株価チャート
株価
4/18
- 前日 (4/17)
- 3,385
- 始値
- 3,350
- 高値
- 3,380
- 安値
- 3,260
- 終値 -0.15%
- 3,380
- 出来高 +50%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -2.48%
3,466 - 株価（25日）
移動平均値 - -4.52%
3,540 - 出来高（5日）
移動平均値 - +12.39%
6,940
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,350 | 3,380 | 3,260 | 3,380 | -0.15% | 7,800 | 62億5333万 | -4.52% | 4.47 | 0.62 |
| 04/17 | 3,390 | 3,410 | 3,325 | 3,385 | +1.96% | 5,200 | 62億6258万 | -4.41% | 4.47 | 0.63 |
| 04/16 | 3,450 | 3,470 | 3,320 | 3,320 | -8.92% | 17,400 | 61億4233万 | -6.24% | 4.39 | 0.61 |
| 04/15 | 3,560 | 3,645 | 3,530 | 3,645 | +1.25% | 2,500 | 67億4361万 | +2.94% | 4.82 | 0.67 |
| 04/12 | 3,620 | 3,620 | 3,540 | 3,600 | -0.55% | 1,800 | 66億6036万 | +1.93% | 4.76 | 0.67 |
| 04/11 | 3,600 | 3,620 | 3,600 | 3,620 | -0.14% | 1,000 | 66億9736万 | +2.72% | 4.78 | 0.67 |
| 04/10 | 3,545 | 3,625 | 3,545 | 3,625 | +0.55% | 2,300 | 67億661万 | +3.07% | 4.79 | 0.67 |
| 04/09 | 3,530 | 3,605 | 3,520 | 3,605 | +2.12% | 2,400 | 66億6961万 | +2.77% | 4.76 | 0.67 |
| 04/08 | 3,510 | 3,540 | 3,510 | 3,530 | +0.28% | 900 | 65億3085万 | +0.94% | 4.66 | 0.65 |
| 04/05 | 3,530 | 3,535 | 3,520 | 3,520 | -1.4% | 1,100 | 65億1235万 | +0.69% | 4.65 | 0.65 |
| 04/04 | 3,550 | 3,570 | 3,525 | 3,570 | +1.42% | 1,100 | 66億485万 | +2.18% | 4.72 | 0.66 |
| 04/03 | 3,565 | 3,590 | 3,520 | 3,520 | -1.26% | 700 | 65億1235万 | +0.74% | 4.65 | 0.65 |
| 04/02 | 3,680 | 3,680 | 3,500 | 3,565 | -2.19% | 5,700 | 65億9560万 | +2.03% | 4.71 | 0.66 |
| 04/01 | 3,690 | 3,690 | 3,595 | 3,645 | +0.69% | 1,800 | 67億4361万 | +4.29% | 4.82 | 0.67 |
| 03/29 | 3,530 | 3,680 | 3,530 | 3,620 | +2.55% | 12,400 | 66億9736万 | +3.64% | 4.78 | 0.67 |
| 03/28 | 3,570 | 3,570 | 3,530 | 3,530 | -2.22% | 1,500 | 65億3085万 | +1.06% | 4.66 | 0.65 |
| 03/27 | 3,630 | 3,660 | 3,600 | 3,610 | 0% | 3,700 | 66億7886万 | +3.29% | 4.77 | 0.67 |
| 03/26 | 3,615 | 3,635 | 3,610 | 3,610 | +0.42% | 3,000 | 66億7886万 | +3.23% | 4.77 | 0.67 |
| 03/25 | 3,630 | 3,640 | 3,590 | 3,595 | -0.83% | 4,200 | 66億5110万 | +2.86% | 4.75 | 0.66 |
| 03/22 | 3,575 | 3,625 | 3,570 | 3,625 | +2.26% | 15,300 | 67億661万 | +3.72% | 4.79 | 0.67 |
