株価チャート
株価
4/19
- 前日 (4/18)
- 4,100
- 始値
- 4,085
- 高値
- 4,085
- 安値
- 4,005
- 終値 -0.73%
- 4,070
- 出来高 -75%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.1%
4,066 - 株価（25日）
移動平均値 - +9.76%
3,708 - 出来高（5日）
移動平均値 - -79.2%
12,500
2023/11/20～2024/04/19
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 | ||||||||||
| 04/19 | 4,085 | 4,085 | 4,005 | 4,070 | -0.73% | 2,600 | 41億5140万 | +9.76% | 10.39 | 0.76 |
| 04/18 | 3,945 | 4,100 | 3,860 | 4,100 | +4.06% | 10,400 | 41億8200万 | +11.66% | 10.47 | 0.77 |
| 04/17 | 4,145 | 4,145 | 3,925 | 3,940 | -5.06% | 12,100 | 40億1880万 | +8.45% | 10.06 | 0.74 |
| 04/16 | 4,200 | 4,390 | 4,065 | 4,150 | +1.97% | 26,000 | 42億3300万 | +15.28% | 10.6 | 0.78 |
| 04/15 | 4,085 | 4,150 | 3,895 | 4,070 | -2.4% | 11,400 | 41億5140万 | +14.36% | 10.39 | 0.76 |
| 04/12 | 4,295 | 4,295 | 4,125 | 4,170 | -1.42% | 7,400 | 42億5340万 | +18.26% | 10.65 | 0.78 |
| 04/11 | 4,095 | 4,290 | 4,060 | 4,230 | +3.3% | 9,100 | 43億1460万 | +21.27% | 10.8 | 0.79 |
| 04/10 | 4,005 | 4,095 | 3,950 | 4,095 | +3.15% | 4,500 | 41億7690万 | +18.66% | 10.46 | 0.77 |
| 04/09 | 3,815 | 3,970 | 3,805 | 3,970 | +5.31% | 4,600 | 40億4940万 | +16.05% | 10.14 | 0.74 |
| 04/08 | 3,735 | 3,770 | 3,735 | 3,770 | +1.62% | 4,300 | 38億4540万 | +11.05% | 9.63 | 0.71 |
| 04/05 | 3,730 | 3,750 | 3,710 | 3,710 | -1.07% | 2,900 | 37億8420万 | +9.86% | 9.47 | 0.69 |
| 04/04 | 3,750 | 3,785 | 3,735 | 3,750 | +1.21% | 4,600 | 38億2500万 | +11.61% | 9.58 | 0.7 |
| 04/03 | 3,650 | 3,730 | 3,650 | 3,705 | +1.23% | 1,700 | 37億7910万 | +10.93% | 9.46 | 0.69 |
| 04/02 | 3,790 | 3,795 | 3,585 | 3,660 | -2.79% | 7,000 | 37億3320万 | +10.34% | 9.35 | 0.68 |
| 04/01 | 3,655 | 3,840 | 3,605 | 3,765 | +4.44% | 11,300 | 38億4030万 | +14.26% | 9.62 | 0.7 |
| 03/29 | 3,535 | 3,625 | 3,495 | 3,605 | +2.71% | 5,300 | 36億7710万 | +10.35% | 9.21 | 0.67 |
| 03/28 | 3,330 | 3,540 | 3,330 | 3,510 | +5.56% | 6,400 | 35億8020万 | +8.1% | 8.96 | 0.66 |
| 03/27 | 3,360 | 3,360 | 3,310 | 3,325 | -0.75% | 5,400 | 33億9150万 | +2.94% | 8.49 | 0.62 |
| 03/26 | 3,330 | 3,350 | 3,325 | 3,350 | +0.6% | 2,800 | 34億1700万 | +4% | 8.56 | 0.63 |
| 03/25 | 3,325 | 3,340 | 3,315 | 3,330 | +0.15% | 1,700 | 33億9660万 | +3.71% | 8.5 | 0.62 |
| 03/22 | 3,320 | 3,340 | 3,320 | 3,325 | +0.3% | 2,300 | 33億9150万 | +3.87% | 8.49 | 0.62 |
| 03/21 | 3,330 | 3,330 | 3,315 | 3,315 | +0.15% | 4,200 | 33億8130万 | +3.92% | 8.47 | 0.62 |
| 03/19 | 3,275 | 3,310 | 3,270 | 3,310 | +1.69% | 1,800 | 33億7620万 | +4.09% | 8.45 | 0.62 |
| 03/18 | 3,260 | 3,280 | 3,250 | 3,255 | +1.09% | 1,200 | 33億2010万 | +2.71% | 8.31 | 0.61 |
