株価チャート
株価
4/19
- 前日 (4/18)
- 1,093
- 始値
- 1,091
- 高値
- 1,093
- 安値
- 1,075
- 終値 -0.55%
- 1,087
- 出来高 +20.86%
- 388,700
乖離率
- 株価（5日）
移動平均値 - -1.09%
1,099 - 株価（25日）
移動平均値 - -6.21%
1,159 - 出来高（5日）
移動平均値 - +15.19%
337,440
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 | 1,091 | 1,093 | 1,075 | 1,087 | -0.55% | 388,700 | 1735億1781万 | -6.21% | 55.94 | 5.61 |
| 04/18 | 1,085 | 1,101 | 1,085 | 1,093 | +0.46% | 321,600 | 1744億7559万 | -6.1% | 56.25 | 5.64 |
| 04/17 | 1,105 | 1,107 | 1,087 | 1,088 | -1.54% | 389,600 | 1736億7744万 | -6.93% | 55.99 | 5.61 |
| 04/16 | 1,115 | 1,115 | 1,101 | 1,105 | -1.43% | 342,300 | 1763億9115万 | -5.88% | 56.86 | 5.7 |
| 04/15 | 1,122 | 1,131 | 1,118 | 1,121 | -0.62% | 245,000 | 1789億4523万 | -4.84% | 57.69 | 5.78 |
| 04/12 | 1,130 | 1,142 | 1,122 | 1,128 | 0% | 320,000 | 1800億6264万 | -4.49% | 58.05 | 5.82 |
| 04/11 | 1,127 | 1,135 | 1,118 | 1,128 | -0.27% | 234,500 | 1800億6264万 | -4.73% | 58.05 | 5.82 |
| 04/10 | 1,130 | 1,140 | 1,122 | 1,131 | +0.98% | 234,000 | 1805億4153万 | -4.72% | 58.2 | 5.83 |
| 04/09 | 1,125 | 1,129 | 1,117 | 1,120 | 0% | 300,400 | 1787億8560万 | -5.88% | 57.63 | 5.78 |
| 04/08 | 1,115 | 1,125 | 1,109 | 1,120 | +1.17% | 470,200 | 1787億8560万 | -6.12% | 57.63 | 5.78 |
| 04/05 | 1,079 | 1,118 | 1,079 | 1,107 | -3.99% | 1,175,300 | 1767億1041万 | -7.52% | 56.97 | 5.71 |
| 04/04 | 1,163 | 1,169 | 1,138 | 1,153 | -0.77% | 607,500 | 1840億5339万 | -4.08% | 59.33 | 5.95 |
| 04/03 | 1,155 | 1,167 | 1,152 | 1,162 | +0.17% | 323,500 | 1854億9006万 | -3.57% | 59.8 | 5.99 |
| 04/02 | 1,192 | 1,192 | 1,152 | 1,160 | -2.85% | 624,700 | 1851億7080万 | -3.89% | 59.69 | 5.98 |
| 04/01 | 1,207 | 1,209 | 1,190 | 1,194 | -0.58% | 292,100 | 1905億9822万 | -1.24% | 61.44 | 6.16 |
| 03/29 | 1,198 | 1,205 | 1,197 | 1,201 | +0.42% | 226,300 | 1917億1563万 | -0.66% | 61.8 | 6.2 |
| 03/28 | 1,201 | 1,204 | 1,191 | 1,196 | -0.75% | 285,300 | 1909億1748万 | -1.08% | 61.55 | 6.17 |
| 03/27 | 1,200 | 1,210 | 1,196 | 1,205 | +0.75% | 288,400 | 1923億5415万 | -0.41% | 62.01 | 6.22 |
| 03/26 | 1,198 | 1,199 | 1,186 | 1,196 | -0.17% | 253,800 | 1909億1748万 | -1.24% | 61.55 | 6.17 |
| 03/25 | 1,212 | 1,214 | 1,196 | 1,198 | -1.64% | 411,900 | 1912億3674万 | -1.07% | 61.65 | 6.18 |
| 03/22 | 1,216 | 1,223 | 1,212 | 1,218 | +1% | 277,800 | 1944億2934万 | +0.58% | 62.68 | 6.28 |
| 03/21 | 1,230 | 1,230 | 1,206 | 1,206 | -1.63% | 364,400 | 1925億1378万 | -0.41% | 62.06 | 6.22 |
| 03/19 | 1,221 | 1,233 | 1,219 | 1,226 | +0.66% | 273,800 | 1957億638万 | +1.07% | 63.09 | 6.33 |
