株価チャート
株価
4/19
- 前日 (4/18)
- 1,473
- 始値
- 1,457
- 高値
- 1,459
- 安値
- 1,416
- 終値 -3.39%
- 1,423
- 出来高 +21.5%
- 195,000
乖離率
- 株価（5日）
移動平均値 - -3.13%
1,469 - 株価（25日）
移動平均値 - -5.39%
1,504 - 出来高（5日）
移動平均値 - +14.98%
169,600
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 | 1,457 | 1,459 | 1,416 | 1,423 | -3.39% | 195,000 | 508億1817万 | -5.39% | 9.44 | 1.02 |
| 04/18 | 1,469 | 1,479 | 1,447 | 1,473 | -1.14% | 160,500 | 526億377万 | -2.32% | 9.77 | 1.06 |
| 04/17 | 1,510 | 1,538 | 1,490 | 1,490 | +0.2% | 208,600 | 532億1088万 | -1.32% | 9.88 | 1.07 |
| 04/16 | 1,474 | 1,499 | 1,466 | 1,487 | +0.88% | 141,600 | 531億374万 | -1.59% | 9.86 | 1.07 |
| 04/15 | 1,450 | 1,475 | 1,443 | 1,474 | +1.38% | 142,300 | 526億3948万 | -2.58% | 9.78 | 1.06 |
| 04/12 | 1,460 | 1,471 | 1,452 | 1,454 | -0.34% | 175,800 | 519億2524万 | -4.15% | 9.64 | 1.05 |
| 04/11 | 1,447 | 1,464 | 1,440 | 1,459 | -1.15% | 201,800 | 521億380万 | -4.08% | 9.68 | 1.05 |
| 04/10 | 1,463 | 1,493 | 1,463 | 1,476 | +0.41% | 138,300 | 527億1091万 | -3.28% | 9.79 | 1.06 |
| 04/09 | 1,464 | 1,476 | 1,456 | 1,470 | +0.41% | 87,400 | 524億9664万 | -3.92% | 9.75 | 1.06 |
| 04/08 | 1,471 | 1,471 | 1,437 | 1,464 | 0% | 237,200 | 522億8236万 | -4.5% | 9.71 | 1.05 |
| 04/05 | 1,491 | 1,491 | 1,457 | 1,464 | -3.56% | 290,500 | 522億8236万 | -4.75% | 9.71 | 1.05 |
| 04/04 | 1,523 | 1,535 | 1,506 | 1,518 | +0.07% | 200,800 | 542億1081万 | -1.43% | 10.07 | 1.09 |
| 04/03 | 1,487 | 1,534 | 1,484 | 1,517 | +1.47% | 171,900 | 541億7510万 | -1.56% | 10.06 | 1.09 |
| 04/02 | 1,508 | 1,511 | 1,483 | 1,495 | -0.8% | 164,700 | 533億8944万 | -3.11% | 9.92 | 1.08 |
| 04/01 | 1,518 | 1,535 | 1,504 | 1,507 | -0.53% | 167,000 | 538億1798万 | -2.46% | 10 | 1.08 |
| 03/29 | 1,519 | 1,522 | 1,506 | 1,515 | +0.53% | 86,800 | 541億368万 | -2.07% | 10.05 | 1.09 |
| 03/28 | 1,515 | 1,526 | 1,505 | 1,507 | -0.59% | 92,600 | 538億1798万 | -2.59% | 10 | 1.08 |
| 03/27 | 1,523 | 1,543 | 1,514 | 1,516 | -0.13% | 171,000 | 541億3939万 | -2.07% | 10.06 | 1.09 |
| 03/26 | 1,510 | 1,522 | 1,497 | 1,518 | +0.4% | 220,200 | 542億1081万 | -2% | 10.07 | 1.09 |
| 03/25 | 1,543 | 1,553 | 1,508 | 1,512 | -3.32% | 310,200 | 539億9654万 | -2.45% | 10.03 | 1.09 |
| 03/22 | 1,644 | 1,644 | 1,537 | 1,564 | -3.69% | 689,300 | 558億5356万 | +0.9% | 10.37 | 1.13 |
| 03/21 | 1,620 | 1,635 | 1,608 | 1,624 | +1.56% | 290,200 | 579億9628万 | +4.84% | 10.77 | 1.17 |