| 03/15 | 3,265 | 3,265 | 3,190 | 3,220 | +1.9% | 2,100 | 32億8440万 | +1.87% | 8.22 | 0.6 |
| 03/14 | 3,130 | 3,180 | 3,115 | 3,160 | +0.96% | 500 | 32億2320万 | +0.16% | 8.07 | 0.59 |
| 03/13 | 3,135 | 3,135 | 3,115 | 3,130 | +0.16% | 600 | 31億9260万 | -0.7% | 7.99 | 0.59 |
| 03/12 | 3,100 | 3,175 | 3,080 | 3,125 | -0.16% | 4,600 | 31億8750万 | -0.79% | 7.98 | 0.58 |
| 03/11 | 3,205 | 3,210 | 3,130 | 3,130 | -3.25% | 2,100 | 31億9260万 | -0.6% | 7.99 | 0.59 |
| 03/08 | 3,220 | 3,235 | 3,205 | 3,235 | +0.15% | 1,200 | 32億9970万 | +2.83% | 8.26 | 0.6 |
| 03/07 | 3,295 | 3,295 | 3,210 | 3,230 | -2.27% | 2,300 | 32億9460万 | +2.83% | 8.25 | 0.6 |
| 03/06 | 3,330 | 3,330 | 3,255 | 3,305 | -0.75% | 2,000 | 33億7110万 | +5.42% | 8.44 | 0.62 |
| 03/05 | 3,345 | 3,345 | 3,330 | 3,330 | -0.15% | 2,400 | 33億9660万 | +6.56% | 8.5 | 0.62 |
| 03/04 | 3,325 | 3,370 | 3,325 | 3,335 | +0.6% | 4,000 | 34億170万 | +7.06% | 8.52 | 0.62 |
| 03/01 | 3,335 | 3,335 | 3,290 | 3,315 | +0.91% | 2,700 | 33億8130万 | +6.76% | 8.47 | 0.62 |
| 02/29 | 3,385 | 3,385 | 3,255 | 3,285 | +1.23% | 3,100 | 33億5070万 | +6.21% | 8.39 | 0.61 |
| 02/28 | 3,150 | 3,245 | 3,145 | 3,245 | +3.51% | 3,200 | 33億990万 | +5.19% | 8.29 | 0.61 |
| 02/27 | 3,120 | 3,135 | 3,100 | 3,135 | +1.13% | 1,800 | 31億9770万 | +1.88% | 8.01 | 0.59 |
| 02/26 | 3,080 | 3,100 | 3,080 | 3,100 | +0.98% | 900 | 31億6200万 | +0.91% | 7.92 | 0.58 |
| 02/22 | 3,100 | 3,100 | 3,070 | 3,070 | -0.97% | 2,000 | 31億3140万 | +0.1% | 7.84 | 0.57 |
| 02/21 | 3,095 | 3,100 | 3,080 | 3,100 | 0% | 2,600 | 31億6200万 | +1.21% | 7.92 | 0.58 |
| 02/20 | 3,110 | 3,110 | 3,090 | 3,100 | +0.32% | 400 | 31億6200万 | +1.31% | 7.92 | 0.58 |
| 02/19 | 3,095 | 3,100 | 3,075 | 3,090 | -0.16% | 900 | 31億5180万 | +1.21% | 7.89 | 0.58 |
| 02/16 | 3,075 | 3,095 | 3,065 | 3,095 | +0.65% | 900 | 31億5690万 | +1.71% | 7.9 | 0.58 |
| 02/15 | 3,070 | 3,100 | 3,070 | 3,075 | +0.49% | 1,000 | 31億3650万 | +1.42% | 7.85 | 0.58 |
| 02/14 | 3,060 | 3,080 | 3,055 | 3,060 | 0% | 1,300 | 31億2120万 | +1.22% | 7.81 | 0.57 |
| 02/13 | 3,055 | 3,070 | 3,055 | 3,060 | +0.82% | 600 | 31億2120万 | +1.49% | 7.81 | 0.57 |
| 02/09 | 3,055 | 3,055 | 3,035 | 3,035 | -0.98% | 1,500 | 30億9570万 | +1% | 7.75 | 0.57 |
| 02/08 | 3,075 | 3,075 | 3,065 | 3,065 | -0.16% | 500 | 31億2630万 | +2.27% | 7.83 | 0.57 |
| 02/07 | 3,075 | 3,075 | 3,065 | 3,070 | -0.49% | 1,300 | 31億3140万 | +2.95% | 7.84 | 0.57 |
| 02/06 | 3,085 | 3,085 | 3,085 | 3,085 | +0.16% | 300 | 31億4670万 | +3.98% | 7.88 | 0.58 |
