株価チャート
株価
4/19
- 前日 (4/18)
- 1,087
- 始値
- 1,085
- 高値
- 1,093
- 安値
- 1,057
- 終値 -1.1%
- 1,075
- 出来高 +49.85%
- 49,900
乖離率
- 株価（5日）
移動平均値 - -1.83%
1,095 - 株価（25日）
移動平均値 - -8.59%
1,176 - 出来高（5日）
移動平均値 - +7.36%
46,480
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 | 1,085 | 1,093 | 1,057 | 1,075 | -1.1% | 49,900 | 104億6512万 | -8.59% | 12.55 | 0.38 |
| 04/18 | 1,072 | 1,093 | 1,065 | 1,087 | +1.4% | 33,300 | 105億8194万 | -7.72% | 12.69 | 0.39 |
| 04/17 | 1,095 | 1,108 | 1,072 | 1,072 | -2.1% | 40,900 | 104億3592万 | -9% | 12.51 | 0.38 |
| 04/16 | 1,133 | 1,133 | 1,093 | 1,095 | -4.28% | 58,500 | 106億5982万 | -7.12% | 12.78 | 0.39 |
| 04/15 | 1,134 | 1,157 | 1,134 | 1,144 | 0% | 49,800 | 111億3684万 | -2.89% | 13.35 | 0.41 |
| 04/12 | 1,194 | 1,208 | 1,144 | 1,144 | -6.54% | 182,800 | 111億3684万 | -2.8% | 13.35 | 0.41 |
| 04/11 | 1,218 | 1,229 | 1,196 | 1,224 | -1.92% | 92,300 | 119億1564万 | +4.17% | 14.29 | 0.44 |
| 04/10 | 1,236 | 1,248 | 1,228 | 1,248 | +1.22% | 43,500 | 121億4928万 | +6.58% | 14.57 | 0.44 |
| 04/09 | 1,183 | 1,233 | 1,183 | 1,233 | +4.49% | 36,200 | 120億325万 | +5.93% | 14.39 | 0.44 |
| 04/08 | 1,229 | 1,236 | 1,178 | 1,180 | -3.44% | 69,900 | 114億8730万 | +1.9% | 13.77 | 0.42 |
| 04/05 | 1,240 | 1,259 | 1,199 | 1,222 | -3.02% | 39,300 | 118億9617万 | +5.89% | 14.26 | 0.43 |
| 04/04 | 1,235 | 1,260 | 1,219 | 1,260 | +1.61% | 40,600 | 122億6610万 | +9.66% | 14.71 | 0.45 |
| 04/03 | 1,198 | 1,245 | 1,191 | 1,240 | +3.25% | 57,900 | 120億7140万 | +8.58% | 14.47 | 0.44 |
| 04/02 | 1,197 | 1,210 | 1,191 | 1,201 | +0.25% | 29,100 | 116億9173万 | +5.81% | 14.02 | 0.43 |
| 04/01 | 1,210 | 1,214 | 1,197 | 1,198 | -0.33% | 27,100 | 116億6253万 | +6.02% | 13.98 | 0.43 |
| 03/29 | 1,194 | 1,209 | 1,194 | 1,202 | +1.18% | 25,300 | 117億147万 | +6.84% | 14.03 | 0.43 |
| 03/28 | 1,176 | 1,204 | 1,175 | 1,188 | +1.02% | 39,700 | 115億6518万 | +6.17% | 13.87 | 0.42 |
| 03/27 | 1,185 | 1,197 | 1,176 | 1,176 | -0.76% | 23,300 | 114億4836万 | +5.47% | 13.73 | 0.42 |
| 03/26 | 1,182 | 1,188 | 1,171 | 1,185 | +0.25% | 18,600 | 115億3597万 | +6.76% | 13.83 | 0.42 |
| 03/25 | 1,187 | 1,198 | 1,181 | 1,182 | -0.67% | 25,500 | 115億677万 | +7.07% | 13.8 | 0.42 |
| 03/22 | 1,192 | 1,195 | 1,182 | 1,190 | 0% | 26,100 | 115億8465万 | +8.38% | 13.89 | 0.42 |
| 03/21 | 1,189 | 1,195 | 1,173 | 1,190 | +1.1% | 51,600 | 115億8465万 | +8.97% | 13.89 | 0.42 |
| 03/19 | 1,150 | 1,177 | 1,150 | 1,177 | +2.35% | 75,200 | 114億5809万 | +8.28% | 13.74 | 0.42 |
| 03/18 | 1,139 | 1,152 | 1,133 | 1,150 | +1.77% | 64,800 | 111億9525万 | +6.28% | 13.42 | 0.41 |
