株価チャート
株価
4/18
- 前日 (4/17)
- 569,000
- 始値
- 571,000
- 高値
- 574,000
- 安値
- 568,000
- 終値 +0.18%
- 570,000
- 出来高 -15.21%
- 1,293
乖離率
- 株価（5日）
移動平均値 - -0.73%
574,200 - 株価（25日）
移動平均値 - -1.87%
580,840 - 出来高（5日）
移動平均値 - -10.52%
1,445
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 | 571,000 | 574,000 | 568,000 | 570,000 | +0.18% | 1,293 | - | -1.87% | - | - |
| 04/17 | 573,000 | 576,000 | 568,000 | 569,000 | -0.87% | 1,525 | - | -1.92% | - | - |
| 04/16 | 576,000 | 581,000 | 572,000 | 574,000 | -0.69% | 1,475 | - | -1.05% | - | - |
| 04/15 | 581,000 | 581,000 | 575,000 | 578,000 | -0.34% | 995 | - | -0.34% | - | - |
| 04/12 | 592,000 | 592,000 | 577,000 | 580,000 | -2.03% | 1,937 | - | +0.08% | - | - |
| 04/11 | 584,000 | 592,000 | 581,000 | 592,000 | +0.68% | 970 | - | +2.28% | - | - |
| 04/10 | 588,000 | 594,000 | 584,000 | 588,000 | 0% | 951 | - | +1.69% | - | - |
| 04/09 | 584,000 | 592,000 | 584,000 | 588,000 | +0.86% | 531 | - | +1.76% | - | - |
| 04/08 | 575,000 | 585,000 | 575,000 | 583,000 | +1.39% | 725 | - | +0.91% | - | - |
| 04/05 | 579,000 | 579,000 | 572,000 | 575,000 | -0.69% | 1,057 | - | -0.47% | - | - |
| 04/04 | 577,000 | 579,000 | 574,000 | 579,000 | +0.52% | 648 | - | +0.17% | - | - |
| 04/03 | 580,000 | 582,000 | 571,000 | 576,000 | -1.37% | 933 | - | -0.38% | - | - |
| 04/02 | 590,000 | 590,000 | 579,000 | 584,000 | -0.51% | 780 | - | +0.93% | - | - |
| 04/01 | 590,000 | 595,000 | 586,000 | 587,000 | -0.51% | 569 | - | +1.37% | - | - |
| 03/29 | 591,000 | 593,000 | 588,000 | 590,000 | +0.17% | 813 | - | +1.81% | - | - |
| 03/28 | 592,000 | 593,000 | 588,000 | 589,000 | -0.17% | 708 | - | +1.59% | - | - |
| 03/27 | 587,000 | 593,000 | 587,000 | 590,000 | +0.51% | 776 | - | +1.73% | - | - |
| 03/26 | 589,000 | 589,000 | 584,000 | 587,000 | 0% | 780 | - | +1.22% | - | - |
| 03/25 | 592,000 | 592,000 | 586,000 | 587,000 | -0.68% | 902 | - | +1.16% | - | - |
| 03/22 | 590,000 | 594,000 | 585,000 | 591,000 | +0.68% | 800 | - | +1.75% | - | - |
| 03/21 | 587,000 | 590,000 | 579,000 | 587,000 | +0.86% | 996 | - | +0.95% | - | - |
| 03/19 | 578,000 | 590,000 | 574,000 | 582,000 | +2.46% | 1,322 | - | -0.1% | - | - |
| 03/18 | 574,000 | 574,000 | 561,000 | 568,000 | -0.18% | 1,046 | - | -2.68% | - | - |
| 03/15 | 560,000 | 573,000 | 559,000 | 569,000 | +1.97% | 1,685 | - | -2.79% | - | - |
| 03/14 | 555,000 | 558,000 | 550,000 | 558,000 | +1.09% | 2,080 | - | -4.93% | - | - |
| 03/13 | 569,000 | 569,000 | 549,000 | 552,000 | -2.99% | 1,965 | - | -6.33% | - | - |
| 03/12 | 569,000 | 570,000 | 564,000 | 569,000 | -0.18% | 978 | - | -3.9% | - | - |
| 03/11 | 566,000 | 571,000 | 565,000 | 570,000 | +0.53% | 802 | - | -4.09% | - | - |
| 03/08 | 562,000 | 570,000 | 559,000 | 567,000 | +0.89% | 1,375 | - | -4.9% | - | - |
