株価チャート
株価
4/24
- 前日 (4/23)
- 1,048
- 始値
- 1,064
- 高値
- 1,072
- 安値
- 1,062
- 終値 +2.29%
- 1,072
- 出来高 +66%
- 16,600
乖離率
- 株価（5日）
移動平均値 - +2.98%
1,041 - 株価（25日）
移動平均値 - +2.29%
1,048 - 出来高（5日）
移動平均値 - +159.38%
6,400
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,064 | 1,072 | 1,062 | 1,072 | +2.29% | 16,600 | 114億1146万 | +2.29% | 14.4 | 1.01 |
| 04/23 | 1,022 | 1,048 | 1,011 | 1,048 | +2.44% | 10,000 | 111億5598万 | 0% | 14.08 | 0.99 |
| 04/22 | 1,024 | 1,030 | 1,020 | 1,023 | -0.1% | 2,800 | 108億8985万 | -2.39% | 13.74 | 0.96 |
| 04/19 | 1,033 | 1,041 | 1,024 | 1,024 | -1.25% | 2,400 | 109億50万 | -2.48% | 13.76 | 0.96 |
| 04/18 | 1,031 | 1,037 | 1,031 | 1,037 | +0.58% | 200 | 110億3888万 | -1.33% | 13.93 | 0.97 |
| 04/17 | 1,018 | 1,043 | 1,016 | 1,031 | +1.48% | 4,800 | 109億7501万 | -2% | 13.85 | 0.97 |
| 04/16 | 1,037 | 1,037 | 1,015 | 1,016 | -2.03% | 15,500 | 108億1534万 | -3.51% | 13.65 | 0.96 |
| 04/15 | 1,043 | 1,043 | 1,034 | 1,037 | -0.58% | 2,100 | 110億3888万 | -1.71% | 13.93 | 0.97 |
| 04/12 | 1,047 | 1,060 | 1,043 | 1,043 | -0.67% | 7,000 | 111億275万 | -1.23% | 14.01 | 0.98 |
| 04/11 | 1,040 | 1,050 | 1,040 | 1,050 | +0.38% | 1,200 | 111億7727万 | -0.66% | 14.11 | 0.99 |
| 04/10 | 1,038 | 1,046 | 1,033 | 1,046 | +0.87% | 3,900 | 111億3469万 | -1.13% | 14.05 | 0.98 |
| 04/09 | 1,039 | 1,039 | 1,032 | 1,037 | +0.1% | 4,500 | 110億3888万 | -1.89% | 13.93 | 0.97 |
| 04/08 | 1,042 | 1,044 | 1,036 | 1,036 | -0.38% | 3,800 | 110億2824万 | -1.99% | 13.92 | 0.97 |
| 04/05 | 1,046 | 1,046 | 1,040 | 1,040 | -0.57% | 2,800 | 110億7082万 | -1.52% | 13.97 | 0.98 |
| 04/04 | 1,049 | 1,049 | 1,045 | 1,046 | -0.66% | 3,800 | 111億3469万 | -0.95% | 14.05 | 0.98 |
| 04/03 | 1,054 | 1,054 | 1,047 | 1,053 | -0.09% | 2,100 | 112億920万 | -0.19% | 14.15 | 0.99 |
| 04/02 | 1,047 | 1,057 | 1,047 | 1,054 | +0.67% | 2,000 | 112億1985万 | +0.09% | 14.16 | 0.99 |
| 04/01 | 1,053 | 1,061 | 1,044 | 1,047 | -0.66% | 11,000 | 111億4533万 | -0.48% | 14.07 | 0.98 |
| 03/29 | 1,066 | 1,073 | 1,053 | 1,054 | -1.5% | 14,700 | 112億1985万 | +0.29% | 14.16 | 0.99 |
| 03/28 | 1,067 | 1,075 | 1,060 | 1,070 | -0.47% | 10,200 | 113億9017万 | +2% | 14.37 | 1.01 |
| 03/27 | 1,056 | 1,075 | 1,050 | 1,075 | +1.51% | 9,100 | 114億4339万 | +2.58% | 14.44 | 1.01 |
| 03/26 | 1,060 | 1,060 | 1,049 | 1,059 | -0.09% | 7,500 | 112億7307万 | +1.24% | 14.23 | 1 |
| 03/25 | 1,064 | 1,064 | 1,049 | 1,060 | +0.47% | 5,400 | 112億8372万 | +1.63% | 14.24 | 1 |
