株価チャート
株価
11/8
- 前日 (11/7)
- 817
- 始値
- 821
- 高値
- 823
- 安値
- 815
- 終値 ±0%
- 817
- 出来高 -29.5%
- 22,700
乖離率
- 株価（5日）
移動平均値 - +0.25%
815 - 株価（25日）
移動平均値 - +0.49%
813 - 出来高（5日）
移動平均値 - +13.96%
19,920
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 821 | 823 | 815 | 817 | 0% | 22,700 | 109億1801万 | +0.49% | 6.51 | 1.15 |
| 11/07 | 818 | 823 | 811 | 817 | +0.99% | 32,200 | 109億1801万 | +0.49% | 6.51 | 1.15 |
| 11/06 | 813 | 819 | 809 | 809 | -0.49% | 14,800 | 108億1110万 | -0.37% | 6.44 | 1.14 |
| 11/05 | 825 | 825 | 813 | 813 | -0.85% | 12,900 | 108億6455万 | +0.25% | 6.48 | 1.15 |
| 11/01 | 810 | 824 | 810 | 820 | -0.36% | 17,000 | 109億5810万 | +1.11% | 6.53 | 1.16 |
| 10/31 | 812 | 823 | 810 | 823 | +2.11% | 34,300 | 109億9819万 | +1.73% | 6.56 | 1.16 |
| 10/30 | 829 | 831 | 806 | 806 | -2.77% | 110,700 | 107億7101万 | -0.25% | 6.42 | 1.14 |
| 10/29 | 824 | 829 | 820 | 829 | +1.1% | 25,300 | 110億7837万 | +2.73% | 6.6 | 1.17 |
| 10/28 | 815 | 826 | 815 | 820 | +0.61% | 11,300 | 109億5810万 | +1.86% | 6.53 | 1.16 |
| 10/25 | 825 | 825 | 813 | 815 | -1.33% | 13,100 | 108億9128万 | +1.49% | 6.49 | 1.15 |
| 10/24 | 818 | 826 | 814 | 826 | +0.98% | 14,500 | 110億3828万 | +3.12% | 6.58 | 1.17 |
| 10/23 | 820 | 822 | 814 | 818 | +0.12% | 10,600 | 109億3137万 | +2.51% | 6.52 | 1.16 |
| 10/22 | 822 | 828 | 816 | 817 | -1.45% | 13,700 | 109億1801万 | +2.64% | 6.51 | 1.15 |
| 10/21 | 833 | 833 | 823 | 829 | +1.1% | 13,200 | 110億7837万 | +4.41% | 6.6 | 1.17 |
| 10/18 | 833 | 833 | 820 | 820 | -1.56% | 21,100 | 109億5810万 | +3.8% | 6.53 | 1.16 |
| 10/17 | 822 | 836 | 819 | 833 | +1.46% | 56,100 | 111億3182万 | +5.71% | 6.63 | 1.18 |
| 10/16 | 808 | 821 | 807 | 821 | +2.5% | 53,900 | 109億7146万 | +4.59% | 6.54 | 1.16 |
| 10/15 | 800 | 821 | 789 | 801 | +0.38% | 126,300 | 107億419万 | +2.43% | 6.38 | 1.13 |
| 10/11 | 789 | 798 | 789 | 798 | +1.14% | 14,300 | 106億6410万 | +2.31% | 6.36 | 1.13 |
| 10/10 | 799 | 799 | 787 | 789 | -0.5% | 20,100 | 105億4383万 | +1.41% | 6.28 | 1.12 |
| 10/09 | 801 | 805 | 792 | 793 | -0.88% | 19,700 | 105億9728万 | +1.93% | 6.32 | 1.12 |
| 10/08 | 810 | 810 | 800 | 800 | -0.99% | 15,100 | 106億9083万 | +2.96% | 6.37 | 1.13 |
| 10/07 | 804 | 810 | 800 | 808 | +0.75% | 22,500 | 107億9774万 | +4.12% | 6.44 | 1.14 |
| 10/04 | 802 | 808 | 802 | 802 | -0.12% | 15,900 | 107億1755万 | +3.48% | 6.39 | 1.13 |
| 10/03 | 810 | 812 | 803 | 803 | -0.25% | 22,000 | 107億3092万 | +3.75% | 6.4 | 1.13 |
| 10/02 | 806 | 809 | 802 | 805 | +0.25% | 25,800 | 107億5764万 | +4.27% | 6.41 | 1.14 |
| 10/01 | 799 | 803 | 793 | 803 | +1.01% | 17,600 | 107億3092万 | +4.29% | 6.4 | 1.13 |
| 09/30 | 790 | 799 | 786 | 795 | +0.25% | 30,200 | 106億2401万 | +3.38% | 6.33 | 1.12 |
| 09/27 | 790 | 798 | 790 | 793 | +0.51% | 19,100 | 105億9728万 | +3.39% | 6.32 | 1.12 |
| 09/26 | 785 | 790 | 783 | 789 | +0.51% | 20,000 | 105億4383万 | +3.14% | 6.28 | 1.12 |
