株価チャート
株価
4/17
- 前日 (4/16)
- 1,050
- 始値
- 1,051
- 高値
- 1,054
- 安値
- 1,050
- 終値 +0.29%
- 1,053
- 出来高 -52.54%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,052 - 株価（25日）
移動平均値 - +0.67%
1,046 - 出来高（5日）
移動平均値 - -43.78%
4,980
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,051 | 1,054 | 1,050 | 1,053 | +0.29% | 2,800 | 82億7837万 | +0.67% | - | 1.22 |
| 04/16 | 1,054 | 1,056 | 1,050 | 1,050 | -0.47% | 5,900 | 82億5478万 | +0.38% | - | 1.22 |
| 04/15 | 1,052 | 1,058 | 1,052 | 1,055 | +0.29% | 7,700 | 82億9409万 | +0.96% | - | 1.22 |
| 04/12 | 1,051 | 1,059 | 1,051 | 1,052 | 0% | 5,700 | 82億7050万 | +0.67% | - | 1.22 |
| 04/11 | 1,055 | 1,056 | 1,050 | 1,052 | -0.28% | 2,800 | 82億7050万 | +0.77% | - | 1.22 |
| 04/10 | 1,050 | 1,055 | 1,050 | 1,055 | +0.48% | 4,300 | 82億9409万 | +1.15% | - | 1.22 |
| 04/09 | 1,052 | 1,052 | 1,048 | 1,050 | +0.1% | 2,500 | 82億5478万 | +0.77% | - | 1.22 |
| 04/08 | 1,050 | 1,051 | 1,048 | 1,049 | +0.19% | 2,300 | 82億4692万 | +0.67% | - | 1.21 |
| 04/05 | 1,048 | 1,050 | 1,046 | 1,047 | -0.29% | 3,600 | 82億3119万 | +0.58% | - | 1.21 |
| 04/04 | 1,055 | 1,055 | 1,050 | 1,050 | 0% | 2,500 | 82億5478万 | +0.96% | - | 1.22 |
| 04/03 | 1,055 | 1,055 | 1,050 | 1,050 | -0.57% | 3,500 | 82億5478万 | +0.96% | - | 1.22 |
| 04/02 | 1,060 | 1,060 | 1,055 | 1,056 | 0% | 6,000 | 83億195万 | +1.64% | - | 1.22 |
| 04/01 | 1,053 | 1,056 | 1,053 | 1,056 | +0.48% | 5,200 | 83億195万 | +1.73% | - | 1.22 |
| 03/29 | 1,050 | 1,051 | 1,049 | 1,051 | +0.29% | 6,900 | 82億6264万 | +1.35% | - | 1.22 |
| 03/28 | 1,043 | 1,048 | 1,043 | 1,048 | +0.67% | 5,700 | 82億3906万 | +1.16% | - | 1.21 |
| 03/27 | 1,039 | 1,042 | 1,039 | 1,041 | 0% | 3,900 | 81億8402万 | +0.48% | - | 1.21 |
| 03/26 | 1,037 | 1,041 | 1,037 | 1,041 | +0.19% | 3,700 | 81億8402万 | +0.58% | - | 1.21 |
| 03/25 | 1,039 | 1,041 | 1,037 | 1,039 | 0% | 5,800 | 81億6830万 | +0.39% | - | 1.2 |
| 03/22 | 1,040 | 1,040 | 1,037 | 1,039 | 0% | 4,500 | 81億6830万 | +0.39% | - | 1.2 |
| 03/21 | 1,041 | 1,041 | 1,037 | 1,039 | +0.19% | 4,500 | 81億6830万 | +0.48% | - | 1.2 |
| 03/19 | 1,039 | 1,039 | 1,037 | 1,037 | +0.1% | 2,600 | 81億5258万 | +0.29% | - | 1.2 |
| 03/18 | 1,037 | 1,038 | 1,034 | 1,036 | -0.19% | 6,500 | 81億4472万 | +0.19% | - | 1.2 |
