株価チャート
株価
4/19
- 前日 (4/18)
- 1,080
- 始値
- 1,080
- 高値
- 1,081
- 安値
- 1,072
- 終値 -0.74%
- 1,072
- 出来高 -43.75%
- 900
乖離率
- 株価（5日）
移動平均値 - -1.02%
1,083 - 株価（25日）
移動平均値 - -2.01%
1,094 - 出来高（5日）
移動平均値 - -45.12%
1,640
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 | 1,080 | 1,081 | 1,072 | 1,072 | -0.74% | 900 | 125億5633万 | -2.01% | 12.38 | 1.2 |
| 04/18 | 1,080 | 1,080 | 1,078 | 1,080 | +0.09% | 1,600 | 126億5004万 | -1.73% | 12.48 | 1.21 |
| 04/17 | 1,100 | 1,100 | 1,078 | 1,079 | -1.91% | 1,600 | 126億3832万 | -2.26% | 12.46 | 1.21 |
| 04/16 | 1,099 | 1,100 | 1,078 | 1,100 | +1.66% | 2,000 | 128億8430万 | -0.27% | 12.71 | 1.23 |
| 04/15 | 1,099 | 1,099 | 1,080 | 1,082 | -1.55% | 2,100 | 126億7346万 | -1.73% | 12.5 | 1.21 |
| 04/12 | 1,115 | 1,130 | 1,081 | 1,099 | -1.08% | 3,600 | 128億7258万 | 0% | 12.7 | 1.23 |
| 04/11 | 1,081 | 1,111 | 1,081 | 1,111 | +2.4% | 200 | 130億1314万 | +1.37% | 12.83 | 1.24 |
| 04/10 | 1,085 | 1,085 | 1,085 | 1,085 | -0.37% | 300 | 127億860万 | -0.73% | 12.53 | 1.21 |
| 04/09 | 1,101 | 1,133 | 1,089 | 1,089 | +0.18% | 2,300 | 127億5545万 | -0.18% | 12.58 | 1.22 |
| 04/08 | 1,114 | 1,114 | 1,087 | 1,087 | -1.18% | 2,900 | 127億3203万 | -0.09% | 12.56 | 1.21 |
| 04/05 | 1,091 | 1,100 | 1,081 | 1,100 | +0.82% | 300 | 128億8430万 | +1.29% | 12.71 | 1.23 |
| 04/04 | 1,113 | 1,113 | 1,090 | 1,091 | +0.74% | 400 | 127億7888万 | +0.65% | 12.6 | 1.22 |
| 04/03 | 1,090 | 1,091 | 1,083 | 1,083 | -0.09% | 900 | 126億8517万 | -0.09% | 12.51 | 1.21 |
| 04/02 | 1,117 | 1,117 | 1,081 | 1,084 | -1.54% | 1,800 | 126億9689万 | 0% | 12.52 | 1.21 |
| 04/01 | 1,110 | 1,119 | 1,100 | 1,101 | -2.22% | 2,600 | 128億9601万 | +1.57% | 12.72 | 1.23 |
| 03/29 | 1,141 | 1,144 | 1,115 | 1,126 | +0.63% | 5,200 | 131億8883万 | +4.07% | 13.01 | 1.26 |
| 03/28 | 1,099 | 1,119 | 1,099 | 1,119 | +0.81% | 800 | 131億684万 | +3.61% | 12.93 | 1.25 |
| 03/27 | 1,110 | 1,115 | 1,100 | 1,110 | +0.63% | 1,300 | 130億143万 | +2.97% | 12.82 | 1.24 |
| 03/26 | 1,100 | 1,109 | 1,100 | 1,103 | +1.47% | 1,800 | 129億1943万 | +2.41% | 12.74 | 1.23 |
| 03/25 | 1,110 | 1,110 | 1,087 | 1,087 | -0.18% | 2,000 | 127億3203万 | +1.3% | 12.56 | 1.21 |
| 03/22 | 1,062 | 1,094 | 1,062 | 1,089 | +2.54% | 1,500 | 127億5545万 | +1.68% | 12.58 | 1.22 |
| 03/21 | 1,101 | 1,124 | 1,062 | 1,062 | -2.57% | 3,100 | 124億3920万 | -0.75% | 12.27 | 1.19 |
| 03/19 | 1,090 | 1,120 | 1,090 | 1,090 | -0.73% | 700 | 127億6717万 | +1.68% | 12.59 | 1.22 |
| 03/18 | 1,138 | 1,138 | 1,091 | 1,098 | -2.23% | 2,700 | 128億6087万 | +2.33% | 12.68 | 1.23 |
