2,400 | 12億8097万 | -15.91% | 6.67 | 0.98 |
| 12/07 | 1,337 | 1,337 | 1,312 | 1,312 | -3.17% | 1,900 | 13億281万 | -15.25% | 6.79 | 1 |
| 12/06 | 1,378 | 1,378 | 1,336 | 1,355 | -2.17% | 2,200 | 13億4551万 | -13.2% | 7.01 | 1.03 |
| 12/05 | 1,400 | 1,400 | 1,345 | 1,385 | -0.72% | 2,600 | 13億7530万 | -12.01% | 7.16 | 1.05 |
| 12/04 | 1,394 | 1,395 | 1,390 | 1,395 | -0.36% | 1,200 | 13億8523万 | -11.99% | 7.21 | 1.06 |
| 12/01 | 1,395 | 1,400 | 1,394 | 1,400 | +0.57% | 1,600 | 13億9020万 | -12.23% | 7.24 | 1.06 |
| 11/30 | 1,443 | 1,443 | 1,390 | 1,392 | -1.97% | 2,700 | 13億8225万 | -13.27% | 7.2 | 1.19 |
| 11/29 | 1,429 | 1,447 | 1,400 | 1,420 | -8.68% | 12,400 | 14億1006万 | -12.07% | 7.34 | 1.21 |
| 11/28 | 1,556 | 1,575 | 1,550 | 1,555 | -1.27% | 12,000 | 15億4411万 | -4.25% | 8.04 | 1.33 |
| 11/27 | 1,560 | 1,590 | 1,557 | 1,575 | +1.29% | 3,500 | 15億6397万 | -3.2% | 8.15 | 1.35 |
| 11/24 | 1,538 | 1,564 | 1,530 | 1,555 | +0.32% | 2,900 | 15億4411万 | -4.6% | 8.04 | 1.33 |
| 11/22 | 1,540 | 1,550 | 1,540 | 1,550 | 0% | 2,100 | 15億3915万 | -5.08% | 8.02 | 1.33 |
| 11/21 | 1,560 | 1,569 | 1,540 | 1,550 | -0.32% | 2,300 | 15億3915万 | -5.2% | 8.02 | 1.33 |
| 11/20 | 1,590 | 1,597 | 1,541 | 1,555 | -3.66% | 5,600 | 15億4411万 | -5.01% | 8.04 | 1.33 |
| 11/17 | 1,632 | 1,638 | 1,590 | 1,614 | -1.22% | 5,600 | 16億270万 | -1.53% | 8.35 | 1.38 |
| 11/16 | 1,630 | 1,645 | 1,630 | 1,634 | +0.18% | 2,000 | 16億2256万 | -0.31% | 8.45 | 1.4 |
| 11/15 | 1,615 | 1,645 | 1,615 | 1,631 | -1.15% | 1,800 | 16億1958万 | -0.43% | 8.44 | 1.39 |
| 11/14 | 1,645 | 1,650 | 1,645 | 1,650 | +0.06% | 900 | 16億3845万 | +0.67% | 8.53 | 1.41 |
| 11/13 | 1,649 | 1,649 | 1,649 | 1,649 | 0% | 600 | 16億3745万 | +0.43% | 8.53 | 1.41 |
| 11/10 | 1,649 | 1,650 | 1,649 | 1,649 | 0% | 300 | 16億3745万 | +0.43% | 8.53 | 1.41 |
| 11/09 | 1,649 | 1,649 | 1,648 | 1,649 | 0% | 300 | 16億3745万 | +0.3% | 8.53 | 1.41 |
| 11/08 | 1,645 | 1,649 | 1,630 | 1,649 | 0% | 1,700 | 16億3745万 | +0.18% | 8.53 | 1.41 |
| 11/07 | 1,649 | 1,650 | 1,640 | 1,649 | 0% | 1,500 | 16億3745万 | +0.06% | 8.53 | 1.41 |
| 11/06 | 1,640 | 1,649 | 1,640 | 1,649 | +0.3% | 1,700 | 16億3745万 | -0.06% | 8.53 | 1.41 |
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 | |
| 2007年 5月期 | 1,500 150,000 6/22 150,000 6/14 他5件 | 615 61,500 4/17 | 8,600 86 7/20 | - | - | +16.87% 7/17 | -25.34% 10/18 |
| 2008年 5月期 | 750 75,000 7/17 | 451 45,100 4/24 | 4,000 40 12/13 | - | - | +15.05% 7/15 | -27.58% 4/17 |
