株価チャート
株価
4/19
- 前日 (4/18)
- 1,681
- 始値
- 1,679
- 高値
- 1,679
- 安値
- 1,648
- 終値 -1.49%
- 1,656
- 出来高 +91.96%
- 114,600
乖離率
- 株価（5日）
移動平均値 - -1.66%
1,684 - 株価（25日）
移動平均値 - -4.06%
1,726 - 出来高（5日）
移動平均値 - +7.08%
107,020
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,679 | 1,679 | 1,648 | 1,656 | -1.49% | 114,600 | 462億240万 | -4.06% | 9.61 | 1.11 |
| 04/18 | 1,660 | 1,687 | 1,660 | 1,681 | +1.27% | 59,700 | 468億9990万 | -2.72% | 9.76 | 1.13 |
| 04/17 | 1,691 | 1,691 | 1,654 | 1,660 | -1.78% | 102,800 | 463億1400万 | -3.99% | 9.64 | 1.12 |
| 04/16 | 1,741 | 1,741 | 1,690 | 1,690 | -2.37% | 158,100 | 471億5100万 | -2.42% | 9.81 | 1.14 |
| 04/15 | 1,723 | 1,737 | 1,722 | 1,731 | +0.52% | 99,900 | 482億9490万 | -0.06% | 10.05 | 1.16 |
| 04/12 | 1,725 | 1,725 | 1,715 | 1,722 | +0.12% | 65,500 | 480億4380万 | -0.46% | 10 | 1.16 |
| 04/11 | 1,729 | 1,730 | 1,713 | 1,720 | -1.21% | 87,000 | 479億8800万 | -0.46% | 9.98 | 1.16 |
| 04/10 | 1,741 | 1,746 | 1,725 | 1,741 | +0.4% | 74,200 | 485億7390万 | +0.87% | 10.11 | 1.17 |
| 04/09 | 1,731 | 1,742 | 1,721 | 1,734 | +0.06% | 63,500 | 483億7860万 | +0.7% | 10.07 | 1.17 |
| 04/08 | 1,735 | 1,742 | 1,719 | 1,733 | +0.29% | 91,900 | 483億5070万 | +0.87% | 10.06 | 1.17 |
| 04/05 | 1,705 | 1,734 | 1,702 | 1,728 | +0.88% | 124,800 | 482億1120万 | +0.82% | 10.03 | 1.16 |
| 04/04 | 1,745 | 1,747 | 1,710 | 1,713 | -1.55% | 151,100 | 477億9270万 | +0.12% | 9.94 | 1.15 |
| 04/03 | 1,743 | 1,755 | 1,714 | 1,740 | -1.47% | 245,100 | 485億4600万 | +1.81% | 10.1 | 1.17 |
| 04/02 | 1,849 | 1,849 | 1,750 | 1,766 | -4.33% | 279,400 | 492億7140万 | +3.52% | 10.25 | 1.19 |
| 04/01 | 1,817 | 1,870 | 1,805 | 1,846 | +3.71% | 251,600 | 515億340万 | +8.52% | 10.72 | 1.24 |
| 03/29 | 1,675 | 1,809 | 1,673 | 1,780 | +2.83% | 463,000 | 496億6200万 | +5.2% | 10.33 | 1.2 |
| 03/28 | 1,726 | 1,738 | 1,722 | 1,731 | -0.4% | 181,000 | 482億9490万 | +2.67% | 10.05 | 1.16 |
| 03/27 | 1,720 | 1,741 | 1,718 | 1,738 | +1.34% | 103,100 | 484億9020万 | +3.39% | 10.09 | 1.17 |
| 03/26 | 1,719 | 1,724 | 1,696 | 1,715 | -0.46% | 99,400 | 478億4850万 | +2.27% | 9.96 | 1.15 |
| 03/25 | 1,725 | 1,734 | 1,721 | 1,723 | +0.12% | 82,100 | 480億7170万 | +2.99% | 10 | 1.16 |
| 03/22 | 1,715 | 1,731 | 1,711 | 1,721 | +0.41% | 82,000 | 480億1590万 | +3.18% | 9.99 | 1.16 |
| 03/21 | 1,723 | 1,723 | 1,714 | 1,714 | -0.06% | 68,800 | 478億2060万 | +3% | 9.95 | 1.15 |