| 03/07 | 577,000 | 580,000 | 562,000 | 562,000 | -2.6% | 1,415 | - | -6.13% | - | - |
| 03/06 | 583,000 | 588,000 | 575,000 | 577,000 | -0.35% | 751 | - | -4.01% | - | - |
| 03/05 | 585,000 | 586,000 | 577,000 | 579,000 | -1.19% | 915 | - | -3.95% | - | - |
| 03/04 | 585,000 | 591,000 | 582,000 | 586,000 | +0.69% | 802 | - | -3.03% | - | - |
| 03/01 | 582,000 | 587,000 | 577,000 | 582,000 | -0.17% | 1,140 | - | -3.89% | - | - |
| 02/29 | 583,000 | 587,000 | 577,000 | 583,000 | 0% | 1,702 | - | -4.04% | - | - |
| 02/28 | 587,000 | 587,000 | 580,000 | 583,000 | -0.68% | 1,621 | - | -4.35% | - | - |
| 02/27 | 595,000 | 595,000 | 584,000 | 587,000 | -1.18% | 1,731 | - | -4.17% | - | - |
| 02/26 | 601,000 | 605,000 | 594,000 | 594,000 | -0.83% | 1,696 | - | -3.43% | - | - |
| 02/22 | 592,000 | 601,000 | 590,000 | 599,000 | +0.34% | 980 | - | -2.94% | - | - |
| 02/21 | 594,000 | 599,000 | 591,000 | 597,000 | +0.67% | 796 | - | -3.62% | - | - |
| 02/20 | 594,000 | 597,000 | 591,000 | 593,000 | +0.68% | 529 | - | -4.71% | - | - |
| 02/19 | 595,000 | 595,000 | 583,000 | 589,000 | -1.17% | 1,095 | - | -5.86% | - | - |
| 02/16 | 609,000 | 609,000 | 591,000 | 596,000 | -0.83% | 1,244 | - | -5.26% | - | - |
| 02/15 | 607,000 | 608,000 | 599,000 | 601,000 | -0.99% | 626 | - | -4.92% | - | - |
| 02/14 | 612,000 | 613,000 | 604,000 | 607,000 | -1.3% | 859 | - | -4.39% | - | - |
| 02/13 | 610,000 | 615,000 | 609,000 | 615,000 | +1.15% | 457 | - | -3.54% | - | - |
| 02/09 | 612,000 | 612,000 | 607,000 | 608,000 | -0.33% | 723 | - | -5.01% | - | - |
| 02/08 | 614,000 | 614,000 | 607,000 | 610,000 | 0% | 945 | - | -5.02% | - | - |
| 02/07 | 618,000 | 619,000 | 610,000 | 610,000 | -1.13% | 1,074 | - | -5.34% | - | - |
| 02/06 | 619,000 | 620,000 | 615,000 | 617,000 | -0.8% | 948 | - | -4.55% | - | - |
| 02/05 | 623,000 | 628,000 | 622,000 | 622,000 | -0.16% | 658 | - | -4.02% | - | - |
| 02/02 | 623,000 | 628,000 | 622,000 | 623,000 | +0.65% | 743 | - | -4.07% | - | - |
| 02/01 | 623,000 | 626,000 | 617,000 | 619,000 | -1.59% | 1,473 | - | -4.87% | - | - |
| 01/31 | 621,000 | 632,000 | 621,000 | 629,000 | +1.13% | 1,057 | - | -3.6% | - | - |
| 01/30 | 623,000 | 625,000 | 618,000 | 622,000 | +0.32% | 732 | - | -4.85% | - | - |
| 01/29 | 616,000 | 625,000 | 614,000 | 620,000 | +0.81% | 929 | - | -5.41% | - | - |
| 01/26 | 613,000 | 618,000 | 611,000 | 615,000 | -0.49% | 1,765 | - | -6.37% | - | - |
| 01/25 | 624,000 | 627,000 | 616,000 | 618,000 | -2.22% | 1,686 | - | -6.21% | - | - |
| 01/24 | 629,000 | 634,000 | 629,000 | 632,000 | 0% | 1,283 | - | -4.4% | - | - |
| 01/23 | 654,000 | 655,000 | 630,000 | 632,000 | -4.1% | 2,589 | - | -4.66% | - | - |
| 01/22 | 652,000 | 661,000 | 651,000 | 659,000 | +1.38% | 892 | - | -0.84% | - | - |
