株価チャート
株価
4/26
- 前日 (4/25)
- 804
- 始値
- 805
- 高値
- 811
- 安値
- 791
- 終値 -1.62%
- 791
- 出来高 +323.18%
- 63,900
乖離率
- 株価(5日)
移動平均値 - -1.25%
801 - 株価(25日)
移動平均値 - -1.37%
802 - 出来高(5日)
移動平均値 - +158.91%
24,680
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 | 805 | 811 | 791 | 791 | -1.62% | 63,900 | 142億3800万 | -1.37% | 10.03 | 1.26 |
04/25 | 812 | 812 | 802 | 804 | -0.37% | 15,100 | 144億7200万 | +0.25% | 10.19 | 1.28 |
04/24 | 812 | 815 | 801 | 807 | 0% | 19,200 | 145億2600万 | +0.75% | 10.23 | 1.28 |
04/23 | 803 | 809 | 799 | 807 | +1.13% | 11,900 | 145億2600万 | +0.75% | 10.23 | 1.28 |
04/22 | 785 | 799 | 785 | 798 | +2.44% | 13,300 | 143億6400万 | -0.13% | 10.12 | 1.27 |
04/19 | 791 | 796 | 770 | 779 | -0.89% | 19,300 | 140億2200万 | -2.38% | 9.88 | 1.24 |
04/18 | 782 | 792 | 782 | 786 | +0.51% | 8,000 | 141億4800万 | -1.5% | 9.97 | 1.25 |
04/17 | 792 | 794 | 782 | 782 | -0.26% | 17,300 | 140億7600万 | -1.88% | 9.91 | 1.24 |
04/16 | 808 | 808 | 780 | 784 | -2% | 24,400 | 141億1200万 | -1.51% | 9.94 | 1.24 |
04/15 | 805 | 806 | 800 | 800 | -0.74% | 12,000 | 144億 | +0.63% | 10.14 | 1.27 |
04/12 | 808 | 810 | 802 | 806 | -0.74% | 12,700 | 145億800万 | +1.38% | 10.22 | 1.28 |
04/11 | 806 | 812 | 802 | 812 | -0.73% | 26,400 | 146億1600万 | +2.4% | 10.29 | 1.29 |
04/10 | 820 | 823 | 818 | 818 | -0.37% | 21,800 | 147億2400万 | +3.41% | 10.37 | 1.3 |
04/09 | 816 | 821 | 813 | 821 | +0.24% | 14,000 | 147億7800万 | +3.92% | 10.41 | 1.3 |
04/08 | 820 | 820 | 813 | 819 | +0.37% | 20,100 | 147億4200万 | +3.93% | 10.38 | 1.3 |
04/05 | 812 | 817 | 808 | 816 | -0.24% | 10,100 | 146億8800万 | +3.82% | 10.35 | 1.3 |
04/04 | 817 | 820 | 807 | 818 | +0.99% | 25,900 | 147億2400万 | +4.34% | 10.37 | 1.3 |
04/03 | 802 | 819 | 800 | 810 | +0.62% | 12,300 | 145億8000万 | +3.58% | 10.27 | 1.29 |
04/02 | 810 | 812 | 801 | 805 | -0.62% | 11,900 | 144億9000万 | +3.21% | 10.21 | 1.28 |
04/01 | 816 | 819 | 807 | 810 | -0.12% | 18,200 | 145億8000万 | +4.25% | 10.27 | 1.29 |
03/29 | 799 | 814 | 799 | 811 | +1.38% | 36,600 | 145億9800万 | +4.78% | 10.28 | 1.29 |
03/28 | 801 | 809 | 800 | 800 | -0.12% | 32,700 | 144億 | +3.76% | 10.14 | 1.27 |
03/27 | 789 | 801 | 787 | 801 | +1.52% | 29,000 | 144億1800万 | +4.16% | 10.16 | 1.27 |
03/26 | 778 | 789 | 778 | 789 | +1.41% | 16,500 | 142億200万 | +2.87% | 10 | 1.25 |
03/25 | 787 | 788 | 777 | 778 | -1.14% | 17,900 | 140億400万 | +1.57% | 9.86 | 1.23 |
03/22 | 791 | 791 | 782 | 787 | -0.51% | 11,200 | 141億6600万 | +3.01% | 9.98 | 1.25 |
03/21 | 790 | 797 | 787 | 791 | +0.51% | 18,300 | 142億3800万 | +3.67% | 10.03 | 1.26 |
03/19 | 777 | 789 | 775 | 787 | +1.81% | 27,300 | 141億6600万 | +3.42% | 9.98 | 1.25 |
03/18 | 775 | 779 | 767 | 773 | -0.26% | 13,100 | 139億1400万 | +1.71% | 9.8 | 1.23 |
03/15 | 767 | 775 | 767 | 775 | +1.04% | 9,400 | 139億5000万 | +2.24% | 9.83 | 1.23 |