| 03/15 | 1,042 | 1,042 | 1,038 | 1,038 | -0.19% | 3,000 | 81億6044万 | +0.39% | - | 1.2 |
| 03/14 | 1,040 | 1,040 | 1,035 | 1,040 | +0.48% | 5,500 | 81億7616万 | +0.48% | - | 1.2 |
| 03/13 | 1,037 | 1,039 | 1,035 | 1,035 | -0.19% | 2,600 | 81億3685万 | 0% | - | 1.2 |
| 03/12 | 1,039 | 1,039 | 1,035 | 1,037 | -0.19% | 3,600 | 81億5258万 | +0.19% | - | 1.2 |
| 03/11 | 1,037 | 1,040 | 1,035 | 1,039 | +0.19% | 5,400 | 81億6830万 | +0.29% | - | 1.2 |
| 03/08 | 1,038 | 1,040 | 1,036 | 1,037 | +0.19% | 3,900 | 81億5258万 | +0.1% | - | 1.2 |
| 03/07 | 1,038 | 1,040 | 1,035 | 1,035 | -0.29% | 3,400 | 81億3685万 | -0.1% | - | 1.2 |
| 03/06 | 1,034 | 1,045 | 1,033 | 1,038 | +0.68% | 12,000 | 81億6044万 | +0.1% | - | 1.2 |
| 03/05 | 1,030 | 1,035 | 1,030 | 1,031 | +0.1% | 9,300 | 81億541万 | -0.58% | - | 1.19 |
| 03/04 | 1,034 | 1,034 | 1,030 | 1,030 | -0.29% | 9,300 | 80億9755万 | -0.77% | - | 1.19 |
| 03/01 | 1,031 | 1,035 | 1,031 | 1,033 | +0.19% | 4,000 | 81億2113万 | -0.58% | - | 1.2 |
| 02/29 | 1,031 | 1,035 | 1,031 | 1,031 | -0.1% | 5,000 | 81億541万 | -0.67% | - | 1.19 |
| 02/28 | 1,034 | 1,034 | 1,032 | 1,032 | -0.19% | 5,800 | 81億1327万 | -0.67% | - | 1.19 |
| 02/27 | 1,035 | 1,038 | 1,034 | 1,034 | 0% | 4,300 | 81億2899万 | -0.48% | - | 1.2 |
| 02/26 | 1,034 | 1,038 | 1,033 | 1,034 | +0.1% | 8,300 | 81億2899万 | -0.67% | - | 1.2 |
| 02/22 | 1,035 | 1,035 | 1,031 | 1,033 | +0.1% | 4,100 | 81億2113万 | -0.86% | - | 1.2 |
| 02/21 | 1,032 | 1,035 | 1,032 | 1,032 | 0% | 2,400 | 81億1327万 | -1.15% | - | 1.19 |
| 02/20 | 1,035 | 1,035 | 1,032 | 1,032 | -0.1% | 4,700 | 81億1327万 | -1.24% | - | 1.19 |
| 02/19 | 1,029 | 1,033 | 1,029 | 1,033 | +0.39% | 4,600 | 81億2113万 | -1.34% | - | 1.2 |
| 02/16 | 1,031 | 1,031 | 1,028 | 1,029 | -0.19% | 10,300 | 80億8968万 | -1.91% | - | 1.19 |
| 02/15 | 1,033 | 1,033 | 1,031 | 1,031 | -0.19% | 6,400 | 81億541万 | -1.9% | - | 1.19 |
| 02/14 | 1,036 | 1,036 | 1,033 | 1,033 | -0.29% | 6,800 | 81億2113万 | -1.9% | - | 1.2 |
| 02/13 | 1,036 | 1,037 | 1,036 | 1,036 | -0.1% | 5,900 | 81億4472万 | -1.8% | - | 1.2 |
| 02/09 | 1,038 | 1,039 | 1,037 | 1,037 | -0.29% | 7,700 | 81億5258万 | -1.89% | - | 1.2 |
| 02/08 | 1,042 | 1,043 | 1,039 | 1,040 | -0.19% | 9,100 | 81億7616万 | -1.79% | - | 1.2 |
| 02/07 | 1,045 | 1,045 | 1,040 | 1,042 | -0.19% | 6,600 | 81億9189万 | -1.7% | - | 1.21 |