| 03/19 | 1,574 | 1,613 | 1,568 | 1,599 | +3.23% | 252,400 | 571億348万 | +3.5% | 10.61 | 1.15 |
| 03/18 | 1,535 | 1,554 | 1,535 | 1,549 | +1.37% | 108,300 | 553億1788万 | +0.58% | 10.28 | 1.11 |
| 03/15 | 1,522 | 1,535 | 1,510 | 1,528 | +0.39% | 126,200 | 545億6793万 | -0.52% | 10.14 | 1.1 |
| 03/14 | 1,510 | 1,524 | 1,500 | 1,522 | +0.79% | 76,900 | 543億5366万 | -0.78% | 10.1 | 1.1 |
| 03/13 | 1,554 | 1,554 | 1,501 | 1,510 | -1.11% | 58,100 | 539億2512万 | -1.44% | 10.02 | 1.09 |
| 03/12 | 1,513 | 1,527 | 1,493 | 1,527 | -0.13% | 75,600 | 545億3222万 | -0.2% | 10.13 | 1.1 |
| 03/11 | 1,557 | 1,569 | 1,510 | 1,529 | -3.17% | 123,800 | 546億364万 | 0% | 10.14 | 1.1 |
| 03/08 | 1,545 | 1,586 | 1,533 | 1,579 | +1.41% | 86,600 | 563億8924万 | +3.47% | 10.47 | 1.14 |
| 03/07 | 1,589 | 1,593 | 1,555 | 1,557 | -1.64% | 67,900 | 556億358万 | +2.23% | 10.33 | 1.12 |
| 03/06 | 1,564 | 1,593 | 1,559 | 1,583 | -0.31% | 93,100 | 565億3209万 | +4.08% | 10.5 | 1.14 |
| 03/05 | 1,548 | 1,593 | 1,536 | 1,588 | +2.92% | 104,700 | 567億1065万 | +4.68% | 10.53 | 1.14 |
| 03/04 | 1,569 | 1,569 | 1,537 | 1,543 | -1.47% | 117,100 | 551億361万 | +2.12% | 10.24 | 1.11 |
| 03/01 | 1,553 | 1,566 | 1,539 | 1,566 | +1.75% | 103,900 | 559億2499万 | +3.78% | 10.39 | 1.13 |
| 02/29 | 1,535 | 1,551 | 1,520 | 1,539 | +0.26% | 128,200 | 549億6076万 | +2.19% | 10.21 | 1.11 |
| 02/28 | 1,570 | 1,574 | 1,535 | 1,535 | -1.6% | 110,500 | 548億1792万 | +2.06% | 10.18 | 1.1 |
| 02/27 | 1,554 | 1,580 | 1,554 | 1,560 | +0.91% | 123,600 | 557億1072万 | +3.86% | 10.35 | 1.12 |
| 02/26 | 1,555 | 1,578 | 1,546 | 1,546 | -0.39% | 146,700 | 552億1075万 | +3.14% | 10.26 | 1.11 |
| 02/22 | 1,557 | 1,565 | 1,544 | 1,552 | +1.44% | 118,100 | 554億2502万 | +3.95% | 10.3 | 1.12 |
| 02/21 | 1,545 | 1,555 | 1,527 | 1,530 | +0.33% | 115,100 | 546億3936万 | +2.96% | 10.15 | 1.1 |
| 02/20 | 1,532 | 1,537 | 1,517 | 1,525 | -0.65% | 136,100 | 544億6080万 | +3.18% | 10.12 | 1.1 |
| 02/19 | 1,540 | 1,544 | 1,515 | 1,535 | -0.71% | 112,500 | 548億1792万 | +4.28% | 10.18 | 1.1 |
| 02/16 | 1,542 | 1,571 | 1,540 | 1,546 | +1.31% | 127,700 | 552億1075万 | +5.6% | 10.26 | 1.11 |
| 02/15 | 1,521 | 1,537 | 1,507 | 1,526 | +0.73% | 141,600 | 544億9651万 | +4.81% | 10.12 | 1.1 |
| 02/14 | 1,515 | 1,521 | 1,503 | 1,515 | -0.92% | 93,600 | 541億368万 | +4.55% | 10.05 | 1.09 |
| 02/13 | 1,498 | 1,533 | 1,495 | 1,529 | +4.01% | 183,000 | 546億364万 | +6.03% | 10.14 | 1.1 |
