株価チャート
株価
4/23
- 前日 (4/22)
- 674
- 始値
- 678
- 高値
- 693
- 安値
- 675
- 終値 +1.63%
- 685
- 出来高 +1.27%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.15%
686 - 株価（25日）
移動平均値 - -1.3%
694 - 出来高（5日）
移動平均値 - -52.27%
16,760
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 678 | 693 | 675 | 685 | +1.63% | 8,000 | 52億9642万 | -1.3% | 13.58 | 1.48 |
| 04/22 | 671 | 681 | 668 | 674 | +1.2% | 7,900 | 52億1136万 | -2.74% | 13.36 | 1.45 |
| 04/19 | 693 | 696 | 660 | 666 | -3.9% | 23,300 | 51億4951万 | -3.9% | 13.2 | 1.44 |
| 04/18 | 701 | 705 | 691 | 693 | -2.53% | 13,900 | 53億5827万 | 0% | 13.73 | 1.49 |
| 04/17 | 733 | 733 | 699 | 711 | -1.39% | 30,700 | 54億9745万 | +2.75% | 14.09 | 1.53 |
| 04/16 | 724 | 739 | 715 | 721 | +7.13% | 85,600 | 55億7477万 | +4.19% | 14.29 | 1.56 |
| 04/15 | 660 | 683 | 634 | 673 | -1.9% | 61,000 | 52億363万 | -2.46% | 13.34 | 1.45 |
| 04/12 | 711 | 715 | 686 | 686 | -2.42% | 38,100 | 53億415万 | -0.87% | 13.6 | 1.48 |
| 04/11 | 691 | 703 | 691 | 703 | +1.44% | 7,500 | 54億3559万 | +1.59% | 13.93 | 1.52 |
| 04/10 | 691 | 693 | 687 | 693 | +0.29% | 1,400 | 53億5827万 | -0.14% | 13.73 | 1.49 |
| 04/09 | 682 | 692 | 680 | 691 | +1.32% | 9,800 | 53億4281万 | -0.43% | 13.69 | 1.49 |
| 04/08 | 681 | 688 | 668 | 682 | +0.29% | 9,600 | 52億7322万 | -1.87% | 13.52 | 1.47 |
| 04/05 | 689 | 689 | 673 | 680 | -1.31% | 3,900 | 52億5776万 | -2.44% | 13.48 | 1.47 |
| 04/04 | 700 | 700 | 689 | 689 | +0.88% | 7,300 | 53億2734万 | -1.57% | 13.66 | 1.49 |
| 04/03 | 677 | 683 | 660 | 683 | +0.89% | 11,700 | 52億8095万 | -2.71% | 13.54 | 1.47 |
| 04/02 | 701 | 701 | 674 | 677 | -2.87% | 9,400 | 52億3456万 | -4.11% | 13.42 | 1.46 |
| 04/01 | 708 | 710 | 697 | 697 | -1.27% | 6,900 | 53億8920万 | -1.69% | 13.81 | 1.5 |
| 03/29 | 701 | 707 | 700 | 706 | +0.57% | 2,500 | 54億5879万 | -0.56% | 13.99 | 1.52 |
| 03/28 | 710 | 713 | 696 | 702 | -0.85% | 3,700 | 54億2786万 | -1.27% | 13.91 | 1.51 |
| 03/27 | 702 | 708 | 691 | 708 | +0.71% | 4,200 | 54億7425万 | -0.56% | 14.03 | 1.53 |
| 03/26 | 714 | 714 | 700 | 703 | -0.85% | 4,900 | 54億3559万 | -1.54% | 13.93 | 1.52 |
| 03/25 | 712 | 714 | 706 | 709 | +0.28% | 3,900 | 54億8198万 | -0.98% | 14.05 | 1.53 |
| 03/22 | 708 | 715 | 699 | 707 | 0% | 7,100 | 54億6652万 | -1.26% | 14.01 | 1.53 |
| 03/21 | 699 | 714 | 692 | 707 | +2.17% | 8,000 | 54億6652万 | -1.39% | 14.01 | 1.53 |