| 02/06 | 1,051 | 1,077 | 1,040 | 1,044 | -0.19% | 49,400 | 82億761万 | -1.6% | - | 1.21 |
| 02/05 | 1,047 | 1,048 | 1,045 | 1,046 | -0.1% | 7,100 | 82億2333万 | -1.51% | - | 1.21 |
| 02/02 | 1,046 | 1,047 | 1,045 | 1,047 | +0.19% | 4,400 | 82億3119万 | -1.51% | - | 1.21 |
| 02/01 | 1,049 | 1,049 | 1,045 | 1,045 | 0% | 3,500 | 82億1547万 | -1.69% | - | 1.21 |
| 01/31 | 1,047 | 1,049 | 1,045 | 1,045 | -0.19% | 4,300 | 82億1547万 | -1.88% | - | 1.21 |
| 01/30 | 1,050 | 1,050 | 1,047 | 1,047 | -0.29% | 6,300 | 82億3119万 | -1.78% | - | 1.21 |
| 01/29 | 1,051 | 1,054 | 1,049 | 1,050 | -0.38% | 12,300 | 82億5478万 | -1.59% | - | 1.22 |
| 01/26 | 1,045 | 1,055 | 1,045 | 1,054 | +0.86% | 10,600 | 82億8623万 | -1.31% | - | 1.22 |
| 01/25 | 1,030 | 1,046 | 1,027 | 1,045 | +1.46% | 14,000 | 82億1547万 | -2.25% | - | 1.21 |
| 01/24 | 1,036 | 1,036 | 1,030 | 1,030 | -0.68% | 29,900 | 80億9755万 | -3.74% | - | 1.19 |
| 01/23 | 1,050 | 1,050 | 1,037 | 1,037 | -1.24% | 40,500 | 81億5258万 | -3.26% | - | 1.2 |
| 01/22 | 1,061 | 1,062 | 1,050 | 1,050 | -1.41% | 35,200 | 82億5478万 | -2.23% | - | 1.22 |
| 01/19 | 1,070 | 1,070 | 1,065 | 1,065 | -0.56% | 12,700 | 83億7271万 | -0.93% | - | 1.23 |
| 01/18 | 1,068 | 1,074 | 1,068 | 1,071 | +0.28% | 5,200 | 84億1988万 | -0.37% | - | 1.24 |
| 01/17 | 1,075 | 1,076 | 1,066 | 1,068 | -0.84% | 19,400 | 83億9629万 | -0.74% | - | 1.24 |
| 01/16 | 1,079 | 1,079 | 1,076 | 1,077 | -0.19% | 4,900 | 84億6705万 | 0% | - | 1.25 |
| 01/15 | 1,081 | 1,087 | 1,076 | 1,079 | -0.19% | 16,900 | 84億8277万 | +0.19% | - | 1.25 |
| 01/12 | 1,081 | 1,083 | 1,081 | 1,081 | -0.18% | 5,400 | 84億9849万 | +0.37% | - | 1.25 |
| 01/11 | 1,084 | 1,084 | 1,080 | 1,083 | 0% | 5,600 | 85億1422万 | +0.56% | - | 1.25 |
| 01/10 | 1,082 | 1,083 | 1,077 | 1,083 | +0.28% | 8,400 | 85億1422万 | +0.56% | - | 1.25 |
| 01/09 | 1,088 | 1,088 | 1,080 | 1,080 | -0.37% | 9,300 | 84億9063万 | +0.19% | - | 1.25 |
| 01/05 | 1,074 | 1,087 | 1,074 | 1,084 | +1.03% | 9,900 | 85億2208万 | +0.56% | - | 1.25 |
| 01/04 | 1,070 | 1,075 | 1,066 | 1,073 | +0.37% | 10,900 | 84億3560万 | -0.65% | - | 1.24 |
| 2023 | ||||||||||
| 12/29 | 1,067 | 1,074 | 1,067 | 1,069 | -0.37% | 9,100 | 84億415万 | -1.2% | - | 1.24 |
| 12/28 | 1,064 | 1,075 | 1,064 | 1,073 | +0.85% | 12,600 | 84億3560万 | -1.01% | - | 1.24 |