| 02/09 | 1,467 | 1,490 | 1,460 | 1,470 | +0.2% | 82,400 | 524億9664万 | +2.58% | 9.75 | 1.06 |
| 02/08 | 1,462 | 1,469 | 1,439 | 1,467 | +0.34% | 106,000 | 523億8950万 | +2.73% | 9.73 | 1.06 |
| 02/07 | 1,460 | 1,475 | 1,449 | 1,462 | -0.88% | 95,500 | 522億1094万 | +2.67% | 9.7 | 1.05 |
| 02/06 | 1,468 | 1,479 | 1,460 | 1,475 | +0.48% | 77,600 | 526億7520万 | +3.87% | 9.78 | 1.06 |
| 02/05 | 1,484 | 1,497 | 1,461 | 1,468 | -1.54% | 121,800 | 524億2521万 | +3.6% | 9.74 | 1.06 |
| 02/02 | 1,483 | 1,497 | 1,468 | 1,491 | +1.57% | 94,800 | 532億4659万 | +5.59% | 9.89 | 1.07 |
| 02/01 | 1,488 | 1,489 | 1,468 | 1,468 | -1.74% | 101,300 | 524億2521万 | +4.34% | 9.74 | 1.06 |
| 01/31 | 1,479 | 1,494 | 1,463 | 1,494 | -0.99% | 197,400 | 533億5372万 | +6.56% | 9.91 | 1.08 |
| 01/30 | 1,487 | 1,511 | 1,475 | 1,509 | +2.24% | 412,300 | 538億8940万 | +8.25% | 10.01 | 1.09 |
| 01/29 | 1,454 | 1,485 | 1,453 | 1,476 | +1.51% | 240,900 | 527億1091万 | +6.65% | 9.79 | 1.06 |
| 01/26 | 1,496 | 1,499 | 1,454 | 1,454 | -3% | 217,700 | 519億2524万 | +5.59% | 9.64 | 1.05 |
| 01/25 | 1,489 | 1,508 | 1,484 | 1,499 | +0.54% | 236,100 | 535億3228万 | +9.34% | 9.94 | 1.08 |
| 01/24 | 1,501 | 1,521 | 1,488 | 1,491 | +0.47% | 316,900 | 532億4659万 | +9.47% | 9.89 | 1.07 |
| 01/23 | 1,500 | 1,523 | 1,475 | 1,484 | -0.2% | 201,600 | 529億9660万 | +9.76% | 9.84 | 1.07 |
| 01/22 | 1,473 | 1,502 | 1,473 | 1,487 | +1.5% | 230,200 | 531億374万 | +10.8% | 9.86 | 1.07 |
| 01/19 | 1,430 | 1,470 | 1,427 | 1,465 | +3.97% | 352,900 | 523億1808万 | +9.98% | 9.72 | 1.05 |
| 01/18 | 1,373 | 1,417 | 1,368 | 1,409 | +2.62% | 228,300 | 503億1820万 | +6.58% | 9.35 | 1.01 |
| 01/17 | 1,355 | 1,388 | 1,355 | 1,373 | +2.23% | 307,000 | 490億3257万 | +4.49% | 9.11 | 0.99 |
| 01/16 | 1,368 | 1,368 | 1,343 | 1,343 | -1.9% | 94,600 | 479億6121万 | +2.6% | 8.91 | 0.97 |
| 01/15 | 1,331 | 1,379 | 1,331 | 1,369 | +2.93% | 169,000 | 488億8972万 | +4.9% | 9.08 | 0.99 |
| 01/12 | 1,345 | 1,347 | 1,320 | 1,330 | -1.04% | 192,700 | 474億9696万 | +2.31% | 8.82 | 0.96 |
| 01/11 | 1,367 | 1,369 | 1,342 | 1,344 | -1.1% | 163,900 | 479億9692万 | +3.7% | 8.92 | 0.97 |
| 01/10 | 1,334 | 1,365 | 1,334 | 1,359 | +1.65% | 138,500 | 485億3260万 | +5.1% | 9.01 | 0.98 |
| 01/09 | 1,340 | 1,347 | 1,326 | 1,337 | +2.61% | 156,600 | 477億4694万 | +3.72% | 8.87 | 0.96 |
| 01/05 | 1,345 | 1,350 | 1,302 | 1,303 | -3.12% | 229,900 | 465億3273万 | +1.4% | 8.64 | 0.94 |