| 01/19 | 649,000 | 652,000 | 641,000 | 650,000 | +0.62% | 860 | - | -2.31% | - | - |
| 01/18 | 656,000 | 656,000 | 645,000 | 646,000 | -1.52% | 914 | - | -3.02% | - | - |
| 01/17 | 664,000 | 667,000 | 656,000 | 656,000 | -1.8% | 744 | - | -1.63% | - | - |
| 01/16 | 679,000 | 679,000 | 667,000 | 668,000 | -1.47% | 924 | - | +0.13% | - | - |
| 01/15 | 673,000 | 679,000 | 672,000 | 678,000 | +0.44% | 629 | - | +1.64% | - | - |
| 01/12 | 672,000 | 678,000 | 672,000 | 675,000 | +0.6% | 664 | - | +1.22% | - | - |
| 01/11 | 671,000 | 677,000 | 670,000 | 671,000 | +0.15% | 976 | - | +0.67% | - | - |
| 01/10 | 670,000 | 676,000 | 669,000 | 670,000 | -0.59% | 1,084 | - | +0.57% | - | - |
| 01/09 | 673,000 | 677,000 | 669,000 | 674,000 | -0.59% | 1,075 | - | +1.13% | - | - |
| 01/05 | 667,000 | 678,000 | 664,000 | 678,000 | +2.42% | 1,076 | - | +1.78% | - | - |
| 01/04 | 664,000 | 669,000 | 661,000 | 662,000 | -0.45% | 703 | - | -0.61% | - | - |
| 2023 | ||||||||||
| 12/29 | 663,000 | 667,000 | 661,000 | 665,000 | +0.91% | 646 | - | -0.31% | - | - |
| 12/28 | 665,000 | 669,000 | 655,000 | 659,000 | 0% | 1,034 | - | -1.37% | - | - |
| 12/27 | 660,000 | 662,000 | 657,000 | 659,000 | +0.46% | 717 | - | -1.51% | - | - |
| 12/26 | 651,000 | 657,000 | 650,000 | 656,000 | +0.31% | 651 | - | -2.07% | - | - |
| 12/25 | 664,000 | 664,000 | 654,000 | 654,000 | -1.65% | 391 | - | -2.46% | - | - |
| 12/22 | 659,000 | 665,000 | 657,000 | 665,000 | +0.91% | 703 | - | -0.94% | - | - |
| 12/21 | 665,000 | 667,000 | 658,000 | 659,000 | -0.9% | 520 | - | -1.89% | - | - |
| 12/20 | 661,000 | 665,000 | 658,000 | 665,000 | +1.53% | 663 | - | -1.07% | - | - |
| 12/19 | 669,000 | 669,000 | 654,000 | 655,000 | -1.8% | 1,163 | - | -2.55% | - | - |
| 12/18 | 668,000 | 669,000 | 664,000 | 667,000 | -0.89% | 714 | - | -0.74% | - | - |
| 12/15 | 675,000 | 675,000 | 666,000 | 673,000 | -0.59% | 1,038 | - | +0.24% | - | - |
| 12/14 | 678,000 | 680,000 | 674,000 | 677,000 | +0.59% | 609 | - | +0.98% | - | - |
| 12/13 | 673,000 | 675,000 | 667,000 | 673,000 | -0.88% | 783 | - | +0.51% | - | - |
| 12/12 | 677,000 | 682,000 | 673,000 | 679,000 | +1.49% | 682 | - | +1.47% | - | - |
| 12/11 | 665,000 | 670,000 | 664,000 | 669,000 | +0.75% | 277 | - | +0.07% | - | - |
| 12/08 | 662,000 | 666,000 | 657,000 | 664,000 | +0.15% | 1,100 | - | -0.69% | - | - |
| 12/07 | 670,000 | 670,000 | 661,000 | 663,000 | -0.6% | 715 | - | -0.86% | - | - |
| 12/06 | 670,000 | 674,000 | 666,000 | 667,000 | -0.74% | 396 | - | -0.25% | - | - |
| 12/05 | 668,000 | 672,000 | 666,000 | 672,000 | +0.6% | 438 | - | +0.55% | - | - |
| 12/04 | 661,000 | 671,000 | 661,000 | 668,000 | +0.91% | 647 | - | -0.05% | - | - |
| 12/01 | 673,000 | 673,000 | 662,000 | 662,000 | -2.22% | 902 | - | -0.88% | - | - |