| 03/22 | 1,086 | 1,086 | 1,050 | 1,055 | -2.41% | 4,900 | 112億3049万 | +1.54% | 14.17 | 0.99 |
| 03/21 | 1,080 | 1,085 | 1,072 | 1,081 | +1.03% | 5,800 | 115億726万 | +4.34% | 14.52 | 1.02 |
| 03/19 | 1,078 | 1,081 | 1,051 | 1,070 | +0.56% | 6,800 | 113億9017万 | +3.58% | 14.37 | 1.01 |
| 03/18 | 1,063 | 1,082 | 1,043 | 1,064 | +0.57% | 4,400 | 113億2630万 | +3.4% | 14.29 | 1 |
| 03/15 | 1,041 | 1,058 | 1,041 | 1,058 | +0.76% | 1,400 | 112億6243万 | +3.12% | 14.21 | 0.99 |
| 03/14 | 1,058 | 1,060 | 1,045 | 1,050 | -0.76% | 7,800 | 111億7727万 | +2.54% | 14.11 | 0.99 |
| 03/13 | 1,065 | 1,070 | 1,057 | 1,058 | -0.56% | 1,500 | 112億6243万 | +3.62% | 14.21 | 0.99 |
| 03/12 | 1,067 | 1,067 | 1,057 | 1,064 | -0.65% | 1,500 | 113億2630万 | +4.42% | 14.29 | 1 |
| 03/11 | 1,065 | 1,078 | 1,058 | 1,071 | +0.09% | 6,300 | 114億81万 | +5.41% | 14.39 | 1.01 |
| 03/08 | 1,061 | 1,090 | 1,051 | 1,070 | +0.85% | 4,400 | 113億9017万 | +5.63% | 14.37 | 1.01 |
| 03/07 | 1,063 | 1,091 | 1,031 | 1,061 | -0.19% | 13,800 | 112億9436万 | +5.05% | 14.25 | 1 |
| 03/06 | 1,030 | 1,063 | 1,028 | 1,063 | +3.2% | 9,400 | 113億1565万 | +5.56% | 14.28 | 1 |
| 03/05 | 1,020 | 1,030 | 1,020 | 1,030 | +0.19% | 2,900 | 109億6437万 | +2.59% | 13.84 | 0.97 |
| 03/04 | 1,025 | 1,029 | 1,021 | 1,028 | +0.78% | 1,900 | 109億4308万 | +2.49% | 13.81 | 0.97 |
| 03/01 | 1,027 | 1,027 | 1,020 | 1,020 | -0.68% | 2,100 | 108億5792万 | +1.9% | 13.7 | 0.96 |
| 02/29 | 1,024 | 1,027 | 1,013 | 1,027 | +0.29% | 4,500 | 109億3243万 | +2.7% | 13.8 | 0.97 |
| 02/28 | 1,020 | 1,024 | 1,010 | 1,024 | +0.39% | 5,000 | 109億50万 | +2.5% | 13.76 | 0.96 |
| 02/27 | 1,017 | 1,030 | 1,017 | 1,020 | +0.1% | 6,300 | 108億5792万 | +2.2% | 13.7 | 0.96 |
| 02/26 | 1,024 | 1,030 | 1,014 | 1,019 | -0.49% | 27,200 | 108億4727万 | +2.31% | 13.69 | 0.96 |
| 02/22 | 1,014 | 1,024 | 1,001 | 1,024 | +0.89% | 6,500 | 109億50万 | +2.91% | 13.76 | 0.96 |
| 02/21 | 1,017 | 1,026 | 1,001 | 1,015 | -0.98% | 6,700 | 108億469万 | +2.11% | 13.64 | 0.95 |
| 02/20 | 1,040 | 1,055 | 1,014 | 1,025 | -0.77% | 14,000 | 109億1114万 | +3.33% | 13.77 | 0.96 |
| 02/19 | 997 | 1,046 | 997 | 1,033 | +4.77% | 52,400 | 109億9630万 | +4.24% | 13.88 | 0.97 |
| 02/16 | 973 | 992 | 973 | 986 | +1.75% | 7,000 | 104億9598万 | -0.3% | 13.25 | 0.93 |
| 02/15 | 967 | 982 | 963 | 969 | -1.32% | 5,400 | 103億1502万 | -2.02% | 13.02 | 0.91 |
| 02/14 | 983 | 985 | 960 | 982 | -0.41% | 15,900 | 104億5340万 | -0.71% | 13.19 | 0.92 |
| 02/13 | 986 | 994 | 980 | 986 | 0% | 9,700 | 104億9598万 | -0.3% | 13.25 | 0.93 |