| 03/18 | 1,221 | 1,224 | 1,207 | 1,218 | -0.49% | 220,000 | 1944億2934万 | +0.33% | 62.68 | 6.28 |
| 03/15 | 1,211 | 1,230 | 1,211 | 1,224 | +0.82% | 389,100 | 1953億8712万 | +0.74% | 62.99 | 6.31 |
| 03/14 | 1,205 | 1,217 | 1,202 | 1,214 | +0.17% | 222,500 | 1937億9082万 | -0.25% | 62.47 | 6.26 |
| 03/13 | 1,211 | 1,217 | 1,204 | 1,212 | +0.25% | 265,200 | 1934億7156万 | -0.57% | 62.37 | 6.25 |
| 03/12 | 1,190 | 1,210 | 1,187 | 1,209 | +1.09% | 259,600 | 1929億9267万 | -1.23% | 62.21 | 6.24 |
| 03/11 | 1,200 | 1,209 | 1,186 | 1,196 | -0.33% | 304,900 | 1909億1748万 | -2.69% | 61.55 | 6.17 |
| 03/08 | 1,198 | 1,206 | 1,187 | 1,200 | -0.25% | 334,200 | 1915億5600万 | -2.76% | 61.75 | 6.19 |
| 03/07 | 1,207 | 1,214 | 1,199 | 1,203 | -0.58% | 278,000 | 1920億3489万 | -2.83% | 61.91 | 6.21 |
| 03/06 | 1,200 | 1,214 | 1,196 | 1,210 | +0.41% | 343,300 | 1931億5230万 | -2.42% | 62.27 | 6.24 |
| 03/05 | 1,200 | 1,211 | 1,185 | 1,205 | +0.17% | 448,600 | 1923億5415万 | -3.06% | 62.01 | 6.22 |
| 03/04 | 1,209 | 1,221 | 1,200 | 1,203 | -0.58% | 447,200 | 1920億3489万 | -3.22% | 61.91 | 6.21 |
| 03/01 | 1,226 | 1,226 | 1,197 | 1,210 | -1.87% | 659,200 | 1931億5230万 | -2.73% | 62.27 | 6.24 |
| 03/01 | 株式分割 1→5 | |||||||||
| 02/29 | 1,237 | 1,240 | 1,220 | 1,233 | -0.16% | 745,000 | 1968億2379万 | -0.96% | 73.26 | 6.36 |
| 02/28 | 1,216 | 1,248 | 1,185 | 1,235 | +2.4% | 1,962,700 | 9857億1525万 | -0.72% | 367.07 | 31.87 |
| 02/27 | 1,220 | 1,220 | 1,194 | 1,206 | 0% | 1,955,000 | 1925億1378万 | -3.05% | 71.65 | 6.22 |
| 02/26 | 1,204 | 1,210 | 1,192 | 1,206 | +0.84% | 1,681,000 | 1925億1378万 | -2.98% | 71.65 | 6.22 |
| 02/22 | 1,210 | 1,216 | 1,192 | 1,196 | -1.16% | 1,679,000 | 1909億1748万 | -3.86% | 71.06 | 6.17 |
| 02/21 | 1,218 | 1,220 | 1,202 | 1,210 | -0.66% | 1,135,500 | 1931億5230万 | -2.81% | 71.89 | 6.24 |
| 02/20 | 1,230 | 1,230 | 1,212 | 1,218 | -0.33% | 510,000 | 1944億2934万 | -2.17% | 72.37 | 6.28 |
| 02/19 | 1,208 | 1,224 | 1,208 | 1,222 | +1.16% | 620,000 | 1950億6786万 | -1.85% | 72.6 | 6.3 |
| 02/16 | 1,208 | 1,216 | 1,196 | 1,208 | +1.17% | 537,500 | 1928億3304万 | -2.82% | 71.77 | 6.23 |
| 02/15 | 1,228 | 1,228 | 1,186 | 1,194 | -2.13% | 969,500 | 1905億9822万 | -3.79% | 70.94 | 6.16 |
| 02/14 | 1,244 | 1,244 | 1,220 | 1,220 | -2.56% | 802,500 | 1947億4860万 | -1.45% | 72.48 | 6.29 |
| 02/13 | 1,260 | 1,260 | 1,244 | 1,252 | 0% | 445,000 | 1998億5676万 | +1.71% | 74.39 | 6.46 |
| 02/09 | 1,248 | 1,270 | 1,244 | 1,252 | +0.32% | 387,000 | 1998億5676万 | +2.37% | 74.39 | 6.46 |
