株価チャート
株価
4/18
- 前日 (4/17)
- 1,361
- 始値
- 1,360
- 高値
- 1,378
- 安値
- 1,360
- 終値 +0.44%
- 1,367
- 出来高 -10%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,371 - 株価（25日）
移動平均値 - +2.24%
1,337 - 出来高（5日）
移動平均値 - -28%
5,000
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 | 1,360 | 1,378 | 1,360 | 1,367 | +0.44% | 3,600 | 72億8991万 | +2.24% | 11.04 | 0.95 |
| 04/17 | 1,371 | 1,377 | 1,361 | 1,361 | -0.73% | 4,000 | 72億5791万 | +2.1% | 11 | 0.94 |
| 04/16 | 1,378 | 1,378 | 1,371 | 1,371 | -0.51% | 3,300 | 73億1124万 | +3.24% | 11.08 | 0.95 |
| 04/15 | 1,379 | 1,389 | 1,364 | 1,378 | -0.14% | 4,500 | 73億4857万 | +4.16% | 11.13 | 0.96 |
| 04/12 | 1,369 | 1,382 | 1,355 | 1,380 | +2.07% | 9,600 | 73億5923万 | +4.7% | 11.15 | 0.96 |
| 04/11 | 1,340 | 1,373 | 1,326 | 1,352 | +0.07% | 19,200 | 72億991万 | +2.89% | 10.92 | 0.94 |
| 04/10 | 1,364 | 1,364 | 1,335 | 1,351 | +0.82% | 13,700 | 72億458万 | +3.13% | 10.92 | 0.94 |
| 04/09 | 1,334 | 1,362 | 1,334 | 1,340 | +0.9% | 9,800 | 71億4592万 | +2.52% | 10.83 | 0.93 |
| 04/08 | 1,318 | 1,341 | 1,318 | 1,328 | +1.07% | 7,200 | 70億8193万 | +1.92% | 10.73 | 0.92 |
| 04/05 | 1,346 | 1,366 | 1,311 | 1,314 | -3.67% | 12,500 | 70億727万 | +1.08% | 10.62 | 0.91 |
| 04/04 | 1,377 | 1,390 | 1,355 | 1,364 | -2.08% | 12,800 | 72億7391万 | +5.17% | 11.02 | 0.95 |
| 04/03 | 1,373 | 1,397 | 1,371 | 1,393 | -0.64% | 10,200 | 74億2856万 | +7.82% | 11.25 | 0.97 |
| 04/02 | 1,380 | 1,410 | 1,368 | 1,402 | +2.71% | 18,000 | 74億7655万 | +9.02% | 11.33 | 0.97 |
| 04/01 | 1,380 | 1,380 | 1,353 | 1,365 | +0.96% | 6,800 | 72億7924万 | +6.72% | 11.03 | 0.95 |
| 03/29 | 1,330 | 1,358 | 1,330 | 1,352 | +1.65% | 8,800 | 72億991万 | +6.12% | 10.92 | 0.94 |
| 03/28 | 1,328 | 1,335 | 1,317 | 1,330 | +0.91% | 10,600 | 70億9259万 | +4.72% | 10.75 | 0.92 |
| 03/27 | 1,320 | 1,325 | 1,311 | 1,318 | +0.61% | 9,400 | 70億2860万 | +4.11% | 10.65 | 0.91 |
| 03/26 | 1,311 | 1,321 | 1,310 | 1,310 | -0.08% | 4,400 | 69億8594万 | +3.72% | 10.58 | 0.91 |
| 03/25 | 1,312 | 1,317 | 1,309 | 1,311 | -0.08% | 3,100 | 69億9127万 | +4.05% | 10.59 | 0.91 |
| 03/22 | 1,301 | 1,318 | 1,301 | 1,312 | +0.46% | 4,300 | 69億9660万 | +4.38% | 10.6 | 0.91 |
| 03/21 | 1,299 | 1,307 | 1,297 | 1,306 | +0.54% | 6,600 | 69億6461万 | +4.23% | 10.55 | 0.91 |
| 03/19 | 1,293 | 1,304 | 1,280 | 1,299 | +1.48% | 5,400 | 69億2728万 | +3.92% | 10.5 | 0.9 |
| 03/18 | 1,269 | 1,282 | 1,269 | 1,280 | +0.63% | 5,000 | 68億2595万 | +2.65% | 10.34 | 0.89 |
| 03/15 | 1,267 | 1,273 | 1,262 | 1,272 | +0.32% | 1,900 | 67億8329万 | +2.25% | 10.28 | 0.88 |
| 03/14 | 1,262 | 1,270 | 1,261 | 1,268 | +0.96% | 2,700 | 67億6196万 | +2.18% | 10.24 | 0.88 |