| 02/09 | 988 | 991 | 986 | 986 | -0.2% | 3,000 | 104億9598万 | -0.3% | 13.25 | 0.93 |
| 02/08 | 994 | 994 | 982 | 988 | -0.2% | 3,400 | 105億1727万 | 0% | 13.27 | 0.93 |
| 02/07 | 995 | 995 | 990 | 990 | -0.5% | 2,800 | 105億3856万 | +0.2% | 13.3 | 0.93 |
| 02/06 | 995 | 996 | 994 | 995 | +0.1% | 2,900 | 105億9179万 | +0.81% | 13.37 | 0.94 |
| 02/05 | 995 | 995 | 992 | 994 | +0.1% | 2,100 | 105億8114万 | +0.81% | 13.35 | 0.93 |
| 02/02 | 996 | 996 | 988 | 993 | +0.3% | 2,200 | 105億7050万 | +0.91% | 13.34 | 0.93 |
| 02/01 | 993 | 993 | 982 | 990 | -0.3% | 5,400 | 105億3856万 | +0.71% | 13.3 | 0.93 |
| 01/31 | 992 | 993 | 990 | 993 | +0.1% | 2,600 | 105億7050万 | +1.12% | 13.34 | 0.93 |
| 01/30 | 998 | 998 | 990 | 992 | -0.1% | 6,700 | 105億5985万 | +1.12% | 13.33 | 0.93 |
| 01/29 | 1,000 | 1,009 | 993 | 993 | -0.6% | 43,800 | 105億7050万 | +1.43% | 13.34 | 0.93 |
| 01/26 | 994 | 1,000 | 994 | 999 | +0.5% | 13,000 | 106億3437万 | +2.15% | 13.42 | 0.94 |
| 01/25 | 990 | 994 | 987 | 994 | +0.1% | 3,100 | 105億8114万 | +1.84% | 13.35 | 0.93 |
| 01/24 | 986 | 993 | 981 | 993 | +0.51% | 6,600 | 105億7050万 | +1.85% | 13.34 | 0.93 |
| 01/23 | 993 | 993 | 986 | 988 | -0.4% | 2,200 | 105億1727万 | +1.44% | 13.27 | 0.93 |
| 01/22 | 988 | 992 | 988 | 992 | +0.1% | 2,300 | 105億5985万 | +1.95% | 13.33 | 0.93 |
| 01/19 | 991 | 991 | 985 | 991 | 0% | 2,100 | 105億4921万 | +1.85% | 13.31 | 0.93 |
| 01/18 | 978 | 991 | 975 | 991 | +0.3% | 4,700 | 105億4921万 | +1.95% | 13.31 | 0.93 |
| 01/17 | 982 | 988 | 971 | 988 | +0.82% | 5,200 | 105億1727万 | +1.65% | 13.27 | 0.93 |
| 01/16 | 977 | 985 | 977 | 980 | -0.61% | 1,300 | 104億3211万 | +0.93% | 13.17 | 0.92 |
| 01/15 | 977 | 988 | 972 | 986 | +0.51% | 2,200 | 104億9598万 | +1.54% | 13.25 | 0.93 |
| 01/12 | 991 | 991 | 979 | 981 | -0.81% | 2,000 | 104億4276万 | +1.13% | 13.18 | 0.92 |
| 01/11 | 978 | 991 | 960 | 989 | +1.12% | 10,500 | 105億2792万 | +1.96% | 13.29 | 0.93 |
| 01/10 | 976 | 978 | 970 | 978 | +0.2% | 2,100 | 104億1082万 | +0.93% | 13.14 | 0.92 |
| 01/09 | 976 | 981 | 974 | 976 | 0% | 3,700 | 103億8953万 | +0.72% | 13.11 | 0.92 |
| 01/05 | 974 | 979 | 974 | 976 | -0.31% | 2,700 | 103億8953万 | +0.72% | 13.11 | 0.92 |
| 01/04 | 965 | 979 | 955 | 979 | +1.24% | 5,700 | 104億2147万 | +0.93% | 13.15 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 978 | 978 | 954 | 967 | -1.43% | 11,100 | 102億9373万 | -0.31% | 12.99 | 0.91 |
| 12/28 | 958 | 981 | 958 | 981 | +2.29% | 10,200 | 104億4276万 | +0.93% | 13.18 | 0.92 |
