株価チャート
株価
5/23
- 前日 (5/22)
- 1,222
- 始値
- 1,400
- 高値
- 1,401
- 安値
- 1,311
- 終値 +9.82%
- 1,342
- 出来高 +999.99%
- 571,100
乖離率
- 株価（5日）
移動平均値 - +7.53%
1,248 - 株価（25日）
移動平均値 - +6.68%
1,258 - 出来高（5日）
移動平均値 - +304.23%
141,280
2023/12/22～2024/05/23
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 | ||||||||||
| 05/23 | 1,400 | 1,401 | 1,311 | 1,342 | +9.82% | 571,100 | 282億3601万 | +6.68% | 7.48 | 0.92 |
| 05/22 | 1,215 | 1,254 | 1,214 | 1,222 | +0.91% | 48,100 | 257億1118万 | -2.47% | 6.81 | 0.84 |
| 05/21 | 1,235 | 1,240 | 1,211 | 1,211 | -1.94% | 35,300 | 254億7974万 | -3.2% | 6.75 | 0.83 |
| 05/20 | 1,230 | 1,240 | 1,228 | 1,235 | +0.57% | 19,000 | 259億8470万 | -1.04% | 6.89 | 0.84 |
| 05/17 | 1,207 | 1,235 | 1,203 | 1,228 | +1.74% | 32,900 | 258億3742万 | -1.21% | 6.85 | 0.84 |
| 05/16 | 1,250 | 1,256 | 1,200 | 1,207 | -4.05% | 71,700 | 253億9557万 | -2.66% | 6.73 | 0.83 |
| 05/15 | 1,251 | 1,263 | 1,248 | 1,258 | +0.4% | 21,800 | 264億6863万 | +1.62% | 7.02 | 0.86 |
| 05/14 | 1,272 | 1,272 | 1,245 | 1,253 | -1.49% | 43,700 | 263億6343万 | +1.7% | 6.99 | 0.86 |
| 05/13 | 1,275 | 1,281 | 1,263 | 1,272 | -0.24% | 20,300 | 267億6319万 | +3.58% | 7.09 | 0.87 |
| 05/10 | 1,284 | 1,290 | 1,270 | 1,275 | -0.7% | 30,200 | 268億2631万 | +4.17% | 7.11 | 0.87 |
| 05/09 | 1,280 | 1,290 | 1,267 | 1,284 | +0.78% | 20,300 | 270億1567万 | +5.51% | 7.16 | 0.88 |
| 05/08 | 1,300 | 1,300 | 1,268 | 1,274 | -2.08% | 45,600 | 268億527万 | +5.2% | 7.1 | 0.87 |
| 05/07 | 1,287 | 1,302 | 1,275 | 1,301 | +1.32% | 39,600 | 273億7336万 | +7.97% | 7.26 | 0.89 |
| 05/02 | 1,267 | 1,284 | 1,257 | 1,284 | +1.66% | 33,300 | 270億1567万 | +7.27% | 7.16 | 0.88 |
| 05/01 | 1,270 | 1,280 | 1,255 | 1,263 | -1.02% | 34,700 | 265億7383万 | +6.22% | 7.04 | 0.86 |
| 04/30 | 1,299 | 1,306 | 1,276 | 1,276 | -0.08% | 49,000 | 268億4735万 | +7.95% | 7.12 | 0.87 |
| 04/26 | 1,263 | 1,279 | 1,244 | 1,277 | +1.35% | 175,800 | 268億6839万 | +8.77% | 7.12 | 0.87 |
| 04/25 | 1,283 | 1,283 | 1,259 | 1,260 | -2.17% | 59,300 | 265億1071万 | +7.97% | 7.03 | 0.86 |
| 04/24 | 1,324 | 1,328 | 1,285 | 1,288 | -1.6% | 87,900 | 270億9983万 | +11.03% | 7.18 | 0.88 |
| 04/23 | 1,284 | 1,310 | 1,269 | 1,309 | +4.3% | 133,700 | 275億4168万 | +13.63% | 7.3 | 0.9 |
| 04/22 | 1,250 | 1,261 | 1,242 | 1,255 | +2.53% | 59,200 | 264億551万 | +9.8% | 7 | 0.86 |
| 04/19 | 1,235 | 1,273 | 1,187 | 1,224 | -1.45% | 120,500 | 257億5326万 | +7.84% | 6.83 | 0.84 |
