株価チャート
株価
4/26
- 前日 (4/25)
- 1,260
- 始値
- 1,263
- 高値
- 1,279
- 安値
- 1,244
- 終値 +1.35%
- 1,277
- 出来高 +196.46%
- 175,800
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,278 - 株価（25日）
移動平均値 - +8.77%
1,174 - 出来高（5日）
移動平均値 - +70.38%
103,180
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,263 | 1,279 | 1,244 | 1,277 | +1.35% | 175,800 | 268億6839万 | +8.77% | 9.12 | 0.87 |
| 04/25 | 1,283 | 1,283 | 1,259 | 1,260 | -2.17% | 59,300 | 265億1071万 | +7.97% | 8.99 | 0.86 |
| 04/24 | 1,324 | 1,328 | 1,285 | 1,288 | -1.6% | 87,900 | 270億9983万 | +11.03% | 9.19 | 0.88 |
| 04/23 | 1,284 | 1,310 | 1,269 | 1,309 | +4.3% | 133,700 | 275億4168万 | +13.63% | 9.34 | 0.9 |
| 04/22 | 1,250 | 1,261 | 1,242 | 1,255 | +2.53% | 59,200 | 264億551万 | +9.8% | 8.96 | 0.86 |
| 04/19 | 1,235 | 1,273 | 1,187 | 1,224 | -1.45% | 120,500 | 257億5326万 | +7.84% | 8.74 | 0.84 |
| 04/18 | 1,241 | 1,246 | 1,196 | 1,242 | -0.32% | 101,300 | 261億3198万 | +10.11% | 8.87 | 0.85 |
| 04/17 | 1,187 | 1,259 | 1,187 | 1,246 | +5.95% | 128,800 | 262億1614万 | +11.25% | 8.89 | 0.85 |
| 04/16 | 1,200 | 1,204 | 1,176 | 1,176 | -3.13% | 105,800 | 247億4333万 | +5.66% | 8.39 | 0.8 |
| 04/15 | 1,184 | 1,240 | 1,184 | 1,214 | +5.2% | 178,300 | 255億4286万 | +9.47% | 8.67 | 0.83 |
| 04/12 | 1,136 | 1,155 | 1,133 | 1,154 | +1.85% | 64,600 | 242億8044万 | +4.53% | 8.24 | 0.79 |
| 04/11 | 1,131 | 1,144 | 1,125 | 1,133 | -0.09% | 28,100 | 238億3860万 | +2.81% | 8.09 | 0.77 |
| 04/10 | 1,145 | 1,148 | 1,130 | 1,134 | -0.96% | 35,100 | 238億5964万 | +2.9% | 8.09 | 0.78 |
| 04/09 | 1,149 | 1,149 | 1,130 | 1,145 | +0.35% | 36,600 | 240億9108万 | +4.09% | 8.17 | 0.78 |
| 04/08 | 1,133 | 1,157 | 1,128 | 1,141 | +1.69% | 43,800 | 240億692万 | +4.11% | 8.14 | 0.78 |
| 04/05 | 1,131 | 1,146 | 1,120 | 1,122 | -2.43% | 58,400 | 236億715万 | +2.75% | 8.01 | 0.77 |
| 04/04 | 1,155 | 1,169 | 1,137 | 1,150 | -1.37% | 64,300 | 241億9628万 | +5.7% | 8.21 | 0.79 |
| 04/03 | 1,105 | 1,178 | 1,105 | 1,166 | +5.52% | 106,600 | 245億3292万 | +7.66% | 8.32 | 0.8 |
| 04/02 | 1,126 | 1,135 | 1,095 | 1,105 | -1.87% | 40,400 | 232億4947万 | +2.5% | 7.89 | 0.76 |
| 04/01 | 1,164 | 1,165 | 1,121 | 1,126 | -1.57% | 119,200 | 236億9131万 | +4.65% | 8.04 | 0.77 |
| 03/29 | 1,110 | 1,164 | 1,110 | 1,144 | +4.95% | 129,300 | 240億7004万 | +6.62% | 8.17 | 0.78 |
