株価チャート
株価
9/20
- 前日 (9/19)
- 3,385
- 始値
- 3,380
- 高値
- 3,430
- 安値
- 3,380
- 終値 +1.03%
- 3,420
- 出来高 +101.28%
- 109,700
乖離率
- 株価（5日）
移動平均値 - +1.33%
3,375 - 株価（25日）
移動平均値 - +0.21%
3,413 - 出来高（5日）
移動平均値 - +68.15%
65,240
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,380 | 3,430 | 3,380 | 3,420 | +1.03% | 109,700 | 1587億2476万 | +0.21% | 18.32 | 0.92 |
| 09/19 | 3,365 | 3,395 | 3,365 | 3,385 | +0.59% | 54,500 | 1571億38万 | -0.82% | 18.13 | 0.91 |
| 09/18 | 3,365 | 3,380 | 3,350 | 3,365 | +0.3% | 42,000 | 1561億7217万 | -1.44% | 18.02 | 0.9 |
| 09/17 | 3,375 | 3,385 | 3,330 | 3,355 | +0.15% | 52,500 | 1557億806万 | -1.76% | 17.97 | 0.9 |
| 09/13 | 3,350 | 3,370 | 3,350 | 3,350 | -0.45% | 67,500 | 1554億7601万 | -1.93% | 17.94 | 0.9 |
| 09/12 | 3,375 | 3,385 | 3,345 | 3,365 | +0.3% | 61,700 | 1561億7217万 | -1.46% | 18.02 | 0.9 |
| 09/11 | 3,400 | 3,400 | 3,330 | 3,355 | -1.9% | 71,000 | 1557億806万 | -1.76% | 17.97 | 0.9 |
| 09/10 | 3,355 | 3,430 | 3,355 | 3,420 | +1.48% | 107,300 | 1587億2476万 | +0.09% | 18.32 | 0.92 |
| 09/09 | 3,335 | 3,375 | 3,325 | 3,370 | -0.15% | 62,400 | 1564億422万 | -1.03% | 18.05 | 0.9 |
| 09/06 | 3,400 | 3,410 | 3,360 | 3,375 | -0.74% | 52,300 | 1566億3628万 | -0.85% | 18.08 | 0.9 |
| 09/05 | 3,395 | 3,415 | 3,375 | 3,400 | 0% | 58,500 | 1577億9655万 | -0.15% | 18.21 | 0.91 |
| 09/04 | 3,380 | 3,425 | 3,380 | 3,400 | -0.15% | 76,300 | 1577億9655万 | -0.23% | 18.21 | 0.91 |
| 09/03 | 3,430 | 3,450 | 3,400 | 3,405 | -0.44% | 55,100 | 1580億2860万 | -0.15% | 18.24 | 0.91 |
| 09/02 | 3,450 | 3,460 | 3,405 | 3,420 | -0.58% | 49,400 | 1587億2476万 | +0.23% | 18.32 | 0.92 |
| 08/30 | 3,475 | 3,475 | 3,435 | 3,440 | -1.01% | 50,400 | 1596億5298万 | +0.88% | 18.43 | 0.92 |
| 08/29 | 3,500 | 3,505 | 3,460 | 3,475 | -0.29% | 107,500 | 1612億7735万 | +1.91% | 18.61 | 0.93 |
| 08/28 | 3,495 | 3,500 | 3,460 | 3,485 | -0.57% | 36,100 | 1617億4146万 | +2.2% | 18.67 | 0.93 |
| 08/27 | 3,470 | 3,505 | 3,460 | 3,505 | +1.59% | 57,300 | 1626億6967万 | +2.7% | 18.77 | 0.94 |
| 08/26 | 3,405 | 3,455 | 3,365 | 3,450 | +1.32% | 118,600 | 1601億1708万 | +1.05% | 18.48 | 0.92 |
| 08/23 | 3,420 | 3,420 | 3,385 | 3,405 | -0.73% | 66,800 | 1580億2860万 | -0.38% | 18.24 | 0.91 |
| 08/22 | 3,430 | 3,435 | 3,400 | 3,430 | 0% | 50,100 | 1591億8887万 | +0.2% | 18.37 | 0.92 |
| 08/21 | 3,445 | 3,455 | 3,420 | 3,430 | -0.87% | 49,100 | 1591億8887万 | +0.09% | 18.37 | 0.92 |