| 03/21 | 3,510 | 3,545 | 3,485 | 3,545 | +2.16% | 2,300 | 65億5860万 | +1.46% | 4.68 | 0.66 |
| 03/19 | 3,485 | 3,490 | 3,470 | 3,470 | -0.29% | 900 | 64億1984万 | -0.74% | 4.58 | 0.64 |
| 03/18 | 3,455 | 3,490 | 3,425 | 3,480 | +1.31% | 2,600 | 64億3834万 | -0.51% | 4.6 | 0.64 |
| 03/15 | 3,415 | 3,460 | 3,400 | 3,435 | -0.29% | 3,400 | 63億5509万 | -1.89% | 4.54 | 0.63 |
| 03/14 | 3,400 | 3,455 | 3,400 | 3,445 | +1.32% | 2,700 | 63億7359万 | -1.68% | 4.55 | 0.64 |
| 03/13 | 3,400 | 3,440 | 3,360 | 3,400 | +0.15% | 2,000 | 62億9034万 | -3.02% | 4.49 | 0.63 |
| 03/12 | 3,390 | 3,395 | 3,345 | 3,395 | +2.26% | 3,700 | 62億8108万 | -3.3% | 4.49 | 0.63 |
| 03/11 | 3,355 | 3,385 | 3,320 | 3,320 | -3.07% | 1,900 | 61億4233万 | -5.55% | 4.39 | 0.61 |
| 03/08 | 3,395 | 3,455 | 3,395 | 3,425 | +1.03% | 6,400 | 63億3659万 | -2.78% | 4.53 | 0.63 |
| 03/07 | 3,450 | 3,460 | 3,390 | 3,390 | -1.74% | 3,300 | 62億7183万 | -3.86% | 4.48 | 0.63 |
| 03/06 | 3,400 | 3,450 | 3,380 | 3,450 | +1.47% | 2,600 | 63億8284万 | -2.35% | 4.56 | 0.64 |
| 03/05 | 3,400 | 3,405 | 3,335 | 3,400 | +1.8% | 5,300 | 62億9034万 | -3.9% | 4.49 | 0.63 |
| 03/04 | 3,510 | 3,510 | 3,340 | 3,340 | -4.57% | 5,500 | 61億7933万 | -5.68% | 4.41 | 0.62 |
| 03/01 | 3,480 | 3,505 | 3,390 | 3,500 | +1.01% | 33,500 | 64億7535万 | -1.35% | 4.62 | 0.65 |
| 02/29 | 3,565 | 3,565 | 3,465 | 3,465 | -2.81% | 5,500 | 64億1059万 | -2.37% | 4.58 | 0.64 |
| 02/28 | 3,565 | 3,565 | 3,505 | 3,565 | +0.85% | 2,600 | 65億9560万 | +0.42% | 4.71 | 0.66 |
| 02/27 | 3,545 | 3,575 | 3,520 | 3,535 | -1.53% | 3,100 | 65億4010万 | -0.39% | 4.67 | 0.65 |
| 02/26 | 3,550 | 3,600 | 3,545 | 3,590 | -0.14% | 4,100 | 66億4185万 | +1.27% | 4.74 | 0.66 |
| 02/22 | 3,600 | 3,600 | 3,595 | 3,595 | -0.14% | 600 | 66億5110万 | +1.81% | 4.75 | 0.66 |
| 02/21 | 3,600 | 3,610 | 3,560 | 3,600 | +0.14% | 2,400 | 66億6036万 | +2.33% | 4.76 | 0.67 |
| 02/20 | 3,645 | 3,645 | 3,505 | 3,595 | -1.37% | 1,900 | 66億5110万 | +2.6% | 4.75 | 0.66 |
| 02/19 | 3,590 | 3,650 | 3,590 | 3,645 | +2.24% | 2,000 | 67億4361万 | +4.5% | 4.82 | 0.67 |