| 02/08 | 1,254 | 1,256 | 1,236 | 1,248 | -0.79% | 607,500 | 1992億1824万 | +2.72% | 74.15 | 6.44 |
| 02/07 | 1,272 | 1,276 | 1,244 | 1,258 | -1.56% | 699,000 | 2008億1454万 | +4.23% | 74.74 | 6.49 |
| 02/06 | 1,310 | 1,314 | 1,276 | 1,278 | -2.89% | 823,500 | 2040億714万 | +6.59% | 75.93 | 6.59 |
| 02/05 | 1,350 | 1,354 | 1,308 | 1,316 | -1.64% | 880,000 | 2100億7308万 | +10.59% | 78.19 | 6.79 |
| 02/02 | 1,332 | 1,354 | 1,322 | 1,338 | +1.06% | 790,000 | 2135億8494万 | +13.49% | 79.5 | 6.9 |
| 02/01 | 1,300 | 1,326 | 1,290 | 1,324 | +1.69% | 903,500 | 2113億5012万 | +13.36% | 78.66 | 6.83 |
| 01/31 | 1,268 | 1,304 | 1,266 | 1,302 | +2.84% | 682,000 | 2078億3826万 | +12.63% | 77.36 | 6.72 |
| 01/30 | 1,274 | 1,290 | 1,264 | 1,266 | +0.16% | 510,000 | 2020億9158万 | +10.57% | 75.22 | 6.53 |
| 01/29 | 1,236 | 1,266 | 1,232 | 1,264 | +3.27% | 511,500 | 2017億7232万 | +11.27% | 75.1 | 6.52 |
| 01/26 | 1,232 | 1,232 | 1,218 | 1,224 | -0.65% | 316,500 | 1953億8712万 | +8.61% | 72.72 | 6.31 |
| 01/25 | 1,220 | 1,232 | 1,220 | 1,232 | +1.48% | 307,000 | 1966億6416万 | +10.1% | 73.2 | 6.36 |
| 01/24 | 1,230 | 1,234 | 1,214 | 1,214 | -0.82% | 390,000 | 1937億9082万 | +9.27% | 72.13 | 6.26 |
| 01/23 | 1,224 | 1,238 | 1,216 | 1,224 | +0.33% | 471,500 | 1953億8712万 | +10.87% | 72.72 | 6.31 |
| 01/22 | 1,214 | 1,220 | 1,210 | 1,220 | +1.67% | 328,000 | 1947億4860万 | +11.21% | 72.48 | 6.29 |
| 01/19 | 1,232 | 1,234 | 1,198 | 1,200 | -1.8% | 543,500 | 1915億5600万 | +9.99% | 71.3 | 6.19 |
| 01/18 | 1,224 | 1,234 | 1,214 | 1,222 | 0% | 408,500 | 1950億6786万 | +12.63% | 72.6 | 6.3 |
| 01/17 | 1,220 | 1,230 | 1,210 | 1,222 | +1.33% | 530,500 | 1950億6786万 | +13.25% | 72.6 | 6.3 |
| 01/16 | 1,236 | 1,236 | 1,204 | 1,206 | -1.47% | 679,000 | 1925億1378万 | +12.4% | 71.65 | 6.22 |
| 01/15 | 1,184 | 1,230 | 1,184 | 1,224 | +4.26% | 719,000 | 1953億8712万 | +14.71% | 72.72 | 6.31 |
| 01/12 | 1,154 | 1,182 | 1,152 | 1,174 | +1.91% | 721,000 | 1874億562万 | +10.65% | 69.75 | 6.06 |
| 01/11 | 1,144 | 1,152 | 1,130 | 1,152 | +2.49% | 955,500 | 1838億9376万 | +8.99% | 68.44 | 5.94 |
| 01/10 | 1,142 | 1,144 | 1,092 | 1,124 | +7.46% | 2,325,500 | 1794億2412万 | +6.64% | 66.78 | 5.8 |
| 01/09 | 1,042 | 1,048 | 1,038 | 1,046 | +0.38% | 199,000 | 1669億7298万 | -0.48% | 62.15 | 5.4 |
| 01/05 | 1,048 | 1,050 | 1,040 | 1,042 | -0.19% | 209,000 | 1663億3446万 | -0.95% | 61.91 | 5.38 |
| 01/04 | 1,056 | 1,056 | 1,028 | 1,044 | -1.14% | 267,000 | 1666億5372万 | -0.85% | 62.03 | 5.39 |
| 2023 | ||||||||||
| 12/29 | 1,058 | 1,062 | 1,050 | 1,056 | 0% | 204,000 | 1685億6928万 | +0.28% | 62.74 | 5.45 |