| 03/13 | 1,256 | 1,256 | 1,248 | 1,256 | +0.88% | 1,900 | 66億9797万 | +1.37% | 10.15 | 0.87 |
| 03/12 | 1,244 | 1,260 | 1,244 | 1,245 | +0.08% | 2,400 | 66億3931万 | +0.65% | 10.06 | 0.86 |
| 03/11 | 1,256 | 1,275 | 1,233 | 1,244 | -1.19% | 4,700 | 66億3397万 | +0.65% | 10.05 | 0.86 |
| 03/08 | 1,257 | 1,265 | 1,257 | 1,259 | -1.02% | 2,000 | 67億1397万 | +1.94% | 10.17 | 0.87 |
| 03/07 | 1,266 | 1,286 | 1,258 | 1,272 | +0.55% | 5,700 | 67億8329万 | +3.25% | 10.28 | 0.88 |
| 03/06 | 1,261 | 1,265 | 1,252 | 1,265 | +0.32% | 3,900 | 67億4596万 | +2.93% | 10.22 | 0.88 |
| 03/05 | 1,247 | 1,265 | 1,247 | 1,261 | +1.12% | 7,900 | 67億2463万 | +2.77% | 10.19 | 0.87 |
| 03/04 | 1,252 | 1,260 | 1,246 | 1,247 | -0.16% | 7,800 | 66億4997万 | +1.8% | 10.08 | 0.87 |
| 03/01 | 1,243 | 1,260 | 1,239 | 1,249 | +0.48% | 6,000 | 66億6064万 | +2.13% | 10.09 | 0.87 |
| 02/29 | 1,245 | 1,249 | 1,233 | 1,243 | -0.16% | 2,300 | 66億2864万 | +1.8% | 10.04 | 0.86 |
| 02/28 | 1,225 | 1,250 | 1,225 | 1,245 | +0.48% | 7,200 | 66億3931万 | +2.13% | 10.06 | 0.86 |
| 02/27 | 1,224 | 1,252 | 1,224 | 1,239 | +1.31% | 6,700 | 66億731万 | +1.72% | 10.01 | 0.86 |
| 02/26 | 1,243 | 1,260 | 1,220 | 1,223 | -1.53% | 17,500 | 65億2198万 | +0.58% | 9.88 | 0.85 |
| 02/22 | 1,240 | 1,242 | 1,240 | 1,242 | -0.24% | 6,700 | 66億2331万 | +2.22% | 10.03 | 0.86 |
| 02/21 | 1,250 | 1,259 | 1,239 | 1,245 | -0.4% | 4,000 | 66億3931万 | +2.55% | 10.06 | 0.86 |
| 02/20 | 1,241 | 1,258 | 1,240 | 1,250 | +0.73% | 6,000 | 66億6597万 | +3.14% | 10.1 | 0.87 |
| 02/19 | 1,233 | 1,250 | 1,233 | 1,241 | +0.65% | 5,600 | 66億1797万 | +2.56% | 10.03 | 0.86 |
| 02/16 | 1,232 | 1,233 | 1,220 | 1,233 | +0.57% | 4,100 | 65億7531万 | +1.99% | 9.96 | 0.86 |
| 02/15 | 1,227 | 1,229 | 1,220 | 1,226 | -0.08% | 2,200 | 65億3798万 | +1.49% | 9.91 | 0.85 |
| 02/14 | 1,231 | 1,234 | 1,217 | 1,227 | +0.9% | 6,800 | 65億4332万 | +1.66% | 9.91 | 0.85 |
| 02/13 | 1,230 | 1,230 | 1,216 | 1,216 | +0.08% | 1,600 | 64億8466万 | +0.83% | 9.82 | 0.84 |
| 02/09 | 1,212 | 1,229 | 1,212 | 1,215 | +0.33% | 4,400 | 64億7932万 | +0.83% | 9.82 | 0.84 |
| 02/08 | 1,208 | 1,219 | 1,201 | 1,211 | +0.25% | 8,500 | 64億5799万 | +0.41% | 9.78 | 0.84 |
| 02/07 | 1,220 | 1,220 | 1,207 | 1,208 | -0.41% | 3,800 | 64億4199万 | +0.25% | 9.76 | 0.84 |
| 02/06 | 1,215 | 1,230 | 1,213 | 1,213 | -0.08% | 1,800 | 64億6866万 | +0.66% | 9.8 | 0.84 |
| 02/05 | 1,213 | 1,234 | 1,213 | 1,214 | +0.17% | 15,000 | 64億7399万 | +0.83% | 9.81 | 0.84 |
| 02/02 | 1,211 | 1,212 | 1,206 | 1,212 | +0.25% | 9,600 | 64億6332万 | +0.83% | 9.79 | 0.84 |
