株価チャート
株価
4/24
- 前日 (4/23)
- 1,312
- 始値
- 1,312
- 高値
- 1,312
- 安値
- 1,312
- 終値 ±0%
- 1,312
- 出来高 -87.5%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,318 - 株価（25日）
移動平均値 - +0.15%
1,310 - 出来高（5日）
移動平均値 - -72.22%
360
2023/11/27～2024/04/24
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 | ||||||||||
| 04/24 | 1,312 | 1,312 | 1,312 | 1,312 | 0% | 100 | 19億4176万 | +0.15% | - | 0.4 |
| 04/23 | 1,313 | 1,324 | 1,312 | 1,312 | -0.98% | 800 | 19億4176万 | +0.23% | - | 0.4 |
| 04/22 | 1,325 | 1,325 | 1,325 | 1,325 | +0.38% | 100 | 19億6100万 | +1.45% | - | 0.4 |
| 04/19 | 1,320 | 1,320 | 1,308 | 1,320 | 0% | 500 | 19億5360万 | +1.23% | - | 0.4 |
| 04/18 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 300 | 19億5360万 | +1.38% | - | 0.4 |
| 04/17 | 1,317 | 1,320 | 1,317 | 1,320 | -0.98% | 200 | 19億5360万 | +1.54% | - | 0.4 |
| 04/16 | 1,333 | 1,333 | 1,333 | 1,333 | +0.23% | 100 | 19億7284万 | +2.7% | - | 0.4 |
| 04/15 | 1,301 | 1,334 | 1,301 | 1,330 | -0.37% | 700 | 19億6840万 | +2.7% | - | 0.4 |
| 04/12 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 200 | 19億7580万 | +3.25% | - | 0.4 |
| 04/11 | 1,340 | 1,340 | 1,309 | 1,335 | +1.91% | 900 | 19億7580万 | +3.41% | - | 0.4 |
| 04/10 | 1,291 | 1,320 | 1,285 | 1,310 | -0.15% | 900 | 19億3880万 | +1.71% | - | 0.39 |
| 04/09 | 1,312 | 1,312 | 1,312 | 1,312 | 0% | 100 | 19億4176万 | +2.02% | - | 0.4 |
| 04/08 | 1,286 | 1,312 | 1,286 | 1,312 | -0.23% | 200 | 19億4176万 | +2.1% | - | 0.4 |
| 04/05 | 1,315 | 1,315 | 1,315 | 1,315 | -0.08% | 100 | 19億4620万 | +2.41% | - | 0.4 |
| 04/04 | 1,286 | 1,316 | 1,286 | 1,316 | +0.69% | 400 | 19億4768万 | +2.65% | - | 0.4 |
| 04/03 | 1,307 | 1,307 | 1,307 | 1,307 | 0% | 100 | 19億3436万 | +2.11% | - | 0.39 |
| 04/01 | 1,307 | 1,307 | 1,307 | 1,307 | +0.46% | 100 | 19億3436万 | +2.35% | - | 0.39 |
| 03/29 | 1,301 | 1,301 | 1,301 | 1,301 | -1.14% | 100 | 19億2548万 | +2.04% | - | 0.39 |
| 03/28 | 1,330 | 1,330 | 1,316 | 1,316 | +1.23% | 300 | 19億4768万 | +3.38% | - | 0.4 |
| 03/27 | 1,300 | 1,300 | 1,300 | 1,300 | +1.33% | 400 | 19億2400万 | +2.44% | - | 0.39 |
| 03/26 | 1,300 | 1,300 | 1,283 | 1,283 | -1.31% | 500 | 18億9884万 | +1.42% | - | 0.39 |
| 03/25 | 1,295 | 1,326 | 1,271 | 1,300 | +0.78% | 3,300 | 19億2400万 | +2.93% | - | 0.39 |
| 03/22 | 1,268 | 1,290 | 1,268 | 1,290 | +0.78% | 1,200 | 19億920万 | +2.46% | - | 0.39 |