| 08/20 | 3,430 | 3,480 | 3,430 | 3,460 | +0.73% | 73,700 | 1605億8119万 | +0.87% | 18.53 | 0.93 |
| 08/19 | 3,400 | 3,445 | 3,395 | 3,435 | +0.15% | 69,300 | 1594億2092万 | +0.06% | 18.4 | 0.92 |
| 08/16 | 3,435 | 3,445 | 3,415 | 3,430 | +0.15% | 85,100 | 1591億8887万 | -0.15% | 18.37 | 0.92 |
| 08/15 | 3,405 | 3,425 | 3,385 | 3,425 | +0.59% | 54,900 | 1589億5681万 | -0.32% | 18.34 | 0.92 |
| 08/14 | 3,395 | 3,405 | 3,350 | 3,405 | +0.29% | 101,700 | 1580億2860万 | -0.93% | 18.24 | 0.91 |
| 08/13 | 3,375 | 3,420 | 3,365 | 3,395 | +0.74% | 73,800 | 1575億6449万 | -1.25% | 18.18 | 0.91 |
| 08/09 | 3,380 | 3,390 | 3,320 | 3,370 | +1.2% | 106,500 | 1564億422万 | -2.06% | 18.05 | 0.9 |
| 08/08 | 3,300 | 3,385 | 3,300 | 3,330 | -0.89% | 132,200 | 1545億4779万 | -3.31% | 17.84 | 0.89 |
| 08/07 | 3,340 | 3,420 | 3,315 | 3,360 | -1.32% | 186,800 | 1559億4012万 | -2.61% | 18 | 0.9 |
| 08/06 | 3,350 | 3,435 | 3,330 | 3,405 | +8.96% | 271,100 | 1580億2860万 | -1.42% | 18.24 | 0.91 |
| 08/05 | 3,270 | 3,305 | 3,110 | 3,125 | -6.44% | 422,100 | 1450億3359万 | -9.58% | 16.74 | 0.84 |
| 08/02 | 3,360 | 3,370 | 3,335 | 3,340 | -1.62% | 180,100 | 1550億1190万 | -3.69% | 17.89 | 0.89 |
| 08/01 | 3,460 | 3,465 | 3,385 | 3,395 | -2.58% | 124,700 | 1575億6449万 | -2.25% | 18.18 | 0.91 |
| 07/31 | 3,470 | 3,490 | 3,440 | 3,485 | +1.01% | 86,400 | 1617億4146万 | +0.29% | 18.67 | 0.93 |
| 07/30 | 3,445 | 3,465 | 3,425 | 3,450 | +0.15% | 45,900 | 1635億6708万 | -0.69% | 18.48 | 0.92 |
| 07/29 | 3,410 | 3,450 | 3,400 | 3,445 | +1.77% | 68,500 | 1633億3003万 | -0.83% | 18.45 | 0.92 |
| 07/26 | 3,455 | 3,455 | 3,385 | 3,385 | -1.31% | 113,700 | 1604億8538万 | -2.53% | 18.13 | 0.91 |
| 07/25 | 3,455 | 3,465 | 3,425 | 3,430 | -1.58% | 112,700 | 1626億1887万 | -1.29% | 18.37 | 0.92 |
| 07/24 | 3,530 | 3,555 | 3,485 | 3,485 | -1.97% | 80,600 | 1652億2646万 | +0.32% | 18.67 | 0.93 |
| 07/23 | 3,535 | 3,555 | 3,515 | 3,555 | +0.57% | 59,000 | 1685億4521万 | +2.48% | 19.04 | 0.95 |
| 07/22 | 3,550 | 3,550 | 3,515 | 3,535 | -0.14% | 86,000 | 1675億9700万 | +2.14% | 18.93 | 0.95 |
| 07/19 | 3,540 | 3,550 | 3,515 | 3,540 | +0.28% | 72,100 | 1678億3405万 | +2.46% | 18.96 | 0.95 |
| 07/18 | 3,525 | 3,570 | 3,520 | 3,530 | 0% | 154,800 | 1673億5994万 | +2.41% | 18.91 | 0.94 |
| 07/17 | 3,505 | 3,530 | 3,490 | 3,530 | +0.71% | 153,900 | 1673億5994万 | +2.62% | 18.91 | 0.94 |
| 07/16 | 3,500 | 3,520 | 3,440 | 3,505 | -0.99% | 305,100 | 1661億7467万 | +2.07% | 18.77 | 0.94 |