| 03/19 | 687 | 692 | 679 | 692 | +1.17% | 10,300 | 53億5054万 | -3.62% | 13.71 | 1.49 |
| 03/18 | 678 | 686 | 678 | 684 | +2.55% | 3,400 | 52億8868万 | -4.87% | 13.56 | 1.48 |
| 03/15 | 672 | 673 | 667 | 667 | -0.74% | 8,200 | 51億5724万 | -7.87% | 13.22 | 1.44 |
| 03/14 | 670 | 676 | 660 | 672 | +0.45% | 11,300 | 51億9590万 | -7.95% | 13.32 | 1.45 |
| 03/13 | 690 | 693 | 662 | 669 | -3.04% | 13,000 | 51億7270万 | -8.98% | 13.26 | 1.44 |
| 03/12 | 685 | 690 | 666 | 690 | +0.58% | 20,800 | 53億3508万 | -6.5% | 13.67 | 1.49 |
| 03/11 | 697 | 702 | 685 | 686 | -3.38% | 15,500 | 53億415万 | -7.3% | 13.6 | 1.48 |
| 03/08 | 702 | 710 | 694 | 710 | +0.85% | 6,400 | 54億8972万 | -4.31% | 14.07 | 1.53 |
| 03/07 | 738 | 738 | 702 | 704 | -4.22% | 9,900 | 54億4332万 | -5.25% | 13.95 | 1.52 |
| 03/06 | 693 | 735 | 692 | 735 | +5.45% | 13,100 | 56億8302万 | -1.21% | 14.57 | 1.59 |
| 03/05 | 711 | 711 | 691 | 697 | -2.52% | 22,400 | 53億8920万 | -6.32% | 13.81 | 1.5 |
| 03/04 | 742 | 746 | 715 | 715 | -3.38% | 19,600 | 55億2838万 | -3.77% | 14.17 | 1.54 |
| 03/01 | 765 | 765 | 740 | 740 | -1.33% | 10,000 | 57億2168万 | -0.27% | 14.67 | 1.6 |
| 02/29 | 750 | 763 | 750 | 750 | -0.13% | 9,600 | 57億9900万 | +1.63% | 14.86 | 1.62 |
| 02/28 | 784 | 784 | 748 | 751 | -3.47% | 16,500 | 58億673万 | +2.46% | 14.88 | 1.62 |
| 02/27 | 745 | 785 | 741 | 778 | +4.43% | 30,200 | 60億1549万 | +6.72% | 15.42 | 1.68 |
| 02/26 | 735 | 745 | 726 | 745 | +1.36% | 12,700 | 57億6034万 | +3.04% | 14.76 | 1.61 |
| 02/22 | 724 | 735 | 718 | 735 | +1.66% | 11,800 | 56億8302万 | +2.37% | 14.57 | 1.59 |
| 02/21 | 736 | 745 | 722 | 723 | -1.63% | 13,100 | 55億9023万 | +1.4% | 14.33 | 1.56 |
| 02/20 | 750 | 751 | 732 | 735 | -2.52% | 9,700 | 56億8302万 | +3.67% | 14.57 | 1.59 |
| 02/19 | 734 | 754 | 730 | 754 | +2.72% | 11,200 | 58億2992万 | +6.95% | 14.94 | 1.63 |
| 02/16 | 723 | 750 | 723 | 734 | +1.52% | 14,800 | 56億7528万 | +4.86% | 14.55 | 1.59 |
| 02/15 | 740 | 752 | 719 | 723 | -0.96% | 12,700 | 55億9023万 | +3.88% | 14.33 | 1.56 |
| 02/14 | 716 | 734 | 716 | 730 | +1.25% | 16,300 | 56億4436万 | +5.49% | 14.47 | 1.58 |
| 02/13 | 720 | 753 | 716 | 721 | -1.1% | 47,300 | 55億7477万 | +4.8% | 14.29 | 1.56 |
| 02/09 | 791 | 800 | 729 | 729 | -8.65% | 77,300 | 56億3662万 | +6.89% | 14.45 | 1.58 |