| 03/19 | 1,725 | 1,725 | 1,700 | 1,715 | -0.46% | 68,500 | 478億4850万 | +3.19% | 9.96 | 1.15 |
| 03/18 | 1,736 | 1,736 | 1,715 | 1,723 | -0.12% | 80,000 | 480億7170万 | +3.8% | 10 | 1.16 |
| 03/15 | 1,720 | 1,740 | 1,715 | 1,725 | +0.29% | 93,400 | 481億2750万 | +4.04% | 10.01 | 1.16 |
| 03/14 | 1,693 | 1,722 | 1,688 | 1,720 | +1.53% | 68,100 | 479億8800万 | +3.86% | 9.98 | 1.16 |
| 03/13 | 1,730 | 1,730 | 1,689 | 1,694 | -1.97% | 90,900 | 472億6260万 | +2.36% | 9.83 | 1.14 |
| 03/12 | 1,701 | 1,728 | 1,697 | 1,728 | +1.83% | 133,100 | 482億1120万 | +4.41% | 10.03 | 1.16 |
| 03/11 | 1,675 | 1,701 | 1,675 | 1,697 | +1.07% | 193,000 | 473億4630万 | +2.72% | 9.85 | 1.14 |
| 03/08 | 1,656 | 1,679 | 1,647 | 1,679 | +0.42% | 117,600 | 468億4410万 | +1.7% | 9.75 | 1.13 |
| 03/07 | 1,665 | 1,674 | 1,661 | 1,672 | +0.6% | 118,100 | 466億4880万 | +1.33% | 9.71 | 1.12 |
| 03/06 | 1,641 | 1,666 | 1,640 | 1,662 | +0.54% | 87,600 | 463億6980万 | +0.79% | 9.65 | 1.12 |
| 03/05 | 1,639 | 1,654 | 1,631 | 1,653 | +1.54% | 98,500 | 461億1870万 | +0.3% | 9.6 | 1.11 |
| 03/04 | 1,652 | 1,653 | 1,622 | 1,628 | -0.55% | 86,400 | 454億2120万 | -1.15% | 9.45 | 1.1 |
| 03/01 | 1,662 | 1,667 | 1,637 | 1,637 | -1.5% | 97,100 | 456億7230万 | -0.67% | 9.5 | 1.1 |
| 02/29 | 1,669 | 1,675 | 1,657 | 1,662 | -0.36% | 77,000 | 463億6980万 | +0.85% | 9.65 | 1.12 |
| 02/28 | 1,648 | 1,671 | 1,647 | 1,668 | +1.15% | 76,800 | 465億3720万 | +1.21% | 9.68 | 1.12 |
| 02/27 | 1,657 | 1,658 | 1,637 | 1,649 | -0.3% | 74,800 | 460億710万 | +0.12% | 9.57 | 1.11 |
| 02/26 | 1,635 | 1,658 | 1,630 | 1,654 | +1.85% | 130,500 | 461億4660万 | +0.36% | 9.6 | 1.11 |
| 02/22 | 1,630 | 1,631 | 1,621 | 1,624 | +0.06% | 82,100 | 453億960万 | -1.46% | 9.43 | 1.09 |
| 02/21 | 1,623 | 1,623 | 1,607 | 1,623 | +0.68% | 73,200 | 452億8170万 | -1.46% | 9.42 | 1.09 |
| 02/20 | 1,626 | 1,627 | 1,606 | 1,612 | -0.62% | 111,800 | 449億7480万 | -2.07% | 9.36 | 1.08 |
| 02/19 | 1,607 | 1,622 | 1,602 | 1,622 | +0.81% | 77,000 | 452億5380万 | -1.52% | 9.42 | 1.09 |
| 02/16 | 1,612 | 1,620 | 1,604 | 1,609 | 0% | 111,800 | 448億9110万 | -2.37% | 9.34 | 1.08 |
| 02/15 | 1,638 | 1,638 | 1,605 | 1,609 | -1.41% | 154,200 | 448億9110万 | -2.43% | 9.34 | 1.08 |
| 02/14 | 1,645 | 1,648 | 1,630 | 1,632 | -1.03% | 86,300 | 455億3280万 | -1.27% | 9.47 | 1.1 |