| 03/21 | 1,257 | 1,289 | 1,257 | 1,280 | +1.83% | 700 | 18億9440万 | +1.67% | - | 0.39 |
| 03/19 | 1,275 | 1,286 | 1,256 | 1,257 | -2.41% | 500 | 18億6036万 | -0.24% | - | 0.38 |
| 03/18 | 1,260 | 1,288 | 1,260 | 1,288 | +3.04% | 700 | 19億624万 | +2.14% | - | 0.39 |
| 03/15 | 1,260 | 1,261 | 1,250 | 1,250 | -0.79% | 500 | 18億5000万 | -0.95% | - | 0.38 |
| 03/14 | 1,260 | 1,260 | 1,260 | 1,260 | -0.08% | 200 | 18億6480万 | -0.4% | - | 0.38 |
| 03/13 | 1,279 | 1,279 | 1,261 | 1,261 | -1.64% | 1,200 | 18億6628万 | -0.55% | - | 0.38 |
| 03/12 | 1,282 | 1,282 | 1,282 | 1,282 | 0% | 200 | 18億9736万 | +0.87% | - | 0.39 |
| 03/11 | 1,251 | 1,298 | 1,251 | 1,282 | +2.48% | 900 | 18億9736万 | +0.79% | - | 0.39 |
| 03/08 | 1,270 | 1,270 | 1,251 | 1,251 | -1.5% | 300 | 18億5148万 | -1.81% | - | 0.38 |
| 03/07 | 1,303 | 1,303 | 1,270 | 1,270 | -1.24% | 600 | 18億7960万 | -0.55% | - | 0.38 |
| 03/06 | 1,285 | 1,286 | 1,285 | 1,286 | +2.47% | 500 | 19億328万 | +0.47% | - | 0.39 |
| 03/05 | 1,273 | 1,273 | 1,255 | 1,255 | -1.41% | 300 | 18億5740万 | -2.11% | - | 0.38 |
| 03/04 | 1,285 | 1,285 | 1,251 | 1,273 | -0.93% | 800 | 18億8404万 | -0.93% | - | 0.38 |
| 03/01 | 1,290 | 1,290 | 1,285 | 1,285 | 0% | 800 | 19億180万 | -0.16% | - | 0.39 |
| 02/29 | 1,276 | 1,306 | 1,276 | 1,285 | +0.71% | 400 | 19億180万 | -0.39% | - | 0.39 |
| 02/28 | 1,276 | 1,277 | 1,276 | 1,276 | +2.08% | 600 | 18億8848万 | -1.24% | - | 0.38 |
| 02/27 | 1,248 | 1,250 | 1,248 | 1,250 | +0.16% | 200 | 18億5000万 | -3.47% | - | 0.38 |
| 02/26 | 1,256 | 1,260 | 1,248 | 1,248 | +0.24% | 1,300 | 18億4704万 | -4% | - | 0.38 |
| 02/22 | 1,240 | 1,258 | 1,240 | 1,245 | +0.4% | 1,500 | 18億4260万 | -4.52% | - | 0.37 |
| 02/21 | 1,225 | 1,240 | 1,225 | 1,240 | +1.64% | 600 | 18億3520万 | -5.27% | - | 0.37 |
| 02/20 | 1,217 | 1,223 | 1,217 | 1,220 | +0.25% | 800 | 18億560万 | -7.15% | - | 0.37 |
| 02/19 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 300 | 18億116万 | -7.8% | - | 0.37 |
| 02/16 | 1,203 | 1,230 | 1,203 | 1,217 | +1.25% | 9,200 | 18億116万 | -8.22% | - | 0.37 |
| 02/15 | 1,265 | 1,268 | 1,202 | 1,202 | -6.75% | 3,700 | 17億7896万 | -10.16% | - | 0.36 |
| 02/14 | 1,294 | 1,294 | 1,289 | 1,289 | -0.85% | 800 | 19億772万 | -4.45% | - | 0.39 |
| 02/13 | 1,302 | 1,302 | 1,300 | 1,300 | 0% | 300 | 19億2400万 | -4.27% | - | 0.39 |