| 02/08 | 835 | 835 | 796 | 798 | -3.74% | 48,500 | 61億7013万 | +17.7% | 15.82 | 1.72 |
| 02/07 | 801 | 829 | 795 | 829 | +4.54% | 70,300 | 64億982万 | +23.73% | 16.43 | 1.79 |
| 02/06 | 748 | 798 | 748 | 793 | +7.6% | 78,600 | 61億3147万 | +20.15% | 15.72 | 1.71 |
| 02/05 | 739 | 750 | 731 | 737 | +0.14% | 12,800 | 56億9848万 | +13.21% | 14.61 | 1.59 |
| 02/02 | 750 | 750 | 727 | 736 | -1.87% | 26,400 | 56億9075万 | +14.29% | 14.59 | 1.59 |
| 02/01 | 729 | 750 | 711 | 750 | +2.88% | 24,300 | 57億9900万 | +17.74% | 14.86 | 1.62 |
| 01/31 | 746 | 746 | 720 | 729 | -2.02% | 21,400 | 56億3662万 | +15.9% | 14.45 | 1.58 |
| 01/30 | 750 | 767 | 728 | 744 | +2.34% | 91,500 | 57億5260万 | +19.61% | 14.75 | 1.61 |
| 01/29 | 690 | 727 | 685 | 727 | +7.86% | 47,600 | 56億2116万 | +18.21% | 14.41 | 1.57 |
| 01/26 | 685 | 688 | 668 | 674 | -0.15% | 20,300 | 52億1136万 | +10.86% | 13.36 | 1.46 |
| 01/25 | 649 | 688 | 647 | 675 | +4.17% | 60,200 | 52億1910万 | +11.75% | 13.38 | 1.46 |
| 01/24 | 644 | 649 | 636 | 648 | +1.89% | 20,400 | 50億1033万 | +8.18% | 12.84 | 1.4 |
| 01/23 | 637 | 643 | 630 | 636 | +0.47% | 26,500 | 49億1755万 | +6.89% | 12.6 | 1.37 |
| 01/22 | 633 | 641 | 630 | 633 | +0.96% | 15,000 | 48億9435万 | +6.75% | 12.55 | 1.37 |
| 01/19 | 633 | 633 | 615 | 627 | +0.8% | 16,100 | 48億4796万 | +6.45% | 12.43 | 1.35 |
| 01/18 | 626 | 633 | 622 | 622 | -0.96% | 10,800 | 48億930万 | +5.96% | 12.33 | 1.34 |
| 01/17 | 644 | 644 | 620 | 628 | +0.64% | 38,500 | 48億5569万 | +7.53% | 12.45 | 1.36 |
| 01/16 | 651 | 655 | 620 | 624 | -0.48% | 94,600 | 48億2476万 | +7.22% | 12.37 | 1.35 |
| 01/15 | 624 | 638 | 611 | 627 | 0% | 63,400 | 48億4796万 | +8.1% | 12.43 | 1.35 |
| 01/12 | 624 | 627 | 606 | 627 | -0.48% | 20,600 | 48億4796万 | +8.29% | 12.43 | 1.35 |
| 01/11 | 627 | 631 | 621 | 630 | +0.16% | 13,400 | 48億7116万 | +9.19% | 12.49 | 1.36 |
| 01/10 | 620 | 629 | 608 | 629 | +2.28% | 30,800 | 48億6342万 | +9.58% | 12.47 | 1.36 |
| 01/09 | 598 | 620 | 595 | 615 | +3.71% | 22,900 | 47億5518万 | +7.52% | 12.19 | 1.33 |
| 01/05 | 614 | 614 | 593 | 593 | -3.1% | 19,000 | 45億8507万 | +3.85% | 11.75 | 1.28 |
| 01/04 | 618 | 622 | 604 | 612 | +3.2% | 31,900 | 47億3198万 | +7.18% | 12.13 | 1.32 |
| 2023 | ||||||||||
| 12/29 | 586 | 608 | 586 | 593 | +1.72% | 21,000 | 45億8507万 | +3.85% | 11.75 | 1.28 |