| 02/13 | 1,664 | 1,668 | 1,631 | 1,649 | -0.72% | 144,000 | 460億710万 | -0.36% | 9.57 | 1.11 |
| 02/09 | 1,669 | 1,682 | 1,661 | 1,661 | -0.6% | 84,700 | 463億4190万 | +0.36% | 9.64 | 1.12 |
| 02/08 | 1,690 | 1,690 | 1,662 | 1,671 | -1.47% | 105,200 | 466億2090万 | +0.84% | 9.7 | 1.12 |
| 02/07 | 1,685 | 1,698 | 1,682 | 1,696 | +0.65% | 92,300 | 473億1840万 | +2.17% | 9.85 | 1.14 |
| 02/06 | 1,689 | 1,695 | 1,672 | 1,685 | -0.35% | 99,900 | 470億1150万 | +1.32% | 9.78 | 1.13 |
| 02/05 | 1,676 | 1,691 | 1,666 | 1,691 | +2.05% | 137,900 | 471億7890万 | +1.5% | 9.82 | 1.14 |
| 02/02 | 1,662 | 1,662 | 1,646 | 1,657 | -0.06% | 70,900 | 462億3030万 | -0.66% | 9.62 | 1.11 |
| 02/01 | 1,660 | 1,662 | 1,644 | 1,658 | -0.54% | 88,200 | 462億5820万 | -0.84% | 9.63 | 1.12 |
| 01/31 | 1,647 | 1,667 | 1,644 | 1,667 | +1.52% | 116,400 | 465億930万 | -0.6% | 9.68 | 1.12 |
| 01/30 | 1,650 | 1,662 | 1,641 | 1,642 | -0.36% | 279,400 | 458億1180万 | -2.38% | 9.53 | 1.1 |
| 01/29 | 1,638 | 1,652 | 1,638 | 1,648 | +1.29% | 121,500 | 459億7920万 | -2.31% | 9.57 | 1.11 |
| 01/26 | 1,643 | 1,649 | 1,623 | 1,627 | -0.67% | 164,600 | 453億9330万 | -3.9% | 9.45 | 1.09 |
| 01/25 | 1,637 | 1,639 | 1,630 | 1,638 | -0.3% | 90,000 | 457億20万 | -3.59% | 9.51 | 1.1 |
| 01/24 | 1,645 | 1,649 | 1,628 | 1,643 | -0.6% | 140,100 | 458億3970万 | -3.64% | 9.54 | 1.11 |
| 01/23 | 1,660 | 1,673 | 1,648 | 1,653 | -0.54% | 123,500 | 461億1870万 | -3.39% | 9.6 | 1.11 |
| 01/22 | 1,667 | 1,668 | 1,646 | 1,662 | -0.42% | 166,800 | 463億6980万 | -3.15% | 9.65 | 1.12 |
| 01/19 | 1,684 | 1,688 | 1,661 | 1,669 | +1.64% | 321,400 | 465億6510万 | -2.97% | 9.69 | 1.12 |
| 01/18 | 1,620 | 1,664 | 1,619 | 1,642 | +2.63% | 471,900 | 458億1180万 | -4.76% | 9.53 | 1.1 |
| 01/17 | 1,612 | 1,626 | 1,600 | 1,600 | -0.87% | 182,200 | 446億4000万 | -7.46% | 9.29 | 1.08 |
| 01/16 | 1,636 | 1,650 | 1,614 | 1,614 | -1.28% | 267,600 | 450億3060万 | -6.92% | 9.37 | 1.09 |
| 01/15 | 1,644 | 1,661 | 1,632 | 1,635 | 0% | 204,000 | 456億1650万 | -5.98% | 9.49 | 1.1 |
| 01/12 | 1,645 | 1,658 | 1,630 | 1,635 | -0.61% | 250,300 | 456億1650万 | -6.09% | 9.49 | 1.1 |
| 01/11 | 1,648 | 1,667 | 1,625 | 1,645 | -3.18% | 571,400 | 458億9550万 | -5.73% | 9.55 | 1.11 |
| 01/10 | 1,694 | 1,705 | 1,679 | 1,699 | +0.3% | 211,000 | 474億210万 | -2.75% | 9.86 | 1.14 |
| 01/09 | 1,672 | 1,705 | 1,655 | 1,694 | +3.48% | 245,400 | 472億6260万 | -2.98% | 9.83 | 1.14 |