| 03/15 | 1,120 | 1,139 | 1,098 | 1,130 | +0.53% | 34,600 | 110億55万 | +4.82% | 13.19 | 0.4 |
| 03/14 | 1,093 | 1,124 | 1,093 | 1,124 | +2.55% | 31,500 | 109億4214万 | +4.66% | 13.12 | 0.4 |
| 03/13 | 1,093 | 1,100 | 1,089 | 1,096 | +0.74% | 25,200 | 106億6956万 | +2.33% | 12.79 | 0.39 |
| 03/12 | 1,062 | 1,088 | 1,062 | 1,088 | +0.74% | 51,400 | 105億9168万 | +1.68% | 12.7 | 0.39 |
| 03/11 | 1,116 | 1,116 | 1,061 | 1,080 | -3.66% | 73,200 | 105億1380万 | +1.03% | 12.61 | 0.38 |
| 03/08 | 1,100 | 1,129 | 1,093 | 1,121 | +1.82% | 52,100 | 109億1293万 | +4.96% | 13.09 | 0.4 |
| 03/07 | 1,105 | 1,114 | 1,097 | 1,101 | -0.09% | 25,300 | 107億1823万 | +3.19% | 12.85 | 0.39 |
| 03/06 | 1,074 | 1,106 | 1,066 | 1,102 | +2.8% | 34,900 | 107億2797万 | +3.38% | 12.86 | 0.39 |
| 03/05 | 1,084 | 1,084 | 1,072 | 1,072 | -1.11% | 17,900 | 104億3592万 | +0.56% | 12.51 | 0.38 |
| 03/04 | 1,086 | 1,100 | 1,084 | 1,084 | -0.18% | 52,100 | 105億5274万 | +1.59% | 12.65 | 0.39 |
| 03/01 | 1,097 | 1,103 | 1,085 | 1,086 | -1.18% | 20,600 | 105億7221万 | +1.69% | 12.68 | 0.39 |
| 02/29 | 1,087 | 1,102 | 1,084 | 1,099 | +1.01% | 35,900 | 106億9876万 | +2.81% | 12.83 | 0.39 |
| 02/28 | 1,065 | 1,088 | 1,065 | 1,088 | +2.54% | 40,200 | 105億9168万 | +1.78% | 12.7 | 0.39 |
| 02/27 | 1,065 | 1,076 | 1,061 | 1,061 | -0.84% | 32,300 | 103億2883万 | -0.75% | 12.39 | 0.38 |
| 02/26 | 1,075 | 1,080 | 1,067 | 1,070 | -0.47% | 34,200 | 104億1645万 | +0.09% | 12.49 | 0.38 |
| 02/22 | 1,068 | 1,077 | 1,064 | 1,075 | +0.66% | 24,900 | 104億6512万 | +0.56% | 12.55 | 0.39 |
| 02/21 | 1,064 | 1,077 | 1,055 | 1,068 | -0.19% | 46,700 | 103億9698万 | -0.09% | 12.47 | 0.38 |
| 02/20 | 1,067 | 1,071 | 1,060 | 1,070 | +0.75% | 54,700 | 104億1645万 | +0.19% | 12.49 | 0.38 |
| 02/19 | 1,036 | 1,062 | 1,036 | 1,062 | +2.61% | 32,200 | 103億3857万 | -0.56% | 12.4 | 0.38 |
| 02/16 | 1,022 | 1,042 | 1,022 | 1,035 | +1.27% | 28,600 | 100億7572万 | -3.09% | 12.08 | 0.37 |
| 02/15 | 1,045 | 1,045 | 1,022 | 1,022 | -2.76% | 51,100 | 99億4917万 | -4.22% | 11.93 | 0.37 |
| 02/14 | 1,057 | 1,057 | 1,047 | 1,051 | -1.31% | 28,100 | 102億3148万 | -1.41% | 12.27 | 0.38 |
| 02/13 | 1,039 | 1,065 | 1,033 | 1,065 | +2.21% | 54,300 | 103億6777万 | +0.09% | 12.43 | 0.38 |
| 02/09 | 1,033 | 1,042 | 1,033 | 1,042 | -0.38% | 38,000 | 101億4387万 | -1.79% | 12.16 | 0.37 |
| 02/08 | 1,048 | 1,049 | 1,032 | 1,046 | -0.19% | 48,200 | 101億8281万 | -1.32% | 12.21 | 0.38 |
| 02/07 | 1,045 | 1,064 | 1,045 | 1,048 | -0.38% | 29,700 | 102億228万 | -0.85% | 12.23 | 0.38 |
