株価チャート
株価
4/26
- 前日 (4/25)
- 2,732
- 始値
- 3,235
- 高値
- 3,235
- 安値
- 3,235
- 終値 +18.41%
- 3,235
- 出来高 -1.28%
- 61,700
乖離率
- 株価（5日）
移動平均値 - +13.75%
2,844 - 株価（25日）
移動平均値 - +10.41%
2,930 - 出来高（5日）
移動平均値 - -37.44%
98,620
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 3,235 | 3,235 | 3,235 | 3,235 | +18.41% | 61,700 | 1148億3338万 | +10.41% | 14.78 | 1.29 |
| 04/25 | 2,751 | 2,778 | 2,732 | 2,732 | -1.62% | 62,500 | 969億7830万 | -6.5% | 12.48 | 1.09 |
| 04/24 | 2,741 | 2,784 | 2,739 | 2,777 | +1.87% | 108,800 | 985億7567万 | -5.42% | 12.69 | 1.1 |
| 04/23 | 2,792 | 2,795 | 2,726 | 2,726 | -0.91% | 135,300 | 967億6532万 | -7.53% | 12.46 | 1.08 |
| 04/22 | 2,760 | 2,804 | 2,735 | 2,751 | -0.94% | 124,800 | 976億5275万 | -7.12% | 12.57 | 1.09 |
| 04/19 | 2,822 | 2,827 | 2,754 | 2,777 | -3.07% | 129,900 | 985億7567万 | -6.56% | 12.69 | 1.1 |
| 04/18 | 2,815 | 2,879 | 2,800 | 2,865 | +0.84% | 115,400 | 1016億9942万 | -3.96% | 13.09 | 1.14 |
| 04/17 | 2,908 | 2,921 | 2,841 | 2,841 | -2.3% | 108,000 | 1008億4749万 | -5.02% | 12.98 | 1.13 |
| 04/16 | 2,903 | 2,923 | 2,903 | 2,908 | -1.09% | 83,600 | 1032億2580万 | -3.1% | 13.29 | 1.16 |
| 04/15 | 2,889 | 2,956 | 2,888 | 2,940 | +0.65% | 86,800 | 1043億6171万 | -2.26% | 13.43 | 1.17 |
| 04/12 | 2,989 | 2,991 | 2,919 | 2,921 | -0.61% | 87,600 | 1036億8727万 | -3.28% | 13.35 | 1.16 |
| 04/11 | 2,920 | 2,956 | 2,908 | 2,939 | -0.98% | 86,100 | 1043億2622万 | -3.04% | 13.43 | 1.17 |
| 04/10 | 2,950 | 3,025 | 2,922 | 2,968 | +0.99% | 175,100 | 1053億5563万 | -2.5% | 13.56 | 1.18 |
| 04/09 | 2,875 | 2,950 | 2,871 | 2,939 | +2.76% | 123,400 | 1043億2622万 | -3.83% | 13.43 | 1.17 |
| 04/08 | 2,900 | 2,913 | 2,843 | 2,860 | -1% | 107,700 | 1015億2194万 | -6.81% | 13.07 | 1.14 |
| 04/05 | 2,870 | 2,920 | 2,870 | 2,889 | -0.55% | 120,600 | 1025億5136万 | -6.32% | 13.2 | 1.15 |
| 04/04 | 2,945 | 2,950 | 2,903 | 2,905 | 0% | 101,000 | 1031億1931万 | -6.17% | 13.27 | 1.16 |
| 04/03 | 2,903 | 2,936 | 2,867 | 2,905 | -1.66% | 118,200 | 1031億1931万 | -6.5% | 13.27 | 1.16 |
| 04/02 | 2,985 | 3,005 | 2,938 | 2,954 | -1.2% | 169,200 | 1048億5867万 | -5.26% | 13.5 | 1.18 |
| 04/01 | 3,015 | 3,095 | 2,973 | 2,990 | -5.23% | 343,800 | 1061億3657万 | -4.44% | 13.66 | 1.19 |
| 03/29 | 3,085 | 3,170 | 3,070 | 3,155 | +3.1% | 180,500 | 1119億9361万 | +0.64% | 14.42 | 1.26 |
| 03/28 | 3,105 | 3,110 | 3,060 | 3,060 | -0.65% | 101,200 | 1086億2137万 | -2.3% | 13.98 | 1.22 |