| 03/28 | 1,086 | 1,100 | 1,079 | 1,090 | +0.74% | 23,400 | 229億3387万 | +1.96% | 7.78 | 0.75 |
| 03/27 | 1,088 | 1,089 | 1,078 | 1,082 | 0% | 37,500 | 227億6554万 | +1.31% | 7.72 | 0.74 |
| 03/26 | 1,080 | 1,089 | 1,077 | 1,082 | -0.64% | 17,700 | 227億6554万 | +1.41% | 7.72 | 0.74 |
| 03/25 | 1,092 | 1,103 | 1,084 | 1,089 | +0.28% | 36,800 | 229億1283万 | +2.16% | 7.77 | 0.74 |
| 03/22 | 1,096 | 1,098 | 1,080 | 1,086 | -0.91% | 22,100 | 228億4970万 | +2.16% | 7.75 | 0.74 |
| 03/21 | 1,099 | 1,105 | 1,085 | 1,096 | +0.18% | 48,900 | 230億6011万 | +3.3% | 7.82 | 0.75 |
| 03/19 | 1,053 | 1,094 | 1,053 | 1,094 | +1.86% | 46,400 | 230億1803万 | +3.21% | 7.81 | 0.75 |
| 03/18 | 1,085 | 1,085 | 1,062 | 1,074 | +0.85% | 22,200 | 225億9722万 | +1.42% | 7.67 | 0.73 |
| 03/15 | 1,044 | 1,065 | 1,041 | 1,065 | +1.91% | 16,300 | 224億786万 | +0.57% | 7.6 | 0.73 |
| 03/14 | 1,049 | 1,063 | 1,039 | 1,045 | -0.76% | 30,100 | 219億8705万 | -1.42% | 7.46 | 0.71 |
| 03/13 | 1,066 | 1,070 | 1,042 | 1,053 | -1.59% | 35,700 | 221億5538万 | -0.75% | 7.52 | 0.72 |
| 03/12 | 1,049 | 1,070 | 1,037 | 1,070 | +1.04% | 39,300 | 225億1306万 | +0.75% | 7.64 | 0.73 |
| 03/11 | 1,075 | 1,091 | 1,054 | 1,059 | -3.81% | 40,200 | 222億8162万 | -0.28% | 7.56 | 0.72 |
| 03/08 | 1,079 | 1,110 | 1,079 | 1,101 | +1.01% | 37,800 | 231億6531万 | +3.57% | 7.86 | 0.75 |
| 03/07 | 1,128 | 1,128 | 1,089 | 1,090 | -4.3% | 69,700 | 229億3387万 | +2.64% | 7.78 | 0.75 |
| 03/06 | 1,075 | 1,148 | 1,075 | 1,139 | +5.07% | 90,200 | 239億6484万 | +7.35% | 8.13 | 0.78 |
| 03/05 | 1,037 | 1,084 | 1,035 | 1,084 | +3.93% | 62,200 | 228億762万 | +2.36% | 7.74 | 0.74 |
| 03/04 | 1,050 | 1,050 | 1,035 | 1,043 | +0.48% | 31,900 | 219億4497万 | -1.51% | 7.44 | 0.71 |
| 03/01 | 1,030 | 1,038 | 1,025 | 1,038 | +1.27% | 27,100 | 218億3977万 | -2.17% | 7.41 | 0.71 |
| 02/29 | 1,027 | 1,031 | 1,014 | 1,025 | -0.19% | 45,600 | 215億6625万 | -3.67% | 7.32 | 0.7 |
| 02/28 | 1,046 | 1,050 | 1,027 | 1,027 | -1.91% | 43,600 | 216億833万 | -3.75% | 7.33 | 0.69 |
| 02/27 | 1,054 | 1,071 | 1,042 | 1,047 | +0.1% | 57,600 | 220億2913万 | -2.24% | 7.47 | 0.7 |
| 02/26 | 1,040 | 1,054 | 1,035 | 1,046 | +0.19% | 34,900 | 220億809万 | -2.61% | 7.47 | 0.7 |
| 02/22 | 1,062 | 1,066 | 1,041 | 1,044 | -1.32% | 31,600 | 219億6601万 | -3.15% | 7.45 | 0.7 |
| 02/21 | 1,061 | 1,065 | 1,052 | 1,058 | -0.19% | 35,900 | 222億6058万 | -2.22% | 7.55 | 0.71 |