| 01/05 | 1,700 | 1,700 | 1,637 | 1,637 | -4.6% | 299,200 | 456億7230万 | -6.14% | 9.5 | 1.1 |
| 01/04 | 1,737 | 1,737 | 1,705 | 1,716 | -1.72% | 166,100 | 478億7640万 | -1.66% | 9.96 | 1.15 |
| 2023 | ||||||||||
| 12/29 | 1,775 | 1,775 | 1,736 | 1,746 | -1.47% | 79,600 | 487億1340万 | +0.23% | 10.14 | 1.17 |
| 12/28 | 1,766 | 1,777 | 1,756 | 1,772 | +0.34% | 84,600 | 494億3880万 | +2.01% | 10.29 | 1.19 |
| 12/27 | 1,754 | 1,768 | 1,747 | 1,766 | +1.38% | 119,100 | 492億7140万 | +1.96% | 10.25 | 1.19 |
| 12/26 | 1,755 | 1,771 | 1,741 | 1,742 | -0.17% | 112,400 | 486億180万 | +0.87% | 10.11 | 1.17 |
| 12/25 | 1,780 | 1,791 | 1,741 | 1,745 | -1.97% | 88,600 | 486億8550万 | +1.39% | 10.13 | 1.17 |
| 12/22 | 1,792 | 1,803 | 1,773 | 1,780 | -0.56% | 89,900 | 496億6200万 | +3.79% | 10.33 | 1.2 |
| 12/21 | 1,777 | 1,798 | 1,768 | 1,790 | +0.34% | 101,400 | 499億4100万 | +4.8% | 10.39 | 1.2 |
| 12/20 | 1,799 | 1,813 | 1,783 | 1,784 | -0.11% | 123,800 | 497億7360万 | +4.94% | 10.36 | 1.2 |
| 12/19 | 1,784 | 1,797 | 1,773 | 1,786 | +0.11% | 81,700 | 498億2940万 | +5.43% | 10.37 | 1.2 |
| 12/18 | 1,776 | 1,790 | 1,761 | 1,784 | +0.34% | 113,900 | 497億7360万 | +5.75% | 10.36 | 1.2 |
| 12/15 | 1,790 | 1,802 | 1,765 | 1,778 | -1.11% | 117,000 | 496億620万 | +6.02% | 10.32 | 1.2 |
| 12/14 | 1,800 | 1,828 | 1,796 | 1,798 | +0.56% | 143,500 | 501億6420万 | +7.79% | 10.44 | 1.21 |
| 12/13 | 1,783 | 1,808 | 1,782 | 1,788 | +1.53% | 145,500 | 498億8520万 | +7.91% | 10.38 | 1.2 |
| 12/12 | 1,769 | 1,783 | 1,757 | 1,761 | 0% | 127,600 | 491億3190万 | +6.99% | 10.22 | 1.18 |
| 12/11 | 1,770 | 1,790 | 1,720 | 1,761 | +0.23% | 331,700 | 491億3190万 | +7.64% | 10.22 | 1.18 |
| 12/08 | 1,753 | 1,780 | 1,747 | 1,757 | +0.98% | 200,500 | 490億2030万 | +8.06% | 10.2 | 1.18 |
| 12/07 | 1,715 | 1,746 | 1,706 | 1,740 | +0.81% | 124,000 | 485億4600万 | +7.67% | 10.1 | 1.17 |
| 12/06 | 1,700 | 1,730 | 1,690 | 1,726 | +1.41% | 180,300 | 481億5540万 | +7.41% | 10.02 | 1.16 |
| 12/05 | 1,727 | 1,733 | 1,702 | 1,702 | -1.5% | 198,700 | 474億8580万 | +6.51% | 9.88 | 1.15 |
| 12/04 | 1,690 | 1,728 | 1,688 | 1,728 | +2.19% | 145,200 | 482億1120万 | +8.61% | 10.03 | 1.16 |
| 12/01 | 1,676 | 1,710 | 1,668 | 1,691 | +1.14% | 211,800 | 471億7890万 | +6.89% | 9.82 | 1.14 |
| 11/30 | 1,650 | 1,675 | 1,633 | 1,672 | +0.97% | 163,500 | 466億4880万 | +6.16% | 9.71 | 1.12 |
