株価チャート
株価
4/23
- 前日 (4/22)
- 1,913
- 始値
- 1,925
- 高値
- 1,949
- 安値
- 1,918
- 終値 +1.83%
- 1,948
- 出来高 -26.09%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +1.14%
1,926 - 株価（25日）
移動平均値 - -0.87%
1,965 - 出来高（5日）
移動平均値 - -42.57%
11,840
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 | 1,925 | 1,949 | 1,918 | 1,948 | +1.83% | 6,800 | 115億7706万 | -0.87% | 23 | 0.88 |
| 04/22 | 1,921 | 1,925 | 1,906 | 1,913 | +0.1% | 9,200 | 113億6905万 | -2.6% | 22.59 | 0.87 |
| 04/19 | 1,933 | 1,933 | 1,892 | 1,911 | -1.09% | 20,500 | 113億5717万 | -2.75% | 22.56 | 0.87 |
| 04/18 | 1,923 | 1,937 | 1,890 | 1,932 | +0.36% | 14,900 | 114億8197万 | -1.68% | 22.81 | 0.87 |
| 04/17 | 1,951 | 1,951 | 1,925 | 1,925 | -0.88% | 7,800 | 114億4037万 | -1.99% | 22.73 | 0.87 |
| 04/16 | 1,973 | 1,975 | 1,940 | 1,942 | -1.57% | 10,400 | 115億4140万 | -1.12% | 22.93 | 0.88 |
| 04/15 | 1,973 | 1,979 | 1,968 | 1,973 | -0.1% | 5,600 | 117億2564万 | +0.56% | 23.29 | 0.89 |
| 04/12 | 1,982 | 1,996 | 1,969 | 1,975 | -0.3% | 11,800 | 117億3752万 | +0.77% | 23.32 | 0.89 |
| 04/11 | 1,979 | 1,987 | 1,975 | 1,981 | 0% | 7,800 | 117億7318万 | +1.23% | 23.39 | 0.9 |
| 04/10 | 1,995 | 1,995 | 1,981 | 1,981 | -0.5% | 5,200 | 117億7318万 | +1.38% | 23.39 | 0.9 |
| 04/09 | 1,987 | 1,996 | 1,980 | 1,991 | +0.2% | 11,100 | 118億3261万 | +2.05% | 23.51 | 0.9 |
| 04/08 | 2,001 | 2,006 | 1,982 | 1,987 | -0.6% | 10,100 | 118億884万 | +2.05% | 23.46 | 0.9 |
| 04/05 | 1,996 | 2,004 | 1,990 | 1,999 | -0.15% | 6,400 | 118億8016万 | +2.83% | 23.6 | 0.91 |
| 04/04 | 1,999 | 2,009 | 1,998 | 2,002 | +0.7% | 7,400 | 118億9799万 | +3.2% | 23.64 | 0.91 |
| 04/03 | 1,976 | 1,998 | 1,970 | 1,988 | +0.35% | 7,900 | 118億1478万 | +2.63% | 23.47 | 0.9 |
| 04/02 | 2,005 | 2,009 | 1,980 | 1,981 | -1.15% | 10,000 | 117億7318万 | +2.43% | 23.39 | 0.9 |
| 04/01 | 2,008 | 2,013 | 1,991 | 2,004 | -0.15% | 11,600 | 119億987万 | +3.78% | 23.66 | 0.91 |
| 03/29 | 1,970 | 2,008 | 1,967 | 2,007 | +1.26% | 11,200 | 119億2770万 | +4.1% | 23.7 | 0.91 |
| 03/28 | 2,000 | 2,038 | 1,967 | 1,982 | +2.43% | 82,300 | 117億7912万 | +3.01% | 23.4 | 0.9 |
| 03/27 | 1,945 | 1,956 | 1,934 | 1,935 | -0.51% | 37,900 | 114億9980万 | +0.73% | 22.85 | 0.88 |
| 03/26 | 1,960 | 1,971 | 1,945 | 1,945 | -0.97% | 12,200 | 115億5923万 | +1.3% | 22.96 | 0.88 |
| 03/25 | 1,964 | 1,976 | 1,956 | 1,964 | +0.05% | 15,000 | 116億7215万 | +2.45% | 23.19 | 0.89 |