03/14 | 765 | 772 | 765 | 767 | +0.26% | 6,000 | 138億600万 | +1.32% | 9.72 | 1.22 |
03/13 | 769 | 772 | 765 | 765 | -0.39% | 6,400 | 137億7000万 | +1.19% | 9.7 | 1.21 |
03/12 | 763 | 768 | 756 | 768 | +1.05% | 7,000 | 138億2400万 | +1.45% | 9.74 | 1.22 |
03/11 | 773 | 776 | 757 | 760 | -2.06% | 14,700 | 136億8000万 | +0.53% | 9.64 | 1.21 |
03/08 | 771 | 779 | 771 | 776 | +0.65% | 13,200 | 139億6800万 | +2.51% | 9.84 | 1.23 |
03/07 | 777 | 778 | 770 | 771 | +0.13% | 9,200 | 138億7800万 | +1.85% | 9.77 | 1.22 |
03/06 | 772 | 777 | 768 | 770 | 0% | 9,900 | 138億6000万 | +1.72% | 9.76 | 1.22 |
03/05 | 776 | 779 | 762 | 770 | -0.77% | 20,400 | 138億6000万 | +1.58% | 9.76 | 1.22 |
03/04 | 780 | 784 | 776 | 776 | 0% | 20,900 | 139億6800万 | +2.37% | 9.84 | 1.23 |
03/01 | 772 | 780 | 771 | 776 | +0.52% | 17,900 | 139億6800万 | +2.37% | 9.84 | 1.23 |
02/29 | 766 | 778 | 765 | 772 | +1.31% | 20,200 | 138億9600万 | +1.85% | 9.79 | 1.23 |
02/28 | 752 | 769 | 752 | 762 | +1.6% | 21,500 | 137億1600万 | +0.53% | 9.66 | 1.21 |
02/27 | 741 | 754 | 741 | 750 | +2.18% | 19,500 | 135億 | -1.19% | 9.51 | 1.19 |
02/26 | 744 | 745 | 733 | 734 | -1.34% | 36,500 | 132億1200万 | -3.42% | 9.31 | 1.17 |
02/22 | 737 | 752 | 737 | 744 | +1.64% | 23,400 | 133億9200万 | -2.23% | 9.43 | 1.18 |
02/21 | 741 | 744 | 731 | 732 | -1.88% | 34,800 | 131億7600万 | -3.94% | 9.28 | 1.16 |
02/20 | 758 | 760 | 746 | 746 | -1.58% | 16,100 | 134億2800万 | -2.1% | 9.46 | 1.18 |
02/19 | 748 | 759 | 746 | 758 | +0.93% | 9,500 | 136億4400万 | -0.52% | 9.61 | 1.2 |
02/16 | 746 | 753 | 743 | 751 | +0.81% | 11,800 | 135億1800万 | -1.57% | 9.52 | 1.19 |
02/15 | 750 | 751 | 745 | 745 | -0.67% | 8,000 | 134億1000万 | -2.49% | 9.45 | 1.18 |
02/14 | 758 | 758 | 748 | 750 | -1.19% | 14,300 | 135億 | -1.83% | 9.51 | 1.19 |
02/13 | 745 | 763 | 745 | 759 | +2.29% | 19,000 | 136億6200万 | -0.65% | 9.62 | 1.2 |
02/09 | 748 | 754 | 742 | 742 | +0.95% | 17,800 | 133億5600万 | -2.88% | 9.41 | 1.18 |
02/08 | 743 | 743 | 735 | 735 | -1.08% | 26,800 | 132億3000万 | -3.8% | 9.32 | 1.17 |
02/07 | 754 | 754 | 743 | 743 | -1.59% | 27,200 | 133億7400万 | -2.75% | 9.42 | 1.18 |
02/06 | 768 | 768 | 755 | 755 | -1.82% | 15,000 | 135億9000万 | -1.18% | 9.57 | 1.2 |
02/05 | 769 | 774 | 761 | 769 | +0.39% | 27,000 | 138億4200万 | +0.79% | 9.75 | 1.22 |
02/02 | 775 | 775 | 765 | 766 | -1.03% | 14,000 | 137億8800万 | +0.52% | 9.71 | 1.22 |
02/01 | 780 | 787 | 774 | 774 | -0.64% | 10,200 | 139億3200万 | +1.84% | 9.81 | 1.23 |
01/31 | 775 | 784 | 775 | 779 | +1.17% | 15,400 | 140億2200万 | +2.64% | 9.88 | 1.24 |
01/30 | 790 | 791 | 770 | 770 | -2.53% | 82,300 | 138億6000万 | +1.72% | 9.76 | 1.22 |
01/29 | 788 | 795 | 786 | 790 | +1.67% | 20,100 | 142億2000万 | +4.5% | 10.02 | 1.25 |
01/26 | 784 | 784 | 777 | 777 | -0.38% | 13,400 | 139億8600万 | +3.05% | 9.85 | 1.23 |