| 11/29 | 1,630 | 1,659 | 1,608 | 1,656 | +0.36% | 321,100 | 462億240万 | +5.54% | 9.61 | 1.11 |
| 11/28 | 1,621 | 1,659 | 1,620 | 1,650 | +0.36% | 451,900 | 460億3500万 | +5.63% | 9.58 | 1.11 |
| 11/27 | 1,644 | 1,656 | 1,633 | 1,644 | +0.67% | 260,300 | 458億6760万 | +5.66% | 9.54 | 1.1 |
| 11/24 | 1,636 | 1,636 | 1,606 | 1,633 | -0.49% | 140,400 | 455億6070万 | +5.35% | 9.48 | 1.1 |
| 11/22 | 1,629 | 1,662 | 1,629 | 1,641 | +0.67% | 158,400 | 457億8390万 | +6.21% | 9.53 | 1.1 |
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 | 5,370 7/4 | 1,313 3/7 | 863,890 3/7 | - | - | +19.38% 12/10 | -28.99% 3/7 |
| 2009年 5月期 | 1,469 6/2 | 378 3/4 | 2,589,280 6/20 | - | - | +34.73% 10/20 | -29.91% 9/18 |
| 2010年 5月期 | 1,119 5/31 | 482 12/14 | 950,580 7/7 | 312億2010万 | - | +33.31% 4/12 | -17.79% 11/13 |
| 2011年 5月期 | 1,538 7/29 7/28 他2件 | 768 3/16 | 940,860 7/8 | 429億1020万 | 214億2720万 | +20.93% 7/9 | -24.22% 3/15 |
| 2012年 5月期 | 1,661 5/31 | 751 8/9 | 569,130 5/31 | 463億4190万 | 209億5290万 | +23.29% 10/6 | -13.19% 11/24 |
| 2013年 5月期 | 1,690 6/7 | 1,034 1/10 | 1,009,430 7/4 | 471億5100万 | 288億4860万 | +13.23% 3/29 | -20.17% 8/3 |
| 2014年 5月期 | 1,208 7/3 | 862 2/6 | 477,620 1/8 | 337億320万 | 240億4980万 | +6.31% 3/12 | -9.25% 2/6 |
| 2015年 5月期 | 1,179 9/29 | 910 1/7 | 658,000 7/9 | 328億9410万 | 253億8900万 | +8.41% 9/29 | -9.24% 10/17 |
| 2016年 5月期 | 1,330 2/3 | 878 8/25 | 844,200 6/23 | 371億700万 | 244億9620万 | +19.47% 1/29 | -14.24% 4/6 |
| 2017年 5月期 | 1,485 7/22 | 970 6/28 | 1,020,500 7/6 | 414億3150万 | 270億6300万 | +27.82% 7/6 | -11.03% 8/4 |
| 2018年 5月期 | 1,341 7/19 | 978 3/26 | 995,500 5/28 | 374億1390万 | 272億8620万 | +6.25% 7/19 | -12.06% 2/14 |
| 2019年 5月期 | 1,163 4/1 | 703 12/25 | 1,456,600 1/9 | 324億4770万 | 196億1370万 | +20.89% 7/3 | -17.14% 12/25 |
| 2020年 5月期 | 1,837 1/7 | 928 3/13 | 2,309,600 6/28 | 512億5230万 | 258億9120万 | +23.55% 7/11 | -21.55% 3/13 |
| 2021年 5月期 | 1,249 6/1 | 917 12/11 | 1,137,300 5/27 | 348億4710万 | 255億8430万 | +8.59% 3/16 | -10.8% 8/5 |
| 2022年 5月期 | 1,263 7/13 | 978 3/8 | 1,920,400 7/7 | 352億3770万 | 272億8620万 | +17.93% 7/13 | -8.81% 10/7 |
| 2023年 5月期 | 1,695 4/3 | 1,054 6/1 | 1,036,900 1/10 | 472億9050万 | 294億660万 | +16.09% 7/3 | -7.06% 5/31 |
| 最新 | 1,656 2024/4/19 | 114,600 | 462億240万 | -4.06% 1,726 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
378円（2009/03/04） - 338%（4.38倍）
1,656円（4/19）