| 04/18 | 1,241 | 1,246 | 1,196 | 1,242 | -0.32% | 101,300 | 261億3198万 | +10.11% | 6.93 | 0.85 |
| 04/17 | 1,187 | 1,259 | 1,187 | 1,246 | +5.95% | 128,800 | 262億1614万 | +11.25% | 6.95 | 0.85 |
| 04/16 | 1,200 | 1,204 | 1,176 | 1,176 | -3.13% | 105,800 | 247億4333万 | +5.66% | 6.56 | 0.8 |
| 04/15 | 1,184 | 1,240 | 1,184 | 1,214 | +5.2% | 178,300 | 255億4286万 | +9.47% | 6.77 | 0.83 |
| 04/12 | 1,136 | 1,155 | 1,133 | 1,154 | +1.85% | 64,600 | 242億8044万 | +4.53% | 6.44 | 0.79 |
| 04/11 | 1,131 | 1,144 | 1,125 | 1,133 | -0.09% | 28,100 | 238億3860万 | +2.81% | 6.32 | 0.77 |
| 04/10 | 1,145 | 1,148 | 1,130 | 1,134 | -0.96% | 35,100 | 238億5964万 | +2.9% | 6.32 | 0.78 |
| 04/09 | 1,149 | 1,149 | 1,130 | 1,145 | +0.35% | 36,600 | 240億9108万 | +4.09% | 6.39 | 0.78 |
| 04/08 | 1,133 | 1,157 | 1,128 | 1,141 | +1.69% | 43,800 | 240億692万 | +4.11% | 6.36 | 0.78 |
| 04/05 | 1,131 | 1,146 | 1,120 | 1,122 | -2.43% | 58,400 | 236億715万 | +2.75% | 6.26 | 0.77 |
| 04/04 | 1,155 | 1,169 | 1,137 | 1,150 | -1.37% | 64,300 | 241億9628万 | +5.7% | 6.41 | 0.79 |
| 04/03 | 1,105 | 1,178 | 1,105 | 1,166 | +5.52% | 106,600 | 245億3292万 | +7.66% | 6.5 | 0.8 |
| 04/02 | 1,126 | 1,135 | 1,095 | 1,105 | -1.87% | 40,400 | 232億4947万 | +2.5% | 6.16 | 0.76 |
| 04/01 | 1,164 | 1,165 | 1,121 | 1,126 | -1.57% | 119,200 | 236億9131万 | +4.65% | 6.28 | 0.77 |
| 03/29 | 1,110 | 1,164 | 1,110 | 1,144 | +4.95% | 129,300 | 240億7004万 | +6.62% | 6.38 | 0.78 |
| 03/28 | 1,086 | 1,100 | 1,079 | 1,090 | +0.74% | 23,400 | 229億3387万 | +1.96% | 6.08 | 0.75 |
| 03/27 | 1,088 | 1,089 | 1,078 | 1,082 | 0% | 37,500 | 227億6554万 | +1.31% | 6.03 | 0.74 |
| 03/26 | 1,080 | 1,089 | 1,077 | 1,082 | -0.64% | 17,700 | 227億6554万 | +1.41% | 6.03 | 0.74 |
| 03/25 | 1,092 | 1,103 | 1,084 | 1,089 | +0.28% | 36,800 | 229億1283万 | +2.16% | 6.07 | 0.74 |
| 03/22 | 1,096 | 1,098 | 1,080 | 1,086 | -0.91% | 22,100 | 228億4970万 | +2.16% | 6.06 | 0.74 |
| 03/21 | 1,099 | 1,105 | 1,085 | 1,096 | +0.18% | 48,900 | 230億6011万 | +3.3% | 6.11 | 0.75 |
| 03/19 | 1,053 | 1,094 | 1,053 | 1,094 | +1.86% | 46,400 | 230億1803万 | +3.21% | 6.1 | 0.75 |
| 03/18 | 1,085 | 1,085 | 1,062 | 1,074 | +0.85% | 22,200 | 225億9722万 | +1.42% | 5.99 | 0.73 |
| 03/15 | 1,044 | 1,065 | 1,041 | 1,065 | +1.91% | 16,300 | 224億786万 | +0.57% | 5.94 | 0.73 |