| 02/16 | 3,560 | 3,590 | 3,560 | 3,565 | -0.83% | 600 | 65億9560万 | +2.8% | 4.71 | 0.66 |
| 02/15 | 3,600 | 3,655 | 3,595 | 3,595 | 0% | 1,700 | 66億5110万 | +4.2% | 4.75 | 0.66 |
| 02/14 | 3,600 | 3,600 | 3,550 | 3,595 | -0.14% | 2,100 | 66億5110万 | +4.87% | 4.75 | 0.66 |
| 02/13 | 3,550 | 3,675 | 3,550 | 3,600 | +1.98% | 8,800 | 66億6036万 | +5.7% | 4.76 | 0.67 |
| 02/09 | 3,540 | 3,540 | 3,530 | 3,530 | -0.28% | 400 | 65億3085万 | +4.35% | 4.66 | 0.65 |
| 02/08 | 3,530 | 3,545 | 3,515 | 3,540 | +0.71% | 4,200 | 65億4935万 | +5.26% | 4.68 | 0.65 |
| 02/07 | 3,500 | 3,515 | 3,480 | 3,515 | +0.43% | 1,300 | 65億310万 | +5.21% | 4.64 | 0.65 |
| 02/06 | 3,485 | 3,500 | 3,485 | 3,500 | -0.85% | 900 | 64億7535万 | +5.39% | 4.62 | 0.65 |
| 02/05 | 3,500 | 3,530 | 3,500 | 3,530 | +0.86% | 1,800 | 65億3085万 | +6.94% | 4.66 | 0.65 |
| 02/02 | 3,500 | 3,500 | 3,465 | 3,500 | -0.28% | 3,400 | 64億7535万 | +6.74% | 4.62 | 0.65 |
| 02/01 | 3,500 | 3,510 | 3,485 | 3,510 | 0% | 1,400 | 64億9385万 | +7.67% | 4.64 | 0.65 |
| 01/31 | 3,520 | 3,520 | 3,510 | 3,510 | -1.4% | 800 | 64億9385万 | +8.33% | 4.64 | 0.65 |
| 01/30 | 3,565 | 3,565 | 3,550 | 3,560 | -0.14% | 800 | 65億8635万 | +10.56% | 4.7 | 0.66 |
| 01/29 | 3,570 | 3,570 | 3,505 | 3,565 | +2.15% | 5,800 | 65億9560万 | +11.51% | 4.71 | 0.66 |
| 01/26 | 3,550 | 3,550 | 3,485 | 3,490 | -0.29% | 2,300 | 64億5684万 | +9.92% | 4.61 | 0.65 |
| 01/25 | 3,540 | 3,560 | 3,435 | 3,500 | -0.85% | 4,600 | 64億7535万 | +10.94% | 4.62 | 0.65 |
| 01/24 | 3,490 | 3,530 | 3,465 | 3,530 | +1.15% | 2,500 | 65億3085万 | +12.6% | 4.66 | 0.65 |
| 01/23 | 3,575 | 3,580 | 3,480 | 3,490 | -1.13% | 4,500 | 64億5684万 | +12.07% | 4.61 | 0.65 |
| 01/22 | 3,445 | 3,555 | 3,420 | 3,530 | +2.77% | 11,100 | 65億3085万 | +14.05% | 4.66 | 0.65 |
| 01/19 | 3,275 | 3,435 | 3,275 | 3,435 | +5.37% | 7,500 | 63億5509万 | +11.74% | 4.54 | 0.63 |
| 01/18 | 3,250 | 3,280 | 3,250 | 3,260 | +0.31% | 2,200 | 60億3132万 | +6.61% | 4.31 | 0.6 |
| 01/17 | 3,235 | 3,250 | 3,235 | 3,250 | 0% | 3,300 | 60億1282万 | +6.7% | 4.29 | 0.6 |
| 01/16 | 3,130 | 3,265 | 3,105 | 3,250 | +1.56% | 9,200 | 60億1282万 | +7.08% | 4.29 | 0.6 |