01/25 | 770 | 785 | 770 | 780 | +1.3% | 15,000 | 140億4000万 | +3.72% | 9.89 | 1.24 |
01/24 | 777 | 780 | 770 | 770 | -1.03% | 16,400 | 138億6000万 | +2.67% | 9.76 | 1.22 |
01/23 | 778 | 792 | 778 | 778 | -0.51% | 25,700 | 140億400万 | +3.87% | 9.86 | 1.23 |
01/22 | 769 | 795 | 768 | 782 | +1.82% | 38,100 | 140億7600万 | +4.55% | 9.91 | 1.24 |
01/19 | 762 | 772 | 759 | 768 | +0.13% | 17,000 | 138億2400万 | +2.95% | 9.74 | 1.22 |
01/18 | 756 | 773 | 756 | 767 | +1.46% | 23,000 | 138億600万 | +2.95% | 9.72 | 1.22 |
01/17 | 743 | 768 | 743 | 756 | +1.34% | 48,500 | 136億800万 | +1.61% | 9.58 | 1.2 |
01/16 | 752 | 759 | 745 | 746 | -0.8% | 17,900 | 134億2800万 | +0.27% | 9.46 | 1.18 |
01/15 | 770 | 770 | 752 | 752 | -2.34% | 24,400 | 135億3600万 | +1.08% | 9.53 | 1.19 |
01/12 | 778 | 779 | 762 | 770 | +0.52% | 43,700 | 138億6000万 | +3.49% | 9.76 | 1.22 |
01/11 | 758 | 768 | 758 | 766 | +1.06% | 21,400 | 137億8800万 | +3.1% | 9.71 | 1.22 |
01/10 | 754 | 765 | 753 | 758 | +0.8% | 22,600 | 136億4400万 | +2.16% | 9.61 | 1.2 |
01/09 | 749 | 755 | 748 | 752 | +0.67% | 14,100 | 135億3600万 | +1.35% | 9.53 | 1.19 |
01/05 | 749 | 751 | 745 | 747 | +0.4% | 8,400 | 134億4600万 | +0.81% | 9.47 | 1.19 |
01/04 | 738 | 747 | 733 | 744 | +0.81% | 14,400 | 133億9200万 | +0.4% | 9.43 | 1.18 |
2023 | ||||||||||
12/29 | 741 | 743 | 737 | 738 | -0.4% | 6,000 | 132億8400万 | -0.4% | 9.36 | 1.17 |
12/28 | 734 | 745 | 734 | 741 | +0.27% | 7,700 | 133億3800万 | 0% | 9.39 | 1.18 |
12/27 | 729 | 739 | 726 | 739 | +1.37% | 17,700 | 133億200万 | -0.4% | 9.37 | 1.17 |
12/26 | 727 | 734 | 727 | 729 | -0.14% | 9,000 | 131億2200万 | -1.62% | 9.24 | 1.16 |
12/25 | 732 | 735 | 729 | 730 | -0.68% | 9,000 | 131億4000万 | -1.35% | 9.26 | 1.16 |
12/22 | 740 | 741 | 731 | 735 | -0.41% | 11,400 | 132億3000万 | -0.68% | 9.32 | 1.17 |
12/21 | 743 | 743 | 738 | 738 | -0.27% | 5,900 | 132億8400万 | -0.14% | 9.36 | 1.17 |
12/20 | 741 | 744 | 740 | 740 | -0.13% | 5,000 | 133億2000万 | +0.27% | 9.38 | 1.17 |
12/19 | 736 | 744 | 735 | 741 | +0.95% | 8,900 | 133億3800万 | +0.54% | 9.39 | 1.18 |
12/18 | 739 | 739 | 734 | 734 | -0.68% | 8,700 | 132億1200万 | -0.27% | 9.31 | 1.17 |
12/15 | 743 | 744 | 738 | 739 | -0.54% | 7,500 | 133億200万 | +0.68% | 9.37 | 1.17 |
12/14 | 738 | 745 | 738 | 743 | +0.41% | 6,200 | 133億7400万 | +1.36% | 9.42 | 1.18 |
12/13 | 740 | 743 | 735 | 740 | 0% | 10,100 | 133億2000万 | +1.09% | 9.38 | 1.17 |
12/12 | 743 | 745 | 740 | 740 | -0.27% | 9,100 | 133億2000万 | +1.37% | 9.38 | 1.17 |
12/11 | 742 | 749 | 742 | 742 | 0% | 6,300 | 133億5600万 | +1.78% | 9.41 | 1.18 |
12/08 | 742 | 747 | 741 | 742 | -0.67% | 16,100 | 133億5600万 | +1.92% | 9.41 | 1.18 |
12/07 | 751 | 751 | 745 | 747 | -0.13% | 8,300 | 134億4600万 | +2.75% | 9.47 | 1.19 |
12/06 | 746 | 753 | 746 | 748 | +0.13% | 10,800 | 134億6400万 | +2.89% | 9.48 | 1.19 |
12/05 | 753 | 753 | 747 | 747 | -0.8% | 8,600 | 134億4600万 | +3.03% | 9.47 | 1.19 |
