株価チャート
株価
4/24
- 前日 (4/23)
- 652
- 始値
- 651
- 高値
- 652
- 安値
- 648
- 終値 ±0%
- 652
- 出来高 +226.67%
- 9,800
乖離率
- 株価（5日）
移動平均値 - +0.46%
649 - 株価（25日）
移動平均値 - -0.31%
654 - 出来高（5日）
移動平均値 - -6.84%
10,520
2023/11/28～2024/04/24
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 | 651 | 652 | 648 | 652 | 0% | 9,800 | 78億6336万 | -0.31% | 43.63 | 0.96 |
| 04/23 | 652 | 653 | 647 | 652 | +0.46% | 3,000 | 78億6336万 | -0.31% | 43.63 | 0.96 |
| 04/22 | 653 | 653 | 648 | 649 | 0% | 1,800 | 78億2718万 | -0.76% | 43.43 | 0.95 |
| 04/19 | 645 | 649 | 643 | 649 | +0.78% | 3,700 | 78億2718万 | -0.76% | 43.43 | 0.95 |
| 04/18 | 657 | 657 | 640 | 644 | -1.68% | 34,300 | 77億6688万 | -1.53% | 43.1 | 0.94 |
| 04/17 | 657 | 657 | 652 | 655 | +0.61% | 7,300 | 78億9954万 | +0.15% | 43.84 | 0.96 |
| 04/16 | 656 | 656 | 651 | 651 | -0.76% | 7,300 | 78億5130万 | -0.31% | 43.57 | 0.96 |
| 04/15 | 655 | 658 | 655 | 656 | -0.15% | 3,600 | 79億1160万 | +0.46% | 43.9 | 0.96 |
| 04/12 | 660 | 660 | 653 | 657 | +0.15% | 6,100 | 79億2367万 | +0.61% | 43.97 | 0.96 |
| 04/11 | 656 | 659 | 655 | 656 | +0.15% | 4,600 | 79億1160万 | +0.46% | 43.9 | 0.96 |
| 04/10 | 654 | 658 | 654 | 655 | +0.31% | 2,800 | 78億9954万 | +0.31% | 43.84 | 0.96 |
| 04/09 | 659 | 659 | 653 | 653 | -0.61% | 8,500 | 78億7542万 | 0% | 43.7 | 0.96 |
| 04/08 | 657 | 660 | 652 | 657 | 0% | 6,300 | 79億2367万 | +0.61% | 43.97 | 0.96 |
| 04/05 | 656 | 661 | 655 | 657 | +0.15% | 6,800 | 79億2367万 | +0.77% | 43.97 | 0.96 |
| 04/04 | 659 | 659 | 656 | 656 | -0.3% | 4,900 | 79億1160万 | +0.61% | 43.9 | 0.96 |
| 04/03 | 658 | 661 | 656 | 658 | +0.3% | 4,100 | 79億3573万 | +0.92% | 44.04 | 0.97 |
| 04/02 | 658 | 665 | 652 | 656 | -0.3% | 15,000 | 79億1160万 | +0.61% | 43.9 | 0.96 |
| 04/01 | 656 | 663 | 656 | 658 | +0.61% | 12,400 | 79億3573万 | +0.92% | 44.04 | 0.97 |
| 03/29 | 647 | 655 | 647 | 654 | +1.55% | 5,200 | 78億8748万 | +0.31% | 43.77 | 0.96 |
| 03/28 | 643 | 647 | 642 | 644 | +0.16% | 8,000 | 77億6688万 | -1.23% | 43.1 | 0.94 |
| 03/27 | 651 | 652 | 640 | 643 | +0.31% | 13,100 | 77億5482万 | -1.38% | 43.03 | 0.94 |
| 03/26 | 640 | 651 | 639 | 641 | -2.44% | 67,700 | 77億3070万 | -1.69% | 42.9 | 0.94 |
| 03/25 | 676 | 686 | 652 | 657 | -2.52% | 82,200 | 79億2367万 | +0.77% | 43.97 | 0.96 |