| 03/22 | 1,967 | 1,967 | 1,936 | 1,963 | +0.31% | 10,000 | 116億6621万 | +2.56% | 23.18 | 0.89 |
| 03/21 | 1,956 | 1,959 | 1,945 | 1,957 | +0.41% | 11,000 | 116億3055万 | +2.35% | 23.11 | 0.89 |
| 03/19 | 1,930 | 1,953 | 1,924 | 1,949 | +1.25% | 11,900 | 115億8300万 | +1.99% | 23.01 | 0.88 |
| 03/18 | 1,925 | 1,925 | 1,907 | 1,925 | +0.1% | 7,900 | 114億4037万 | +0.84% | 22.73 | 0.87 |
| 03/15 | 1,917 | 1,923 | 1,912 | 1,923 | +0.47% | 3,800 | 114億2848万 | +0.79% | 22.7 | 0.87 |
| 03/14 | 1,921 | 1,924 | 1,910 | 1,914 | +0.16% | 3,800 | 113億7500万 | +0.37% | 22.6 | 0.87 |
| 03/13 | 1,918 | 1,928 | 1,908 | 1,911 | -0.47% | 4,800 | 113億5717万 | +0.26% | 22.56 | 0.87 |
| 03/12 | 1,893 | 1,920 | 1,885 | 1,920 | +1.43% | 3,900 | 114億1065万 | +0.79% | 22.67 | 0.87 |
| 03/11 | 1,910 | 1,910 | 1,877 | 1,893 | -1.41% | 11,600 | 112億5019万 | -0.58% | 22.35 | 0.86 |
| 03/08 | 1,902 | 1,927 | 1,901 | 1,920 | +0.73% | 8,900 | 114億1065万 | +0.89% | 22.67 | 0.87 |
| 03/07 | 1,910 | 1,925 | 1,902 | 1,906 | -0.21% | 5,200 | 113億2745万 | +0.21% | 22.5 | 0.86 |
| 03/06 | 1,892 | 1,923 | 1,892 | 1,910 | +0.47% | 7,000 | 113億5122万 | +0.47% | 22.55 | 0.87 |
| 03/05 | 1,898 | 1,902 | 1,883 | 1,901 | +0.16% | 5,600 | 112億9774万 | 0% | 22.44 | 0.86 |
| 03/04 | 1,900 | 1,908 | 1,883 | 1,898 | +0.37% | 11,900 | 112億7991万 | -0.16% | 22.41 | 0.86 |
| 03/01 | 1,912 | 1,912 | 1,891 | 1,891 | -0.84% | 13,000 | 112億3831万 | -0.47% | 22.33 | 0.86 |
| 02/29 | 1,920 | 1,933 | 1,905 | 1,907 | -0.83% | 6,300 | 113億3340万 | +0.37% | 22.52 | 0.86 |
| 02/28 | 1,926 | 1,937 | 1,918 | 1,923 | +0.21% | 12,100 | 114億2848万 | +1.32% | 22.7 | 0.87 |
| 02/27 | 1,918 | 1,924 | 1,909 | 1,919 | +0.58% | 4,800 | 114億471万 | +1.16% | 22.66 | 0.87 |
| 02/26 | 1,916 | 1,928 | 1,904 | 1,908 | -0.78% | 9,100 | 113億3934万 | +0.69% | 22.53 | 0.86 |
| 02/22 | 1,925 | 1,928 | 1,915 | 1,923 | +0.42% | 9,100 | 114億2848万 | +1.53% | 22.7 | 0.87 |
| 02/21 | 1,910 | 1,915 | 1,904 | 1,915 | +0.26% | 5,800 | 113億8094万 | +1.16% | 22.61 | 0.87 |
| 02/20 | 1,895 | 1,917 | 1,895 | 1,910 | +0.32% | 12,000 | 113億5122万 | +0.95% | 22.55 | 0.87 |
| 02/19 | 1,893 | 1,917 | 1,888 | 1,904 | +1.22% | 16,900 | 113億1557万 | +0.63% | 22.48 | 0.86 |
| 02/16 | 1,880 | 1,885 | 1,870 | 1,881 | +0.05% | 13,400 | 111億7888万 | -0.53% | 22.21 | 0.85 |