| 12/28 | 1,052 | 1,056 | 1,048 | 1,056 | +0.19% | 108,500 | 1685億6928万 | +0.28% | 62.74 | 5.45 |
| 12/27 | 1,054 | 1,066 | 1,046 | 1,054 | +0.76% | 255,500 | 1682億5002万 | 0% | 62.62 | 5.44 |
| 12/26 | 1,064 | 1,064 | 1,026 | 1,046 | -1.13% | 644,000 | 1669億7298万 | -0.85% | 62.15 | 5.4 |
| 12/25 | 1,040 | 1,062 | 1,032 | 1,058 | +2.52% | 375,000 | 1688億8854万 | +0.19% | 62.86 | 5.46 |
| 12/22 | 1,030 | 1,038 | 1,028 | 1,032 | +0.58% | 164,000 | 1647億3816万 | -2.27% | 61.31 | 5.32 |
| 12/21 | 1,030 | 1,032 | 1,026 | 1,026 | -0.77% | 152,000 | 1637億8038万 | -2.93% | 60.96 | 5.29 |
| 12/20 | 1,032 | 1,040 | 1,030 | 1,034 | +0.19% | 147,500 | 1650億5742万 | -2.36% | 61.43 | 5.33 |
| 12/19 | 1,036 | 1,042 | 1,028 | 1,032 | -0.39% | 146,500 | 1647億3816万 | -2.73% | 61.31 | 5.32 |
| 12/18 | 1,024 | 1,038 | 1,022 | 1,036 | +0.39% | 112,500 | 1653億7668万 | -2.45% | 61.55 | 5.34 |
| 12/15 | 1,040 | 1,040 | 1,024 | 1,032 | -0.77% | 188,500 | 1647億3816万 | -3.01% | 61.31 | 5.32 |
| 12/14 | 1,048 | 1,052 | 1,038 | 1,040 | -0.57% | 130,000 | 1660億1520万 | -2.44% | 61.79 | 5.37 |
| 12/13 | 1,064 | 1,066 | 1,042 | 1,046 | -1.69% | 147,500 | 1669億7298万 | -1.97% | 62.15 | 5.4 |
| 12/12 | 1,062 | 1,068 | 1,062 | 1,064 | 0% | 114,000 | 1698億4632万 | -0.47% | 63.22 | 5.49 |
| 12/11 | 1,060 | 1,068 | 1,052 | 1,064 | +0.38% | 140,500 | 1698億4632万 | -0.56% | 63.22 | 5.49 |
| 12/08 | 1,064 | 1,070 | 1,052 | 1,060 | -0.75% | 194,000 | 1692億780万 | -0.93% | 62.98 | 5.47 |
| 12/07 | 1,064 | 1,070 | 1,064 | 1,068 | -0.56% | 79,000 | 1704億8484万 | -0.28% | 63.45 | 5.51 |
| 12/06 | 1,060 | 1,076 | 1,060 | 1,074 | +1.13% | 131,000 | 1714億4262万 | +0.37% | 63.81 | 5.54 |
| 12/05 | 1,068 | 1,072 | 1,062 | 1,062 | -1.12% | 123,000 | 1695億2706万 | -0.65% | 63.1 | 5.48 |
| 12/04 | 1,074 | 1,074 | 1,066 | 1,074 | 0% | 113,000 | 1714億4262万 | +0.56% | 63.81 | 5.54 |
| 12/01 | 1,066 | 1,074 | 1,066 | 1,074 | +0.75% | 112,500 | 1714億4262万 | +0.66% | 63.81 | 5.54 |
| 11/30 | 1,060 | 1,070 | 1,060 | 1,066 | +0.57% | 149,000 | 1701億6558万 | -0.09% | 63.33 | 5.53 |
| 11/29 | 1,066 | 1,068 | 1,060 | 1,060 | -0.56% | 72,500 | 1692億780万 | -0.56% | 62.98 | 5.5 |
| 11/28 | 1,050 | 1,068 | 1,050 | 1,066 | +1.52% | 149,000 | 1701億6558万 | 0% | 63.33 | 5.53 |
| 11/27 | 1,064 | 1,066 | 1,046 | 1,050 | -1.13% | 150,000 | 1676億1150万 | -1.32% | 62.38 | 5.45 |
| 11/24 | 1,072 | 1,072 | 1,060 | 1,062 | -0.93% | 102,500 | 1695億2706万 | -0.19% | 63.1 | 5.51 |
| 11/22 | 1,072 | 1,078 | 1,068 | 1,072 | 0% | 73,500 | 1711億2336万 | +0.85% | 63.69 | 5.56 |