| 01/15 | 3,170 | 3,200 | 3,110 | 3,200 | +1.43% | 4,100 | 59億2032万 | +5.65% | 4.23 | 0.59 |
| 01/12 | 3,100 | 3,165 | 3,080 | 3,155 | +1.77% | 6,200 | 58億3706万 | +4.33% | 4.17 | 0.58 |
| 01/11 | 3,085 | 3,100 | 3,070 | 3,100 | +1.64% | 1,800 | 57億3531万 | +2.62% | 4.1 | 0.57 |
| 01/10 | 3,005 | 3,080 | 3,005 | 3,050 | +0.16% | 20,600 | 56億4280万 | +0.96% | 4.03 | 0.56 |
| 01/09 | 3,050 | 3,050 | 2,987 | 3,045 | +0.16% | 5,800 | 56億3355万 | +0.76% | 4.02 | 0.56 |
| 01/05 | 3,020 | 3,040 | 3,020 | 3,040 | +0.66% | 600 | 56億2430万 | +0.53% | 4.02 | 0.56 |
| 01/04 | 2,996 | 3,020 | 2,996 | 3,020 | +0.8% | 1,200 | 55億8730万 | -0.17% | 3.99 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 3,000 | 3,000 | 2,996 | 2,996 | -0.13% | 900 | 55億4289万 | -1.06% | 3.96 | 0.55 |
| 12/28 | 3,000 | 3,000 | 2,984 | 3,000 | 0% | 700 | 55億5030万 | -1.06% | 3.96 | 0.55 |
| 12/27 | 3,000 | 3,010 | 2,992 | 3,000 | 0% | 1,800 | 55億5030万 | -1.15% | 3.96 | 0.55 |
| 12/26 | 2,962 | 3,030 | 2,961 | 3,000 | -0.17% | 13,900 | 55億5030万 | -1.28% | 3.96 | 0.55 |
| 12/25 | 3,010 | 3,025 | 3,005 | 3,005 | -0.5% | 1,700 | 55億5955万 | -1.25% | 3.97 | 0.56 |
| 12/22 | 3,000 | 3,045 | 3,000 | 3,020 | +0.67% | 1,700 | 55億8730万 | -0.89% | 3.99 | 0.56 |
| 12/21 | 3,010 | 3,020 | 2,980 | 3,000 | 0% | 2,700 | 55億5030万 | -1.54% | 3.96 | 0.55 |
| 12/20 | 3,030 | 3,030 | 3,000 | 3,000 | -0.33% | 800 | 55億5030万 | -1.57% | 3.96 | 0.55 |
| 12/19 | 3,000 | 3,025 | 3,000 | 3,010 | +0.5% | 600 | 55億6880万 | -1.25% | 3.98 | 0.56 |
| 12/18 | 3,000 | 3,015 | 2,994 | 2,995 | -0.17% | 1,500 | 55億4104万 | -1.71% | 3.96 | 0.55 |
| 12/15 | 3,005 | 3,005 | 2,990 | 3,000 | -0.33% | 1,300 | 55億5030万 | -1.61% | 3.96 | 0.55 |
| 12/14 | 3,000 | 3,010 | 3,000 | 3,010 | +0.17% | 2,400 | 55億6880万 | -1.41% | 3.98 | 0.56 |
| 12/13 | 3,005 | 3,005 | 3,000 | 3,005 | -0.33% | 3,400 | 55億5955万 | -1.64% | 3.97 | 0.56 |
| 12/12 | 3,020 | 3,020 | 3,015 | 3,015 | 0% | 200 | 55億7805万 | -1.41% | 3.98 | 0.56 |
| 12/11 | 3,035 | 3,040 | 3,000 | 3,015 | +1.14% | 1,200 | 55億7805万 | -1.5% | 3.98 | 0.56 |
| 12/08 | 3,010 | 3,035 | 2,981 | 2,981 | +0.85% | 6,900 | 55億1514万 | -2.65% | 3.94 | 0.55 |