| 03/22 | 665 | 674 | 660 | 674 | -0.44% | 21,900 | 81億2869万 | +3.37% | 45.11 | 0.99 |
| 03/21 | 654 | 677 | 652 | 677 | +3.68% | 32,700 | 81億6487万 | +3.99% | 45.31 | 0.99 |
| 03/19 | 644 | 653 | 644 | 653 | +1.08% | 10,700 | 78億7542万 | +0.46% | 43.7 | 0.96 |
| 03/18 | 640 | 647 | 640 | 646 | +0.62% | 10,300 | 77億9100万 | -0.62% | 43.23 | 0.95 |
| 03/15 | 640 | 644 | 640 | 642 | -0.16% | 7,600 | 77億4276万 | -1.23% | 42.97 | 0.94 |
| 03/14 | 640 | 644 | 640 | 643 | 0% | 5,400 | 77億5482万 | -1.08% | 43.03 | 0.94 |
| 03/13 | 644 | 646 | 641 | 643 | -0.62% | 5,700 | 77億5482万 | -1.23% | 43.03 | 0.94 |
| 03/12 | 642 | 648 | 642 | 647 | 0% | 5,700 | 78億306万 | -0.61% | 43.3 | 0.95 |
| 03/11 | 645 | 651 | 645 | 647 | -0.31% | 6,900 | 78億306万 | -0.61% | 43.3 | 0.95 |
| 03/08 | 650 | 651 | 648 | 649 | -0.31% | 8,300 | 78億2718万 | -0.31% | 43.43 | 0.95 |
| 03/07 | 650 | 655 | 650 | 651 | -0.76% | 6,500 | 78億5130万 | 0% | 43.57 | 0.96 |
| 03/06 | 649 | 658 | 648 | 656 | -0.3% | 7,600 | 79億1160万 | +0.46% | 43.9 | 0.96 |
| 03/05 | 648 | 658 | 647 | 658 | +1.23% | 8,300 | 79億3573万 | +0.61% | 44.04 | 0.97 |
| 03/04 | 650 | 653 | 649 | 650 | -0.31% | 7,100 | 78億3924万 | -0.61% | 43.5 | 0.95 |
| 03/01 | 652 | 652 | 649 | 652 | -0.15% | 5,500 | 78億6336万 | -0.61% | 43.63 | 0.96 |
| 02/29 | 650 | 654 | 650 | 653 | +0.46% | 4,100 | 78億7542万 | -0.61% | 43.7 | 0.96 |
| 02/28 | 652 | 656 | 650 | 650 | -0.91% | 6,600 | 78億3924万 | -1.22% | 43.5 | 1 |
| 02/27 | 652 | 657 | 652 | 656 | +0.61% | 4,900 | 79億1160万 | -0.46% | 43.9 | 1 |
| 02/26 | 664 | 664 | 651 | 652 | -1.06% | 9,500 | 78億6336万 | -1.21% | 43.63 | 1 |
| 02/22 | 657 | 659 | 654 | 659 | +1.07% | 5,400 | 79億4779万 | -0.3% | 44.1 | 1.01 |
| 02/21 | 652 | 657 | 651 | 652 | 0% | 4,900 | 78億6336万 | -1.51% | 43.63 | 1 |
| 02/20 | 649 | 654 | 648 | 652 | +0.77% | 6,400 | 78億6336万 | -1.66% | 43.63 | 1 |
| 02/19 | 645 | 653 | 642 | 647 | +0.78% | 8,300 | 78億306万 | -2.71% | 43.3 | 0.99 |
| 02/16 | 643 | 646 | 640 | 642 | -0.16% | 5,700 | 77億4276万 | -3.75% | 42.97 | 0.98 |
| 02/15 | 651 | 652 | 643 | 643 | -1.23% | 8,300 | 77億5482万 | -3.74% | 43.03 | 0.98 |