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 | 234 2,330 10/18 2,330 10/16 他2件 | 201 2,010 1/23 2,010 1/22 他2件 | 1,798,000 179,800 5/26 | - | - | +5.71% 3/28 | -7.66% 1/22 |
| 2009年 5月期 | 225 2,250 6/2 | 183 1,839 3/13 1,831 3/11 他2件 | 1,881,000 188,100 5/25 | - | - | +7.79% 3/27 | -10.73% 10/10 |
| 2010年 5月期 | 236 2,354 5/7 2,359 5/6 他2件 | 203 2,025 6/24 2,025 6/3 | 2,182,000 218,200 5/26 | - | - | +3.91% 10/21 10/20 | -5.12% 6/2 |
| 2011年 5月期 | 247 2,470 5/9 | 200 2,000 3/15 | 2,045,000 204,500 11/25 | 394億2861万 | 319億2600万 | +3.68% 6/14 | -12.98% 3/15 |
| 2012年 5月期 | 258 2,584 4/18 | 220 2,202 1/19 | 3,255,000 325,500 5/28 | 412億4839万 | 351億5052万 | +5.77% 3/30 | -6.38% 8/9 |
| 2013年 5月期 | 484 4,830 5/9 4,835 5/8 | 224 2,240 7/25 | 3,466,000 346,600 5/28 | 771億8110万 | 357億5712万 | +24.97% 3/28 | -23.98% 6/7 |
| 2014年 5月期 | 453 4,530 4/4 | 314 3,140 6/7 | 3,066,000 306,600 11/26 | 723億1239万 | 501億2382万 | +11.36% 9/27 | -7.93% 12/16 |
| 2015年 5月期 | 579 5,790 3/23 | 397 3,965 6/2 | 2,712,000 271,200 5/26 | 924億2577万 | 632億9329万 | +9.6% 9/30 | -6.35% 1/22 |
| 2016年 5月期 | 755 7,550 3/31 | 481 4,810 8/25 4,810 7/9 | 2,587,000 258,700 11/2 | 1205億2065万 | 767億8203万 | +15.29% 3/30 | -6.1% 1/21 |
| 2017年 2月期 | 798 3,990 10/25 3,990 10/24 | 619 3,095 8/19 | 2,226,500 445,300 11/25 | 1273億8474万 | 988億1097万 | +11.36% 10/24 | -8.42% 8/8 |
| 2018年 2月期 | 969 4,845 9/20 | 691 3,455 4/17 3,455 4/14 | 2,354,500 470,900 8/28 | 1546億8147万 | 1103億433万 | +10.13% 8/17 | -6.76% 4/14 |
| 2019年 2月期 | 1,060 5,300 6/15 | 763 3,815 12/26 | 3,259,000 651,800 8/27 | 1692億780万 | 1217億9769万 | +10.53% 6/14 | -15.48% 12/26 |
| 2020年 2月期 | 1,226 6,130 1/23 | 875 4,375 2/28 | 1,872,000 374,400 8/28 | 1957億638万 | 1396億7625万 | +9.42% 12/26 | -24.94% 3/13 |
| 2021年 2月期 | 1,164 5,820 9/29 | 706 3,530 3/13 | 2,296,000 459,200 2/24 | 1858億932万 | 1126億9878万 | +18.33% 5/26 | -11.11% 7/1 |
| 2022年 2月期 | 1,036 5,180 3/22 5,180 3/19 他2件 | 877 4,385 12/1 | 2,589,500 517,900 8/27 | 1653億7668万 | 1399億9551万 | +4.94% 6/30 | -6.61% 10/6 |
| 2023年 2月期 | 996 4,980 6/27 4,980 5/31 他2件 | 863 4,315 10/3 | 2,373,500 474,700 2/24 | 1589億9148万 | 1377億6069万 | +5.89% 3/29 | -6.13% 9/7 |
| 2024年 2月期 | 1,354 6,770 2/5 6,770 2/2 | 932 4,660 3/1 | 2,325,500 465,100 1/10 | 2161億3902万 | 1487億7516万 | +14.68% 1/15 | -6.06% 10/4 |
| 最新 | 1,087 2024/4/19 | 388,700 | 1735億1781万 | -6.21% 1,159 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
174円（2004/07/27） - 527%（6.27倍）
1,087円（4/19）