| 02/20 | 1,069 | 1,071 | 1,059 | 1,060 | -0.28% | 32,500 | 223億266万 | -2.12% | 7.57 | 0.71 |
| 02/19 | 1,043 | 1,063 | 1,043 | 1,063 | +1.24% | 37,400 | 223億6578万 | -1.67% | 7.59 | 0.71 |
| 02/16 | 1,029 | 1,056 | 1,027 | 1,050 | +2.44% | 42,500 | 220億9226万 | -2.6% | 7.49 | 0.7 |
| 02/15 | 1,035 | 1,046 | 1,024 | 1,025 | -0.68% | 36,200 | 215億6625万 | -4.74% | 7.32 | 0.69 |
| 02/14 | 1,047 | 1,062 | 1,030 | 1,032 | -2.92% | 54,600 | 217億1353万 | -4% | 7.37 | 0.69 |
| 02/13 | 1,060 | 1,067 | 1,051 | 1,063 | +0.09% | 54,100 | 223億6578万 | -1.02% | 7.59 | 0.71 |
| 02/09 | 1,069 | 1,084 | 1,062 | 1,062 | -1.85% | 32,200 | 223億4474万 | -0.93% | 7.58 | 0.71 |
| 02/08 | 1,089 | 1,089 | 1,062 | 1,082 | 0% | 37,800 | 227億6554万 | +1.12% | 7.72 | 0.72 |
| 02/07 | 1,080 | 1,095 | 1,078 | 1,082 | +0.09% | 28,700 | 227億6554万 | +1.5% | 7.72 | 0.72 |
| 02/06 | 1,076 | 1,099 | 1,074 | 1,081 | +0.46% | 35,400 | 227億4450万 | +1.79% | 7.72 | 0.72 |
| 02/05 | 1,100 | 1,105 | 1,071 | 1,076 | -0.83% | 67,400 | 226億3930万 | +1.8% | 7.68 | 0.72 |
| 02/02 | 1,080 | 1,091 | 1,079 | 1,085 | +0.56% | 39,100 | 228億2866万 | +3.04% | 7.74 | 0.73 |
| 02/01 | 1,075 | 1,094 | 1,072 | 1,079 | -0.19% | 37,100 | 227億242万 | +2.96% | 7.7 | 0.72 |
| 01/31 | 1,060 | 1,082 | 1,060 | 1,081 | +1.89% | 37,200 | 227億4450万 | +3.64% | 7.72 | 0.72 |
| 01/30 | 1,072 | 1,082 | 1,060 | 1,061 | -1.58% | 110,400 | 223億2370万 | +2.22% | 7.57 | 0.71 |
| 01/29 | 1,084 | 1,098 | 1,077 | 1,078 | +0.09% | 38,400 | 226億8138万 | +4.36% | 7.69 | 0.72 |
| 01/26 | 1,104 | 1,104 | 1,076 | 1,077 | -2.71% | 44,700 | 226億6034万 | +4.87% | 7.69 | 0.72 |
| 01/25 | 1,097 | 1,115 | 1,095 | 1,107 | +0.54% | 25,800 | 232億9155万 | +8.42% | 7.9 | 0.74 |
| 01/24 | 1,103 | 1,113 | 1,093 | 1,101 | -0.09% | 46,100 | 231億6531万 | +8.58% | 7.86 | 0.74 |
| 01/23 | 1,131 | 1,137 | 1,102 | 1,102 | -2.56% | 74,200 | 231億8635万 | +9.54% | 7.87 | 0.74 |
| 01/22 | 1,127 | 1,149 | 1,118 | 1,131 | +0.35% | 48,800 | 237億9652万 | +13.21% | 8.07 | 0.76 |
| 01/19 | 1,158 | 1,158 | 1,111 | 1,127 | -1.57% | 128,900 | 237億1235万 | +13.72% | 8.04 | 0.75 |
| 01/18 | 1,147 | 1,164 | 1,110 | 1,145 | +1.06% | 165,900 | 240億9108万 | +16.36% | 8.17 | 0.77 |
| 01/17 | 1,094 | 1,143 | 1,078 | 1,133 | +3.56% | 220,500 | 238億3860万 | +16.21% | 8.09 | 0.76 |