| 01/04 | 1,356 | 1,361 | 1,330 | 1,345 | -2.18% | 214,300 | 480億3264万 | +4.91% | 8.92 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 1,351 | 1,375 | 1,344 | 1,375 | +1.55% | 123,600 | 491億400万 | +7.59% | 9.12 | 0.99 |
| 12/28 | 1,386 | 1,386 | 1,348 | 1,354 | -2.59% | 153,700 | 483億5404万 | +6.53% | 8.98 | 0.97 |
| 12/27 | 1,354 | 1,390 | 1,353 | 1,390 | +2.73% | 256,200 | 496億3968万 | +9.88% | 9.22 | 1 |
| 12/26 | 1,369 | 1,378 | 1,339 | 1,353 | -0.66% | 239,000 | 483億1833万 | +7.72% | 8.97 | 0.97 |
| 12/25 | 1,366 | 1,382 | 1,347 | 1,362 | +1.49% | 350,400 | 486億3974万 | +9.05% | 9.03 | 0.98 |
| 12/22 | 1,301 | 1,343 | 1,299 | 1,342 | +3.71% | 340,200 | 479億2550万 | +8.05% | 8.9 | 0.97 |
| 12/21 | 1,224 | 1,335 | 1,222 | 1,294 | +2.45% | 954,500 | 462億1132万 | +4.69% | 8.58 | 0.93 |
| 12/20 | 1,338 | 1,355 | 1,242 | 1,263 | -2.7% | 1,260,800 | 451億425万 | +2.43% | 8.38 | 0.91 |
| 12/19 | 1,295 | 1,299 | 1,274 | 1,298 | +0.15% | 423,200 | 463億5417万 | +5.53% | 8.61 | 0.93 |
| 12/18 | 1,285 | 1,298 | 1,258 | 1,296 | +1.65% | 392,200 | 462億8275万 | +5.62% | 8.6 | 0.93 |
| 12/15 | 1,258 | 1,278 | 1,257 | 1,275 | +2.66% | 181,900 | 455億3280万 | +4.25% | 8.46 | 0.92 |
| 12/14 | 1,273 | 1,280 | 1,237 | 1,242 | -0.96% | 156,300 | 443億5430万 | +1.97% | 8.24 | 0.89 |
| 12/13 | 1,235 | 1,261 | 1,230 | 1,254 | +2.53% | 177,300 | 447億8284万 | +3.29% | 8.32 | 0.9 |
| 12/12 | 1,229 | 1,234 | 1,216 | 1,223 | +0.58% | 100,000 | 436億7577万 | +1.16% | 8.11 | 0.88 |
| 12/11 | 1,227 | 1,233 | 1,213 | 1,216 | +0.25% | 138,700 | 434億2579万 | +0.83% | 8.07 | 0.88 |
| 12/08 | 1,227 | 1,237 | 1,206 | 1,213 | -1.78% | 201,100 | 433億1865万 | +0.83% | 8.05 | 0.87 |
| 12/07 | 1,249 | 1,249 | 1,231 | 1,235 | -1.59% | 77,600 | 441億432万 | +3% | 8.19 | 0.89 |
| 12/06 | 1,226 | 1,259 | 1,226 | 1,255 | +2.03% | 109,300 | 448億1856万 | +5.11% | 8.32 | 0.9 |
| 12/05 | 1,253 | 1,253 | 1,228 | 1,230 | -1.91% | 109,100 | 439億2576万 | +3.45% | 8.16 | 0.89 |
| 12/04 | 1,252 | 1,268 | 1,245 | 1,254 | +0.24% | 100,100 | 447億8284万 | +5.82% | 8.32 | 0.9 |
| 12/01 | 1,257 | 1,262 | 1,245 | 1,251 | -1.03% | 131,500 | 446億7571万 | +6.02% | 8.3 | 0.9 |
| 11/30 | 1,234 | 1,265 | 1,227 | 1,264 | +2.35% | 194,000 | 451億3996万 | +7.48% | 8.38 | 0.91 |
| 11/29 | 1,230 | 1,243 | 1,226 | 1,235 | -0.16% | 103,700 | 441億432万 | +5.47% | 8.19 | 0.89 |