| 02/05 | 3,095 | 3,095 | 3,075 | 3,080 | -0.48% | 1,900 | 31億4160万 | +4.41% | 7.87 | 0.58 |
| 02/02 | 3,075 | 3,095 | 3,035 | 3,095 | +1.14% | 2,300 | 31億5690万 | +5.49% | 7.9 | 0.58 |
| 02/01 | 3,095 | 3,095 | 3,055 | 3,060 | -1.13% | 1,100 | 31億2120万 | +4.94% | 7.81 | 0.57 |
| 01/31 | 3,085 | 3,110 | 3,030 | 3,095 | +0.49% | 3,600 | 31億5690万 | +6.76% | 7.9 | 0.58 |
| 01/30 | 3,070 | 3,080 | 3,025 | 3,080 | +0.65% | 3,100 | 31億4160万 | +6.91% | 7.87 | 0.58 |
| 01/29 | 3,070 | 3,095 | 3,055 | 3,060 | -0.49% | 2,400 | 31億2120万 | +6.84% | 7.81 | 0.57 |
| 01/26 | 3,115 | 3,115 | 3,070 | 3,075 | -0.49% | 2,300 | 31億3650万 | +7.97% | 7.85 | 0.58 |
| 01/25 | 3,020 | 3,090 | 3,020 | 3,090 | +2.49% | 900 | 31億5180万 | +9.19% | 7.89 | 0.58 |
| 01/24 | 3,080 | 3,095 | 3,015 | 3,015 | -2.11% | 1,600 | 30億7530万 | +7.18% | 7.7 | 0.56 |
| 01/23 | 3,125 | 3,150 | 3,025 | 3,080 | +0.82% | 6,300 | 31億4160万 | +10.08% | 7.87 | 0.58 |
| 01/22 | 3,030 | 3,110 | 3,010 | 3,055 | +1.66% | 8,500 | 31億1610万 | +9.85% | 7.8 | 0.57 |
| 01/19 | 2,980 | 3,005 | 2,978 | 3,005 | +0.67% | 4,000 | 30億6510万 | +8.72% | 7.67 | 0.56 |
| 01/18 | 2,975 | 2,994 | 2,970 | 2,985 | +0.34% | 1,600 | 30億4470万 | +8.55% | 7.62 | 0.56 |
| 01/17 | 3,010 | 3,070 | 2,960 | 2,975 | -1.16% | 9,100 | 30億3450万 | +8.7% | 7.6 | 0.56 |
| 01/16 | 3,230 | 3,265 | 3,010 | 3,010 | +3.08% | 26,000 | 30億7020万 | +10.5% | 7.69 | 0.56 |
| 01/15 | 2,863 | 2,950 | 2,862 | 2,920 | +2.28% | 5,900 | 29億7840万 | +7.79% | 7.46 | 0.55 |
| 01/12 | 2,816 | 2,855 | 2,814 | 2,855 | +1.38% | 1,800 | 29億1210万 | +5.82% | 7.29 | 0.53 |
| 01/11 | 2,862 | 2,863 | 2,810 | 2,816 | -1.44% | 1,400 | 28億7232万 | +4.68% | 7.19 | 0.53 |
| 01/10 | 2,866 | 2,866 | 2,835 | 2,857 | +0.6% | 1,100 | 29億1414万 | +6.49% | 7.3 | 0.53 |
| 01/09 | 2,832 | 2,840 | 2,810 | 2,840 | +0.28% | 900 | 28億9680万 | +6.21% | 7.25 | 0.53 |
| 01/05 | 2,998 | 2,998 | 2,801 | 2,832 | +0.5% | 12,300 | 28億8864万 | +6.23% | 7.23 | 0.53 |
| 01/04 | 2,732 | 3,020 | 2,730 | 2,818 | +4.49% | 22,000 | 28億7436万 | +5.98% | 7.2 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 2,735 | 2,735 | 2,697 | 2,697 | +0.26% | 1,300 | 27億5094万 | +1.7% | 6.89 | 0.5 |
| 12/27 | 2,684 | 2,690 | 2,684 | 2,690 | +0.67% | 1,000 | 27億4380万 | +1.55% | 6.87 | 0.5 |
| 12/26 | 2,715 | 2,715 | 2,672 | 2,672 | +0.26% | 1,000 | 27億2544万 | +0.94% | 6.82 | 0.5 |
| 12/25 | 2,648 | 2,670 | 2,648 | 2,665 | +0.72% | 1,400 | 27億1830万 | +0.72% | 6.81 | 0.5 |
| 12/22 | 2,648 | 2,648 | 2,641 | 2,646 | -0.08% | 1,100 | 26億9892万 | 0% | 6.76 | 0.49 |