| 02/14 | 648 | 655 | 648 | 651 | +0.31% | 5,200 | 78億5130万 | -2.69% | 43.57 | 1 |
| 02/13 | 651 | 655 | 649 | 649 | -0.31% | 9,000 | 78億2718万 | -2.99% | 43.43 | 0.99 |
| 02/09 | 652 | 657 | 650 | 651 | -0.15% | 6,700 | 78億5130万 | -2.69% | 43.57 | 1 |
| 02/08 | 654 | 654 | 652 | 652 | -0.31% | 6,800 | 78億6336万 | -2.69% | 43.63 | 1 |
| 02/07 | 668 | 668 | 651 | 654 | -1.95% | 13,500 | 78億8748万 | -2.39% | 43.77 | 1 |
| 02/06 | 650 | 675 | 650 | 667 | +3.25% | 19,200 | 80億4427万 | -0.6% | 44.64 | 1.02 |
| 02/05 | 650 | 653 | 645 | 646 | +1.25% | 7,600 | 77億9100万 | -3.58% | 43.23 | 0.99 |
| 02/02 | 642 | 645 | 638 | 638 | -0.47% | 17,200 | 76億9452万 | -4.63% | 42.7 | 0.98 |
| 02/01 | 660 | 661 | 641 | 641 | -2.88% | 23,400 | 77億3070万 | -4.19% | 42.9 | 0.98 |
| 01/31 | 682 | 682 | 660 | 660 | -4.07% | 35,100 | 79億5985万 | -1.35% | 44.17 | 1.01 |
| 01/30 | 672 | 688 | 672 | 688 | +1.93% | 10,500 | 82億9754万 | +2.99% | 46.04 | 1.05 |
| 01/29 | 679 | 683 | 675 | 675 | -0.88% | 14,600 | 81億4075万 | +1.35% | 45.17 | 1.03 |
| 01/26 | 690 | 690 | 680 | 681 | -1.3% | 6,900 | 82億1311万 | +2.56% | 45.58 | 1.04 |
| 01/25 | 688 | 694 | 683 | 690 | +0.88% | 17,700 | 83億2166万 | +4.23% | 46.18 | 1.06 |
| 01/24 | 677 | 684 | 677 | 684 | +1.03% | 6,400 | 82億4930万 | +3.64% | 45.78 | 1.05 |
| 01/23 | 680 | 680 | 670 | 677 | +0.45% | 4,400 | 81億6487万 | +2.89% | 45.31 | 1.04 |
| 01/22 | 677 | 679 | 669 | 674 | -0.15% | 7,400 | 81億2869万 | +2.59% | 45.11 | 1.03 |
| 01/19 | 676 | 677 | 669 | 675 | -0.3% | 10,400 | 81億4075万 | +3.05% | 45.17 | 1.03 |
| 01/18 | 687 | 687 | 677 | 677 | -0.88% | 7,500 | 81億6487万 | +3.52% | 45.31 | 1.04 |
| 01/17 | 684 | 692 | 682 | 683 | -1.01% | 24,300 | 82億3724万 | +4.75% | 45.71 | 1.05 |
| 01/16 | 684 | 695 | 681 | 690 | +0.58% | 18,400 | 83億2166万 | +6.15% | 46.18 | 1.06 |
| 01/15 | 706 | 706 | 684 | 686 | -3.11% | 44,300 | 82億7342万 | +5.86% | 45.91 | 1.05 |
| 01/12 | 720 | 722 | 690 | 708 | +7.27% | 205,200 | 85億3874万 | +9.6% | 47.38 | 1.08 |
| 01/11 | 658 | 665 | 658 | 660 | -0.15% | 3,600 | 79億5985万 | +2.8% | 44.17 | 1.01 |
| 01/10 | 670 | 670 | 661 | 661 | 0% | 14,200 | 79億7191万 | +3.12% | 44.24 | 1.01 |
| 01/09 | 653 | 661 | 653 | 661 | +1.54% | 7,000 | 79億7191万 | +3.28% | 44.24 | 1.01 |