| 02/09 | 1,312 | 1,312 | 1,300 | 1,300 | -0.91% | 2,500 | 19億2400万 | -4.76% | - | 0.39 |
| 02/08 | 1,331 | 1,331 | 1,312 | 1,312 | -1.43% | 800 | 19億4176万 | -4.44% | - | 0.4 |
| 02/07 | 1,336 | 1,340 | 1,331 | 1,331 | +0.38% | 500 | 19億6988万 | -3.13% | - | 0.4 |
| 02/06 | 1,321 | 1,326 | 1,321 | 1,326 | +0.38% | 300 | 19億6248万 | -3.56% | - | 0.4 |
| 02/05 | 1,340 | 1,340 | 1,321 | 1,321 | -0.15% | 1,900 | 19億5508万 | -3.93% | - | 0.4 |
| 02/02 | 1,331 | 1,331 | 1,322 | 1,323 | -0.6% | 1,700 | 19億5804万 | -3.78% | - | 0.4 |
| 02/01 | 1,331 | 1,340 | 1,331 | 1,331 | 0% | 900 | 19億6988万 | -3.34% | - | 0.4 |
| 01/31 | 1,331 | 1,331 | 1,331 | 1,331 | +0.08% | 300 | 19億6988万 | -3.55% | - | 0.4 |
| 01/30 | 1,330 | 1,331 | 1,330 | 1,330 | -0.23% | 400 | 19億6840万 | -3.97% | - | 0.4 |
| 01/29 | 1,332 | 1,333 | 1,332 | 1,333 | -0.22% | 900 | 19億7284万 | -4.24% | - | 0.4 |
| 01/26 | 1,339 | 1,340 | 1,336 | 1,336 | -0.22% | 1,400 | 19億7728万 | -4.5% | - | 0.4 |
| 01/25 | 1,339 | 1,340 | 1,339 | 1,339 | 0% | 1,500 | 19億8172万 | -4.77% | - | 0.4 |
| 01/24 | 1,342 | 1,342 | 1,339 | 1,339 | -0.22% | 1,200 | 19億8172万 | -5.3% | - | 0.4 |
| 01/23 | 1,367 | 1,367 | 1,342 | 1,342 | -1.11% | 2,300 | 19億8616万 | -5.63% | - | 0.4 |
| 01/22 | 1,360 | 1,360 | 1,340 | 1,357 | -0.29% | 2,200 | 20億836万 | -5.17% | - | 0.41 |
| 01/19 | 1,361 | 1,361 | 1,361 | 1,361 | 0% | 700 | 20億1428万 | -5.42% | - | 0.41 |
| 01/18 | 1,362 | 1,362 | 1,361 | 1,361 | -0.44% | 1,100 | 20億1428万 | -5.94% | - | 0.41 |
| 01/17 | 1,374 | 1,374 | 1,367 | 1,367 | +0.29% | 500 | 20億2316万 | -6.18% | - | 0.41 |
| 01/16 | 1,360 | 1,375 | 1,360 | 1,363 | -0.15% | 1,100 | 20億1724万 | -7.03% | - | 0.41 |
| 01/15 | 1,365 | 1,375 | 1,365 | 1,365 | -1.52% | 2,000 | 20億2020万 | -7.46% | - | 0.41 |
| 01/12 | 1,409 | 1,427 | 1,367 | 1,386 | -7.54% | 5,100 | 20億5128万 | -6.6% | - | 0.42 |
| 01/11 | 1,499 | 1,529 | 1,499 | 1,499 | +0.27% | 3,600 | 22億1852万 | +0.47% | - | 0.45 |
| 01/10 | 1,485 | 1,495 | 1,485 | 1,495 | -0.27% | 900 | 22億1260万 | -0.07% | - | 0.45 |
| 01/09 | 1,499 | 1,499 | 1,499 | 1,499 | +0.94% | 100 | 22億1852万 | -0.07% | - | 0.45 |
| 01/05 | 1,490 | 1,490 | 1,390 | 1,485 | 0% | 2,000 | 21億9780万 | -1.26% | - | 0.45 |
| 01/04 | 1,350 | 1,509 | 1,350 | 1,485 | +10% | 2,000 | 21億9780万 | -1.53% | - | 0.45 |
| 2023 | ||||||||||
| 12/29 | 1,343 | 1,350 | 1,343 | 1,350 | +0.75% | 1,200 | 19億9800万 | -10.71% | - | 0.41 |