| 02/06 | 1,070 | 1,071 | 1,048 | 1,052 | -1.59% | 38,200 | 102億4122万 | -0.19% | 12.28 | 0.38 |
| 02/05 | 1,058 | 1,069 | 1,056 | 1,069 | +1.04% | 36,300 | 104億671万 | +1.71% | 12.48 | 0.38 |
| 02/02 | 1,063 | 1,067 | 1,054 | 1,058 | -0.19% | 30,500 | 102億9963万 | +1.05% | 12.35 | 0.38 |
| 02/01 | 1,069 | 1,073 | 1,059 | 1,060 | -1.67% | 45,700 | 103億1910万 | +1.63% | 12.37 | 0.38 |
| 01/31 | 1,080 | 1,087 | 1,074 | 1,078 | -0.28% | 24,200 | 104億9433万 | +3.75% | 12.58 | 0.39 |
| 01/30 | 1,101 | 1,101 | 1,081 | 1,081 | -1.91% | 67,200 | 105億2353万 | +4.55% | 12.62 | 0.39 |
| 01/29 | 1,097 | 1,109 | 1,096 | 1,102 | +0.73% | 28,900 | 107億2797万 | +7.09% | 12.86 | 0.4 |
| 01/26 | 1,109 | 1,115 | 1,090 | 1,094 | -1.35% | 32,600 | 106億5009万 | +6.94% | 12.77 | 0.39 |
| 01/25 | 1,124 | 1,127 | 1,103 | 1,109 | -1.86% | 59,100 | 107億9611万 | +9.05% | 12.95 | 0.4 |
| 01/24 | 1,100 | 1,156 | 1,096 | 1,130 | +2.73% | 147,500 | 110億55万 | +11.88% | 13.19 | 0.41 |
| 01/23 | 1,080 | 1,107 | 1,075 | 1,100 | +1.95% | 94,100 | 107億850万 | +9.78% | 12.84 | 0.4 |
| 01/22 | 1,068 | 1,079 | 1,065 | 1,079 | +1.12% | 56,000 | 105億406万 | +8.33% | 12.6 | 0.39 |
| 01/19 | 1,056 | 1,068 | 1,049 | 1,067 | +1.33% | 71,000 | 103億8724万 | +7.78% | 12.46 | 0.38 |
| 01/18 | 1,065 | 1,074 | 1,047 | 1,053 | -1.77% | 69,900 | 102億5095万 | +6.9% | 12.29 | 0.38 |
| 01/17 | 1,063 | 1,083 | 1,063 | 1,072 | +1.13% | 70,500 | 104億3592万 | +9.28% | 12.51 | 0.39 |
| 01/16 | 1,068 | 1,075 | 1,060 | 1,060 | -0.84% | 92,600 | 103億1910万 | +8.5% | 12.37 | 0.38 |
| 01/15 | 1,053 | 1,069 | 1,052 | 1,069 | +1.62% | 181,800 | 104億671万 | +9.87% | 12.48 | 0.38 |
| 01/12 | 1,040 | 1,057 | 1,037 | 1,052 | +3.24% | 326,400 | 102億4122万 | +8.45% | 12.28 | 0.38 |
| 01/11 | 1,008 | 1,019 | 1,006 | 1,019 | +1.29% | 49,600 | 99億1996万 | +5.27% | 11.9 | 0.37 |
| 01/10 | 996 | 1,006 | 996 | 1,006 | +1.11% | 28,800 | 97億9341万 | +4.03% | 11.74 | 0.36 |
| 01/09 | 999 | 1,001 | 995 | 995 | -0.1% | 14,500 | 96億8632万 | +3.22% | 11.61 | 0.36 |
| 01/05 | 1,001 | 1,002 | 995 | 996 | -0.5% | 18,700 | 96億9606万 | +3.53% | 11.63 | 0.36 |
| 01/04 | 977 | 1,001 | 971 | 1,001 | +2.88% | 51,100 | 97億4473万 | +4.27% | 11.68 | 0.36 |
| 2023 | ||||||||||
| 12/29 | 969 | 978 | 968 | 973 | +0.1% | 19,900 | 94億7215万 | +1.57% | 11.36 | 0.35 |
| 12/28 | 972 | 974 | 963 | 972 | 0% | 8,700 | 94億6242万 | +1.57% | 11.35 | 0.35 |
| 12/27 | 975 | 975 | 966 | 972 | +0.1% | 20,000 | 94億6242万 | +1.67% | 11.35 | 0.35 |
