株価チャート
株価
4/25
- 前日 (4/24)
- 1,593
- 始値
- 1,573
- 高値
- 1,573
- 安値
- 1,516
- 終値 -4.71%
- 1,518
- 出来高 -35.34%
- 144,900
乖離率
- 株価（5日）
移動平均値 - -2.88%
1,563 - 株価（25日）
移動平均値 - +9.76%
1,383 - 出来高（5日）
移動平均値 - -36.41%
227,860
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,573 | 1,573 | 1,516 | 1,518 | -4.71% | 144,900 | 174億7248万 | +9.76% | 16.18 | 1.58 |
| 04/24 | 1,573 | 1,612 | 1,552 | 1,593 | +0.38% | 224,100 | 183億3574万 | +16.02% | 16.98 | 1.66 |
| 04/23 | 1,599 | 1,637 | 1,573 | 1,587 | +3.73% | 284,500 | 182億6668万 | +16.78% | 16.91 | 1.65 |
| 04/22 | 1,600 | 1,608 | 1,520 | 1,530 | -3.65% | 209,300 | 176億1060万 | +13.75% | 16.31 | 1.59 |
| 04/19 | 1,639 | 1,640 | 1,580 | 1,588 | -3.41% | 276,500 | 182億7819万 | +19.22% | 16.92 | 1.66 |
| 04/18 | 1,590 | 1,651 | 1,581 | 1,644 | +2.69% | 321,500 | 189億2276万 | +24.73% | 17.52 | 1.71 |
| 04/17 | 1,490 | 1,632 | 1,490 | 1,601 | +8.99% | 676,000 | 184億2783万 | +23.06% | 17.06 | 1.67 |
| 04/16 | 1,496 | 1,502 | 1,453 | 1,469 | -2.84% | 264,100 | 169億848万 | +14.14% | 15.66 | 1.53 |
| 04/15 | 1,390 | 1,512 | 1,385 | 1,512 | +18.5% | 792,300 | 174億342万 | +18.4% | 16.11 | 1.58 |
| 04/12 | 1,300 | 1,306 | 1,270 | 1,276 | -1.69% | 81,300 | 146億8701万 | +0.71% | 13.6 | 1.33 |
| 04/11 | 1,280 | 1,305 | 1,269 | 1,298 | +0.85% | 45,700 | 149億4023万 | +2.45% | 13.83 | 1.35 |
| 04/10 | 1,301 | 1,313 | 1,287 | 1,287 | -1.08% | 53,300 | 148億1362万 | +1.5% | 13.72 | 1.34 |
| 04/09 | 1,287 | 1,303 | 1,281 | 1,301 | +2.12% | 59,300 | 149億7477万 | +2.68% | 13.87 | 1.36 |
| 04/08 | 1,287 | 1,293 | 1,268 | 1,274 | -0.23% | 62,900 | 146億6399万 | +0.71% | 13.58 | 1.33 |
| 04/05 | 1,260 | 1,290 | 1,255 | 1,277 | +0.63% | 82,000 | 146億9852万 | +1.03% | 13.61 | 1.33 |
| 04/04 | 1,292 | 1,292 | 1,266 | 1,269 | -1.7% | 63,500 | 146億644万 | +0.55% | 13.52 | 1.32 |
| 04/03 | 1,300 | 1,303 | 1,261 | 1,291 | -0.69% | 123,500 | 148億5966万 | +2.3% | 13.76 | 1.35 |
| 04/02 | 1,317 | 1,329 | 1,297 | 1,300 | -1.81% | 98,800 | 149億6326万 | +3.09% | 13.86 | 1.36 |
| 04/01 | 1,380 | 1,383 | 1,317 | 1,324 | -0.08% | 144,400 | 152億3950万 | +5.16% | 14.11 | 1.38 |
| 03/29 | 1,293 | 1,332 | 1,286 | 1,325 | +2.24% | 97,600 | 152億5101万 | +5.66% | 14.12 | 1.38 |
| 03/28 | 1,296 | 1,316 | 1,285 | 1,296 | +0.7% | 105,400 | 149億1721万 | +3.85% | 13.81 | 1.35 |
| 03/27 | 1,297 | 1,305 | 1,270 | 1,287 | +4.04% | 234,000 | 148億1362万 | +3.62% | 13.72 | 1.34 |
