株価チャート
株価
4/18
- 前日 (4/17)
- 1,249
- 始値
- 1,248
- 高値
- 1,293
- 安値
- 1,247
- 終値 +2%
- 1,274
- 出来高 -7.54%
- 45,400
乖離率
- 株価（5日）
移動平均値 - -1.7%
1,296 - 株価（25日）
移動平均値 - -13.69%
1,476 - 出来高（5日）
移動平均値 - -52.42%
95,420
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 | 1,248 | 1,293 | 1,247 | 1,274 | +2% | 45,400 | 83億8735万 | -13.69% | 17.44 | 2.04 |
| 04/17 | 1,235 | 1,255 | 1,214 | 1,249 | +1.13% | 49,100 | 82億2277万 | -15.72% | 17.1 | 2 |
| 04/16 | 1,235 | 1,265 | 1,222 | 1,235 | -1.28% | 80,800 | 81億3060万 | -17.11% | 16.9 | 1.97 |
| 04/15 | 1,199 | 1,256 | 1,190 | 1,251 | -14.84% | 221,000 | 82億3593万 | -16.49% | 17.12 | 2 |
| 04/12 | 1,495 | 1,498 | 1,436 | 1,469 | -1.74% | 80,800 | 96億7113万 | -2.52% | 20.11 | 2.35 |
| 04/11 | 1,559 | 1,564 | 1,485 | 1,495 | -5.38% | 42,200 | 98億4231万 | -0.66% | 20.46 | 2.39 |
| 04/10 | 1,567 | 1,597 | 1,560 | 1,580 | +1.41% | 25,000 | 104億190万 | +5.19% | 21.63 | 2.53 |
| 04/09 | 1,556 | 1,582 | 1,535 | 1,558 | +0.13% | 20,600 | 102億5706万 | +4.28% | 21.32 | 2.49 |
| 04/08 | 1,585 | 1,620 | 1,553 | 1,556 | -0.19% | 25,800 | 102億4390万 | +4.57% | 21.3 | 2.49 |
| 04/05 | 1,519 | 1,576 | 1,517 | 1,559 | +1.43% | 18,300 | 102億6365万 | +5.34% | 21.34 | 2.49 |
| 04/04 | 1,550 | 1,550 | 1,502 | 1,537 | -1.47% | 13,900 | 101億1881万 | +4.13% | 21.04 | 2.46 |
| 04/03 | 1,542 | 1,581 | 1,520 | 1,560 | +0.39% | 11,000 | 102億7023万 | +6.05% | 21.35 | 2.49 |
| 04/02 | 1,581 | 1,611 | 1,541 | 1,554 | -2.14% | 17,300 | 102億3073万 | +5.93% | 21.27 | 2.48 |
| 04/01 | 1,647 | 1,647 | 1,565 | 1,588 | -2.58% | 19,000 | 104億5457万 | +8.69% | 21.74 | 2.54 |
| 03/29 | 1,578 | 1,630 | 1,569 | 1,630 | +3.43% | 28,100 | 107億3108万 | +12.18% | 22.31 | 2.61 |
| 03/28 | 1,559 | 1,594 | 1,540 | 1,576 | +1.61% | 28,900 | 103億7557万 | +9.22% | 21.57 | 2.52 |
| 03/27 | 1,503 | 1,560 | 1,502 | 1,551 | +4.02% | 18,000 | 102億1098万 | +8.08% | 21.23 | 2.48 |
| 03/26 | 1,507 | 1,507 | 1,477 | 1,491 | -1.06% | 7,500 | 98億1597万 | +4.48% | 20.41 | 2.38 |
| 03/25 | 1,520 | 1,535 | 1,502 | 1,507 | -0.26% | 14,500 | 99億2131万 | +5.9% | 20.63 | 2.41 |
| 03/22 | 1,494 | 1,514 | 1,458 | 1,511 | +3% | 16,400 | 99億4764万 | +6.71% | 20.68 | 2.42 |