| 12/27 | 954 | 959 | 947 | 959 | +0.1% | 8,100 | 102億857万 | -1.34% | 12.88 | 0.9 |
| 12/26 | 965 | 965 | 937 | 958 | -0.73% | 7,500 | 101億9792万 | -1.54% | 12.87 | 0.9 |
| 12/25 | 960 | 965 | 940 | 965 | +0.52% | 8,700 | 102億7244万 | -1.03% | 12.96 | 0.91 |
| 12/22 | 953 | 970 | 953 | 960 | +0.31% | 1,700 | 102億1921万 | -1.64% | 12.9 | 0.9 |
| 12/21 | 951 | 961 | 951 | 957 | +0.21% | 2,600 | 101億8728万 | -1.95% | 12.86 | 0.9 |
| 12/20 | 965 | 965 | 955 | 955 | -1.04% | 4,000 | 101億6599万 | -2.25% | 12.83 | 0.9 |
| 12/19 | 960 | 965 | 960 | 965 | +0.52% | 53,700 | 102億7244万 | -1.43% | 12.96 | 0.91 |
| 12/18 | 962 | 966 | 960 | 960 | -0.93% | 1,500 | 102億1921万 | -1.94% | 12.9 | 0.9 |
| 12/15 | 961 | 969 | 961 | 969 | +0.41% | 2,900 | 103億1502万 | -1.12% | 13.02 | 0.91 |
| 12/14 | 966 | 966 | 965 | 965 | -0.1% | 800 | 102億7244万 | -1.53% | 12.96 | 0.91 |
| 12/13 | 971 | 971 | 961 | 966 | -0.92% | 5,700 | 102億8308万 | -1.43% | 12.98 | 0.91 |
| 12/12 | 972 | 975 | 970 | 975 | -0.2% | 1,000 | 103億7889万 | -0.51% | 13.1 | 0.92 |
| 12/11 | 977 | 977 | 964 | 977 | 0% | 10,300 | 104億18万 | -0.31% | 13.13 | 0.92 |
| 12/08 | 970 | 977 | 966 | 977 | 0% | 1,700 | 104億18万 | -0.31% | 13.13 | 0.92 |
| 12/07 | 965 | 977 | 965 | 977 | +0.93% | 3,500 | 104億18万 | -0.31% | 13.13 | 0.92 |
| 12/06 | 964 | 970 | 963 | 968 | -0.21% | 900 | 103億437万 | -1.22% | 13 | 0.91 |
| 12/05 | 961 | 972 | 961 | 970 | +0.1% | 1,200 | 103億2566万 | -1.02% | 13.03 | 0.91 |
| 12/04 | 974 | 974 | 953 | 969 | -0.41% | 4,200 | 103億1502万 | -1.22% | 13.02 | 0.91 |
| 12/01 | 970 | 979 | 969 | 973 | -0.71% | 3,200 | 103億5760万 | -0.82% | 13.07 | 0.91 |
| 11/30 | 980 | 984 | 971 | 980 | -0.41% | 3,000 | 104億3211万 | -0.1% | 13.17 | 0.93 |
| 11/29 | 984 | 986 | 968 | 984 | -0.2% | 11,400 | 104億7469万 | +0.31% | 13.22 | 0.93 |
| 11/28 | 999 | 999 | 983 | 986 | -1.2% | 27,200 | 104億9598万 | +0.61% | 13.25 | 0.93 |
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 5月期 | 617 1,233 6/1 | 410 820 11/28 820 11/27 他3件 | 25,600 12,800 9/27 | - | - | +12.94% 12/19 | -10.79% 10/5 |
| 2008年 5月期 | 538 1,074 7/4 1,075 7/3 | 330 659 3/21 659 3/19 | 23,600 11,800 10/26 | - | - | +7.3% 8/1 | -16.72% 8/17 |
| 2009年 5月期 | 387 773 8/4 773 8/1 | 265 530 1/9 530 10/31 | 16,600 8,300 2/26 | - | - | +6.99% 8/4 | -19.66% 10/20 |
| 2010年 5月期 | 590 1,180 5/11 | 289 577 6/16 | 27,400 13,700 7/21 | - | - | +16.39% 8/31 | -18.06% 6/24 |