| 01/05 | 667 | 667 | 649 | 651 | -1.21% | 8,900 | 78億5130万 | +1.88% | 43.57 | 1 |
| 01/04 | 666 | 666 | 650 | 659 | -0.15% | 4,800 | 79億4779万 | +3.13% | 44.1 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 678 | 678 | 648 | 660 | -2.8% | 34,200 | 79億5985万 | +3.29% | 44.17 | 1.01 |
| 12/28 | 639 | 679 | 639 | 679 | +4.62% | 59,700 | 81億8899万 | +6.26% | 45.44 | 1.04 |
| 12/27 | 625 | 649 | 625 | 649 | +3.02% | 20,800 | 78億2718万 | +1.72% | 43.43 | 0.99 |
| 12/26 | 648 | 655 | 629 | 630 | -0.47% | 52,700 | 75億9804万 | -1.25% | 42.16 | 0.96 |
| 12/25 | 620 | 647 | 620 | 633 | -0.31% | 48,100 | 76億3422万 | -0.94% | 42.36 | 0.97 |
| 12/22 | 639 | 639 | 630 | 635 | 0% | 14,200 | 76億5834万 | -0.78% | 42.5 | 0.97 |
| 12/21 | 637 | 640 | 635 | 635 | -0.16% | 6,200 | 62億5888万 | -0.94% | 42.5 | 0.79 |
| 12/20 | 640 | 640 | 634 | 636 | 0% | 5,600 | 62億6874万 | -0.93% | 42.56 | 0.79 |
| 12/19 | 633 | 636 | 632 | 636 | +0.47% | 3,900 | 62億6874万 | -0.93% | 42.56 | 0.79 |
| 12/18 | 638 | 638 | 633 | 633 | -0.78% | 3,300 | 62億3917万 | -1.56% | 42.36 | 0.79 |
| 12/15 | 640 | 643 | 638 | 638 | +0.47% | 3,800 | 62億8845万 | -0.93% | 42.7 | 0.79 |
| 12/14 | 640 | 640 | 634 | 635 | 0% | 6,000 | 62億5888万 | -1.4% | 42.5 | 0.79 |
| 12/13 | 638 | 640 | 635 | 635 | 0% | 2,100 | 62億5888万 | -1.4% | 42.5 | 0.79 |
| 12/12 | 637 | 637 | 635 | 635 | -0.16% | 1,700 | 62億5888万 | -1.55% | 42.5 | 0.79 |
| 12/11 | 636 | 637 | 635 | 636 | +0.32% | 2,300 | 62億6874万 | -1.4% | 42.56 | 0.79 |
| 12/08 | 633 | 638 | 633 | 634 | 0% | 4,200 | 62億4903万 | -1.86% | 42.43 | 0.79 |
| 12/07 | 637 | 639 | 634 | 634 | -0.47% | 4,700 | 62億4903万 | -1.86% | 42.43 | 0.79 |
| 12/06 | 630 | 638 | 630 | 637 | +1.11% | 2,900 | 62億7860万 | -1.39% | 42.63 | 0.79 |
| 12/05 | 629 | 633 | 629 | 630 | +0.16% | 4,600 | 62億960万 | -2.63% | 42.16 | 0.78 |
| 12/04 | 631 | 634 | 628 | 629 | -0.32% | 5,800 | 61億9974万 | -2.93% | 42.1 | 0.78 |
| 12/01 | 637 | 646 | 630 | 631 | -1.41% | 13,500 | 62億1946万 | -2.77% | 42.23 | 0.79 |
| 11/30 | 630 | 645 | 626 | 640 | +2.56% | 19,600 | 63億816万 | -1.54% | 42.83 | 0.75 |
| 11/29 | 642 | 649 | 621 | 624 | -4% | 81,200 | 61億5046万 | -4% | 41.76 | 0.73 |