| 03/15 | 1,187 | 1,187 | 1,123 | 1,123 | -5.39% | 2,600 | 131億5369万 | +4.56% | 12.97 | 1.25 |
| 03/14 | 1,199 | 1,199 | 1,120 | 1,187 | -1.66% | 8,100 | 139億333万 | +10.42% | 13.71 | 1.33 |
| 03/13 | 1,046 | 1,207 | 1,046 | 1,207 | +13.76% | 5,600 | 141億3759万 | +12.38% | 13.94 | 1.35 |
| 03/12 | 1,046 | 1,061 | 1,035 | 1,061 | +1.24% | 2,900 | 124億2749万 | -1.12% | 12.26 | 1.19 |
| 03/11 | 1,019 | 1,048 | 1,018 | 1,048 | +1.85% | 1,200 | 122億7522万 | -2.69% | 12.11 | 1.17 |
| 03/08 | 1,040 | 1,040 | 1,022 | 1,029 | -1.15% | 600 | 120億5267万 | -4.81% | 11.89 | 1.15 |
| 03/07 | 1,023 | 1,042 | 1,023 | 1,041 | +0.39% | 1,600 | 121億9323万 | -4.14% | 12.03 | 1.16 |
| 03/06 | 1,036 | 1,037 | 1,012 | 1,037 | +2.57% | 2,000 | 121億4638万 | -4.78% | 11.98 | 1.16 |
| 03/05 | 1,037 | 1,037 | 1,011 | 1,011 | -1.46% | 2,500 | 118億4184万 | -7.33% | 11.68 | 1.13 |
| 03/04 | 1,028 | 1,030 | 1,020 | 1,026 | -0.58% | 2,000 | 120億1753万 | -6.22% | 11.85 | 1.15 |
| 03/01 | 1,057 | 1,065 | 1,032 | 1,032 | -2.09% | 1,800 | 120億8781万 | -5.84% | 11.92 | 1.15 |
| 02/29 | 1,107 | 1,107 | 1,054 | 1,054 | -2.95% | 4,700 | 123億4550万 | -3.92% | 12.18 | 1.18 |
| 02/28 | 1,100 | 1,100 | 1,041 | 1,086 | -0.73% | 4,000 | 127億2031万 | -1% | 12.54 | 1.22 |
| 02/27 | 1,091 | 1,097 | 1,072 | 1,094 | +1.67% | 1,500 | 128億1402万 | -0.18% | 12.64 | 1.23 |
| 02/26 | 1,060 | 1,100 | 1,060 | 1,076 | +1.8% | 6,200 | 126億318万 | -1.65% | 12.43 | 1.2 |
| 02/22 | 1,086 | 1,086 | 1,056 | 1,057 | -0.75% | 1,600 | 123億8064万 | -3.21% | 12.21 | 1.18 |
| 02/21 | 1,065 | 1,065 | 1,065 | 1,065 | -0.19% | 200 | 124億7434万 | -2.38% | 12.3 | 1.19 |
| 02/20 | 1,053 | 1,082 | 1,053 | 1,067 | -1.48% | 600 | 124億9777万 | -2.11% | 12.33 | 1.19 |
| 02/19 | 1,083 | 1,083 | 1,057 | 1,083 | +5.66% | 2,800 | 126億8517万 | -0.46% | 12.51 | 1.21 |
| 02/16 | 1,026 | 1,042 | 1,025 | 1,025 | -0.1% | 800 | 120億582万 | -5.62% | 11.84 | 1.15 |
| 02/15 | 1,050 | 1,054 | 1,010 | 1,026 | -4.65% | 6,000 | 120億1753万 | -5.44% | 11.85 | 1.15 |
| 02/14 | 1,047 | 1,076 | 1,041 | 1,076 | -2.8% | 28,200 | 126億318万 | -0.83% | 12.43 | 1.2 |
| 02/13 | 1,070 | 1,114 | 1,070 | 1,107 | +0.73% | 27,900 | 129億6629万 | +2.22% | 12.79 | 1.24 |
| 02/09 | 1,070 | 1,107 | 1,070 | 1,099 | -2.74% | 6,700 | 128億7258万 | +1.85% | 12.7 | 1.23 |
| 02/08 | 1,143 | 1,143 | 1,129 | 1,130 | -1.14% | 500 | 132億3569万 | +5.02% | 13.05 | 1.27 |
| 02/07 | 1,176 | 1,176 | 1,116 | 1,143 | -2.81% | 5,100 | 133億8795万 | +6.72% | 13.2 | 1.28 |
| 02/06 | 1,178 | 1,185 | 1,171 | 1,176 | -0.08% | 2,800 | 137億7448万 | +10.32% | 13.58 | 1.32 |