| 03/26 | 1,250 | 1,253 | 1,237 | 1,237 | -1.28% | 48,500 | 142億3811万 | +0.08% | 13.18 | 1.29 |
| 03/25 | 1,258 | 1,289 | 1,252 | 1,253 | +0.24% | 88,600 | 144億2228万 | +1.7% | 13.35 | 1.31 |
| 03/22 | 1,260 | 1,260 | 1,230 | 1,250 | -0.56% | 68,700 | 143億8775万 | +1.79% | 13.32 | 1.3 |
| 03/21 | 1,250 | 1,269 | 1,249 | 1,257 | +1.13% | 85,400 | 144億6832万 | +2.61% | 13.4 | 1.31 |
| 03/19 | 1,231 | 1,243 | 1,216 | 1,243 | +0.97% | 58,100 | 143億717万 | +1.89% | 13.25 | 1.3 |
| 03/18 | 1,220 | 1,231 | 1,213 | 1,231 | +1.4% | 43,500 | 141億6905万 | +1.32% | 13.12 | 1.28 |
| 03/15 | 1,240 | 1,240 | 1,208 | 1,214 | -1.7% | 43,600 | 139億7338万 | +0.25% | 12.94 | 1.27 |
| 03/14 | 1,220 | 1,240 | 1,205 | 1,235 | +1.06% | 68,100 | 142億1509万 | +2.24% | 13.16 | 1.29 |
| 03/13 | 1,260 | 1,261 | 1,215 | 1,222 | -1.45% | 68,400 | 140億6546万 | +1.58% | 13.02 | 1.27 |
| 03/12 | 1,219 | 1,240 | 1,217 | 1,240 | +1.06% | 63,000 | 142億7264万 | +3.42% | 13.22 | 1.29 |
| 03/11 | 1,234 | 1,254 | 1,214 | 1,227 | -2.93% | 89,200 | 141億2301万 | +2.85% | 13.08 | 1.28 |
| 03/08 | 1,272 | 1,289 | 1,261 | 1,264 | -0.94% | 83,200 | 145億4889万 | +6.4% | 13.47 | 1.32 |
| 03/07 | 1,325 | 1,329 | 1,263 | 1,276 | -3.19% | 195,400 | 146億8701万 | +7.95% | 13.6 | 1.33 |
| 03/06 | 1,270 | 1,318 | 1,270 | 1,318 | +5.27% | 275,000 | 151億7044万 | +11.98% | 14.05 | 1.37 |
| 03/05 | 1,258 | 1,258 | 1,231 | 1,252 | -0.63% | 71,800 | 144億1077万 | +7.1% | 13.34 | 1.31 |
| 03/04 | 1,262 | 1,285 | 1,258 | 1,260 | +1.29% | 116,100 | 145億285万 | +8.15% | 13.43 | 1.31 |
| 03/01 | 1,220 | 1,246 | 1,209 | 1,244 | +1.47% | 91,300 | 143億1868万 | +7.24% | 13.26 | 1.3 |
| 02/29 | 1,260 | 1,260 | 1,220 | 1,226 | -3.92% | 185,000 | 141億1150万 | +6.15% | 13.07 | 1.28 |
| 02/28 | 1,270 | 1,280 | 1,260 | 1,276 | +0.24% | 168,500 | 146億8701万 | +10.96% | 13.6 | 1.33 |
| 02/27 | 1,266 | 1,284 | 1,260 | 1,273 | +2.33% | 215,700 | 146億5248万 | +11.28% | 13.57 | 1.33 |
| 02/26 | 1,214 | 1,257 | 1,190 | 1,244 | +3.07% | 233,900 | 143億1868万 | +9.41% | 13.26 | 1.3 |
| 02/22 | 1,196 | 1,227 | 1,180 | 1,207 | +2.55% | 216,000 | 138億9281万 | +6.81% | 12.86 | 1.26 |
| 02/21 | 1,183 | 1,211 | 1,163 | 1,177 | +3.98% | 309,000 | 135億4750万 | +4.53% | 12.54 | 1.23 |
| 02/20 | 1,146 | 1,150 | 1,127 | 1,132 | -1.74% | 70,500 | 130億2954万 | +0.8% | 12.06 | 1.18 |
| 02/19 | 1,126 | 1,158 | 1,126 | 1,152 | +1.5% | 61,200 | 132億5975万 | +2.58% | 12.28 | 1.2 |
| 02/16 | 1,159 | 1,163 | 1,130 | 1,135 | -1.65% | 70,800 | 130億6407万 | +1.52% | 12.1 | 1.18 |