| 12/21 | 2,641 | 2,648 | 2,641 | 2,648 | 0% | 500 | 27億96万 | +0.08% | 6.76 | 0.5 |
| 12/20 | 2,650 | 2,650 | 2,640 | 2,648 | -0.26% | 1,800 | 27億96万 | +0.08% | 6.76 | 0.5 |
| 12/19 | 2,641 | 2,655 | 2,641 | 2,655 | +0.53% | 500 | 27億810万 | +0.38% | 6.78 | 0.5 |
| 12/18 | 2,650 | 2,650 | 2,640 | 2,641 | +0.04% | 400 | 26億9382万 | -0.08% | 6.74 | 0.49 |
| 12/15 | 2,654 | 2,654 | 2,640 | 2,640 | -0.53% | 1,400 | 26億9280万 | -0.15% | 6.74 | 0.49 |
| 12/14 | 2,654 | 2,654 | 2,641 | 2,654 | -0.11% | 800 | 27億708万 | +0.38% | 6.78 | 0.5 |
| 12/12 | 2,640 | 2,657 | 2,640 | 2,657 | +0.64% | 700 | 27億1014万 | +0.57% | 6.79 | 0.5 |
| 12/11 | 2,638 | 2,640 | 2,638 | 2,640 | +0.04% | 800 | 26億9280万 | -0.04% | 6.74 | 0.49 |
| 12/08 | 2,659 | 2,659 | 2,637 | 2,639 | -0.75% | 1,400 | 26億9178万 | -0.04% | 6.74 | 0.49 |
| 12/07 | 2,659 | 2,660 | 2,650 | 2,659 | +0.15% | 600 | 27億1218万 | +0.8% | 6.79 | 0.5 |
| 12/06 | 2,655 | 2,655 | 2,655 | 2,655 | +0.45% | 200 | 27億810万 | +0.76% | 6.78 | 0.5 |
| 12/05 | 2,643 | 2,643 | 2,643 | 2,643 | 0% | 400 | 26億9586万 | +0.42% | 6.75 | 0.49 |
| 12/04 | 2,643 | 2,643 | 2,643 | 2,643 | +0.04% | 400 | 26億9586万 | +0.46% | 6.75 | 0.49 |
| 12/01 | 2,651 | 2,651 | 2,642 | 2,642 | -0.34% | 200 | 26億9484万 | +0.53% | 6.75 | 0.49 |
| 11/30 | 2,641 | 2,653 | 2,641 | 2,651 | +0.38% | 2,200 | 27億402万 | +0.91% | 6.77 | 0.51 |
| 11/29 | 2,637 | 2,641 | 2,609 | 2,641 | 0% | 300 | 26億9382万 | +0.57% | 6.74 | 0.51 |
| 11/28 | 2,650 | 2,655 | 2,641 | 2,641 | -0.04% | 1,500 | 26億9382万 | +0.53% | 6.74 | 0.51 |
| 11/27 | 2,636 | 2,653 | 2,636 | 2,642 | +0.23% | 700 | 26億9484万 | +0.57% | 6.75 | 0.51 |
| 11/24 | 2,636 | 2,636 | 2,636 | 2,636 | -0.57% | 300 | 26億8872万 | +0.27% | 6.73 | 0.51 |
| 11/22 | 2,650 | 2,652 | 2,650 | 2,651 | +0.57% | 300 | 27億402万 | +0.8% | 6.77 | 0.51 |
| 11/21 | 2,632 | 2,636 | 2,632 | 2,636 | -0.04% | 200 | 26億8872万 | +0.27% | 6.73 | 0.51 |
| 11/20 | 2,640 | 2,647 | 2,633 | 2,637 | -0.11% | 1,400 | 26億8974万 | +0.27% | 6.73 | 0.51 |
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 | 2,450 245 7/25 245 7/20 他3件 | 910 91 1/23 | 7,200 72,000 1/23 | - | - | +20.81% 5/19 | -34.25% 1/23 |
| 2009年 5月期 | 1,300 130 6/5 | 640 64 2/25 | 2,000 20,000 9/22 | - | - | +27.97% 5/11 | -23.86% 10/6 |
| 2010年 5月期 | 950 95 7/2 | 440 44 5/26 | 198,600 1,986,000 2/24 | - | - | +16.05% 3/29 | -20.38% 5/26 |
| 2011年 5月期 | 1,100 110 2/3 | 450 45 3/15 | 195,000 1,950,000 2/3 | 11億2200万 | 4億5900万 | +46.36% 1/21 | -43.34% 3/15 |
| 2012年 5月期 | 1,570 157 9/14 | 550 55 8/9 | 316,800 3,168,000 9/13 | 16億140万 | 5億6100万 | +103.43% 9/13 | -21.35% 5/15 |