| 03/21 | 1,460 | 1,515 | 1,446 | 1,467 | +1.66% | 30,100 | 96億5797万 | +4.26% | 20.08 | 2.34 |
| 03/19 | 1,434 | 1,453 | 1,424 | 1,443 | +0.84% | 6,400 | 94億9996万 | +3% | 19.75 | 2.31 |
| 03/18 | 1,425 | 1,432 | 1,415 | 1,431 | +1.42% | 7,000 | 94億2096万 | +2.43% | 19.59 | 2.29 |
| 03/15 | 1,414 | 1,431 | 1,403 | 1,411 | -1.12% | 6,000 | 92億8929万 | +1.29% | 19.31 | 2.26 |
| 03/14 | 1,413 | 1,427 | 1,405 | 1,427 | +0.71% | 3,700 | 93億9463万 | +2.59% | 19.53 | 2.28 |
| 03/13 | 1,457 | 1,457 | 1,405 | 1,417 | -2.75% | 7,100 | 93億2879万 | +2.09% | 19.4 | 2.26 |
| 03/12 | 1,422 | 1,460 | 1,399 | 1,457 | +1.75% | 21,600 | 95億9213万 | +5.05% | 19.94 | 2.33 |
| 03/11 | 1,442 | 1,480 | 1,408 | 1,432 | -1.98% | 21,200 | 94億2755万 | +3.54% | 19.6 | 2.29 |
| 03/08 | 1,420 | 1,464 | 1,420 | 1,461 | +2.89% | 29,300 | 96億1847万 | +5.87% | 20 | 2.34 |
| 03/07 | 1,428 | 1,438 | 1,409 | 1,420 | 0% | 14,900 | 93億4854万 | +3.05% | 19.44 | 2.27 |
| 03/06 | 1,397 | 1,425 | 1,394 | 1,420 | +1.65% | 14,300 | 93億4854万 | +3.12% | 19.44 | 2.27 |
| 03/05 | 1,407 | 1,417 | 1,380 | 1,397 | -0.36% | 16,000 | 91億9712万 | +1.45% | 19.12 | 2.23 |
| 03/04 | 1,369 | 1,428 | 1,369 | 1,402 | +2.86% | 21,200 | 92億3004万 | +1.74% | 19.19 | 2.24 |
| 03/01 | 1,438 | 1,438 | 1,363 | 1,363 | -5.15% | 34,700 | 89億7329万 | -0.94% | 18.66 | 2.18 |
| 02/29 | 1,421 | 1,450 | 1,414 | 1,437 | +1.48% | 13,100 | 94億6046万 | +4.66% | 19.67 | 2.3 |
| 02/28 | 1,459 | 1,459 | 1,403 | 1,416 | -3.28% | 15,700 | 93億2221万 | +3.51% | 19.38 | 2.26 |
| 02/27 | 1,427 | 1,470 | 1,427 | 1,464 | +3.46% | 30,500 | 96億3822万 | +7.33% | 20.04 | 2.34 |
| 02/26 | 1,396 | 1,424 | 1,396 | 1,415 | +1.87% | 21,000 | 93億1563万 | +4.27% | 19.37 | 2.26 |
| 02/22 | 1,377 | 1,392 | 1,373 | 1,389 | +2.06% | 12,500 | 91億4446万 | +2.74% | 19.01 | 2.22 |
| 02/21 | 1,380 | 1,396 | 1,356 | 1,361 | -1.09% | 13,100 | 89億6012万 | +0.89% | 18.63 | 2.18 |
| 02/20 | 1,360 | 1,389 | 1,360 | 1,376 | +0.73% | 16,200 | 90億5887万 | +2.15% | 18.83 | 2.2 |
| 02/19 | 1,380 | 1,383 | 1,351 | 1,366 | -0.73% | 14,200 | 89億9304万 | +1.41% | 18.7 | 2.18 |
| 02/16 | 1,338 | 1,380 | 1,338 | 1,376 | +2.84% | 12,000 | 90億5887万 | +2.23% | 18.83 | 2.2 |
| 02/15 | 1,319 | 1,338 | 1,300 | 1,338 | +2.92% | 17,900 | 88億870万 | -0.59% | 18.31 | 2.14 |