| 03/14 | 1,049 | 1,063 | 1,039 | 1,045 | -0.76% | 30,100 | 219億8705万 | -1.42% | 5.83 | 0.71 |
| 03/13 | 1,066 | 1,070 | 1,042 | 1,053 | -1.59% | 35,700 | 221億5538万 | -0.75% | 5.87 | 0.72 |
| 03/12 | 1,049 | 1,070 | 1,037 | 1,070 | +1.04% | 39,300 | 225億1306万 | +0.75% | 5.97 | 0.73 |
| 03/11 | 1,075 | 1,091 | 1,054 | 1,059 | -3.81% | 40,200 | 222億8162万 | -0.28% | 5.91 | 0.72 |
| 03/08 | 1,079 | 1,110 | 1,079 | 1,101 | +1.01% | 37,800 | 231億6531万 | +3.57% | 6.14 | 0.75 |
| 03/07 | 1,128 | 1,128 | 1,089 | 1,090 | -4.3% | 69,700 | 229億3387万 | +2.64% | 6.08 | 0.75 |
| 03/06 | 1,075 | 1,148 | 1,075 | 1,139 | +5.07% | 90,200 | 239億6484万 | +7.35% | 6.35 | 0.78 |
| 03/05 | 1,037 | 1,084 | 1,035 | 1,084 | +3.93% | 62,200 | 228億762万 | +2.36% | 6.04 | 0.74 |
| 03/04 | 1,050 | 1,050 | 1,035 | 1,043 | +0.48% | 31,900 | 219億4497万 | -1.51% | 5.82 | 0.71 |
| 03/01 | 1,030 | 1,038 | 1,025 | 1,038 | +1.27% | 27,100 | 218億3977万 | -2.17% | 5.79 | 0.71 |
| 02/29 | 1,027 | 1,031 | 1,014 | 1,025 | -0.19% | 45,600 | 215億6625万 | -3.67% | 5.72 | 0.7 |
| 02/28 | 1,046 | 1,050 | 1,027 | 1,027 | -1.91% | 43,600 | 216億833万 | -3.75% | 5.73 | 0.69 |
| 02/27 | 1,054 | 1,071 | 1,042 | 1,047 | +0.1% | 57,600 | 220億2913万 | -2.24% | 5.84 | 0.7 |
| 02/26 | 1,040 | 1,054 | 1,035 | 1,046 | +0.19% | 34,900 | 220億809万 | -2.61% | 5.83 | 0.7 |
| 02/22 | 1,062 | 1,066 | 1,041 | 1,044 | -1.32% | 31,600 | 219億6601万 | -3.15% | 5.82 | 0.7 |
| 02/21 | 1,061 | 1,065 | 1,052 | 1,058 | -0.19% | 35,900 | 222億6058万 | -2.22% | 5.9 | 0.71 |
| 02/20 | 1,069 | 1,071 | 1,059 | 1,060 | -0.28% | 32,500 | 223億266万 | -2.12% | 5.91 | 0.71 |
| 02/19 | 1,043 | 1,063 | 1,043 | 1,063 | +1.24% | 37,400 | 223億6578万 | -1.67% | 5.93 | 0.71 |
| 02/16 | 1,029 | 1,056 | 1,027 | 1,050 | +2.44% | 42,500 | 220億9226万 | -2.6% | 5.86 | 0.7 |
| 02/15 | 1,035 | 1,046 | 1,024 | 1,025 | -0.68% | 36,200 | 215億6625万 | -4.74% | 5.72 | 0.69 |
| 02/14 | 1,047 | 1,062 | 1,030 | 1,032 | -2.92% | 54,600 | 217億1353万 | -4% | 5.75 | 0.69 |
| 02/13 | 1,060 | 1,067 | 1,051 | 1,063 | +0.09% | 54,100 | 223億6578万 | -1.02% | 5.93 | 0.71 |
| 02/09 | 1,069 | 1,084 | 1,062 | 1,062 | -1.85% | 32,200 | 223億4474万 | -0.93% | 5.92 | 0.71 |
| 02/08 | 1,089 | 1,089 | 1,062 | 1,082 | 0% | 37,800 | 227億6554万 | +1.12% | 6.03 | 0.72 |
| 02/07 | 1,080 | 1,095 | 1,078 | 1,082 | +0.09% | 28,700 | 227億6554万 | +1.5% | 6.03 | 0.72 |