| 02/01 | 1,205 | 1,210 | 1,205 | 1,209 | +0.42% | 4,500 | 64億4733万 | +0.83% | 9.77 | 0.84 |
| 01/31 | 1,207 | 1,207 | 1,203 | 1,204 | +0.42% | 3,700 | 64億2066万 | +0.58% | 9.73 | 0.84 |
| 01/30 | 1,208 | 1,215 | 1,199 | 1,199 | -0.75% | 26,200 | 63億9400万 | +0.25% | 9.69 | 0.83 |
| 01/29 | 1,201 | 1,209 | 1,201 | 1,208 | +0.58% | 4,700 | 64億4199万 | +1% | 9.76 | 0.84 |
| 01/26 | 1,201 | 1,206 | 1,200 | 1,201 | 0% | 3,100 | 64億466万 | +0.59% | 9.7 | 0.83 |
| 01/25 | 1,202 | 1,206 | 1,201 | 1,201 | 0% | 5,300 | 64億466万 | +0.76% | 9.7 | 0.83 |
| 01/24 | 1,201 | 1,206 | 1,201 | 1,201 | 0% | 3,800 | 64億466万 | +1.01% | 9.7 | 0.83 |
| 01/23 | 1,203 | 1,208 | 1,200 | 1,201 | -0.17% | 12,500 | 64億466万 | +1.26% | 9.7 | 0.83 |
| 01/22 | 1,202 | 1,209 | 1,202 | 1,203 | +0.25% | 6,200 | 64億1533万 | +1.6% | 9.72 | 0.83 |
| 01/19 | 1,201 | 1,210 | 1,200 | 1,200 | -0.08% | 6,000 | 63億9933万 | +1.52% | 9.7 | 0.83 |
| 01/18 | 1,210 | 1,210 | 1,200 | 1,201 | 0% | 3,000 | 64億466万 | +1.78% | 9.7 | 0.83 |
| 01/17 | 1,208 | 1,208 | 1,200 | 1,201 | -0.25% | 13,400 | 64億466万 | +1.95% | 9.7 | 0.83 |
| 01/16 | 1,210 | 1,211 | 1,203 | 1,204 | -0.58% | 9,000 | 64億2066万 | +2.29% | 9.73 | 0.84 |
| 01/15 | 1,203 | 1,211 | 1,191 | 1,211 | +0.67% | 6,800 | 64億5799万 | +3.06% | 9.78 | 0.84 |
| 01/12 | 1,205 | 1,206 | 1,194 | 1,203 | -0.17% | 5,100 | 64億1533万 | +2.47% | 9.72 | 0.83 |
| 01/11 | 1,203 | 1,213 | 1,203 | 1,205 | +0.17% | 1,900 | 64億2599万 | +2.73% | 9.74 | 0.84 |
| 01/10 | 1,213 | 1,213 | 1,203 | 1,203 | 0% | 3,400 | 64億1533万 | +2.56% | 9.72 | 0.83 |
| 01/09 | 1,226 | 1,226 | 1,199 | 1,203 | -0.17% | 16,400 | 64億1533万 | +2.65% | 9.72 | 0.83 |
| 01/05 | 1,225 | 1,228 | 1,203 | 1,205 | -1.63% | 2,900 | 64億2599万 | +2.82% | 9.74 | 0.84 |
| 01/04 | 1,230 | 1,230 | 1,200 | 1,225 | +2.08% | 10,100 | 65億3265万 | +4.61% | 9.9 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,200 | 1,200 | 1,188 | 1,200 | +0.17% | 2,500 | 63億9933万 | +2.65% | 9.7 | 0.83 |
| 12/28 | 1,189 | 1,198 | 1,176 | 1,198 | +1.78% | 3,500 | 63億8867万 | +2.57% | 9.68 | 0.83 |
| 12/27 | 1,194 | 1,194 | 1,157 | 1,177 | +1.12% | 8,700 | 62億7668万 | +0.86% | 9.51 | 0.82 |
| 12/26 | 1,160 | 1,164 | 1,148 | 1,164 | +0.34% | 4,500 | 62億735万 | -0.09% | 9.4 | 0.81 |
| 12/25 | 1,153 | 1,162 | 1,150 | 1,160 | +0.69% | 3,300 | 61億8602万 | -0.34% | 9.37 | 0.8 |
| 12/22 | 1,165 | 1,173 | 1,151 | 1,152 | -1.96% | 3,200 | 61億4336万 | -0.95% | 9.31 | 0.8 |
| 12/21 | 1,192 | 1,192 | 1,175 | 1,175 | -1.43% | 2,600 | 62億6601万 | +1.21% | 9.49 | 0.82 |
| 12/20 | 1,174 | 1,193 | 1,165 | 1,192 | +1.53% | 6,600 | 63億5667万 | +2.76% | 9.63 | 0.83 |