| 02/05 | 1,156 | 1,177 | 1,156 | 1,177 | +1.29% | 900 | 137億8620万 | +11.25% | 13.6 | 1.32 |
| 02/02 | 1,153 | 1,169 | 1,100 | 1,162 | +0.78% | 6,100 | 136億1050万 | +10.56% | 13.42 | 1.3 |
| 02/01 | 1,143 | 1,158 | 1,135 | 1,153 | +0.87% | 2,000 | 135億508万 | +10.55% | 13.32 | 1.29 |
| 01/31 | 1,142 | 1,143 | 1,100 | 1,143 | +2.05% | 7,500 | 133億8795万 | +10.12% | 13.2 | 1.28 |
| 01/30 | 1,079 | 1,225 | 1,079 | 1,120 | +3.8% | 21,400 | 131億1856万 | +8.32% | 12.94 | 1.25 |
| 01/29 | 1,087 | 1,088 | 1,067 | 1,079 | -0.28% | 3,500 | 126億3832万 | +4.86% | 12.46 | 1.21 |
| 01/26 | 1,080 | 1,087 | 1,064 | 1,082 | +0.37% | 2,700 | 126億7346万 | +5.36% | 12.5 | 1.21 |
| 01/25 | 1,076 | 1,087 | 1,040 | 1,078 | +1.41% | 6,700 | 126億2661万 | +5.07% | 12.45 | 1.21 |
| 01/24 | 1,055 | 1,063 | 1,055 | 1,063 | +0.76% | 1,300 | 124億5091万 | +3.81% | 12.28 | 1.19 |
| 01/23 | 1,056 | 1,056 | 1,050 | 1,055 | -0.09% | 800 | 123億5721万 | +3.23% | 12.19 | 1.18 |
| 01/22 | 1,044 | 1,056 | 1,040 | 1,056 | +1.44% | 2,100 | 123億6892万 | +3.53% | 12.2 | 1.18 |
| 01/19 | 1,048 | 1,056 | 1,035 | 1,041 | +0.77% | 1,300 | 121億9323万 | +2.46% | 12.03 | 1.17 |
| 01/18 | 1,034 | 1,064 | 1,005 | 1,033 | -0.1% | 4,400 | 120億9952万 | +1.97% | 11.93 | 1.16 |
| 01/17 | 1,010 | 1,040 | 1,010 | 1,034 | +0.29% | 5,100 | 121億1124万 | +2.17% | 11.94 | 1.16 |
| 01/16 | 1,030 | 1,037 | 1,028 | 1,031 | +1.08% | 900 | 120億7610万 | +2.08% | 11.91 | 1.15 |
| 01/15 | 1,013 | 1,040 | 1,013 | 1,020 | -0.87% | 4,200 | 119億4726万 | +0.99% | 11.78 | 1.14 |
| 01/12 | 1,027 | 1,049 | 1,021 | 1,029 | +1.58% | 6,200 | 120億5267万 | +1.78% | 11.89 | 1.15 |
| 01/11 | 1,021 | 1,021 | 1,007 | 1,013 | -1.55% | 5,400 | 118億6526万 | 0% | 11.7 | 1.13 |
| 01/10 | 1,026 | 1,030 | 1,017 | 1,029 | +0.29% | 1,700 | 120億5267万 | +1.18% | 11.89 | 1.15 |
| 01/09 | 1,026 | 1,026 | 1,026 | 1,026 | +1.08% | 600 | 120億1753万 | +0.59% | 11.85 | 1.15 |
| 01/05 | 1,021 | 1,021 | 999 | 1,015 | +0.3% | 2,400 | 118億8869万 | -0.78% | 11.72 | 1.14 |
| 01/04 | 1,017 | 1,020 | 996 | 1,012 | +0.3% | 5,000 | 118億5355万 | -1.65% | 11.69 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,025 | 1,025 | 995 | 1,009 | +0.4% | 3,600 | 118億1841万 | -2.61% | 11.66 | 1.13 |
| 12/28 | 981 | 1,027 | 981 | 1,005 | +1.52% | 1,800 | 117億7156万 | -3.64% | 11.61 | 1.13 |
| 12/27 | 990 | 990 | 970 | 990 | 0% | 3,800 | 115億9587万 | -5.8% | 11.44 | 1.11 |
| 12/26 | 980 | 1,010 | 980 | 990 | +1.23% | 2,900 | 115億9587万 | -6.52% | 11.44 | 1.11 |