| 03/27 | 3,085 | 3,100 | 3,045 | 3,080 | +0.49% | 95,600 | 1093億3132万 | -1.72% | 14.07 | 1.23 |
| 03/26 | 3,060 | 3,100 | 3,040 | 3,065 | +0.16% | 76,500 | 1087億9886万 | -2.3% | 14.01 | 1.22 |
| 03/25 | 3,085 | 3,145 | 3,060 | 3,060 | +0.16% | 117,900 | 1086億2137万 | -2.64% | 13.98 | 1.22 |
| 03/22 | 3,105 | 3,105 | 3,030 | 3,055 | -0.65% | 118,100 | 1084億4389万 | -3.02% | 13.96 | 1.22 |
| 03/21 | 3,110 | 3,125 | 3,075 | 3,075 | +0.33% | 61,200 | 1091億5383万 | -2.6% | 14.05 | 1.22 |
| 03/19 | 3,070 | 3,070 | 3,035 | 3,065 | -0.33% | 59,900 | 1087億9886万 | -3.04% | 14.01 | 1.22 |
| 03/18 | 3,025 | 3,080 | 3,015 | 3,075 | +2.33% | 56,100 | 1091億5383万 | -2.81% | 14.05 | 1.22 |
| 03/15 | 3,015 | 3,040 | 3,005 | 3,005 | -1.31% | 88,800 | 1066億6903万 | -5.18% | 13.73 | 1.2 |
| 03/14 | 3,050 | 3,055 | 3,015 | 3,045 | -0.65% | 63,000 | 1080億8892万 | -4.15% | 13.91 | 1.21 |
| 03/13 | 3,145 | 3,150 | 3,045 | 3,065 | -0.81% | 48,500 | 1087億9886万 | -3.8% | 14.01 | 1.22 |
| 03/12 | 3,055 | 3,100 | 3,025 | 3,090 | -0.16% | 69,600 | 1096億8629万 | -3.26% | 14.12 | 1.23 |
| 03/11 | 3,150 | 3,150 | 3,065 | 3,095 | -4.18% | 104,200 | 1098億6378万 | -3.31% | 14.14 | 1.23 |
| 03/08 | 3,180 | 3,275 | 3,170 | 3,230 | +1.1% | 85,800 | 1146億5590万 | +0.72% | 14.76 | 1.28 |
| 03/07 | 3,295 | 3,315 | 3,195 | 3,195 | -2.74% | 91,700 | 1134億1349万 | -0.34% | 14.6 | 1.27 |
| 03/06 | 3,215 | 3,285 | 3,215 | 3,285 | +0.46% | 77,300 | 1166億824万 | +2.4% | 15.01 | 1.31 |
| 03/05 | 3,205 | 3,275 | 3,195 | 3,270 | +0.77% | 104,700 | 1160億7578万 | +1.96% | 14.94 | 1.3 |
| 03/04 | 3,295 | 3,295 | 3,240 | 3,245 | +0.15% | 118,600 | 1151億8835万 | +1.18% | 14.83 | 1.29 |
| 03/01 | 3,200 | 3,250 | 3,195 | 3,240 | +1.89% | 112,700 | 1150億1087万 | +0.78% | 14.81 | 1.29 |
| 02/29 | 3,130 | 3,200 | 3,130 | 3,180 | 0% | 90,200 | 1128億8104万 | -1.27% | 14.53 | 1.27 |
| 02/28 | 3,150 | 3,210 | 3,120 | 3,180 | -0.63% | 100,200 | 1128億8104万 | -1.52% | 14.53 | 1.27 |
| 02/27 | 3,210 | 3,215 | 3,180 | 3,200 | -0.31% | 125,800 | 1135億9098万 | -1.17% | 14.62 | 1.27 |
| 02/26 | 3,205 | 3,270 | 3,195 | 3,210 | +1.9% | 178,500 | 1139億4595万 | -1.05% | 14.67 | 1.28 |
| 02/22 | 3,205 | 3,205 | 3,105 | 3,150 | +2.44% | 172,500 | 1118億1612万 | -2.87% | 14.39 | 1.25 |
| 02/21 | 3,100 | 3,100 | 3,050 | 3,075 | -1.44% | 127,000 | 1091億5383万 | -5.15% | 14.05 | 1.22 |
| 02/20 | 3,130 | 3,155 | 3,100 | 3,120 | -1.27% | 126,200 | 1107億5121万 | -3.91% | 14.26 | 1.24 |