| 02/15 | 1,161 | 1,165 | 1,147 | 1,154 | -0.09% | 87,300 | 132億8277万 | +3.41% | 12.3 | 1.2 |
| 02/14 | 1,123 | 1,156 | 1,120 | 1,155 | +1.76% | 84,400 | 132億9428万 | +3.87% | 12.31 | 1.2 |
| 02/13 | 1,146 | 1,146 | 1,127 | 1,135 | -0.26% | 74,600 | 130億6407万 | +2.44% | 12.1 | 1.18 |
| 02/09 | 1,142 | 1,159 | 1,138 | 1,138 | +0.62% | 74,100 | 130億9860万 | +2.99% | 12.13 | 1.19 |
| 02/08 | 1,120 | 1,137 | 1,115 | 1,131 | +0.53% | 64,500 | 130億1803万 | +2.54% | 12.05 | 1.18 |
| 02/07 | 1,130 | 1,138 | 1,117 | 1,125 | +0.18% | 51,500 | 129億4897万 | +2.18% | 11.99 | 1.17 |
| 02/06 | 1,114 | 1,136 | 1,110 | 1,123 | +1.35% | 83,900 | 129億2595万 | +2.28% | 11.97 | 1.17 |
| 02/05 | 1,092 | 1,115 | 1,090 | 1,108 | +1.56% | 70,200 | 127億5330万 | +1.56% | 11.81 | 1.15 |
| 02/02 | 1,100 | 1,113 | 1,091 | 1,091 | -1.09% | 78,300 | 125億5762万 | +0.65% | 11.63 | 1.14 |
| 02/01 | 1,104 | 1,118 | 1,097 | 1,103 | -1.43% | 85,500 | 126億9575万 | +2.41% | 11.76 | 1.15 |
| 01/31 | 1,132 | 1,132 | 1,100 | 1,119 | -2.19% | 175,900 | 128億7991万 | +4.58% | 11.93 | 1.17 |
| 01/30 | 1,147 | 1,174 | 1,144 | 1,144 | +0.97% | 452,200 | 131億6766万 | +7.62% | 12.19 | 1.19 |
| 01/29 | 1,140 | 1,147 | 1,133 | 1,133 | -0.26% | 125,200 | 130億4105万 | +7.39% | 12.08 | 1.18 |
| 01/26 | 1,128 | 1,147 | 1,124 | 1,136 | 0% | 102,000 | 130億7558万 | +8.5% | 12.11 | 1.18 |
| 01/25 | 1,110 | 1,142 | 1,108 | 1,136 | +1.97% | 146,500 | 130億7558万 | +9.23% | 12.11 | 1.18 |
| 01/24 | 1,117 | 1,126 | 1,107 | 1,114 | +0.09% | 99,100 | 128億2236万 | +7.84% | 11.87 | 1.16 |
| 01/23 | 1,123 | 1,133 | 1,111 | 1,113 | -0.36% | 121,900 | 128億1085万 | +8.37% | 11.86 | 1.16 |
| 01/22 | 1,120 | 1,137 | 1,113 | 1,117 | +1.73% | 142,100 | 128億5689万 | +9.4% | 11.9 | 1.16 |
| 01/19 | 1,100 | 1,116 | 1,096 | 1,098 | +1.1% | 170,300 | 126億3819万 | +8.28% | 11.7 | 1.14 |
| 01/18 | 1,090 | 1,105 | 1,077 | 1,086 | -0.46% | 84,000 | 125億7万 | +7.74% | 11.57 | 1.13 |
| 01/17 | 1,115 | 1,130 | 1,088 | 1,091 | -0.37% | 119,900 | 125億5762万 | +8.88% | 11.63 | 1.14 |
| 01/16 | 1,137 | 1,140 | 1,095 | 1,095 | -4.28% | 198,700 | 126億366万 | +9.94% | 11.67 | 1.14 |
| 01/15 | 1,112 | 1,187 | 1,105 | 1,144 | +10.42% | 996,100 | 131億6766万 | +15.32% | 12.19 | 1.19 |
| 01/12 | 1,056 | 1,072 | 1,036 | 1,036 | -2.63% | 182,000 | 119億2456万 | +5.28% | 11.04 | 1.08 |
| 01/11 | 1,055 | 1,070 | 1,048 | 1,064 | +0.57% | 130,600 | 122億4685万 | +8.24% | 11.34 | 1.11 |