| 12/25 | 1,033 | 1,033 | 972 | 978 | -3.83% | 6,800 | 114億5531万 | -8.43% | 11.3 | 1.1 |
| 12/22 | 1,024 | 1,024 | 1,000 | 1,017 | -1.55% | 3,000 | 119億1212万 | -5.48% | 11.75 | 1.14 |
| 12/21 | 1,022 | 1,033 | 1,022 | 1,033 | +1.97% | 700 | 120億9952万 | -4.62% | 11.93 | 1.16 |
| 12/20 | 1,030 | 1,030 | 1,006 | 1,013 | -2.13% | 800 | 118億6526万 | -6.98% | 11.7 | 1.13 |
| 12/19 | 1,057 | 1,057 | 1,033 | 1,035 | -2.08% | 700 | 121億2295万 | -5.65% | 11.96 | 1.16 |
| 12/18 | 1,050 | 1,057 | 1,037 | 1,057 | +3.32% | 2,300 | 123億8064万 | -4.26% | 12.21 | 1.18 |
| 12/15 | 1,014 | 1,032 | 1,014 | 1,023 | +2.4% | 2,400 | 119億8239万 | -7.84% | 11.82 | 1.15 |
| 12/14 | 1,011 | 1,011 | 998 | 999 | -0.5% | 1,500 | 117億128万 | -10.56% | 11.54 | 1.12 |
| 12/13 | 970 | 1,029 | 970 | 1,004 | +3.51% | 5,300 | 117億5985万 | -10.91% | 11.6 | 1.12 |
| 12/12 | 964 | 985 | 964 | 970 | +0.62% | 3,900 | 113億6161万 | -14.54% | 11.2 | 1.09 |
| 12/11 | 1,012 | 1,012 | 952 | 964 | -3.5% | 4,900 | 112億9133万 | -15.81% | 11.14 | 1.08 |
| 12/08 | 1,001 | 1,010 | 999 | 999 | -0.2% | 3,300 | 117億128万 | -13.51% | 11.54 | 1.12 |
| 12/07 | 1,029 | 1,029 | 1,001 | 1,001 | -2.34% | 4,900 | 117億2471万 | -14.15% | 11.56 | 1.12 |
| 12/06 | 1,052 | 1,055 | 1,022 | 1,025 | -2.01% | 1,800 | 120億582万 | -12.91% | 11.84 | 1.15 |
| 12/05 | 1,080 | 1,080 | 1,033 | 1,046 | -3.51% | 2,200 | 122億5179万 | -11.73% | 12.08 | 1.17 |
| 12/04 | 1,107 | 1,107 | 1,050 | 1,084 | -1.28% | 8,300 | 126億9689万 | -9.06% | 12.52 | 1.21 |
| 12/01 | 1,104 | 1,104 | 1,086 | 1,098 | -0.54% | 1,700 | 128億6087万 | -8.27% | 12.68 | 1.23 |
| 11/30 | 1,108 | 1,115 | 1,090 | 1,104 | -0.18% | 8,800 | 129億3115万 | -8.08% | 12.75 | 1.28 |
| 11/29 | 1,085 | 1,129 | 1,061 | 1,106 | -5.87% | 24,200 | 129億5457万 | -8.14% | 12.78 | 1.28 |
| 11/28 | 1,189 | 1,189 | 1,175 | 1,175 | -0.51% | 10,700 | 137億6277万 | -2.65% | 13.57 | 1.36 |
| 11/27 | 1,181 | 1,184 | 1,181 | 1,181 | +0.08% | 5,400 | 138億3305万 | -2.15% | 13.64 | 1.36 |
| 11/24 | 1,184 | 1,196 | 1,179 | 1,180 | -1.67% | 8,600 | 138億2134万 | -2.32% | 13.63 | 1.36 |
| 11/22 | 1,187 | 1,200 | 1,187 | 1,200 | +0.25% | 4,100 | 140億5560万 | -0.66% | 13.86 | 1.39 |
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 | 515 10/1 | 370 2/12 | 40,000 12/25 | - | - | +5.14% 3/28 | -16.8% 7/22 |
| 2009年 5月期 | 390 6/6 | 181 1/30 | 24,000 7/22 | - | - | +15.82% 5/7 | -26.47% 1/30 |
| 2010年 5月期 | 296 9/25 | 157 1/13 | 23,000 12/24 | - | - | +26.5% 9/25 | -22.99% 1/14 |
| 2011年 5月期 | 209 4/5 | 131 3/16 | 173,000 4/5 | 24億4801万 | 15億3440万 | +12.56% 1/14 | -23.54% 3/16 |