| 02/15 | 1,919 | 1,919 | 1,880 | 1,880 | -2.03% | 13,100 | 111億7293万 | -0.58% | 22.2 | 0.85 |
| 02/14 | 1,917 | 1,924 | 1,907 | 1,919 | +0.16% | 9,000 | 114億471万 | +1.43% | 22.66 | 0.87 |
| 02/13 | 1,919 | 1,921 | 1,906 | 1,916 | +0.21% | 7,400 | 113億8688万 | +1.32% | 22.62 | 0.87 |
| 02/09 | 1,903 | 1,924 | 1,895 | 1,912 | +0.9% | 19,500 | 113億6311万 | +1.22% | 22.57 | 0.87 |
| 02/08 | 1,891 | 1,896 | 1,883 | 1,895 | +0.16% | 14,900 | 112億6208万 | +0.37% | 22.37 | 0.86 |
| 02/07 | 1,892 | 1,901 | 1,891 | 1,892 | -0.26% | 5,200 | 112億4425万 | +0.26% | 22.34 | 0.86 |
| 02/06 | 1,890 | 1,913 | 1,890 | 1,897 | +0.21% | 15,400 | 112億7396万 | +0.64% | 22.4 | 0.86 |
| 02/05 | 1,882 | 1,899 | 1,882 | 1,893 | +0.75% | 8,100 | 112億5019万 | +0.58% | 22.35 | 0.86 |
| 02/02 | 1,886 | 1,886 | 1,873 | 1,879 | -0.16% | 4,400 | 111億6699万 | 0% | 22.19 | 0.85 |
| 02/01 | 1,903 | 1,903 | 1,869 | 1,882 | -0.69% | 10,000 | 111億8482万 | +0.05% | 22.22 | 0.85 |
| 01/31 | 1,879 | 1,895 | 1,869 | 1,895 | +0.85% | 11,700 | 112億6208万 | +0.64% | 22.37 | 0.86 |
| 01/30 | 1,902 | 1,904 | 1,879 | 1,879 | -1.36% | 29,000 | 111億6699万 | -0.21% | 22.19 | 0.85 |
| 01/29 | 1,896 | 1,907 | 1,895 | 1,905 | +0.79% | 11,900 | 113億2151万 | +1.06% | 22.49 | 0.86 |
| 01/26 | 1,884 | 1,897 | 1,884 | 1,890 | +0.32% | 7,900 | 112億3236万 | +0.27% | 22.32 | 0.86 |
| 01/25 | 1,890 | 1,896 | 1,879 | 1,884 | -0.05% | 15,700 | 111億9670万 | -0.11% | 22.24 | 0.85 |
| 01/24 | 1,873 | 1,890 | 1,873 | 1,885 | +0.69% | 8,500 | 112億265万 | -0.11% | 22.26 | 0.85 |
| 01/23 | 1,890 | 1,890 | 1,872 | 1,872 | -0.64% | 8,100 | 111億2539万 | -0.85% | 22.1 | 0.85 |
| 01/22 | 1,865 | 1,894 | 1,865 | 1,884 | +0.8% | 13,100 | 111億9670万 | -0.26% | 22.24 | 0.85 |
| 01/19 | 1,892 | 1,893 | 1,867 | 1,869 | -1.27% | 18,500 | 111億756万 | -1.11% | 22.07 | 0.85 |
| 01/18 | 1,897 | 1,905 | 1,893 | 1,893 | -0.53% | 5,800 | 112億5019万 | 0% | 22.35 | 0.86 |
| 01/17 | 1,890 | 1,918 | 1,890 | 1,903 | +0.74% | 17,900 | 113億962万 | +0.48% | 22.47 | 0.86 |
| 01/16 | 1,898 | 1,898 | 1,887 | 1,889 | -0.11% | 10,600 | 112億2642万 | -0.32% | 22.3 | 0.86 |
| 01/15 | 1,885 | 1,895 | 1,874 | 1,891 | +0.32% | 11,200 | 112億3831万 | -0.37% | 22.33 | 0.86 |
| 01/12 | 1,901 | 1,914 | 1,880 | 1,885 | -0.48% | 18,200 | 112億265万 | -0.84% | 22.26 | 0.85 |
| 01/11 | 1,900 | 1,900 | 1,887 | 1,894 | -0.21% | 20,300 | 112億5614万 | -0.53% | 22.36 | 0.86 |