| 11/28 | 1,246 | 1,256 | 1,235 | 1,237 | -1.04% | 163,000 | 441億7574万 | +6% | 8.21 | 0.89 |
| 11/27 | 1,256 | 1,271 | 1,230 | 1,250 | +4.08% | 266,100 | 446億4000万 | +7.39% | 8.29 | 0.9 |
| 11/24 | 1,190 | 1,214 | 1,190 | 1,201 | +1.69% | 141,600 | 428億9011万 | +3.53% | 7.97 | 0.86 |
| 11/22 | 1,170 | 1,187 | 1,168 | 1,181 | +0.77% | 62,800 | 421億7587万 | +1.99% | 7.83 | 0.85 |
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 | 2,160 6/6 | 964 3/10 | 470,300 8/9 | - | - | +10.81% 8/10 | -20.03% 6/30 |
| 2009年 5月期 | 1,238 6/6 | 640 12/4 | 431,900 6/26 | - | - | +20.31% 6/25 | -17.92% 10/10 |
| 2010年 5月期 | 1,398 3/16 | 808 6/18 | 430,600 5/18 | - | - | +26.32% 12/17 | -12.4% 11/24 |
| 2011年 5月期 | 1,545 6/21 | 931 3/14 | 614,100 9/13 | 602億7354万 | 363億2017万 | +12.73% 11/12 | -14.13% 8/31 |
| 2012年 5月期 | 1,430 7/4 | 962 11/28 | 130,900 5/1 | 557億8716万 | 375億2954万 | +14.03% 6/29 | -16.24% 6/6 |
| 2013年 5月期 | 1,300 5/21 | 852 6/6 | 221,700 6/13 | 507億1560万 | 332億3822万 | +12.35% 5/21 | -7.55% 6/3 |
| 2014年 5月期 | 1,343 6/17 | 1,058 6/4 | 161,100 6/14 | 523億9311万 | 412億7469万 | +8.99% 6/18 6/13 | -7.99% 3/17 |
| 2015年 5月期 | 1,517 9/10 | 1,150 12/16 | 215,100 6/11 | 591億8120万 | 448億6380万 | +8.8% 6/12 | -10.55% 12/16 |
| 2016年 5月期 | 1,648 6/16 | 905 1/21 | 175,100 12/15 | 613億2537万 | 336億7686万 | +13.79% 3/4 | -14.9% 6/24 |
| 2017年 5月期 | 1,574 3/31 | 961 6/28 | 429,300 12/16 | 585億7168万 | 357億6073万 | +14.27% 7/27 | -10.29% 11/9 |
| 2018年 5月期 | 1,999 1/15 | 1,305 8/14 | 1,093,000 12/13 | 743億8678万 | 485億6166万 | +16.96% 12/20 | -15.27% 3/12 |
| 2019年 5月期 | 1,453 6/13 | 824 12/25 | 511,300 5/15 | 540億6903万 | 306億6268万 | +16.78% 2/5 | -20.85% 12/25 |
| 2020年 5月期 | 1,325 12/19 | 766 3/17 | 664,300 5/18 | 473億1840万 | 273億5539万 | +10.43% 10/29 | -23.16% 3/13 |
| 2021年 5月期 | 1,324 12/16 | 806 7/31 | 995,600 9/17 | 472億8268万 | 287億8387万 | +22.78% 9/23 | -8.71% 1/29 |
| 2022年 5月期 | 1,162 6/16 | 730 5/19 | 664,400 9/16 | 414億9734万 | 260億6976万 | +9.81% 9/15 | -10.29% 10/7 |
| 2023年 5月期 | 1,169 5/22 | 757 6/2 | 1,433,900 12/19 | 417億4732万 | 270億3398万 | +17.54% 6/19 | -7.79% 9/26 |
| 最新 | 1,423 2024/4/19 | 195,000 | 508億1817万 | -5.39% 1,504 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- 27%（1.27倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 54%（1.54倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
400円（1999/01/29） - 256%（3.56倍）
1,423円（4/19）