| 07/12 | 3,475 | 3,545 | 3,465 | 3,540 | +2.02% | 327,200 | 1678億3405万 | +3.24% | 18.96 | 0.95 |
| 07/11 | 3,475 | 3,485 | 3,460 | 3,470 | 0% | 119,000 | 1645億1530万 | +1.4% | 18.59 | 0.93 |
| 07/10 | 3,460 | 3,480 | 3,445 | 3,470 | +0.73% | 94,300 | 1645億1530万 | +1.55% | 18.59 | 0.93 |
| 07/09 | 3,440 | 3,455 | 3,430 | 3,445 | +0.29% | 70,700 | 1633億3003万 | +0.97% | 18.45 | 0.92 |
| 07/08 | 3,445 | 3,450 | 3,425 | 3,435 | -0.58% | 56,500 | 1628億5592万 | +0.79% | 18.4 | 0.92 |
| 07/05 | 3,475 | 3,480 | 3,440 | 3,455 | -0.29% | 62,100 | 1638億414万 | +1.47% | 18.51 | 0.92 |
| 07/04 | 3,460 | 3,470 | 3,455 | 3,465 | 0% | 37,100 | 1642億7824万 | +1.85% | 18.56 | 0.93 |
| 07/03 | 3,460 | 3,465 | 3,445 | 3,465 | 0% | 58,700 | 1642億7824万 | +2% | 18.56 | 0.93 |
| 07/02 | 3,440 | 3,475 | 3,425 | 3,465 | +0.58% | 122,800 | 1642億7824万 | +2.15% | 18.56 | 0.93 |
| 07/01 | 3,450 | 3,460 | 3,445 | 3,445 | 0% | 38,500 | 1633億3003万 | +1.59% | 18.45 | 0.92 |
| 06/28 | 3,465 | 3,470 | 3,430 | 3,445 | -0.29% | 96,800 | 1633億3003万 | +1.59% | 18.45 | 0.92 |
| 06/27 | 3,455 | 3,460 | 3,440 | 3,455 | +0.14% | 54,200 | 1638億414万 | +1.86% | 18.51 | 0.92 |
| 06/26 | 3,470 | 3,470 | 3,445 | 3,450 | -0.29% | 62,300 | 1635億6708万 | +1.71% | 18.48 | 0.92 |
| 06/25 | 3,465 | 3,470 | 3,455 | 3,460 | +0.44% | 65,000 | 1640億4119万 | +1.97% | 18.53 | 0.93 |
| 06/24 | 3,440 | 3,460 | 3,435 | 3,445 | +0.73% | 54,200 | 1633億3003万 | +1.44% | 18.45 | 0.92 |
| 06/21 | 3,440 | 3,455 | 3,420 | 3,420 | -0.44% | 98,300 | 1621億4476万 | +0.56% | 18.32 | 0.92 |
| 06/20 | 3,410 | 3,435 | 3,405 | 3,435 | +0.73% | 51,200 | 1628億5592万 | +0.85% | 18.4 | 0.92 |
| 06/19 | 3,380 | 3,410 | 3,370 | 3,410 | +1.34% | 82,500 | 1616億7065万 | -0.09% | 18.26 | 0.91 |
| 06/18 | 3,355 | 3,385 | 3,355 | 3,365 | +0.3% | 54,400 | 1595億3717万 | -1.67% | 18.02 | 0.9 |
| 06/17 | 3,365 | 3,370 | 3,330 | 3,355 | -0.59% | 93,300 | 1590億6306万 | -2.33% | 17.97 | 0.9 |
| 06/14 | 3,325 | 3,375 | 3,315 | 3,375 | +1.2% | 101,300 | 1600億1128万 | -2.12% | 18.08 | 0.9 |
| 06/13 | 3,365 | 3,370 | 3,335 | 3,335 | -1.04% | 75,600 | 1581億1485万 | -3.61% | 17.86 | 0.89 |
| 06/12 | 3,380 | 3,380 | 3,360 | 3,370 | -0.15% | 44,100 | 1597億7422万 | -2.97% | 18.05 | 0.9 |
| 06/11 | 3,385 | 3,395 | 3,365 | 3,375 | 0% | 61,600 | 1600億1128万 | -3.16% | 18.08 | 0.9 |
| 06/10 | 3,365 | 3,380 | 3,360 | 3,375 | +0.3% | 49,900 | 1600億1128万 | -3.49% | 18.08 | 0.9 |