| 12/07 | 3,095 | 3,095 | 2,956 | 2,956 | -4.49% | 22,700 | 54億6889万 | -3.52% | 3.91 | 0.55 |
| 12/06 | 3,090 | 3,100 | 3,090 | 3,095 | +0.16% | 500 | 57億2605万 | +0.95% | 4.09 | 0.57 |
| 12/05 | 3,080 | 3,090 | 3,065 | 3,090 | +0.82% | 1,600 | 57億1680万 | +0.88% | 4.08 | 0.57 |
| 12/04 | 3,080 | 3,100 | 3,060 | 3,065 | -1.13% | 2,100 | 56億7055万 | +0.16% | 4.05 | 0.57 |
| 12/01 | 3,080 | 3,105 | 3,080 | 3,100 | +0.32% | 1,400 | 57億3531万 | +1.41% | 4.1 | 0.57 |
| 11/30 | 3,080 | 3,100 | 3,060 | 3,090 | +0.32% | 2,500 | 57億1680万 | +1.18% | 4.08 | 0.59 |
| 11/29 | 3,085 | 3,100 | 3,080 | 3,080 | -0.16% | 900 | 56億9830万 | +0.85% | 4.07 | 0.59 |
| 11/28 | 3,100 | 3,105 | 3,080 | 3,085 | +0.16% | 1,100 | 57億755万 | +1.05% | 4.08 | 0.59 |
| 11/27 | 3,095 | 3,105 | 3,080 | 3,080 | -0.48% | 2,000 | 56億9830万 | +0.85% | 4.07 | 0.59 |
| 11/24 | 3,100 | 3,135 | 3,080 | 3,095 | 0% | 2,900 | 57億2605万 | +1.38% | 4.09 | 0.59 |
| 11/22 | 3,090 | 3,100 | 3,090 | 3,095 | +0.16% | 1,100 | 57億2605万 | +1.28% | 4.09 | 0.59 |
| 11/21 | 3,130 | 3,150 | 3,090 | 3,090 | 0% | 3,600 | 57億1680万 | +1.21% | 4.08 | 0.59 |
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 | |
| 2017年 11月期 | 2,772 11/15 | 1,961 11/30 | 1,146,200 11/15 | 48億1080万 | 35億2980万 | +4.82% 12/27 | -6.66% 12/20 |
| 2018年 11月期 | 2,368 1/16 | 1,124 11/28 | 239,600 1/16 | 42億6240万 | 20億3769万 | +15.13% 1/19 | -29.06% 12/25 |
| 2019年 5月期 | 1,312 4/16 | 762 12/25 | 55,600 12/21 | 23億8167万 | 13億8142万 | +15.39% 1/16 | -9.74% 1/11 |
| 2020年 5月期 | 1,880 1/16 | 834 3/17 | 281,900 1/16 | 34億1276万 | 15億1546万 | +41.95% 1/16 | -39.18% 3/13 |
| 2021年 5月期 | 2,188 4/20 | 1,174 7/9 | 68,500 7/17 | 39億8894万 | 21億3468万 | +23.16% 7/17 | -13.96% 5/11 |
| 2022年 5月期 | 4,775 4/22 | 1,711 6/4 | 1,309,000 10/20 | 87億9411万 | 31億1932万 | +61.79% 10/21 | -14.61% 12/2 |
| 2023年 5月期 | 4,015 6/8 | 2,501 12/20 | 108,900 7/19 | 73億9442万 | 46億609万 | +6.7% 4/14 | -15.47% 7/21 |
| 最新 | 3,380 2024/4/18 | 7,800 | 62億5333万 | -4.52% 3,540 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
762円（2018/12/25） - 344%（4.44倍）
3,380円（4/18）