| 2013年 5月期 | 1,690 169 5/21 | 780 78 6/5 | 81,600 816,000 5/21 | 17億2380万 | 7億9560万 | +50.98% 5/21 | -11.18% 6/7 |
| 2014年 5月期 | 3,240 324 4/15 | 1,000 100 6/7 | 146,000 1,460,000 1/16 | 33億480万 | 10億2000万 | +61.23% 1/20 | -18.55% 5/21 |
| 2015年 5月期 | 4,400 440 5/29 | 1,870 187 10/17 187 10/16 | 164,900 1,649,000 1/15 | 44億8800万 | 19億740万 | +25.63% 6/1 | -13.14% 10/17 |
| 2016年 5月期 | 5,900 590 7/14 | 1,540 154 2/12 | 66,900 669,000 7/16 | 60億1800万 | 15億7080万 | +30.19% 3/23 | -21.8% 2/12 |
| 2017年 5月期 | 3,480 348 12/26 | 1,700 170 11/9 | 41,700 417,000 5/26 | 35億4960万 | 17億3400万 | +38.2% 12/26 | -10.75% 11/9 |
| 2018年 5月期 | 4,590 459 11/1 | 2,470 247 7/5 | 98,000 980,000 7/27 | 46億8180万 | 25億1940万 | +25.79% 7/27 | -19.99% 2/9 |
| 2019年 5月期 | 3,390 6/13 | 1,979 12/25 | 13,000 4/15 | 34億5780万 | 20億1858万 | +14.8% 1/18 | -20.5% 12/25 |
| 2020年 5月期 | 2,974 12/19 7/11 | 1,660 3/13 | 11,900 4/20 | 30億3348万 | 16億9320万 | +24.13% 4/20 | -28.16% 3/13 |
| 2021年 5月期 | 2,600 4/1 2/15 | 2,108 7/31 | 16,900 10/12 | 26億5200万 | 21億5016万 | +10.66% 9/15 | -5.64% 7/31 |
| 2022年 5月期 | 2,980 5/27 | 2,000 1/14 1/12 他3件 | 16,200 5/30 | 30億3960万 | 20億4000万 | +12.64% 1/20 | -9.24% 6/23 |
| 2023年 5月期 | 2,955 5/29 | 2,294 9/29 | 31,700 5/30 | 30億1410万 | 23億3988万 | +13% 4/10 | -10% 6/2 |
| 最新 | 4,070 2024/4/19 | 2,600 | 41億5140万 | +9.76% 3,708 | |||
年間値上がり率
- 1993/12/28 vs 1992/12/30
- -37%（0.63倍）
- 1994/12/29 vs 1993/12/28
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/29
- -31%（0.69倍）
- 1996/12/20 vs 1995/12/28
- 0%（1倍）
- 1997/12/29 vs 1996/12/20
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/29
- -17%（0.83倍）
- 1999/12/29 vs 1998/12/28
- -39%（0.61倍）
- 2000/12/25 vs 1999/12/29
- 3%（1.03倍）
- 2001/12/25 vs 2000/12/25
- -11%（0.89倍）
- 2002/12/24 vs 2001/12/25
- -44%（0.56倍）
- 2003/12/26 vs 2002/12/24
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/26
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/29
- 233%（3.33倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/25 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/25
- -43%（0.57倍）
- 2009/12/28 vs 2008/12/29
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/28
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 56%（1.56倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 58%（1.58倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/28 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/28
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/19 vs 2023/12/29
- 51%（1.51倍）
- 過去安値
440円（2010/05/26） - 825%（9.25倍）
4,070円（4/19）