| 11/28 | 651 | 654 | 648 | 650 | -0.91% | 125,900 | 64億673万 | -0.15% | 43.5 | 0.76 |
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 | 383 344,999 6/11 | 151 136,000 1/22 136,000 1/18 他2件 | 785,700 873 6/11 | - | - | +21.43% 5/14 | -23.17% 8/17 |
| 2009年 5月期 | 218 196,000 6/2 | 117 105,000 12/19 | 55,800 62 12/24 | - | - | +19.25% 4/16 | -25.42% 10/14 |
| 2010年 5月期 | 287 86,000 3/9 | 163 146,900 6/17 | 199,200 664 3/9 | - | - | +33.86% 9/17 | -18.78% 11/30 |
| 2011年 5月期 | 395 118,500 1/28 | 197 59,200 11/15 59,100 11/9 | 95,100 317 1/12 | 25億4360万 | 12億6858万 | +37.53% 1/27 | -34.87% 3/15 |
| 2012年 5月期 | 739 73,900 3/29 | 288 86,500 6/7 | 375,600 3,756 3/26 | 47億5879万 | 18億5672万 | +46.11% 3/28 | -16.87% 5/16 |
| 2013年 5月期 | 935 93,500 5/2 | 445 44,500 8/10 44,500 8/7 | 242,200 2,422 5/7 | 60億2093万 | 28億6557万 | +23.54% 5/2 | -20.11% 6/7 |
| 2014年 5月期 | 790 79,000 7/8 | 523 5/30 | 89,500 2/4 | 50億8720万 | 47億673万 | +13.9% 7/5 | -9.03% 2/17 |
| 2015年 5月期 | 659 2/16 | 480 8/8 | 549,600 1/15 | 59億3393万 | 43億1976万 | +16.92% 1/20 | -7.69% 12/3 12/2 |
| 2016年 5月期 | 660 9/30 | 470 2/12 | 269,400 8/19 | 59億4294万 | 42億3299万 | +16.01% 3/2 | -12.05% 6/16 |
| 2017年 5月期 | 555 11/1 10/31 | 456 7/14 | 155,700 11/25 | 50億1667万 | 41億690万 | +4.1% 9/27 | -4.23% 7/14 |
| 2018年 5月期 | 771 4/16 | 514 6/1 | 864,900 4/16 | 69億6910万 | 46億4607万 | +15.89% 4/16 | -6.2% 12/6 |
| 2019年 5月期 | 692 6/5 | 480 12/25 | 137,300 11/27 | 62億5502万 | 44億3501万 | +18.86% 9/26 | -18.69% 12/25 |
| 2020年 5月期 | 755 1/23 | 494 3/17 | 1,055,300 1/23 | 72億1829万 | 47億2296万 | +13.68% 4/13 | -17.54% 3/13 |
| 2021年 5月期 | 851 9/29 | 631 8/3 | 217,600 7/15 | 81億3611万 | 60億3277万 | +14.34% 7/15 | -7.92% 7/31 |
| 2022年 5月期 | 845 9/24 | 672 1/28 | 112,600 11/26 | 81億2511万 | 65億78万 | +7.75% 9/24 | -10.2% 12/2 |
| 2023年 5月期 | 735 6/1 | 605 3/20 | 133,100 11/28 | 71億1023万 | 58億9672万 | +6.64% 11/29 | -6.8% 1/5 |
| 最新 | 652 2024/4/24 | 9,800 | 78億6336万 | -0.31% 654 | |||
年間値上がり率
- 2008/12/25 vs 2007/12/27
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/25
- 63%（1.63倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 88%（1.88倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
117円（2008/12/19） - 459%（5.59倍）
652円（4/24）