| 12/28 | 1,333 | 1,340 | 1,333 | 1,340 | +0.75% | 300 | 19億8320万 | -11.96% | - | 0.4 |
| 12/27 | 1,340 | 1,340 | 1,330 | 1,330 | -0.08% | 4,400 | 19億6840万 | -13.24% | - | 0.4 |
| 12/26 | 1,353 | 1,353 | 1,325 | 1,331 | -2.13% | 7,900 | 19億6988万 | -13.74% | - | 0.4 |
| 12/25 | 1,411 | 1,413 | 1,354 | 1,360 | -4.63% | 10,800 | 20億1280万 | -12.48% | - | 0.41 |
| 12/22 | 1,477 | 1,477 | 1,413 | 1,426 | -1.45% | 2,400 | 21億1048万 | -8.82% | - | 0.43 |
| 12/21 | 1,487 | 1,487 | 1,447 | 1,447 | -3.53% | 2,400 | 21億4156万 | -7.89% | - | 0.44 |
| 12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -0.66% | 800 | 22億2000万 | -4.88% | - | 0.45 |
| 12/19 | 1,518 | 1,518 | 1,510 | 1,510 | -0.13% | 900 | 22億3480万 | -4.55% | - | 0.45 |
| 12/18 | 1,528 | 1,528 | 1,512 | 1,512 | -1.82% | 3,100 | 22億3776万 | -4.61% | - | 0.46 |
| 12/15 | 1,541 | 1,541 | 1,529 | 1,540 | -0.26% | 400 | 22億7920万 | -3.08% | - | 0.46 |
| 12/14 | 1,552 | 1,552 | 1,544 | 1,544 | -1.03% | 300 | 22億8512万 | -2.95% | - | 0.46 |
| 12/13 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,100 | 23億880万 | -2.13% | - | 0.47 |
| 12/12 | 1,561 | 1,561 | 1,560 | 1,560 | -0.06% | 800 | 23億880万 | -2.26% | - | 0.47 |
| 12/11 | 1,544 | 1,575 | 1,544 | 1,561 | -2.92% | 4,100 | 23億1028万 | -2.38% | - | 0.47 |
| 12/08 | 1,608 | 1,608 | 1,608 | 1,608 | +0.63% | 100 | 23億7984万 | +0.5% | - | 0.48 |
| 12/07 | 1,608 | 1,608 | 1,598 | 1,598 | +0.95% | 600 | 23億6504万 | -0.13% | - | 0.48 |
| 12/06 | 1,598 | 1,598 | 1,583 | 1,583 | -0.75% | 1,000 | 23億4284万 | -1.12% | - | 0.48 |
| 12/05 | 1,583 | 1,595 | 1,583 | 1,595 | +0.76% | 2,100 | 23億6060万 | -0.5% | - | 0.48 |
| 12/04 | 1,584 | 1,600 | 1,583 | 1,583 | -0.75% | 800 | 23億4284万 | -1.37% | - | 0.48 |
| 12/01 | 1,608 | 1,608 | 1,587 | 1,595 | 0% | 500 | 23億6060万 | -0.81% | - | 0.48 |
| 11/30 | 1,609 | 1,609 | 1,595 | 1,595 | +0.31% | 200 | 23億6060万 | -0.99% | - | 0.45 |
| 11/29 | 1,600 | 1,600 | 1,576 | 1,590 | -0.5% | 1,400 | 23億5320万 | -1.36% | - | 0.45 |
| 11/28 | 1,603 | 1,604 | 1,598 | 1,598 | +0.13% | 400 | 23億6504万 | -1.05% | - | 0.45 |
| 11/27 | 1,607 | 1,607 | 1,596 | 1,596 | -0.13% | 500 | 23億6208万 | -1.36% | - | 0.45 |
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 | 4,090 409,000 7/14 | 2,400 240,000 11/20 | 234,700 2,347 7/13 | - | - | +31.81% 7/13 | -12.53% 11/21 |