| 12/27 | 1,065 | 1,068 | 1,063 | 1,064 | -0.28% | 23,200 | 83億6484万 | -2.12% | - | 1.23 |
| 12/26 | 1,065 | 1,068 | 1,065 | 1,067 | 0% | 13,000 | 83億8843万 | -2.02% | - | 1.24 |
| 12/25 | 1,071 | 1,072 | 1,066 | 1,067 | -0.56% | 16,700 | 83億8843万 | -2.29% | - | 1.24 |
| 12/22 | 1,071 | 1,074 | 1,071 | 1,073 | +0.09% | 6,200 | 84億3560万 | -1.92% | - | 1.24 |
| 12/21 | 1,075 | 1,075 | 1,072 | 1,072 | -0.28% | 3,900 | 84億2774万 | -2.19% | - | 1.24 |
| 12/20 | 1,073 | 1,076 | 1,072 | 1,075 | +0.28% | 7,200 | 84億5132万 | -2.09% | - | 1.24 |
| 12/19 | 1,075 | 1,075 | 1,072 | 1,072 | -0.28% | 7,200 | 84億2774万 | -2.55% | - | 1.24 |
| 12/18 | 1,077 | 1,078 | 1,075 | 1,075 | -0.19% | 7,600 | 84億5132万 | -2.45% | - | 1.24 |
| 12/15 | 1,078 | 1,080 | 1,076 | 1,077 | -0.09% | 5,700 | 84億6705万 | -2.45% | - | 1.25 |
| 12/14 | 1,082 | 1,083 | 1,077 | 1,078 | -0.37% | 9,000 | 84億7491万 | -2.53% | - | 1.25 |
| 12/13 | 1,081 | 1,083 | 1,080 | 1,082 | +0.09% | 8,000 | 85億635万 | -2.35% | - | 1.25 |
| 12/12 | 1,085 | 1,085 | 1,081 | 1,081 | -0.09% | 8,100 | 84億9849万 | -2.52% | - | 1.25 |
| 12/11 | 1,085 | 1,087 | 1,082 | 1,082 | -0.28% | 11,400 | 85億635万 | -2.61% | - | 1.25 |
| 12/08 | 1,088 | 1,088 | 1,085 | 1,085 | 0% | 9,400 | 85億2994万 | -2.43% | - | 1.26 |
| 12/07 | 1,085 | 1,087 | 1,084 | 1,085 | 0% | 7,800 | 85億2994万 | -2.52% | - | 1.26 |
| 12/06 | 1,083 | 1,089 | 1,083 | 1,085 | +0.18% | 7,600 | 85億2994万 | -2.69% | - | 1.26 |
| 12/05 | 1,090 | 1,090 | 1,083 | 1,083 | 0% | 8,800 | 85億1422万 | -2.96% | - | 1.25 |
| 12/04 | 1,090 | 1,090 | 1,082 | 1,083 | -0.28% | 11,800 | 85億1422万 | -3.13% | - | 1.25 |
| 12/01 | 1,090 | 1,090 | 1,081 | 1,086 | -0.37% | 12,600 | 85億3780万 | -3.04% | - | 1.26 |
| 11/30 | 1,080 | 1,100 | 1,080 | 1,090 | +0.74% | 24,700 | 85億6925万 | -2.85% | - | 1.29 |
| 11/29 | 1,072 | 1,091 | 1,060 | 1,082 | -4.42% | 83,600 | 85億635万 | -3.65% | - | 1.28 |
| 11/28 | 1,130 | 1,136 | 1,129 | 1,132 | +0.18% | 55,400 | 88億9944万 | +0.62% | - | 1.34 |
| 11/27 | 1,129 | 1,130 | 1,127 | 1,130 | +0.09% | 36,700 | 88億8372万 | +0.44% | - | 1.33 |
| 11/24 | 1,128 | 1,129 | 1,127 | 1,129 | +0.09% | 20,100 | 88億7585万 | +0.36% | - | 1.33 |
| 11/22 | 1,127 | 1,129 | 1,127 | 1,128 | -0.09% | 11,900 | 88億6799万 | +0.27% | - | 1.33 |