| 01/10 | 1,055 | 1,072 | 1,051 | 1,058 | +0.28% | 85,500 | 121億7779万 | +7.96% | 11.28 | 1.1 |
| 01/09 | 1,076 | 1,081 | 1,047 | 1,055 | -0.57% | 251,800 | 121億4326万 | +7.76% | 11.24 | 1.1 |
| 01/05 | 1,090 | 1,090 | 1,045 | 1,061 | -2.48% | 231,700 | 122億1232万 | +8.71% | 11.31 | 1.11 |
| 01/04 | 1,076 | 1,093 | 1,049 | 1,088 | +0.46% | 243,800 | 125億2309万 | +11.7% | 11.6 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,042 | 1,084 | 1,028 | 1,083 | +3.34% | 471,800 | 124億6554万 | +11.65% | 11.54 | 1.13 |
| 12/28 | 1,000 | 1,051 | 990 | 1,048 | +10.08% | 664,900 | 120億6268万 | +8.38% | 11.17 | 1.09 |
| 12/27 | 926 | 952 | 926 | 952 | +2.7% | 170,600 | 109億5771万 | -1.35% | 10.15 | 0.99 |
| 12/26 | 919 | 938 | 917 | 927 | +0.76% | 147,200 | 106億6995万 | -4.24% | 9.88 | 0.97 |
| 12/25 | 935 | 937 | 920 | 920 | -1.29% | 74,900 | 105億8938万 | -5.25% | 9.81 | 0.96 |
| 12/22 | 942 | 948 | 927 | 932 | -0.32% | 91,200 | 107億2750万 | -4.41% | 9.93 | 0.97 |
| 12/21 | 938 | 943 | 933 | 935 | -0.95% | 63,600 | 107億6203万 | -4.4% | 9.97 | 0.97 |
| 12/20 | 945 | 958 | 941 | 944 | +0.43% | 89,300 | 108億6562万 | -3.87% | 10.06 | 0.98 |
| 12/19 | 952 | 952 | 923 | 940 | -1.47% | 116,700 | 108億1958万 | -4.57% | 10.02 | 0.98 |
| 12/18 | 966 | 966 | 945 | 954 | -1.34% | 36,500 | 109億8073万 | -3.44% | 10.17 | 0.99 |
| 12/15 | 954 | 970 | 954 | 967 | +1.15% | 78,100 | 111億3036万 | -2.42% | 10.31 | 1.01 |
| 12/14 | 978 | 981 | 951 | 956 | -1.44% | 48,300 | 110億375万 | -3.82% | 10.19 | 1 |
| 12/13 | 947 | 972 | 947 | 970 | +3.19% | 104,800 | 111億6489万 | -2.71% | 10.34 | 1.01 |
| 12/12 | 957 | 965 | 940 | 940 | -1.26% | 84,200 | 108億1958万 | -6% | 10.02 | 0.98 |
| 12/11 | 956 | 970 | 942 | 952 | +1.17% | 87,800 | 109億5771万 | -5.08% | 10.15 | 0.99 |
| 12/08 | 935 | 956 | 933 | 941 | 0% | 81,600 | 108億3109万 | -6.46% | 10.03 | 0.98 |
| 12/07 | 969 | 969 | 941 | 941 | -4.08% | 136,900 | 108億3109万 | -6.74% | 10.03 | 0.98 |
| 12/06 | 968 | 984 | 968 | 981 | +1.45% | 60,100 | 112億9150万 | -3.06% | 10.46 | 1.02 |
| 12/05 | 991 | 992 | 965 | 967 | -3.2% | 126,700 | 111億3036万 | -4.54% | 10.31 | 1.01 |
| 12/04 | 995 | 1,005 | 991 | 999 | +0.3% | 93,700 | 114億9868万 | -1.58% | 10.65 | 1.04 |
| 12/01 | 1,020 | 1,020 | 996 | 996 | -1.97% | 82,500 | 114億6415万 | -1.78% | 10.62 | 1.04 |
| 11/30 | 999 | 1,020 | 991 | 1,016 | +2.21% | 109,500 | 116億9436万 | +0.2% | 10.83 | 1.08 |
| 11/29 | 992 | 1,004 | 986 | 994 | -0.6% | 128,600 | 114億4113万 | -1.97% | 10.59 | 1.05 |