| 12/19 | 1,140 | 1,183 | 1,133 | 1,174 | +2.98% | 6,300 | 62億6068万 | +1.47% | 9.49 | 0.81 |
| 12/18 | 1,141 | 1,141 | 1,131 | 1,140 | +0.26% | 800 | 60億7936万 | -1.3% | 9.21 | 0.79 |
| 12/15 | 1,138 | 1,140 | 1,120 | 1,137 | +0.89% | 1,900 | 60億6337万 | -1.47% | 9.19 | 0.79 |
| 12/14 | 1,140 | 1,143 | 1,126 | 1,127 | -1.14% | 3,900 | 60億1004万 | -2.25% | 9.11 | 0.78 |
| 12/13 | 1,162 | 1,162 | 1,140 | 1,140 | -1.3% | 1,700 | 60億7936万 | -1.13% | 9.21 | 0.79 |
| 12/12 | 1,151 | 1,155 | 1,149 | 1,155 | +0.52% | 800 | 61億5936万 | +0.35% | 9.33 | 0.8 |
| 12/11 | 1,156 | 1,166 | 1,145 | 1,149 | -0.09% | 7,000 | 61億2736万 | 0% | 9.28 | 0.8 |
| 12/08 | 1,162 | 1,166 | 1,142 | 1,150 | -1.37% | 3,300 | 61億3269万 | +0.26% | 9.29 | 0.8 |
| 12/07 | 1,174 | 1,174 | 1,160 | 1,166 | -0.26% | 3,000 | 62億1802万 | +1.83% | 9.42 | 0.81 |
| 12/06 | 1,167 | 1,170 | 1,167 | 1,169 | -0.17% | 800 | 62億3401万 | +2.36% | 9.44 | 0.81 |
| 12/05 | 1,189 | 1,189 | 1,169 | 1,171 | -2.01% | 4,000 | 62億4468万 | +2.9% | 9.46 | 0.81 |
| 12/04 | 1,184 | 1,200 | 1,160 | 1,195 | +0.5% | 5,400 | 63億7267万 | +5.19% | 9.66 | 0.83 |
| 12/01 | 1,194 | 1,194 | 1,182 | 1,189 | -0.42% | 1,300 | 63億4067万 | +4.94% | 9.61 | 0.83 |
| 11/30 | 1,191 | 1,194 | 1,167 | 1,194 | +0.34% | 5,200 | 63億6733万 | +5.66% | 9.65 | 0.85 |
| 11/29 | 1,195 | 1,200 | 1,190 | 1,190 | -0.25% | 3,100 | 63億4600万 | +5.68% | 9.61 | 0.84 |
| 11/28 | 1,164 | 1,198 | 1,164 | 1,193 | +2.49% | 6,900 | 63億6200万 | +6.23% | 9.64 | 0.85 |
| 11/27 | 1,178 | 1,189 | 1,163 | 1,164 | -1.27% | 7,400 | 62億735万 | +3.93% | 9.4 | 0.82 |
| 11/24 | 1,199 | 1,200 | 1,177 | 1,179 | -0.17% | 5,200 | 62億8734万 | +5.46% | 9.53 | 0.84 |
| 11/22 | 1,145 | 1,212 | 1,145 | 1,181 | +4.88% | 18,400 | 62億9801万 | +5.82% | 9.54 | 0.84 |
| 11/21 | 1,120 | 1,132 | 1,120 | 1,126 | +0.09% | 1,100 | 60億471万 | +1.17% | 9.1 | 0.8 |
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 | |
| 2019年 5月期 | 975 1,949 3/13 | 771 1,541 5/14 1,541 4/2 他2件 | 3,475,400 1,737,700 3/12 | 50億3834万 | 41億890万 | +6.28% 7/2 | -2.82% 5/31 |
| 2020年 5月期 | 1,950 12/27 | 735 3/13 | 192,500 2/20 | 103億9892万 | 39億1959万 | +45.71% 12/24 | -34.05% 3/13 |
| 2021年 5月期 | 1,854 4/8 | 1,105 7/31 | 400,300 1/14 | 98億8697万 | 58億9272万 | +17.79% 10/7 | -12.67% 7/20 |
| 2022年 5月期 | 1,595 6/2 | 1,115 1/19 | 130,500 7/9 | 85億578万 | 59億4604万 | +11.1% 11/22 | -10.56% 7/20 |
| 2023年 5月期 | 1,358 5/25 | 1,032 11/2 | 63,100 5/25 | 72億4191万 | 55億342万 | +7.24% 4/3 | -13.35% 6/1 |
| 最新 | 1,367 2024/4/18 | 3,600 | 72億8991万 | +2.24% 1,337 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
735円（2020/03/13） - 86%（1.86倍）
1,367円（4/18）