| 11/21 | 1,129 | 1,129 | 1,127 | 1,129 | 0% | 9,700 | 88億7585万 | +0.44% | - | 1.33 |
| 11/20 | 1,128 | 1,129 | 1,127 | 1,129 | +0.18% | 14,400 | 88億7585万 | +0.44% | - | 1.33 |
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 | 3,600 720,000 10/31 | 2,100 420,000 4/4 | 115,000 575 6/26 | - | - | +27.29% 10/10 | -20.57% 3/7 |
| 2009年 5月期 | 3,075 615,000 8/1 | 1,070 214,000 1/27 | 249,800 1,249 1/13 | - | - | +19.25% 2/18 | -39.49% 10/10 |
| 2010年 5月期 | 2,265 453,000 4/12 | 1,135 227,000 6/5 | 394,200 1,971 7/23 | - | - | +39.17% 7/22 | -14.94% 11/18 |
| 2011年 5月期 | 2,048 409,500 7/2 409,500 6/1 | 1,010 202,000 8/24 | 169,000 845 7/21 | 157億5264万 | 77億7053万 | +23.81% 1/18 | -34.72% 3/15 |
| 2012年 5月期 | 1,828 365,500 8/4 | 1,006 100,600 5/31 | 82,700 827 5/11 | 140億6005万 | 77億3976万 | +15.39% 7/22 | -15.31% 5/21 |
| 2013年 5月期 | 2,350 235,000 5/9 | 658 65,800 8/10 | 500,600 5,006 11/14 | 180億7996万 | 50億6238万 | +33.66% 4/18 | -28.35% 7/25 |
| 2014年 5月期 | 1,970 197,000 7/5 | 1,150 2/4 | 598,600 5,986 7/17 | 151億5639万 | 88億4764万 | +13.82% 7/5 | -18.57% 7/29 |
| 2015年 5月期 | 1,531 11/12 | 1,221 6/2 | 225,900 11/26 | 117億7936万 | 93億9388万 | +8.09% 9/8 | -8.92% 11/27 |
| 2016年 5月期 | 1,898 11/25 | 1,380 8/25 | 298,300 11/26 | 146億681万 | 106億1813万 | +8.38% 7/27 | -10.26% 1/21 |
| 2017年 5月期 | 1,688 6/30 | 1,027 5/31 | 426,400 7/15 | 129億9658万 | 79億841万 | +7.91% 10/7 | -25.18% 7/20 |
| 2018年 5月期 | 1,192 10/3 | 980 3/26 | 129,300 1/15 | 91億7899万 | 76億4939万 | +8.52% 10/2 | -7.88% 11/30 |
| 2019年 5月期 | 1,093 11/12 | 831 12/25 | 134,100 11/28 | 85億6125万 | 65億905万 | +4.1% 9/26 | -16.25% 12/25 |
| 2020年 5月期 | 1,154 11/11 | 776 3/13 | 120,600 11/28 | 90億7240万 | 61億67万 | +6.6% 5/13 | -14.72% 3/13 |
| 2021年 5月期 | 1,110 10/19 | 948 12/1 | 127,200 11/27 | 87億2648万 | 74億5289万 | +5.96% 10/19 | -9.61% 12/1 |
| 2022年 5月期 | 1,105 10/1 9/30 | 950 11/29 | 68,000 11/29 | 86億8717万 | 74億6861万 | +3.76% 4/11 | -8.41% 12/2 |
| 2023年 5月期 | 1,094 11/28 | 1,031 11/29 | 88,800 11/29 | 86億69万 | 81億541万 | +2.2% 7/19 | -3.38% 12/1 |
| 最新 | 1,053 2024/4/17 | 2,800 | 82億7837万 | +0.67% 1,046 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 176%（2.76倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
651円（2003/04/10） - 62%（1.62倍）
1,053円（4/17）