| 2008年 5月期 | 2,700 270,000 6/11 | 1,360 136,000 2/13 136,000 2/12 | 12,100 121 7/23 | - | - | +25.16% 5/1 | -18.42% 1/17 |
| 2009年 5月期 | 1,750 175,000 6/13 | 850 85,000 4/14 | 5,700 57 1/9 | - | - | +46.14% 7/23 | -22.97% 10/8 |
| 2010年 5月期 | 2,150 215,000 4/12 | 890 89,000 11/26 | 10,200 102 1/14 | - | - | +35.47% 4/9 | -21.3% 11/26 |
| 2011年 5月期 | 2,530 253,000 3/9 | 1,450 145,000 11/2 | 6,500 65 1/7 65 7/20 | 37億4440万 | 21億4600万 | +18.14% 1/6 | -30.08% 3/15 |
| 2012年 5月期 | 1,950 195,000 7/21 | 1,200 120,000 5/30 | 6,100 61 1/12 | 28億8600万 | 17億7600万 | +11.92% 2/20 | -19.19% 1/17 |
| 2013年 5月期 | 2,910 291,000 4/9 | 1,120 112,000 8/20 | 19,400 194 3/6 | 43億680万 | 16億5760万 | +28.97% 3/7 | -26.85% 6/7 |
| 2014年 5月期 | 2,311 231,100 1/22 | 1,580 158,000 6/7 | 15,800 158 9/17 | 34億2028万 | 23億3840万 | +19.26% 1/22 | -14.13% 12/19 |
| 2015年 5月期 | 2,012 6/2 | 1,332 2/4 | 12,500 12/24 | 29億7776万 | 19億7136万 | +4.32% 10/2 | -20.02% 1/16 |
| 2016年 5月期 | 2,608 5/6 | 1,256 7/9 | 108,000 7/16 | 38億5984万 | 18億5888万 | +55.21% 7/16 | -17.19% 6/2 |
| 2017年 5月期 | 2,350 3/21 | 1,535 10/12 | 36,300 1/10 | 34億7800万 | 22億7180万 | +33.69% 1/10 | -9.32% 4/12 |
| 2018年 5月期 | 4,010 5/2 | 1,990 6/1 | 51,800 7/11 | 59億3480万 | 29億4520万 | +26.04% 7/10 | -13.11% 6/19 |
| 2019年 5月期 | 3,950 7/12 | 2,500 5/31 | 55,800 7/12 | 58億4600万 | 37億 | +20.81% 7/12 | -18.85% 6/5 |
| 2020年 5月期 | 2,717 2/10 | 1,556 3/23 | 18,000 4/15 | 40億2116万 | 23億288万 | +11.64% 4/14 | -32.54% 3/13 |
| 2021年 5月期 | 2,798 4/14 | 1,407 7/15 | 64,200 7/21 | 41億4104万 | 20億8236万 | +60.6% 7/20 | -14.89% 6/2 |
| 2022年 5月期 | 4,195 7/19 | 2,156 6/8 | 62,800 7/16 | 62億860万 | 31億9088万 | +57.93% 7/15 | -14.37% 6/17 |
| 2023年 5月期 | 3,510 6/1 | 1,832 3/22 | 12,300 1/16 | 51億9480万 | 27億1136万 | +7.78% 5/8 | -17.61% 1/18 |
| 最新 | 1,312 2024/4/24 | 100 | 19億4176万 | +0.15% 1,310 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 131%（2.31倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/29 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 76%（1.76倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 99%（1.99倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/29 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/29
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
500円（2002/11/14） - 162%（2.62倍）
1,312円（4/24）