| 01/16 | 1,018 | 1,096 | 1,018 | 1,094 | +7.68% | 194,200 | 230億1803万 | +13.02% | 7.81 | 0.73 |
| 01/15 | 991 | 1,023 | 973 | 1,016 | +3.25% | 139,000 | 213億7689万 | +5.61% | 7.25 | 0.68 |
| 01/12 | 996 | 999 | 973 | 984 | -1.3% | 84,100 | 207億360万 | +2.61% | 7.02 | 0.66 |
| 01/11 | 1,001 | 1,005 | 996 | 997 | -0.3% | 28,600 | 209億7712万 | +3.96% | 7.12 | 0.67 |
| 01/10 | 1,004 | 1,004 | 988 | 1,000 | -0.2% | 34,000 | 210億4024万 | +4.38% | 7.14 | 0.67 |
| 01/09 | 1,011 | 1,020 | 994 | 1,002 | -0.69% | 60,100 | 210億8232万 | +4.7% | 7.15 | 0.67 |
| 01/05 | 1,029 | 1,029 | 1,005 | 1,009 | -1.66% | 40,700 | 212億2961万 | +5.65% | 7.2 | 0.67 |
| 01/04 | 1,004 | 1,042 | 1,002 | 1,026 | +4.59% | 115,900 | 215億8729万 | +7.55% | 7.32 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 972 | 982 | 968 | 981 | +1.03% | 31,800 | 210億1846万 | +3.05% | 7 | 0.67 |
| 12/28 | 960 | 975 | 959 | 971 | +0.62% | 27,100 | 208億420万 | +2% | 6.93 | 0.66 |
| 12/27 | 972 | 972 | 960 | 965 | -0.1% | 17,700 | 206億7565万 | +1.47% | 6.89 | 0.66 |
| 12/26 | 956 | 967 | 956 | 966 | +1.05% | 12,900 | 206億9707万 | +1.58% | 6.9 | 0.66 |
| 12/25 | 965 | 978 | 955 | 956 | -0.62% | 21,500 | 204億8282万 | +0.53% | 6.82 | 0.65 |
| 12/22 | 958 | 971 | 953 | 962 | +1.58% | 31,600 | 206億1137万 | +1.16% | 6.87 | 0.66 |
| 12/21 | 941 | 958 | 941 | 947 | 0% | 35,800 | 202億8999万 | -0.32% | 6.76 | 0.65 |
| 12/20 | 939 | 948 | 939 | 947 | +0.85% | 23,800 | 202億8999万 | -0.32% | 6.76 | 0.65 |
| 12/19 | 932 | 939 | 922 | 939 | +1.73% | 25,200 | 201億1858万 | -1.16% | 6.7 | 0.64 |
| 12/18 | 914 | 926 | 907 | 923 | +0.98% | 31,000 | 197億7578万 | -2.84% | 6.59 | 0.63 |
| 12/15 | 910 | 920 | 907 | 914 | +0.66% | 24,900 | 195億8295万 | -3.89% | 6.52 | 0.62 |
| 12/14 | 936 | 936 | 906 | 908 | -2.16% | 35,200 | 194億5439万 | -4.62% | 6.48 | 0.62 |
| 12/13 | 933 | 938 | 920 | 928 | -0.43% | 36,300 | 198億8290万 | -2.62% | 6.62 | 0.63 |
| 12/12 | 947 | 948 | 932 | 932 | -1.58% | 18,100 | 199億6861万 | -2.2% | 6.65 | 0.64 |
| 12/11 | 938 | 948 | 936 | 947 | +2.27% | 37,200 | 202億8999万 | -0.63% | 6.76 | 0.65 |
| 12/08 | 942 | 947 | 924 | 926 | -2.63% | 39,200 | 198億4005万 | -2.83% | 6.61 | 0.63 |
| 12/07 | 952 | 960 | 948 | 951 | -0.52% | 17,700 | 203億7569万 | -0.31% | 6.79 | 0.65 |
| 12/06 | 950 | 960 | 948 | 956 | +0.63% | 33,700 | 204億8282万 | +0.31% | 6.82 | 0.65 |