| 06/07 | 3,345 | 3,370 | 3,335 | 3,365 | +0.75% | 50,800 | 1595億3717万 | -4.08% | 18.02 | 0.9 |
| 06/06 | 3,355 | 3,360 | 3,335 | 3,340 | -0.15% | 80,700 | 1583億5190万 | -5.11% | 17.89 | 0.89 |
| 06/05 | 3,335 | 3,360 | 3,330 | 3,345 | -0.15% | 148,400 | 1585億8895万 | -5.29% | 17.92 | 0.9 |
| 06/04 | 3,350 | 3,360 | 3,320 | 3,350 | -0.3% | 181,800 | 1588億2601万 | -5.42% | 17.94 | 0.9 |
| 06/03 | 3,380 | 3,385 | 3,350 | 3,360 | -0.44% | 164,100 | 1593億12万 | -5.41% | 18 | 0.9 |
| 05/31 | 3,340 | 3,375 | 3,335 | 3,375 | +0.9% | 249,200 | 1600億1128万 | -5.25% | 9.16 | 0.92 |
| 05/30 | 3,260 | 3,345 | 3,250 | 3,345 | 0% | 446,000 | 1585億8895万 | -6.3% | 9.17 | 0.93 |
| 05/29 | 3,435 | 3,480 | 3,345 | 3,345 | -2.9% | 1,052,100 | 1585億8895万 | -6.59% | 9.17 | 0.93 |
| 05/28 | 3,445 | 3,455 | 3,430 | 3,445 | +0.15% | 340,100 | 1633億3003万 | -3.99% | 9.44 | 0.95 |
| 05/27 | 3,460 | 3,465 | 3,415 | 3,440 | -0.58% | 317,700 | 1630億9298万 | -4.26% | 9.43 | 0.95 |
| 05/24 | 3,425 | 3,465 | 3,425 | 3,460 | -0.14% | 215,300 | 1640億4119万 | -3.81% | 9.48 | 0.96 |
| 05/23 | 3,470 | 3,475 | 3,435 | 3,465 | -0.29% | 241,700 | 1642億7824万 | -3.8% | 9.5 | 0.96 |
| 05/22 | 3,535 | 3,535 | 3,465 | 3,475 | -1.84% | 321,400 | 1647億5235万 | -3.69% | 9.53 | 0.96 |
| 05/21 | 3,555 | 3,560 | 3,535 | 3,540 | -0.28% | 171,100 | 1678億3405万 | -2.05% | 9.7 | 0.98 |
| 05/20 | 3,550 | 3,565 | 3,550 | 3,550 | -0.14% | 126,700 | 1683億816万 | -1.83% | 9.73 | 0.98 |
| 05/17 | 3,580 | 3,585 | 3,550 | 3,555 | -1.25% | 207,200 | 1685億4521万 | -1.74% | 9.74 | 0.98 |
| 05/16 | 3,650 | 3,660 | 3,590 | 3,600 | -1.5% | 163,700 | 1706億7870万 | -0.55% | 9.87 | 1 |
| 05/15 | 3,670 | 3,680 | 3,655 | 3,655 | -0.81% | 95,500 | 1732億8629万 | +0.94% | 10.02 | 1.01 |
| 05/14 | 3,685 | 3,700 | 3,675 | 3,685 | +0.14% | 73,800 | 1747億861万 | +1.71% | 10.1 | 1.02 |
| 05/13 | 3,660 | 3,680 | 3,645 | 3,680 | +0.41% | 75,800 | 1744億7156万 | +1.57% | 10.09 | 1.02 |
| 05/10 | 3,660 | 3,680 | 3,655 | 3,665 | -0.27% | 90,200 | 1737億6039万 | +1.16% | 10.05 | 1.01 |
| 05/09 | 3,685 | 3,695 | 3,665 | 3,675 | +0.41% | 75,100 | 1742億3450万 | +1.44% | 10.07 | 1.02 |
| 05/08 | 3,660 | 3,690 | 3,650 | 3,660 | -0.14% | 116,300 | 1735億2334万 | +0.97% | 10.03 | 1.01 |
| 05/07 | 3,610 | 3,680 | 3,610 | 3,665 | +0.27% | 167,400 | 1737億6039万 | +1.02% | 10.05 | 1.01 |
| 05/02 | 3,670 | 3,675 | 3,630 | 3,655 | -0.41% | 116,700 | 1732億8629万 | +0.69% | 10.02 | 1.01 |