| 2011年 5月期 | 509 1,017 8/3 | 378 755 3/15 | 14,800 7,400 2/28 | 58億4285万 | 43億3761万 | +5.4% 8/29 | -13.66% 3/15 |
| 2012年 5月期 | 455 910 8/30 | 389 778 11/9 | 18,800 9,400 2/27 | 52億2811万 | 44億6975万 | +6.28% 8/30 | -7.13% 11/9 |
| 2013年 5月期 | 510 1,019 5/13 | 383 765 11/9 | 34,800 17,400 3/7 | 58億5434万 | 43億9506万 | +13.75% 5/13 | -14.83% 6/7 |
| 2014年 5月期 | 665 1,329 10/18 | 378 756 6/7 | 217,000 108,500 10/21 | 76億3534万 | 43億4335万 | +48.57% 10/18 | -9.43% 2/4 |
| 2015年 5月期 | 717 1,434 10/2 | 450 899 6/12 899 6/4 | 1,210,200 605,100 10/2 | 82億3859万 | 51億6492万 | +37.2% 10/2 | -7.35% 10/16 |
| 2016年 5月期 | 661 1,321 6/24 | 435 870 2/12 | 241,800 120,900 7/7 | 75億8938万 | 49億9831万 | +8.47% 11/26 | -16.17% 2/12 |
| 2017年 5月期 | 655 1,310 5/26 | 448 895 6/24 | 53,400 26,700 5/29 | 75億2619万 | 51億4193万 | +10.98% 2/13 | -6.11% 6/6 |
| 2018年 5月期 | 1,101 1/10 | 583 1,165 7/10 | 1,055,900 1/4 | 117億2016万 | 66億9313万 | +37.72% 10/3 | -19.81% 2/7 |
| 2019年 5月期 | 896 6/11 | 543 12/25 | 119,700 1/31 | 95億3793万 | 57億8024万 | +11.3% 2/27 | -22.18% 12/25 |
| 2020年 5月期 | 1,000 12/27 | 515 3/13 | 176,600 11/12 | 106億4502万 | 54億8218万 | +16.25% 4/30 | -29.35% 3/13 |
| 2021年 5月期 | 839 4/12 | 711 7/31 | 58,000 2/17 | 89億3117万 | 75億6860万 | +10.19% 3/1 | -5.32% 7/14 |
| 2022年 5月期 | 856 9/13 | 701 3/8 | 56,200 12/7 | 91億1213万 | 74億6215万 | +7.07% 9/10 | -6.43% 12/6 |
| 2023年 5月期 | 1,040 4/3 | 732 6/20 | 72,500 4/3 | 110億7082万 | 77億9215万 | +10.99% 4/4 | -4.85% 5/31 |
| 最新 | 1,072 2024/4/24 | 16,600 | 114億1146万 | +2.29% 1,048 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/30
- -41%（0.59倍）
- 1994/12/26 vs 1993/12/29
- 3%（1.03倍）
- 1995/12/28 vs 1994/12/26
- -48%（0.52倍）
- 1996/12/24 vs 1995/12/28
- 40%（1.4倍）
- 1997/12/24 vs 1996/12/24
- -60%（0.4倍）
- 1998/12/29 vs 1997/12/24
- 16%（1.16倍）
- 1999/12/29 vs 1998/12/29
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/29
- -54%（0.46倍）
- 2001/12/26 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/26 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/29 vs 2003/12/26
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/29
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/27 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/27
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/29
- 48%（1.48倍）
- 2010/12/29 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/29 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/29
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
193円（2003/04/03） - 457%（5.57倍）
1,072円（4/24）