| 12/05 | 969 | 975 | 950 | 950 | -2.46% | 25,900 | 203億5427万 | -0.11% | 6.78 | 0.65 |
| 12/04 | 969 | 976 | 957 | 974 | +0.72% | 24,100 | 208億6848万 | +2.63% | 6.95 | 0.67 |
| 12/01 | 984 | 984 | 966 | 967 | -1.23% | 41,100 | 207億1850万 | +2.22% | 6.9 | 0.66 |
| 11/30 | 957 | 979 | 952 | 979 | +2.19% | 39,900 | 209億7561万 | +3.82% | 6.99 | 0.71 |
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 | 573 6/20 | 203 1/22 | 163,000 1/21 | - | - | +14.48% 2/25 | -21.67% 1/21 |
| 2009年 5月期 | 313 7/31 | 100 3/2 2/24 | 1,862,900 7/22 | - | - | +50.92% 4/21 | -30.01% 2/23 |
| 2010年 5月期 | 254 7/30 | 132 11/18 | 794,400 7/15 | - | - | +20.27% 12/18 | -19.04% 5/25 |
| 2011年 5月期 | 346 3/25 | 131 11/2 | 3,646,400 1/13 | 74億1305万 | 28億667万 | +43.25% 1/14 | -26.26% 3/15 |
| 2012年 5月期 | 289 7/4 | 165 10/5 | 3,119,800 1/12 | 61億9182万 | 35億3512万 | +40.56% 1/17 | -18.02% 10/5 |
| 2013年 5月期 | 533 5/14 | 164 10/15 9/12 | 6,841,300 4/16 | 114億1952万 | 35億1370万 | +51.6% 5/7 | -21.78% 6/13 |
| 2014年 5月期 | 470 7/12 | 282 5/21 | 958,900 7/5 | 100億6975万 | 60億4200万 | +23.07% 7/12 | -12.24% 7/29 |
| 2015年 5月期 | 450 5/28 | 294 6/5 6/2 | 3,527,100 7/15 | 96億4149万 | 62億9911万 | +24.89% 7/15 | -9.59% 10/14 |
| 2016年 5月期 | 550 7/1 | 251 2/12 | 1,832,200 7/15 | 117億8405万 | 53億7781万 | +10.88% 7/3 | -16.32% 12/18 |
| 2017年 5月期 | 397 11/25 | 239 6/27 | 2,728,000 10/24 | 85億594万 | 51億2070万 | +16.08% 10/26 | -10.27% 2/14 |
| 2018年 5月期 | 516 5/23 | 317 6/15 6/7 | 3,785,900 7/18 | 110億5558万 | 67億9189万 | +19.31% 7/19 | -11.31% 2/9 |
| 2019年 5月期 | 497 7/19 | 305 12/25 | 530,000 7/17 | 106億4849万 | 65億3479万 | +7.87% 7/18 | -17.7% 12/25 |
| 2020年 5月期 | 414 1/9 | 265 3/19 | 161,300 1/10 | 88億7017万 | 56億7777万 | +11.36% 9/20 | -21.09% 3/13 |
| 2021年 5月期 | 732 4/15 | 326 6/12 | 1,324,900 7/7 | 156億8350万 | 69億8472万 | +31.63% 1/20 | -8.9% 10/22 |
| 2022年 5月期 | 834 9/14 | 570 12/21 | 2,446,000 7/7 | 178億6890万 | 122億1256万 | +14.73% 9/6 | -12.35% 11/30 |
| 2023年 5月期 | 792 5/10 | 585 1/18 1/17 | 210,500 11/28 | 169億6903万 | 125億3394万 | +12.27% 5/8 | -6.77% 6/1 |
| 最新 | 1,277 2024/4/26 | 175,800 | 268億6839万 | +8.77% 1,174 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 51%（1.51倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/04/26 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
100円（2009/03/02） - 1177%（12.77倍）
1,277円（4/26）