| 02/19 | 3,190 | 3,190 | 3,130 | 3,160 | -1.56% | 95,500 | 1121億7109万 | -2.83% | 14.44 | 1.26 |
| 02/16 | 3,260 | 3,265 | 3,160 | 3,210 | -0.77% | 159,100 | 1139億4595万 | -1.32% | 14.67 | 1.28 |
| 02/15 | 3,235 | 3,255 | 3,190 | 3,235 | +0.62% | 104,700 | 1148億3338万 | -0.58% | 14.78 | 1.29 |
| 02/14 | 3,145 | 3,235 | 3,120 | 3,215 | +0.94% | 114,900 | 1141億2344万 | -1.14% | 14.69 | 1.28 |
| 02/13 | 3,175 | 3,200 | 3,115 | 3,185 | +1.27% | 172,000 | 1130億5852万 | -2.03% | 14.55 | 1.27 |
| 02/09 | 3,185 | 3,215 | 3,145 | 3,145 | -1.87% | 92,800 | 1116億3864万 | -3.14% | 14.37 | 1.25 |
| 02/08 | 3,200 | 3,235 | 3,180 | 3,205 | 0% | 88,200 | 1137億6847万 | -1.26% | 14.65 | 1.27 |
| 02/07 | 3,245 | 3,245 | 3,200 | 3,205 | -1.84% | 75,200 | 1137億6847万 | -1.26% | 14.65 | 1.27 |
| 02/06 | 3,270 | 3,300 | 3,245 | 3,265 | 0% | 82,000 | 1158億9830万 | +0.62% | 14.92 | 1.3 |
| 02/05 | 3,315 | 3,315 | 3,235 | 3,265 | +0.15% | 81,600 | 1158億9830万 | +0.96% | 14.92 | 1.3 |
| 02/02 | 3,260 | 3,290 | 3,210 | 3,260 | +0.77% | 64,200 | 1157億2081万 | +1.34% | 14.9 | 1.3 |
| 02/01 | 3,190 | 3,250 | 3,190 | 3,235 | +0.47% | 86,000 | 1148億3338万 | +1.19% | 14.78 | 1.29 |
| 01/31 | 3,210 | 3,230 | 3,190 | 3,220 | -0.77% | 126,200 | 1143億92万 | +1.32% | 14.71 | 1.28 |
| 01/30 | 3,270 | 3,295 | 3,245 | 3,245 | -0.15% | 424,600 | 1151億8835万 | +2.72% | 14.83 | 1.29 |
| 01/29 | 3,270 | 3,275 | 3,230 | 3,250 | -1.07% | 208,900 | 1153億6584万 | +3.5% | 14.85 | 1.29 |
| 01/26 | 3,365 | 3,375 | 3,275 | 3,285 | -4.37% | 215,100 | 1166億824万 | +5.25% | 15.01 | 1.31 |
| 01/25 | 3,415 | 3,435 | 3,355 | 3,435 | +1.33% | 117,900 | 1219億3282万 | +10.84% | 15.7 | 1.37 |
| 01/24 | 3,410 | 3,415 | 3,355 | 3,390 | +0.59% | 110,300 | 1203億3545万 | +10.35% | 15.49 | 1.35 |
| 01/23 | 3,450 | 3,455 | 3,370 | 3,370 | -1.61% | 146,300 | 1196億2550万 | +10.64% | 15.4 | 1.34 |
| 01/22 | 3,465 | 3,490 | 3,405 | 3,425 | +2.7% | 186,900 | 1215億7785万 | +13.41% | 15.65 | 1.36 |
| 01/19 | 3,280 | 3,365 | 3,265 | 3,335 | +4.38% | 220,700 | 1183億8310万 | +11.58% | 15.24 | 1.33 |
| 01/18 | 3,105 | 3,215 | 3,100 | 3,195 | +2.08% | 186,900 | 1134億1349万 | +7.87% | 14.6 | 1.27 |
| 01/17 | 3,205 | 3,240 | 3,125 | 3,130 | -1.57% | 181,100 | 1111億618万 | +6.5% | 14.3 | 1.25 |
| 01/16 | 3,240 | 3,260 | 3,180 | 3,180 | -2% | 107,100 | 1128億8104万 | +8.87% | 14.53 | 1.27 |
| 01/15 | 3,200 | 3,270 | 3,170 | 3,245 | +1.41% | 104,600 | 1151億8835万 | +11.74% | 14.83 | 1.29 |