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 | 1,070 107,000 6/18 | 292 29,200 3/18 | 140,300 1,403 6/7 | - | - | +29.62% 5/19 | -26.65% 9/21 |
| 2009年 5月期 | 434 43,350 3/11 | 100 9,980 12/26 | 144,300 1,443 4/1 | - | - | +112.48% 3/10 | -32.05% 10/10 |
| 2010年 5月期 | 432 43,200 6/8 | 178 17,810 12/28 17,800 12/2 他2件 | 324,600 3,246 3/2 | - | - | +39.35% 3/4 | -29.41% 7/14 |
| 2011年 5月期 | 711 71,100 5/25 | 75 7,500 3/17 7,500 3/15 | 3,134,400 31,344 5/25 | 45億4193万 | 4億7910万 | +150.29% 4/27 | -41.09% 3/15 |
| 2012年 5月期 | 624 62,400 6/1 | 177 17,720 10/24 | 2,305,500 23,055 12/20 | 39億8617万 | 11億3197万 | +54.95% 11/21 | -37.12% 9/26 |
| 2013年 5月期 | 775 77,500 5/15 | 260 26,030 11/14 26,020 11/13 | 2,022,000 20,220 3/1 | 49億5077万 | 16億6218万 | +58.22% 3/1 | -24.24% 7/25 |
| 2014年 5月期 | 850 85,000 7/17 | 309 5/21 | 1,947,500 19,475 7/17 | 54億2988万 | 31億609万 | +36.35% 7/16 | -25.87% 2/4 |
| 2015年 5月期 | 924 8/26 | 351 8/8 | 6,895,700 8/22 | 92億8814万 | 35億2828万 | +77.2% 8/25 | -21.07% 10/2 |
| 2016年 5月期 | 629 7/7 | 252 2/12 | 2,920,400 3/14 | 63億2277万 | 25億3312万 | +21.92% 5/10 | -31.26% 2/12 |
| 2017年 5月期 | 965 4/3 | 270 6/24 | 3,757,900 10/14 | 97億27万 | 27億1406万 | +41.17% 10/17 | -18.24% 4/24 |
| 2018年 5月期 | 1,480 4/19 | 653 9/6 | 3,373,700 4/13 | 148億7710万 | 65億6402万 | +29.72% 4/19 | -13.46% 2/13 |
| 2019年 5月期 | 2,608 11/29 | 1,147 7/18 | 2,872,400 7/25 | 262億1587万 | 115億2975万 | +32.69% 7/25 | -26.21% 12/25 |
| 2020年 5月期 | 3,220 1/6 | 1,272 6/3 | 3,231,500 7/16 | 370億6284万 | 146億4097万 | +23.2% 8/8 | -28.61% 3/19 |
| 2021年 5月期 | 2,742 1/21 | 1,577 10/29 | 1,334,000 1/13 | 315億6096万 | 181億5158万 | +29.45% 1/21 | -14% 5/17 |
| 2022年 5月期 | 2,930 9/13 | 1,760 4/14 | 831,900 7/13 | 337億2488万 | 202億5795万 | +10.72% 8/12 | -20.49% 1/27 |
| 2023年 5月期 | 2,165 6/3 | 1,281 4/27 | 920,000 4/12 | 249億1958万 | 147億4456万 | +12.04% 11/25 | -11.16% 9/30 |
| 最新 | 1,518 2024/4/25 | 144,900 | 174億7248万 | +9.76% 1,383 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 435%（5.35倍）
- 2004/12/30 vs 2003/12/30
- -68%（0.32倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 67%（1.67倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- 172%（2.72倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 104%（2.04倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/04/25 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
75円（2011/03/17） - 1924%（20.24倍）
1,518円（4/25）