| 02/06 | 1,076 | 1,099 | 1,074 | 1,081 | +0.46% | 35,400 | 227億4450万 | +1.79% | 6.03 | 0.72 |
| 02/05 | 1,100 | 1,105 | 1,071 | 1,076 | -0.83% | 67,400 | 226億3930万 | +1.8% | 6 | 0.72 |
| 02/02 | 1,080 | 1,091 | 1,079 | 1,085 | +0.56% | 39,100 | 228億2866万 | +3.04% | 6.05 | 0.73 |
| 02/01 | 1,075 | 1,094 | 1,072 | 1,079 | -0.19% | 37,100 | 227億242万 | +2.96% | 6.02 | 0.72 |
| 01/31 | 1,060 | 1,082 | 1,060 | 1,081 | +1.89% | 37,200 | 227億4450万 | +3.64% | 6.03 | 0.72 |
| 01/30 | 1,072 | 1,082 | 1,060 | 1,061 | -1.58% | 110,400 | 223億2370万 | +2.22% | 5.92 | 0.71 |
| 01/29 | 1,084 | 1,098 | 1,077 | 1,078 | +0.09% | 38,400 | 226億8138万 | +4.36% | 6.01 | 0.72 |
| 01/26 | 1,104 | 1,104 | 1,076 | 1,077 | -2.71% | 44,700 | 226億6034万 | +4.87% | 6.01 | 0.72 |
| 01/25 | 1,097 | 1,115 | 1,095 | 1,107 | +0.54% | 25,800 | 232億9155万 | +8.42% | 6.17 | 0.74 |
| 01/24 | 1,103 | 1,113 | 1,093 | 1,101 | -0.09% | 46,100 | 231億6531万 | +8.58% | 6.14 | 0.74 |
| 01/23 | 1,131 | 1,137 | 1,102 | 1,102 | -2.56% | 74,200 | 231億8635万 | +9.54% | 6.15 | 0.74 |
| 01/22 | 1,127 | 1,149 | 1,118 | 1,131 | +0.35% | 48,800 | 237億9652万 | +13.21% | 6.31 | 0.76 |
| 01/19 | 1,158 | 1,158 | 1,111 | 1,127 | -1.57% | 128,900 | 237億1235万 | +13.72% | 6.28 | 0.75 |
| 01/18 | 1,147 | 1,164 | 1,110 | 1,145 | +1.06% | 165,900 | 240億9108万 | +16.36% | 6.39 | 0.77 |
| 01/17 | 1,094 | 1,143 | 1,078 | 1,133 | +3.56% | 220,500 | 238億3860万 | +16.21% | 6.32 | 0.76 |
| 01/16 | 1,018 | 1,096 | 1,018 | 1,094 | +7.68% | 194,200 | 230億1803万 | +13.02% | 6.1 | 0.73 |
| 01/15 | 991 | 1,023 | 973 | 1,016 | +3.25% | 139,000 | 213億7689万 | +5.61% | 5.67 | 0.68 |
| 01/12 | 996 | 999 | 973 | 984 | -1.3% | 84,100 | 207億360万 | +2.61% | 5.49 | 0.66 |
| 01/11 | 1,001 | 1,005 | 996 | 997 | -0.3% | 28,600 | 209億7712万 | +3.96% | 5.56 | 0.67 |
| 01/10 | 1,004 | 1,004 | 988 | 1,000 | -0.2% | 34,000 | 210億4024万 | +4.38% | 5.58 | 0.67 |
| 01/09 | 1,011 | 1,020 | 994 | 1,002 | -0.69% | 60,100 | 210億8232万 | +4.7% | 5.59 | 0.67 |
| 01/05 | 1,029 | 1,029 | 1,005 | 1,009 | -1.66% | 40,700 | 212億2961万 | +5.65% | 5.63 | 0.67 |
| 01/04 | 1,004 | 1,042 | 1,002 | 1,026 | +4.59% | 115,900 | 215億8729万 | +7.55% | 5.72 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 972 | 982 | 968 | 981 | +1.03% | 31,800 | 210億1846万 | +3.05% | 5.47 | 0.67 |
| 12/28 | 960 | 975 | 959 | 971 | +0.62% | 27,100 | 208億420万 | +2% | 5.41 | 0.66 |