| 02/14 | 1,295 | 1,322 | 1,285 | 1,300 | -1.22% | 13,700 | 85億5853万 | -3.49% | 17.79 | 2.08 |
| 02/13 | 1,291 | 1,330 | 1,282 | 1,316 | -0.38% | 22,000 | 86億6386万 | -2.08% | 18.01 | 2.1 |
| 02/09 | 1,343 | 1,357 | 1,321 | 1,321 | -1.86% | 13,000 | 86億9678万 | -1.42% | 18.08 | 2.11 |
| 02/08 | 1,342 | 1,352 | 1,323 | 1,346 | 0% | 15,500 | 88億6137万 | +0.75% | 18.42 | 2.15 |
| 02/07 | 1,365 | 1,376 | 1,346 | 1,346 | -1.32% | 9,700 | 88億6137万 | +1.28% | 18.42 | 2.15 |
| 02/06 | 1,378 | 1,388 | 1,364 | 1,364 | -1.37% | 4,800 | 89億7987万 | +3.18% | 18.67 | 2.18 |
| 02/05 | 1,362 | 1,401 | 1,352 | 1,383 | +1.62% | 17,800 | 91億495万 | +5.17% | 18.93 | 2.21 |
| 02/02 | 1,383 | 1,387 | 1,353 | 1,361 | -0.44% | 15,500 | 89億6012万 | +4.29% | 18.63 | 2.18 |
| 02/01 | 1,396 | 1,414 | 1,357 | 1,367 | -2.57% | 29,100 | 89億9962万 | +5.4% | 18.71 | 2.18 |
| 01/31 | 1,384 | 1,426 | 1,383 | 1,403 | +0.14% | 16,700 | 92億3662万 | +9.01% | 19.2 | 2.24 |
| 01/30 | 1,411 | 1,432 | 1,401 | 1,401 | -0.64% | 35,400 | 92億2346万 | +9.71% | 19.18 | 2.24 |
| 01/29 | 1,419 | 1,436 | 1,404 | 1,410 | -1.26% | 28,900 | 92億8271万 | +11.37% | 19.3 | 2.25 |
| 01/26 | 1,390 | 1,433 | 1,355 | 1,428 | +6.09% | 45,900 | 94億121万 | +13.78% | 19.55 | 2.28 |
| 01/25 | 1,305 | 1,360 | 1,305 | 1,346 | +3.14% | 20,100 | 88億6137万 | +8.2% | 18.42 | 2.15 |
| 01/24 | 1,300 | 1,329 | 1,300 | 1,305 | +0.85% | 17,900 | 85億9144万 | +5.58% | 17.86 | 2.09 |
| 01/23 | 1,325 | 1,336 | 1,294 | 1,294 | -2.34% | 19,300 | 85億1902万 | +5.29% | 17.71 | 2.07 |
| 01/22 | 1,280 | 1,325 | 1,280 | 1,325 | +3.52% | 23,100 | 87億2311万 | +8.34% | 18.14 | 2.12 |
| 01/19 | 1,290 | 1,292 | 1,276 | 1,280 | -2.29% | 35,700 | 84億2686万 | +5.35% | 17.52 | 2.05 |
| 01/18 | 1,291 | 1,325 | 1,275 | 1,310 | +0.23% | 29,600 | 86億2436万 | +8.35% | 17.93 | 2.09 |
| 01/17 | 1,302 | 1,325 | 1,291 | 1,307 | +0.38% | 34,700 | 86億461万 | +8.83% | 17.89 | 2.09 |
| 01/16 | 1,353 | 1,367 | 1,302 | 1,302 | -5.86% | 66,000 | 85億7169万 | +9.05% | 17.82 | 2.08 |
| 01/15 | 1,376 | 1,420 | 1,325 | 1,383 | +4.3% | 79,000 | 91億495万 | +16.51% | 18.93 | 2.21 |
| 01/12 | 1,398 | 1,399 | 1,314 | 1,326 | -3.7% | 61,400 | 87億2970万 | +12.66% | 18.15 | 2.12 |