| 01/12 | 3,250 | 3,270 | 3,165 | 3,200 | -1.08% | 152,400 | 1135億9098万 | +11.03% | 14.62 | 1.27 |
| 01/11 | 3,225 | 3,250 | 3,195 | 3,235 | +1.41% | 120,300 | 1148億3338万 | +12.95% | 14.78 | 1.29 |
| 01/10 | 3,190 | 3,270 | 3,165 | 3,190 | +0.47% | 298,300 | 1132億3601万 | +12.09% | 14.58 | 1.27 |
| 01/09 | 3,175 | 3,190 | 3,135 | 3,175 | +2.58% | 140,600 | 1127億355万 | +12.23% | 14.51 | 1.26 |
| 01/05 | 3,160 | 3,165 | 3,050 | 3,095 | -0.64% | 193,100 | 1098億6378万 | +9.99% | 14.14 | 1.23 |
| 01/04 | 3,050 | 3,115 | 3,025 | 3,115 | -2.66% | 252,800 | 1105億7372万 | +11.21% | 14.23 | 1.24 |
| 2023 | ||||||||||
| 12/29 | 3,155 | 3,250 | 3,120 | 3,200 | +0.47% | 321,300 | 1135億9098万 | +14.74% | 14.62 | 1.27 |
| 12/28 | 3,045 | 3,190 | 3,000 | 3,185 | +6.45% | 699,300 | 1130億5852万 | +14.9% | 14.55 | 1.27 |
| 12/27 | 2,920 | 3,020 | 2,887 | 2,992 | +5.76% | 532,600 | 1062億757万 | +8.68% | 13.67 | 1.19 |
| 12/26 | 2,778 | 2,836 | 2,773 | 2,829 | +1.73% | 196,000 | 1004億2153万 | +3.17% | 12.93 | 1.13 |
| 12/25 | 2,779 | 2,781 | 2,748 | 2,781 | +1.2% | 67,800 | 987億1766万 | +1.61% | 12.71 | 1.11 |
| 12/22 | 2,750 | 2,771 | 2,743 | 2,748 | +0.33% | 85,300 | 975億4625万 | +0.48% | 12.56 | 1.09 |
| 12/21 | 2,725 | 2,748 | 2,719 | 2,739 | -1.19% | 75,100 | 972億2678万 | +0.22% | 12.52 | 1.09 |
| 12/20 | 2,799 | 2,804 | 2,751 | 2,772 | -0.07% | 176,800 | 983億9819万 | +1.46% | 12.67 | 1.1 |
| 12/19 | 2,757 | 2,774 | 2,718 | 2,774 | +1.06% | 85,600 | 984億6918万 | +1.72% | 12.68 | 1.1 |
| 12/18 | 2,726 | 2,757 | 2,700 | 2,745 | -0.69% | 79,800 | 974億3976万 | +0.84% | 12.54 | 1.09 |
| 12/15 | 2,749 | 2,770 | 2,741 | 2,764 | +1.66% | 108,000 | 981億1421万 | +1.73% | 12.63 | 1.1 |
| 12/14 | 2,740 | 2,770 | 2,710 | 2,719 | -0.59% | 72,400 | 965億1684万 | +0.33% | 12.42 | 1.08 |
| 12/13 | 2,670 | 2,747 | 2,670 | 2,735 | +2.97% | 86,100 | 970億8479万 | +1.18% | 12.5 | 1.09 |
| 12/12 | 2,700 | 2,700 | 2,639 | 2,656 | +0.23% | 65,300 | 942億8051万 | -1.56% | 12.14 | 1.06 |
| 12/11 | 2,683 | 2,698 | 2,634 | 2,650 | +0.65% | 68,200 | 940億6753万 | -1.71% | 12.11 | 1.05 |
| 12/08 | 2,660 | 2,690 | 2,625 | 2,633 | -1.72% | 110,300 | 934億6408万 | -2.12% | 12.03 | 1.05 |
| 12/07 | 2,708 | 2,720 | 2,674 | 2,679 | -2.79% | 70,100 | 950億9695万 | -0.07% | 12.24 | 1.07 |
| 12/06 | 2,691 | 2,759 | 2,691 | 2,756 | +2.61% | 103,700 | 978億3023万 | +3.18% | 12.59 | 1.1 |
| 12/05 | 2,729 | 2,745 | 2,677 | 2,686 | -2.26% | 105,200 | 953億4543万 | +1.02% | 12.27 | 1.07 |