| 12/27 | 972 | 972 | 960 | 965 | -0.1% | 17,700 | 206億7565万 | +1.47% | 5.38 | 0.66 |
| 12/26 | 956 | 967 | 956 | 966 | +1.05% | 12,900 | 206億9707万 | +1.58% | 5.39 | 0.66 |
| 12/25 | 965 | 978 | 955 | 956 | -0.62% | 21,500 | 204億8282万 | +0.53% | 5.33 | 0.65 |
| 12/22 | 958 | 971 | 953 | 962 | +1.58% | 31,600 | 206億1137万 | +1.16% | 5.36 | 0.66 |
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 | 573 6/20 | 203 1/22 | 163,000 1/21 | - | - | +14.48% 2/25 | -21.67% 1/21 |
| 2009年 5月期 | 313 7/31 | 100 3/2 2/24 | 1,862,900 7/22 | - | - | +50.92% 4/21 | -30.01% 2/23 |
| 2010年 5月期 | 254 7/30 | 132 11/18 | 794,400 7/15 | - | - | +20.27% 12/18 | -19.04% 5/25 |
| 2011年 5月期 | 346 3/25 | 131 11/2 | 3,646,400 1/13 | 74億1305万 | 28億667万 | +43.25% 1/14 | -26.26% 3/15 |
| 2012年 5月期 | 289 7/4 | 165 10/5 | 3,119,800 1/12 | 61億9182万 | 35億3512万 | +40.56% 1/17 | -18.02% 10/5 |
| 2013年 5月期 | 533 5/14 | 164 10/15 9/12 | 6,841,300 4/16 | 114億1952万 | 35億1370万 | +51.6% 5/7 | -21.78% 6/13 |
| 2014年 5月期 | 470 7/12 | 282 5/21 | 958,900 7/5 | 100億6975万 | 60億4200万 | +23.07% 7/12 | -12.24% 7/29 |
| 2015年 5月期 | 450 5/28 | 294 6/5 6/2 | 3,527,100 7/15 | 96億4149万 | 62億9911万 | +24.89% 7/15 | -9.59% 10/14 |
| 2016年 5月期 | 550 7/1 | 251 2/12 | 1,832,200 7/15 | 117億8405万 | 53億7781万 | +10.88% 7/3 | -16.32% 12/18 |
| 2017年 5月期 | 397 11/25 | 239 6/27 | 2,728,000 10/24 | 85億594万 | 51億2070万 | +16.08% 10/26 | -10.27% 2/14 |
| 2018年 5月期 | 516 5/23 | 317 6/15 6/7 | 3,785,900 7/18 | 110億5558万 | 67億9189万 | +19.31% 7/19 | -11.31% 2/9 |
| 2019年 5月期 | 497 7/19 | 305 12/25 | 530,000 7/17 | 106億4849万 | 65億3479万 | +7.87% 7/18 | -17.7% 12/25 |
| 2020年 5月期 | 414 1/9 | 265 3/19 | 161,300 1/10 | 88億7017万 | 56億7777万 | +11.36% 9/20 | -21.09% 3/13 |
| 2021年 5月期 | 732 4/15 | 326 6/12 | 1,324,900 7/7 | 156億8350万 | 69億8472万 | +31.63% 1/20 | -8.9% 10/22 |
| 2022年 5月期 | 834 9/14 | 570 12/21 | 2,446,000 7/7 | 178億6890万 | 122億1256万 | +14.73% 9/6 | -12.35% 11/30 |
| 2023年 5月期 | 792 5/10 | 585 1/18 1/17 | 210,500 11/28 | 169億6903万 | 125億3394万 | +12.27% 5/8 | -6.77% 6/1 |
| 最新 | 1,342 2024/5/23 | 571,100 | 282億3601万 | +6.68% 1,258 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 51%（1.51倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/05/23 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
100円（2009/03/02） - 1242%（13.42倍）
1,342円（5/23）