| 01/10 | 1,899 | 1,903 | 1,890 | 1,898 | +0.21% | 14,600 | 112億7991万 | -0.47% | 22.41 | 0.86 |
| 01/09 | 1,870 | 1,897 | 1,870 | 1,894 | +1.45% | 19,500 | 112億5614万 | -0.89% | 22.36 | 0.86 |
| 01/05 | 1,884 | 1,884 | 1,865 | 1,867 | -0.74% | 14,500 | 110億9567万 | -2.46% | 22.04 | 0.85 |
| 01/04 | 1,850 | 1,887 | 1,850 | 1,881 | +0.16% | 23,000 | 111億7888万 | -2.08% | 22.21 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,845 | 1,880 | 1,840 | 1,878 | +2.18% | 25,800 | 111億6105万 | -2.64% | 22.17 | 0.85 |
| 12/28 | 1,821 | 1,851 | 1,794 | 1,838 | +0.66% | 45,700 | 109億2332万 | -5.11% | 21.7 | 0.83 |
| 12/27 | 1,837 | 1,850 | 1,818 | 1,826 | +0.5% | 65,800 | 108億5201万 | -6.17% | 21.56 | 0.83 |
| 12/26 | 1,906 | 1,906 | 1,811 | 1,817 | -6.1% | 191,300 | 107億9852万 | -7.11% | 21.45 | 0.82 |
| 12/25 | 1,918 | 1,945 | 1,909 | 1,935 | +1.26% | 69,800 | 114億9980万 | -1.63% | 22.85 | 0.88 |
| 12/22 | 1,916 | 1,930 | 1,911 | 1,911 | +0.05% | 16,700 | 113億5717万 | -3.14% | 22.56 | 0.87 |
| 12/21 | 1,910 | 1,920 | 1,904 | 1,910 | -0.37% | 17,500 | 113億5122万 | -3.49% | 22.55 | 0.87 |
| 12/20 | 1,911 | 1,920 | 1,909 | 1,917 | +0.31% | 14,500 | 113億9283万 | -3.38% | 22.63 | 0.87 |
| 12/19 | 1,920 | 1,949 | 1,895 | 1,911 | 0% | 28,700 | 113億5717万 | -3.92% | 22.56 | 0.87 |
| 12/18 | 1,917 | 1,917 | 1,892 | 1,911 | +0.05% | 18,600 | 113億5717万 | -4.16% | 22.56 | 0.87 |
| 12/15 | 1,907 | 1,913 | 1,903 | 1,910 | +0.26% | 12,900 | 113億5122万 | -4.45% | 22.55 | 0.87 |
| 12/14 | 1,913 | 1,929 | 1,905 | 1,905 | -0.42% | 12,000 | 113億2151万 | -4.89% | 22.49 | 0.86 |
| 12/13 | 1,912 | 1,916 | 1,905 | 1,913 | -0.1% | 13,600 | 113億6905万 | -4.73% | 22.59 | 0.87 |
| 12/12 | 1,929 | 1,929 | 1,906 | 1,915 | -0.73% | 13,900 | 113億8094万 | -4.92% | 22.61 | 0.87 |
| 12/11 | 1,929 | 1,929 | 1,917 | 1,929 | +0.42% | 13,100 | 114億6414万 | -4.6% | 22.78 | 0.87 |
| 12/08 | 1,940 | 1,945 | 1,917 | 1,921 | -0.98% | 24,200 | 114億1660万 | -5.32% | 22.68 | 0.87 |
| 12/07 | 1,960 | 1,967 | 1,940 | 1,940 | -0.97% | 18,100 | 115億2952万 | -4.72% | 22.91 | 0.88 |
| 12/06 | 1,957 | 1,959 | 1,942 | 1,959 | +0.31% | 12,900 | 116億4243万 | -4.06% | 23.13 | 0.89 |
| 12/05 | 1,961 | 1,977 | 1,945 | 1,953 | -0.51% | 22,600 | 116億678万 | -4.55% | 23.06 | 0.88 |
| 12/04 | 1,960 | 1,983 | 1,960 | 1,963 | +0.1% | 13,900 | 116億6621万 | -4.34% | 23.18 | 0.89 |