| 01/11 | 1,399 | 1,425 | 1,355 | 1,377 | 0% | 75,900 | 90億6545万 | +17.79% | 18.85 | 2.2 |
| 01/10 | 1,458 | 1,458 | 1,340 | 1,377 | +12.68% | 331,300 | 90億6545万 | +18.81% | 18.85 | 2.2 |
| 01/09 | 1,224 | 1,229 | 1,215 | 1,222 | +0.33% | 18,800 | 80億4501万 | +6.45% | 16.73 | 1.95 |
| 01/05 | 1,229 | 1,229 | 1,194 | 1,218 | -0.57% | 14,000 | 80億1868万 | +6.47% | 16.67 | 1.95 |
| 01/04 | 1,176 | 1,229 | 1,176 | 1,225 | +4.17% | 28,900 | 80億6476万 | +7.46% | 16.77 | 1.96 |
| 2023 | ||||||||||
| 12/29 | 1,170 | 1,176 | 1,162 | 1,176 | +0.51% | 4,600 | 77億4217万 | +3.52% | 16.1 | 1.88 |
| 12/28 | 1,170 | 1,172 | 1,159 | 1,170 | +0.26% | 6,000 | 77億267万 | +3.27% | 16.01 | 1.87 |
| 12/27 | 1,160 | 1,169 | 1,143 | 1,167 | +1.39% | 12,800 | 76億8292万 | +3.37% | 15.97 | 1.87 |
| 12/26 | 1,146 | 1,157 | 1,140 | 1,151 | +0.7% | 6,300 | 75億7759万 | +2.31% | 15.75 | 1.84 |
| 12/25 | 1,139 | 1,144 | 1,135 | 1,143 | +0.35% | 13,700 | 75億2492万 | +1.87% | 15.64 | 1.83 |
| 12/22 | 1,144 | 1,145 | 1,131 | 1,139 | +0.35% | 4,600 | 74億9858万 | +1.7% | 15.59 | 1.82 |
| 12/21 | 1,138 | 1,138 | 1,123 | 1,135 | -0.18% | 10,300 | 74億7225万 | +1.61% | 15.54 | 1.81 |
| 12/20 | 1,135 | 1,146 | 1,125 | 1,137 | -0.35% | 13,900 | 74億8542万 | +2.06% | 15.56 | 1.82 |
| 12/19 | 1,133 | 1,142 | 1,131 | 1,141 | -0.09% | 7,500 | 75億1175万 | +2.61% | 15.62 | 1.82 |
| 12/18 | 1,144 | 1,152 | 1,136 | 1,142 | -0.17% | 12,200 | 75億1833万 | +2.88% | 15.63 | 1.83 |
| 12/15 | 1,139 | 1,145 | 1,134 | 1,144 | +0.44% | 4,800 | 75億3150万 | +3.16% | 15.66 | 1.83 |
| 12/14 | 1,137 | 1,140 | 1,127 | 1,139 | +0.44% | 9,000 | 74億9858万 | +2.89% | 15.59 | 1.82 |
| 12/13 | 1,137 | 1,137 | 1,130 | 1,134 | -0.18% | 4,300 | 74億6567万 | +2.72% | 15.52 | 1.81 |
| 12/12 | 1,129 | 1,136 | 1,118 | 1,136 | +0.62% | 11,700 | 74億7883万 | +2.9% | 15.55 | 1.82 |
| 12/11 | 1,126 | 1,137 | 1,118 | 1,129 | +2.54% | 9,900 | 74億3275万 | +2.26% | 15.45 | 1.8 |
| 12/08 | 1,132 | 1,132 | 1,098 | 1,101 | -2.74% | 21,100 | 72億4841万 | -0.27% | 15.07 | 1.76 |
| 12/07 | 1,129 | 1,132 | 1,111 | 1,132 | +0.44% | 9,300 | 74億5250万 | +2.35% | 15.49 | 1.81 |
| 12/06 | 1,126 | 1,135 | 1,121 | 1,127 | 0% | 6,800 | 74億1958万 | +1.9% | 15.43 | 1.8 |