| 12/04 | 2,758 | 2,760 | 2,710 | 2,748 | -1.22% | 89,800 | 975億4625万 | +3.66% | 12.56 | 1.09 |
| 12/01 | 2,782 | 2,785 | 2,750 | 2,782 | +0.22% | 77,700 | 987億5316万 | +5.46% | 12.71 | 1.11 |
| 11/30 | 2,767 | 2,805 | 2,765 | 2,776 | -0.43% | 115,800 | 985億4018万 | +5.71% | 12.69 | 1.11 |
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 | 2,685 4/17 | 1,715 7/26 | 1,858,900 9/15 | - | - | +21.81% 9/15 | -15.89% 7/26 |
| 2008年 5月期 | 3,070 7/31 | 1,587 1/16 | 1,003,100 7/13 | - | - | +14.43% 2/27 | -20.41% 1/16 |
| 2009年 5月期 | 2,175 6/2 | 664 12/19 | 703,500 1/15 | - | - | +22.28% 1/29 | -36.65% 10/27 |
| 2010年 5月期 | 1,477 4/15 | 1,002 12/10 | 855,300 7/23 | - | - | +23.82% 7/23 | -14.46% 5/25 |
| 2011年 5月期 | 1,229 6/16 | 654 3/15 | 787,700 4/11 | 436億2603万 | 232億1515万 | +13.52% 4/11 | -32.02% 3/15 |
| 2012年 5月期 | 954 7/4 | 580 11/21 | 304,300 10/6 | 338億6431万 | 205億8836万 | +12.89% 2/2 | -15.01% 10/6 |
| 2013年 5月期 | 1,115 5/14 | 593 10/1 | 419,200 3/28 | 395億7935万 | 210億4982万 | +17.08% 3/29 | -16.99% 6/7 |
| 2014年 5月期 | 983 7/22 | 802 6/7 | 174,100 3/28 | 348億9373万 | 284億6874万 | +10.8% 7/22 | -8.74% 8/12 |
| 2015年 5月期 | 1,490 3/23 3/20 | 868 10/17 | 546,700 7/16 | 528億9080万 | 308億1155万 | +12.84% 1/30 | -9.46% 10/17 |
| 2016年 5月期 | 1,345 6/1 | 856 2/12 | 932,200 8/11 | 477億4371万 | 303億8558万 | +11.22% 8/11 | -13.61% 2/12 |
| 2017年 5月期 | 1,895 1/26 | 862 7/8 | 733,400 12/12 | 672億6716万 | 305億9857万 | +24.71% 12/12 | -9.31% 7/8 |
| 2018年 5月期 | 2,322 1/18 | 1,647 7/4 | 1,100,000 12/27 | 824億2445万 | 584億6386万 | +11.31% 11/10 | -14.11% 2/14 |
| 2019年 5月期 | 1,957 7/27 | 1,120 12/25 | 518,800 4/4 | 694億6798万 | 397億5684万 | +14.26% 4/5 | -20.27% 12/25 |
| 2020年 5月期 | 2,618 1/24 | 1,404 3/23 | 673,200 1/24 | 929億3162万 | 498億3804万 | +17.95% 4/20 | -28.49% 3/13 |
| 2021年 5月期 | 3,235 1/14 | 2,023 8/20 | 492,300 4/5 | 1148億3338万 | 718億1080万 | +17.39% 4/5 | -12.48% 5/13 |
| 2022年 5月期 | 2,897 6/18 | 1,999 3/9 | 606,200 7/16 | 1028億3533万 | 709億5886万 | +13.89% 9/14 | -14.07% 7/20 |
| 2023年 5月期 | 3,210 5/29 | 1,861 7/19 | 731,300 10/3 | 1139億4595万 | 660億6025万 | +15% 11/16 | -9.79% 7/6 |
| 最新 | 3,235 2024/4/26 | 61,700 | 1148億3338万 | +10.41% 2,930 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 42%（1.42倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/26 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
580円（2011/11/21） - 458%（5.58倍）
3,235円（4/26）