| 12/01 | 2,003 | 2,005 | 1,958 | 1,961 | -1.9% | 30,400 | 116億5432万 | -4.67% | 23.15 | 0.89 |
| 11/30 | 1,971 | 2,002 | 1,952 | 1,999 | +0.65% | 29,500 | 118億8016万 | -3.06% | 23.6 | 0.91 |
| 11/29 | 1,974 | 2,023 | 1,969 | 1,986 | -2.93% | 117,400 | 118億290万 | -3.83% | 23.45 | 0.91 |
| 11/28 | 2,065 | 2,065 | 2,035 | 2,046 | -0.97% | 329,800 | 121億5948万 | -1.16% | 24.16 | 0.94 |
| 11/27 | 2,087 | 2,091 | 2,052 | 2,066 | -0.82% | 66,400 | 122億7834万 | -0.29% | 24.39 | 0.95 |
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 | 1,040 9/25 | 621 4/16 | 10,800 5/23 | - | - | +12.18% 5/7 | -15.3% 1/18 |
| 2009年 5月期 | 900 5/18 | 546 10/8 | 9,700 9/25 | - | - | +11.7% 5/19 | -19.18% 10/7 |
| 2010年 5月期 | 1,090 8/21 | 760 6/2 | 21,400 10/1 | - | - | +20.42% 8/24 | -11% 12/1 |
| 2011年 5月期 | 972 9/29 9/28 | 756 3/16 | 7,600 2/25 | 57億7659万 | 44億9290万 | +6.59% 9/24 | -10.48% 3/15 |
| 2012年 5月期 | 991 3/30 | 840 1/19 | 8,600 7/25 | 58億8951万 | 49億9212万 | +8.24% 3/30 | -5.83% 5/29 |
| 2013年 5月期 | 1,100 5/9 5/7 | 872 6/12 | 14,500 5/29 | 65億3730万 | 51億8229万 | +8.12% 3/28 | -13.23% 6/7 |
| 2014年 5月期 | 1,124 3/7 | 880 6/7 | 41,200 3/7 | 66億7999万 | 52億2984万 | +5.15% 7/8 | -3.94% 2/5 |
| 2015年 5月期 | 2,100 4/27 | 1,027 7/30 | 156,900 5/28 | 124億8040万 | 61億351万 | +41.67% 4/27 | -11.81% 6/10 |
| 2016年 5月期 | 1,815 6/1 | 1,151 2/12 | 42,400 6/1 | 107億8663万 | 68億4045万 | +6.62% 8/10 | -15.48% 1/21 |
| 2017年 5月期 | 1,975 3/31 | 1,221 6/24 | 61,800 3/21 | 117億3752万 | 72億5646万 | +19.06% 3/30 | -4.84% 5/31 |
| 2018年 5月期 | 1,965 9/1 | 1,642 2/6 | 47,100 5/17 | 116億7809万 | 97億5849万 | +6.52% 9/1 | -8.27% 2/6 |
| 2019年 5月期 | 1,868 9/27 | 1,303 12/25 | 33,500 11/27 | 111億162万 | 77億4379万 | +5.53% 2/12 | -23.65% 12/25 |
| 2020年 5月期 | 3,795 5/29 | 1,380 6/3 | 995,200 1/30 | 225億5388万 | 82億141万 | +55.1% 6/19 | -26.95% 3/13 |
| 2021年 5月期 | 6,720 6/22 | 2,482 3/5 | 780,900 9/25 | 399億3730万 | 147億5065万 | +11.98% 9/25 | -34.03% 7/22 |
| 2022年 5月期 | 2,660 6/1 | 2,000 7/20 7/19 | 100,800 7/15 | 158億851万 | 118億8610万 | +9.71% 9/10 | -12.15% 7/9 |
| 2023年 5月期 | 2,526 8/23 | 1,890 1/16 | 160,800 5/29 | 150億1214万 | 112億3236万 | +11.26% 7/15 | -9.44% 12/26 |
| 最新 | 1,948 2024/4/23 | 6,800 | 115億7706万 | -0.87% 1,965 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/23 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
436円（2003/07/31） - 346%（4.46倍）
1,948円（4/23）