| 05/01 | 3,635 | 3,690 | 3,625 | 3,670 | +0.96% | 117,200 | 1739億9745万 | +1.02% | 10.06 | 1.02 |
| 04/30 | 3,610 | 3,640 | 3,580 | 3,635 | +0.83% | 140,800 | 1723億3807万 | 0% | 9.96 | 1.01 |
| 04/26 | 3,590 | 3,610 | 3,570 | 3,605 | +0.14% | 121,200 | 1709億1575万 | -0.88% | 9.88 | 1 |
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 | 1,774 5/8 | 1,194 1/22 | 421,500 5/14 | - | - | +12.58% 5/8 | -15.75% 1/22 |
| 2009年 5月期 | 1,764 6/4 | 1,127 10/28 | 560,800 6/4 | - | - | +12.96% 11/5 | -18.82% 10/10 |
| 2010年 5月期 | 1,447 10/21 | 1,127 5/27 | 666,000 1/28 | - | - | +6.59% 7/22 | -10.75% 1/29 |
| 2011年 5月期 | 1,270 3/4 1/18 | 980 3/15 | 394,100 1/14 | 614億8165万 | 474億4253万 | +11.24% 1/17 | -16.95% 3/15 |
| 2012年 5月期 | 1,198 10/11 | 1,025 8/9 | 178,200 5/28 | 579億9607万 | 496億2101万 | +6.61% 9/30 | -8.68% 8/9 |
| 2013年 5月期 | 1,610 5/20 | 1,005 9/6 | 732,800 5/1 | 779億4130万 | 486億5280万 | +17.99% 5/1 | -14.01% 6/7 |
| 2014年 5月期 | 1,474 7/16 | 1,176 6/7 | 404,900 6/21 | 713億5744万 | 569億3104万 | +7.46% 7/16 | -7.49% 2/4 |
| 2015年 5月期 | 2,213 5/29 | 1,330 7/14 | 556,800 12/5 | 1071億3298万 | 643億8629万 | +13.16% 10/31 | -4.6% 2/10 |
| 2016年 5月期 | 3,150 2/2 | 1,795 9/8 | 874,400 10/13 | 1524億9386万 | 868億9729万 | +21.64% 10/13 | -14.61% 8/25 |
| 2017年 5月期 | 3,670 4/4 | 2,051 6/24 | 1,229,500 10/11 | 1776億6745万 | 992億9044万 | +13.91% 10/13 | -7.96% 8/26 |
| 2018年 5月期 | 4,250 5/17 | 3,110 9/27 9/25 | 872,000 7/14 | 2057億4568万 | 1505億5743万 | +11.15% 10/13 | -8.91% 2/13 |
| 2019年 5月期 | 4,475 7/12 | 3,060 12/25 | 554,500 5/28 | 2166億3810万 | 1481億3689万 | +11.46% 9/25 | -17.34% 12/25 |
| 2020年 5月期 | 3,840 9/24 | 2,380 3/17 | 835,800 5/27 | 1820億5728万 | 1128億3758万 | +15.72% 4/16 | -21.03% 3/13 |
| 2021年 5月期 | 4,145 3/29 | 3,035 7/14 | 1,120,500 5/27 | 1965億1755万 | 1438億9162万 | +8.98% 9/29 | -8.81% 7/14 |
| 2022年 5月期 | 4,515 5/24 | 3,110 12/2 12/1 他2件 | 1,632,000 5/27 | 2140億5953万 | 1474億4743万 | +11.56% 4/13 4/12 | -6.64% 11/29 |
| 2023年 5月期 | 5,270 9/9 | 3,765 4/11 | 1,106,500 5/26 | 2498億5465万 | 1785億147万 | +11.57% 7/14 | -13.01% 10/11 |
| 2024年 5月期 | 4,495 9/26 | 3,250 5/30 | 1,052,100 5/29 | 2131億1132万 | 1540億8493万 | +7.34% 9/19 | -7.32% 2/2 |
| 最新 | 3,420 2024/9/20 | 109,700 | 1587億2476万 | +0.21% 3,413 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -24%（0.76倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/09/20 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
980円（2011/03/15） - 249%（3.49倍）
3,420円（9/20）