| 11/30 | 665,000 | 677,000 | 657,000 | 677,000 | +1.65% | 1,805 | - | +1.37% | - | - |
| 11/29 | 661,000 | 666,000 | 661,000 | 666,000 | -1.48% | 773 | - | -0.14% | - | - |
| 11/28 | 688,000 | 688,000 | 675,000 | 676,000 | -1.46% | 4,388 | - | +1.45% | - | - |
| 11/27 | 694,000 | 694,000 | 681,000 | 686,000 | -0.87% | 889 | - | +3.1% | - | - |
| 11/24 | 682,000 | 692,000 | 682,000 | 692,000 | +1.32% | 656 | - | +4.16% | - | - |
| 11/22 | 681,000 | 683,000 | 678,000 | 683,000 | +0.74% | 596 | - | +3% | - | - |
| 11/21 | 672,000 | 683,000 | 671,000 | 678,000 | +0.74% | 944 | - | +2.43% | - | - |
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 | |
| 2007年 11月期 | 1,010,000 5/7 5/2 | 531,000 12/1 | 16,797 2/16 | - | - | +25.2% 2/8 | -17.57% 1/10 |
| 2008年 5月期 | 778,000 12/6 | 109,200 10/16 | 14,441 10/14 | - | - | +43.15% 12/15 | -66.7% 10/16 |
| 2009年 5月期 | 353,000 7/17 | 106,500 2/18 | 13,837 6/18 | - | - | +35.62% 6/19 | -26.43% 1/20 |
| 2010年 5月期 | 279,500 11/29 | 163,300 1/28 1/27 | 3,055 7/28 | - | - | +21.86% 12/2 | -14.07% 1/27 |
| 2011年 5月期 | 305,000 12/2 | 152,000 11/22 | 3,548 12/2 | - | - | +4.88% 3/7 | -14.71% 11/17 |
| 2012年 5月期 | 278,000 10/30 | 154,500 12/6 | 2,072 3/16 | - | - | +21.45% 2/27 | -9.83% 5/16 |
| 2013年 5月期 | 536,000 3/27 | 257,300 12/12 | 3,082 5/14 | - | - | +24.61% 3/27 | -16.87% 5/15 |
| 2014年 5月期 | 638,000 11/4 | 420,000 12/2 | 12,891 7/3 | 2813億5800万 | - | +9.88% 8/13 | -6.39% 6/26 |
| 2015年 5月期 | 719,000 1/14 | 520,000 9/8 | 14,802 6/2 | 3170億7900万 | 2516億8000万 | +10.9% 1/14 | -10.61% 8/25 |
| 2016年 5月期 | 737,000 3/3 | 556,000 11/28 | 17,026 7/28 | 3567億800万 | 2768億1516万 | +8.99% 2/1 | -9.48% 6/27 |
| 2017年 5月期 | 616,000 2/8 | 531,000 7/18 | 7,162 5/30 | 3066億8730万 | 2643億6843万 | +5.4% 12/21 | -5.15% 4/12 |
| 2018年 5月期 | 735,000 11/16 11/14 | 551,000 12/1 | 3,547 12/21 | 6兆274億 | 2743億2581万 | +5.3% 11/13 | -4.84% 12/25 |
| 2019年 5月期 | 870,000 10/31 | 648,000 12/25 | 3,041 7/22 | 7兆1345億 | 5兆3140億 | +5.83% 2/6 | -3.89% 11/13 |
| 2020年 5月期 | 914,000 2/21 | 400,500 3/19 | 9,896 3/19 | 4495億7557万 | 1969億9673万 | +8.73% 4/20 | -45.73% 3/19 |
| 2021年 5月期 | 818,000 4/9 | 602,000 12/9 | 3,758 12/18 | 4023億5538万 | 2961億995万 | +11.12% 2/24 | -6.79% 10/5 |
| 2022年 5月期 | 773,000 3/30 | 631,000 1/21 | 5,082 7/25 | - | - | +7.33% 3/22 | -7.73% 6/15 |
| 2023年 5月期 | 703,000 9/6 9/5 | 557,000 5/30 | 5,583 5/29 | - | - | +6.46% 7/3 | -3.75% 10/4 |
| 最新 | 570,000 2024/4/18 | 1,293 | 2782億1016万 | -1.87% 580,840 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 35%（1.35倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 83%（1.83倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/18 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
106,500円（2009/02/18） - 435%（5.35倍）
570,000円（4/18）