| 12/26 | 963 | 972 | 963 | 971 | +0.83% | 20,000 | 94億5268万 | +1.68% | 11.33 | 0.35 |
| 12/25 | 966 | 975 | 956 | 963 | +0.21% | 27,600 | 93億7480万 | +0.94% | 11.24 | 0.35 |
| 12/22 | 950 | 968 | 950 | 961 | +0.63% | 32,800 | 93億5533万 | +0.84% | 11.22 | 0.35 |
| 12/21 | 947 | 958 | 945 | 955 | +0.42% | 34,500 | 92億9692万 | +0.32% | 11.15 | 0.34 |
| 12/20 | 946 | 951 | 945 | 951 | +0.53% | 38,400 | 92億5798万 | +0.11% | 11.1 | 0.34 |
| 12/19 | 940 | 946 | 937 | 946 | -0.11% | 23,500 | 92億931万 | -0.21% | 11.04 | 0.34 |
| 12/18 | 940 | 948 | 932 | 947 | +0.96% | 20,300 | 92億1904万 | 0% | 11.05 | 0.34 |
| 12/15 | 936 | 940 | 935 | 938 | +0.21% | 15,700 | 91億3143万 | -0.74% | 10.95 | 0.34 |
| 12/14 | 942 | 946 | 934 | 936 | -0.64% | 24,300 | 91億1196万 | -0.85% | 10.93 | 0.34 |
| 12/13 | 944 | 949 | 941 | 942 | +0.11% | 18,200 | 91億7037万 | -0.11% | 11 | 0.34 |
| 12/12 | 944 | 945 | 937 | 941 | -0.11% | 22,400 | 91億6063万 | -0.11% | 10.98 | 0.34 |
| 12/11 | 945 | 950 | 937 | 942 | -0.32% | 30,900 | 91億7037万 | 0% | 11 | 0.34 |
| 12/08 | 963 | 963 | 943 | 945 | -1.87% | 44,700 | 91億9957万 | +0.43% | 11.03 | 0.34 |
| 12/07 | 973 | 974 | 962 | 963 | -1.33% | 28,200 | 93億7480万 | +2.34% | 11.24 | 0.35 |
| 12/06 | 970 | 983 | 970 | 976 | -0.41% | 39,200 | 95億136万 | +3.94% | 11.39 | 0.35 |
| 12/05 | 1,000 | 1,001 | 980 | 980 | -2% | 45,100 | 95億4030万 | +4.7% | 11.44 | 0.35 |
| 12/04 | 1,005 | 1,024 | 994 | 1,000 | -0.99% | 87,200 | 97億3500万 | +6.95% | 11.67 | 0.36 |
| 12/01 | 1,011 | 1,036 | 1,001 | 1,010 | +7.91% | 449,100 | 98億3235万 | +8.25% | 11.79 | 0.36 |
| 11/30 | 930 | 940 | 926 | 936 | +0.65% | 32,100 | 91億1196万 | +0.65% | 10.93 | 0.35 |
| 11/29 | 945 | 950 | 930 | 930 | -1.59% | 25,800 | 90億5355万 | 0% | 10.86 | 0.35 |
| 11/28 | 945 | 954 | 940 | 945 | -0.53% | 32,500 | 91億9957万 | +1.61% | 11.03 | 0.35 |
| 11/27 | 958 | 958 | 948 | 950 | -0.63% | 24,900 | 92億4825万 | +2.15% | 11.09 | 0.36 |
| 11/24 | 944 | 957 | 944 | 956 | +1.27% | 22,600 | 93億666万 | +2.8% | 11.16 | 0.36 |
| 11/22 | 941 | 950 | 937 | 944 | +0.32% | 14,800 | 91億8984万 | +1.51% | 11.02 | 0.35 |
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 | 2,590 518 6/11 | 1,015 203 1/22 | 371,800 1,859,000 6/8 | - | - | +26.54% 6/4 | -32.57% 1/22 |
| 2009年 5月期 | 3,000 600 5/29 | 1,135 227 12/19 | 588,000 2,940,000 12/17 | - | - | +62.62% 9/19 | -41.42% 12/19 |
| 2010年 5月期 | 4,700 940 9/11 | 2,155 431 5/27 | 330,200 1,651,000 7/29 | - | - | +20.86% 7/29 | -22.99% 5/25 |
| 2011年 5月期 | 2,750 550 1/19 | 1,430 286 3/15 | 626,400 3,132,000 12/30 | 256億1625万 | 133億2045万 | +19.39% 1/18 | -35.8% 3/15 |