12/04 | 748 | 753 | 745 | 753 | +0.94% | 18,200 | 135億5400万 | +3.86% | 9.55 | 1.2 |
12/01 | 743 | 748 | 743 | 746 | +0.4% | 9,900 | 134億2800万 | +3.04% | 9.46 | 1.18 |
11/30 | 740 | 747 | 740 | 743 | +0.41% | 26,000 | 133億7400万 | +2.77% | 9.42 | 1.16 |
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 11月期 | 440 880 1/25 | 273 545 9/18 | 136,400 68,200 7/23 | - | - | +11.47% 1/24 | -9.85% 12/20 |
2008年 11月期 | 307 614 5/21 614 5/20 | 170 340 10/8 | 177,600 88,800 1/18 | - | - | +14.6% 5/7 | -21.38% 1/16 |
2009年 11月期 | 212 424 12/1 | 130 260 11/30 | 65,400 32,700 1/21 | - | 24億5611万 | +6.63% 6/10 | -20.26% 12/1 |
2010年 5月期 | 200 400 10/27 | 125 250 12/1 | 182,400 91,200 10/8 | 37億7864万 | 23億6165万 | +20.04% 10/27 | -7.53% 12/1 |
2011年 5月期 | 180 360 1/17 | 116 231 3/15 | 68,600 34,300 3/14 | 34億77万 | 21億8216万 | +8.48% 1/17 | -22.14% 3/15 |
2012年 5月期 | 225 450 4/2 | 140 280 6/14 | 670,000 335,000 7/19 | 42億5097万 | 26億4504万 | +33.14% 7/19 | -17.24% 6/5 |
2013年 5月期 | 393 785 5/8 | 170 339 6/5 | 237,000 118,500 7/10 | 74億1558万 | 32億239万 | +24.91% 7/9 | -21.3% 6/4 |
2014年 5月期 | 370 739 4/28 | 256 512 6/7 | 500,400 250,200 11/22 | 66億5100万 | 48億3665万 | +12.94% 11/22 | -6.08% 2/5 |
2015年 5月期 | 600 1,199 4/10 | 325 649 10/17 | 845,600 422,800 11/28 | 107億9100万 | 58億4100万 | +15.71% 4/10 | -10.49% 6/2 |
2016年 5月期 | 650 1,299 10/9 | 457 913 2/12 | 377,200 188,600 10/9 | 116億9100万 | 82億1700万 | +12.47% 10/13 | -15.19% 1/21 |
2017年 5月期 | 925 5/30 | 491 981 6/24 | 199,000 99,500 4/14 | 166億5000万 | 88億2900万 | +17.67% 5/30 | -8.05% 6/29 |
2018年 5月期 | 1,310 1/9 | 701 6/29 | 215,500 4/20 | 235億8000万 | 126億1800万 | +29.65% 1/9 | -10.88% 4/20 |
2019年 5月期 | 970 10/5 | 538 12/25 | 337,000 12/27 | 174億6000万 | 96億8400万 | +7.58% 1/10 | -24.4% 12/25 |
2020年 5月期 | 970 1/16 | 594 3/13 | 136,700 12/2 | 174億6000万 | 106億9200万 | +8.85% 1/15 | -27.36% 3/13 |
2021年 5月期 | 858 10/5 | 667 1/20 | 241,600 5/27 | 154億4400万 | 120億600万 | +7.52% 4/16 | -9.42% 5/28 |
2022年 5月期 | 805 11/17 11/16 | 631 3/11 | 246,100 5/27 | 144億9000万 | 113億5800万 | +7.9% 4/5 | -7.69% 12/6 |
2023年 5月期 | 847 5/9 | 610 7/15 | 529,800 11/25 | 152億4600万 | 109億8000万 | +10.11% 3/9 | -10.16% 5/31 |
最新 | 791 2024/4/26 | 63,900 | 142億3800万 | -1.37% 802 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 54%(1.54倍)
- 2004/12/30 vs 2003/12/30
- 53%(1.53倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -32%(0.68倍)
- 2009/12/30 vs 2008/12/30
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/30
- 20%(1.2倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 57%(1.57倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 73%(1.73倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/04/26 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
93円(2002/10/29) - 755%(8.55倍)
791円(4/26)