| 2012年 5月期 | 240 4/2 | 172 6/13 6/7 | 34,000 7/8 | 28億1112万 | 20億1463万 | +13.28% 4/3 | -11.18% 5/16 |
| 2013年 5月期 | 304 5/13 | 184 11/28 | 131,000 1/11 | 35億6075万 | 21億5519万 | +31.99% 1/18 | -13.17% 6/7 |
| 2014年 5月期 | 306 2/18 | 237 6/27 | 144,000 5/27 | 35億8417万 | 27億7598万 | +11.3% 1/16 | -6.73% 3/20 |
| 2015年 5月期 | 387 5/26 | 279 6/30 | 123,000 4/10 | 45億3293万 | 32億6792万 | +9.34% 9/26 | -4.87% 6/11 |
| 2016年 5月期 | 370 10/9 | 282 2/12 | 92,000 5/26 | 43億3381万 | 33億306万 | +12.29% 10/13 | -13.58% 2/12 |
| 2017年 5月期 | 385 5/26 | 285 7/7 6/27 他2件 | 224,000 5/26 | 45億950万 | 33億3820万 | +7.53% 6/20 | -5.32% 4/14 |
| 2018年 5月期 | 599 2,996 5/22 2,996 5/21 | 354 6/13 | 1,120,000 7/18 | 70億1842万 | 41億4640万 | +23.72% 7/20 | -9.91% 10/18 |
| 2019年 5月期 | 599 2,996 10/19 2,997 10/3 | 424 2,120 12/26 | 104,000 20,800 9/12 | 70億1842万 | 49億6631万 | +9.42% 10/2 | -17.4% 12/26 |
| 2020年 5月期 | 560 2,799 1/21 | 382 1,908 3/13 | 107,500 21,500 11/28 | 65億5693万 | 44億6968万 | +18.01% 11/11 | -18.87% 3/13 |
| 2021年 5月期 | 691 3,455 5/10 | 473 2,365 6/1 | 62,500 12,500 11/26 | 80億9368万 | 55億4024万 | +13.21% 5/10 | -8.05% 6/21 |
| 2022年 5月期 | 745 3,725 11/26 | 582 2,910 6/21 | 38,000 7,600 4/12 | 87億2618万 | 68億1696万 | +8.46% 3/28 | -10.9% 12/15 |
| 2023年 5月期 | 1,460 4/18 | 598 2,991 6/23 | 1,276,100 4/18 | 171億98万 | 70億671万 | +56.79% 4/18 | -22.31% 6/2 |
| 最新 | 1,072 2024/4/19 | 900 | 125億5633万 | -2.01% 1,094 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 81%（1.81倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/29 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/27 vs 1992/12/29
- -13%（0.87倍）
- 1994/12/28 vs 1993/12/27
- 21%（1.21倍）
- 1995/12/28 vs 1994/12/28
- -12%（0.88倍）
- 1996/12/26 vs 1995/12/28
- -7%（0.93倍）
- 1997/12/29 vs 1996/12/26
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/29
- -20%（0.8倍）
- 1999/12/28 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/29 vs 1999/12/28
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/27
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 112%（2.12倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/27 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/27
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/29
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/27 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/27
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/19 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
90円（2002/11/20） - 1091%（11.91倍）
1,072円（4/19）