| 2009年 5月期 | 636 63,600 7/15 | 265 26,500 5/8 | 2,500 25 9/22 | - | - | +14.23% 8/10 | -39.62% 5/8 |
| 2010年 5月期 | 424 42,400 8/14 | 285 28,500 2/8 | 1,900 19 6/30 | - | - | +20.07% 5/7 | -16.09% 2/8 |
| 2011年 5月期 | 660 66,000 1/11 | 308 30,800 6/17 30,800 6/4 | 25,300 253 4/5 | 6億3069万 | 2億9432万 | +60.82% 1/11 | -25.43% 5/19 |
| 2012年 5月期 | 465 46,500 4/23 | 290 29,000 9/15 | 3,600 36 8/26 | 4億4435万 | 2億7712万 | +20.75% 2/7 | -20.8% 11/2 |
| 2013年 5月期 | 977 97,700 5/14 | 310 31,000 11/7 31,000 11/2 | 20,800 208 5/14 | 9億3362万 | 2億9623万 | +52.36% 5/13 | -25.96% 6/26 |
| 2014年 5月期 | 650 65,000 6/5 | 411 41,100 6/26 | 6,700 67 10/11 | 6億2114万 | 3億9275万 | +11.83% 9/30 | -7.7% 9/10 |
| 2015年 5月期 | 1,300 4/30 | 476 6/20 | 56,800 10/21 | 12億4397万 | 4億5486万 | +35.18% 4/8 | -16.58% 5/18 |
| 2016年 5月期 | 1,500 7/10 | 780 3/16 | 26,100 7/13 | 14億8950万 | 7億7454万 | +27.94% 7/9 | -19.46% 8/24 |
| 2017年 5月期 | 997 11/25 | 715 6/27 | 5,700 11/28 | 9億9002万 | 7億999万 | +13.45% 10/5 | -10.34% 12/15 |
| 2018年 5月期 | 1,280 11/27 | 900 5/29 | 17,200 11/28 | 12億7104万 | 8億9370万 | +10.25% 11/13 | -13.9% 12/4 |
| 2019年 5月期 | 1,130 11/6 | 643 12/25 | 8,500 11/28 | 11億2209万 | 6億3849万 | +13.6% 1/23 | -27.66% 12/25 |
| 2020年 5月期 | 1,048 11/1 | 615 3/13 | 11,800 11/28 | 10億4066万 | 6億1069万 | +30.42% 5/27 | -22.38% 3/13 |
| 2021年 5月期 | 1,050 11/26 7/15 | 865 1/8 1/7 他2件 | 8,300 11/27 | 10億4265万 | 8億5894万 | +8.9% 5/10 | -8.97% 12/11 |
| 2022年 5月期 | 1,249 11/26 | 950 12/7 | 9,300 11/29 | 12億4025万 | 9億4335万 | +16.8% 4/5 | -17.6% 11/30 |
| 2023年 5月期 | 1,534 5/17 | 1,050 6/17 6/1 | 10,700 11/29 | 15億2326万 | 10億4265万 | +10.03% 5/15 | -8.83% 12/26 |
| 最新 | 1,340 2024/4/23 | 100 | 13億3062万 | +6.1% 1,263 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/17
- -61%（0.39倍）
- 2003/12/29 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/20 vs 2003/12/29
- 116%（2.16倍）
- 2005/12/30 vs 2004/12/20
- 70%（1.7倍）
- 2006/12/28 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/28
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/29 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/17 vs 2009/12/29
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/17
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/28 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/23 vs 2023/12/28
- 17%（1.17倍）
- 過去安値
265円（2009/05/08） - 406%（5.06倍）
1,340円（4/23）