| 2012年 5月期 | 2,130 426 7/20 | 1,215 243 5/31 | 316,000 1,580,000 7/13 | 198億4095万 | 113億1772万 | +15.47% 7/3 | -19.26% 6/4 |
| 2013年 5月期 | 1,815 363 5/22 | 1,000 200 11/15 | 163,600 818,000 5/23 | 169億672万 | 93億1500万 | +26.49% 3/21 | -18.93% 6/7 |
| 2014年 5月期 | 1,900 380 4/21 | 1,235 247 6/7 | 320,600 1,603,000 9/19 | 184億9650万 | 115億402万 | +20.13% 7/5 | -9.74% 2/4 |
| 2015年 5月期 | 2,585 517 5/20 | 1,810 362 10/21 | 1,008,800 5,044,000 5/21 | 251億6497万 | 176億2035万 | +18.16% 5/20 | -17.59% 10/17 |
| 2016年 5月期 | 2,390 478 6/5 | 1,455 291 2/12 | 140,000 700,000 8/25 | 232億6665万 | 141億6442万 | +12.03% 3/29 | -17.5% 2/12 |
| 2017年 5月期 | 2,068 4/5 | 1,190 238 7/8 | 1,469,800 4/6 | 201億3198万 | 115億8465万 | +17.73% 4/5 | -16.28% 7/8 |
| 2018年 5月期 | 2,540 9/28 | 1,583 6/15 | 661,600 10/16 | 247億2690万 | 154億1050万 | +14.23% 9/28 | -14.65% 10/20 |
| 2019年 5月期 | 1,914 6/6 | 1,065 12/25 | 171,400 3/15 | 186億3279万 | 103億6777万 | +19.14% 4/22 | -24.59% 12/25 |
| 2020年 5月期 | 1,751 10/10 | 884 3/13 | 143,100 10/10 | 170億4598万 | 86億574万 | +14.57% 4/14 | -28.68% 3/13 |
| 2021年 5月期 | 1,375 3/18 | 1,031 7/31 | 114,600 5/27 | 133億8562万 | 100億3678万 | +9.85% 3/18 | -10.71% 7/31 |
| 2022年 5月期 | 1,380 11/26 | 901 4/27 | 1,393,800 11/26 | 134億3430万 | 87億7123万 | +15.93% 11/26 | -7.91% 1/27 |
| 2023年 5月期 | 1,081 5/9 | 825 1/16 | 827,300 6/28 | 105億2353万 | 80億3137万 | +11.57% 4/25 | -9.94% 5/31 |
| 最新 | 1,075 2024/4/19 | 49,900 | 104億6512万 | -8.59% 1,176 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/26
- 230%（3.3倍）
- 1985/12/26 vs 1984/12/25
- -11%（0.89倍）
- 1986/12/26 vs 1985/12/26
- -8%（0.92倍）
- 1987/12/16 vs 1986/12/26
- 15%（1.15倍）
- 1988/12/27 vs 1987/12/16
- -16%（0.84倍）
- 1989/12/29 vs 1988/12/27
- 74%（1.74倍）
- 1990/12/26 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/26 vs 1990/12/26
- -15%（0.85倍）
- 1992/12/28 vs 1991/12/26
- -50%（0.5倍）
- 1993/12/17 vs 1992/12/28
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/17
- -2%（0.98倍）
- 1995/12/25 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/27 vs 1995/12/25
- -23%（0.77倍）
- 1997/12/26 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/26
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 176%（2.76倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 116%（2.16倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- 190%（2.9倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/19 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
310円（2001/12/19） - 247%（3.47倍）
1,075円（4/19）