| 12/28 | 573 | 584 | 568 | 583 | +2.64% | 14,800 | 45億775万 | +2.1% | 11.55 | 1.26 |
| 12/27 | 563 | 576 | 560 | 568 | 0% | 27,700 | 43億9177万 | -0.7% | 11.26 | 1.23 |
| 12/26 | 564 | 574 | 554 | 568 | +1.07% | 13,800 | 43億9177万 | -1.05% | 11.26 | 1.23 |
| 12/25 | 574 | 574 | 559 | 562 | +0.36% | 16,000 | 43億4538万 | -2.26% | 11.14 | 1.21 |
| 12/22 | 562 | 563 | 556 | 560 | +0.72% | 2,000 | 43億2992万 | -2.61% | 11.1 | 1.21 |
| 12/21 | 553 | 564 | 553 | 556 | +0.72% | 5,800 | 42億9899万 | -3.47% | 11.02 | 1.2 |
| 12/20 | 565 | 565 | 552 | 552 | -2.3% | 8,500 | 42億6806万 | -4.17% | 10.94 | 1.19 |
| 12/19 | 565 | 565 | 559 | 565 | 0% | 2,400 | 43億6858万 | -1.91% | 11.2 | 1.22 |
| 12/18 | 565 | 567 | 557 | 565 | +1.07% | 7,100 | 43億6858万 | -1.74% | 11.2 | 1.22 |
| 12/15 | 556 | 562 | 555 | 559 | +1.45% | 5,900 | 43億2218万 | -2.78% | 11.08 | 1.21 |
| 12/14 | 558 | 564 | 550 | 551 | -2.3% | 9,000 | 42億6033万 | -4.01% | 10.92 | 1.19 |
| 12/13 | 559 | 564 | 559 | 564 | +1.62% | 3,600 | 43億6084万 | -1.74% | 11.18 | 1.22 |
| 12/12 | 572 | 573 | 555 | 555 | -3.14% | 7,600 | 42億9126万 | -3.14% | 11 | 1.2 |
| 12/11 | 549 | 577 | 546 | 573 | +6.31% | 16,700 | 44億3043万 | +0.17% | 11.36 | 1.24 |
| 12/08 | 580 | 582 | 535 | 539 | -7.86% | 52,700 | 41億6754万 | -5.6% | 10.68 | 1.16 |
| 12/07 | 579 | 589 | 575 | 585 | +1.04% | 4,400 | 45億2322万 | +2.45% | 11.59 | 1.26 |
| 12/06 | 585 | 585 | 575 | 579 | -1.03% | 5,400 | 44億7682万 | +1.76% | 11.48 | 1.25 |
| 12/05 | 578 | 589 | 577 | 585 | +1.56% | 10,100 | 45億2322万 | +3.17% | 11.59 | 1.26 |
| 12/04 | 568 | 581 | 568 | 576 | +0.7% | 8,400 | 44億5363万 | +1.95% | 11.42 | 1.24 |
| 12/01 | 572 | 580 | 572 | 572 | +1.06% | 6,000 | 44億2270万 | +1.6% | 11.34 | 1.24 |
| 11/30 | 588 | 588 | 559 | 566 | -3.74% | 20,600 | 43億7631万 | +0.89% | 11.22 | 1.26 |
| 11/29 | 609 | 609 | 581 | 588 | -3.45% | 5,000 | 45億4641万 | +5% | 11.65 | 1.32 |
| 11/28 | 593 | 618 | 591 | 609 | +1.16% | 13,300 | 47億878万 | +9.34% | 12.07 | 1.37 |
| 11/27 | 595 | 606 | 585 | 602 | +3.61% | 24,200 | 46億5466万 | +8.86% | 11.93 | 1.35 |
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 | 194 194,000 9/28 | 136 136,000 3/6 | 20,000 20 1/11 20 9/27 | - | - | +13.53% 9/28 | -32.21% 9/3 |
| 2009年 5月期 | 150 150,000 4/2 150,000 3/18 | 29 29,300 12/8 | 30,000 30 3/17 | - | - | +171.59% 3/18 | -50.99% 12/8 |