| 12/05 | 1,155 | 1,158 | 1,127 | 1,127 | -1.31% | 9,200 | 74億1958万 | +2.08% | 15.43 | 1.8 |
| 12/04 | 1,115 | 1,157 | 1,115 | 1,142 | +2.98% | 12,300 | 75億1833万 | +3.35% | 15.63 | 1.83 |
| 12/01 | 1,107 | 1,125 | 1,105 | 1,109 | -0.72% | 8,600 | 73億108万 | +0.45% | 15.18 | 1.77 |
| 11/30 | 1,110 | 1,119 | 1,103 | 1,117 | 0% | 8,500 | 73億5375万 | +0.99% | 15.29 | 1.79 |
| 11/29 | 1,122 | 1,124 | 1,101 | 1,117 | -0.53% | 20,700 | 73億5375万 | +0.72% | 15.29 | 1.79 |
| 11/28 | 1,133 | 1,133 | 1,104 | 1,123 | -0.62% | 9,200 | 73億9325万 | +1.17% | 15.37 | 1.8 |
| 11/27 | 1,095 | 1,135 | 1,090 | 1,130 | +3.76% | 22,900 | 74億3933万 | +1.53% | 15.47 | 1.81 |
| 11/24 | 1,071 | 1,089 | 1,071 | 1,089 | +1.78% | 4,000 | 71億6941万 | -2.16% | 14.91 | 1.75 |
| 11/22 | 1,065 | 1,087 | 1,060 | 1,070 | +0.56% | 12,900 | 70億4432万 | -4.12% | 14.65 | 1.72 |
| 11/21 | 1,096 | 1,100 | 1,063 | 1,064 | -1.85% | 15,200 | 70億482万 | -4.74% | 14.56 | 1.71 |
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 | |
| 2015年 5月期 | 743 2,228 4/24 | 578 1,735 5/29 | 3,188,700 1,062,900 4/24 | 34億2687万 | 28億4426万 | - | -8.66% 6/19 |
| 2016年 5月期 | 692 5/11 | 497 1,491 8/25 | 300,600 100,200 7/27 | 38億6778万 | 27億7787万 | +11.32% 3/31 | -14.02% 8/25 |
| 2017年 5月期 | 1,627 3/29 | 535 6/24 | 258,800 4/4 | 90億9376万 | 29億9026万 | +23.05% 1/23 | -16.7% 4/6 |
| 2018年 5月期 | 2,342 2/27 | 1,150 9/6 | 441,500 4/3 | 130億9010万 | 64億2767万 | +33.23% 1/24 | -14.98% 3/23 |
| 2019年 5月期 | 2,584 7/27 | 1,176 5/31 | 608,400 1/15 | 149億5951万 | 68億5359万 | +24.53% 7/17 | -20.58% 1/17 |
| 2020年 5月期 | 1,287 7/8 | 696 3/17 | 244,400 7/16 | 75億872万 | 41億367万 | +18% 4/10 | -24.28% 3/13 |
| 2021年 5月期 | 1,191 10/13 | 900 7/14 | 116,400 5/28 | 70億2223万 | 53億647万 | +9.14% 7/22 | -12.89% 10/20 |
| 2022年 5月期 | 1,255 7/16 | 955 2/1 | 125,900 7/16 | 74億5907万 | 56億7602万 | +11.18% 7/16 | -11.86% 6/7 |
| 2023年 5月期 | 1,289 4/18 | 855 10/14 | 214,100 4/18 | 84億8611万 | 50億8167万 | +21.08% 4/18 | -10.22% 6/1 |
| 最新 | 1,274 2024/4/18 | 45,400 | 83億8735万 | -13.69% 1,476 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 70%（1.7倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
497円（2015/08/25） - 156%（2.56倍）
1,274円（4/18）