| 2010年 5月期 | 83 83,000 5/28 | 44 43,600 1/20 | 14,000 14 5/25 | - | - | +48.96% 7/13 | -24% 11/16 |
| 2011年 5月期 | 175 175,200 5/2 | 50 49,600 3/16 | 12,000 12 2/25 | 10億8536万 | 3億727万 | +104.77% 4/28 | -39.9% 10/18 |
| 2012年 5月期 | 138 1,382 6/2 | 75 751 8/15 | 39,000 3,900 8/15 | 8億5614万 | 4億6524万 | +21.28% 9/6 | -24.71% 9/24 |
| 2013年 5月期 | 145 1,450 4/3 | 64 635 12/19 | 24,000 2,400 5/22 | 8億9827万 | 3億9338万 | +48.65% 4/2 | -15.58% 12/17 |
| 2014年 5月期 | 184 1,840 4/30 | 91 910 8/8 | 46,000 4,600 9/24 | 11億3988万 | 5億6374万 | +30.59% 4/30 | -5.61% 11/27 |
| 2015年 5月期 | 269 2,690 2/27 | 149 1,490 7/4 | 39,000 3,900 7/11 | 16億6645万 | 9億2305万 | +33.05% 2/27 | -16.15% 12/10 |
| 2016年 5月期 | 315 3,150 7/28 3,150 7/27 | 133 1,333 2/15 | 912,000 91,200 4/6 | 19億5142万 | 9億6975万 | +55.47% 4/6 | -23.33% 9/11 |
| 2017年 5月期 | 950 3/31 | 232 2,320 6/24 | 1,080,000 108,000 3/7 | 69億1125万 | 16億8780万 | +63.84% 1/11 | -27.34% 4/12 |
| 2018年 5月期 | 980 1/29 | 560 9/5 | 810,600 10/18 | 71億2950万 | 40億7400万 | +54.91% 6/25 | -7.72% 11/15 |
| 2019年 5月期 | 2,046 7/9 | 728 12/25 | 1,402,800 6/7 | 148億8465万 | 52億9911万 | +23.57% 7/9 | -28.52% 12/25 |
| 2020年 5月期 | 1,196 12/10 | 501 3/17 | 157,100 12/6 | 87億2601万 | 36億5529万 | +26.13% 12/6 | -32.4% 3/13 |
| 2021年 5月期 | 1,012 8/20 | 519 5/17 | 780,600 8/20 | 78億2478万 | 40億1290万 | +36.96% 8/19 | -12.97% 8/3 |
| 2022年 5月期 | 634 7/14 | 464 12/28 12/27 | 392,200 7/14 | 49億208万 | 35億8764万 | +18.53% 7/14 | -4.81% 10/18 |
| 2023年 5月期 | 545 7/13 | 466 1/13 12/28 | 84,900 7/14 | 42億1394万 | 36億311万 | +5.28% 7/14 | -5.42% 12/28 |
| 最新 | 685 2024/4/23 | 8,000 | 52億9642万 | -1.3% 694 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/27 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/27
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/01 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/28 vs 2010/12/01
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/28
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/29 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/29
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 107%（2.07倍）
- 2017/12/29 vs 2016/12/30
- 141%（2.41倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/04/23 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
29円（2008/12/08） - 2238%（23.38倍）
685円（4/23）