| 09/25 | 784 | 785 | 780 | 785 | +0.64% | 9,800 | 104億9037万 | +2.75% | 6.25 | 1.11 |
| 09/24 | 790 | 790 | 780 | 780 | +0.13% | 15,300 | 104億2356万 | +2.23% | 6.21 | 1.1 |
| 09/20 | 775 | 780 | 774 | 779 | +0.52% | 9,500 | 104億1019万 | +2.23% | 6.2 | 1.1 |
| 09/19 | 764 | 775 | 761 | 775 | +1.57% | 12,800 | 103億5674万 | +1.97% | 6.17 | 1.1 |
| 09/18 | 761 | 763 | 755 | 763 | +1.19% | 9,500 | 101億9638万 | +0.53% | 6.08 | 1.08 |
| 09/17 | 762 | 763 | 751 | 754 | -1.05% | 19,200 | 100億7610万 | -0.4% | 6.01 | 1.07 |
| 09/13 | 760 | 762 | 756 | 762 | +0.4% | 7,800 | 101億8301万 | +0.79% | 6.07 | 1.08 |
| 09/12 | 750 | 759 | 750 | 759 | +1.88% | 7,600 | 101億4292万 | +0.53% | 6.05 | 1.07 |
| 09/11 | 758 | 760 | 742 | 745 | -2.23% | 11,200 | 99億5583万 | -1.06% | 5.93 | 1.05 |
| 09/10 | 763 | 765 | 757 | 762 | +0.79% | 11,400 | 101億8301万 | +1.46% | 6.07 | 1.08 |
| 09/09 | 740 | 756 | 734 | 756 | 0% | 33,700 | 101億283万 | +1.2% | 6.02 | 1.07 |
| 09/06 | 758 | 764 | 746 | 756 | -0.13% | 23,900 | 101億283万 | +1.34% | 6.02 | 1.07 |
| 09/05 | 751 | 766 | 750 | 757 | +1.2% | 19,800 | 101億1619万 | +1.47% | 6.03 | 1.07 |
| 09/04 | 768 | 773 | 746 | 748 | -3.86% | 40,400 | 99億9592万 | 0% | 5.96 | 1.06 |
| 09/03 | 775 | 778 | 770 | 778 | +1.17% | 9,000 | 103億9683万 | +3.87% | 6.2 | 1.1 |
| 09/02 | 784 | 784 | 767 | 769 | -0.77% | 16,500 | 102億7656万 | +2.53% | 6.12 | 1.09 |
| 08/30 | 774 | 776 | 770 | 775 | +0.65% | 11,500 | 103億5674万 | +3.33% | 6.17 | 1.1 |
| 08/29 | 779 | 783 | 770 | 770 | -1.03% | 21,600 | 102億8992万 | +2.67% | 6.13 | 1.09 |
| 08/28 | 767 | 778 | 766 | 778 | +1.43% | 24,600 | 103億9683万 | +3.6% | 6.2 | 1.1 |
| 08/27 | 762 | 775 | 762 | 767 | +0.52% | 25,400 | 102億4983万 | +1.99% | 6.11 | 1.08 |
| 08/26 | 756 | 764 | 754 | 763 | +1.06% | 15,100 | 101億9638万 | +1.46% | 6.08 | 1.08 |
| 08/23 | 754 | 757 | 751 | 755 | +0.8% | 13,200 | 100億8947万 | +0.13% | 6.01 | 1.07 |
| 08/22 | 760 | 760 | 748 | 749 | -1.06% | 18,500 | 100億929万 | -0.93% | 5.97 | 1.06 |
| 08/21 | 766 | 766 | 755 | 757 | -1.17% | 9,900 | 101億1619万 | -0.13% | 6.03 | 1.07 |
| 08/20 | 757 | 766 | 748 | 766 | +2.41% | 19,800 | 102億3647万 | +0.92% | 6.1 | 1.08 |
| 08/19 | 751 | 768 | 748 | 748 | -0.27% | 34,800 | 99億9592万 | -1.45% | 5.96 | 1.06 |
| 08/16 | 749 | 757 | 747 | 750 | +1.08% | 24,300 | 100億2265万 | -1.32% | 5.97 | 1.06 |
| 08/15 | 738 | 747 | 734 | 742 | +0.82% | 25,100 | 99億1574万 | -2.37% | 5.91 | 1.05 |
| 08/14 | 735 | 742 | 731 | 736 | +0.14% | 25,000 | 98億3556万 | -3.29% | 5.86 | 1.04 |
| 08/13 | 734 | 736 | 728 | 735 | +1.8% | 21,700 | 98億2220万 | -3.67% | 5.85 | 1.04 |
| 08/09 | 734 | 746 | 712 | 722 | -0.28% | 36,600 | 96億4847万 | -5.5% | 5.75 | 1.02 |
| 08/08 | 713 | 733 | 713 | 724 | -0.55% | 25,400 | 96億7520万 | -5.48% | 5.77 | 1.02 |
| 08/07 | 691 | 729 | 687 | 728 | +5.35% | 44,600 | 97億2865万 | -5.33% | 5.8 | 1.03 |
| 08/06 | 673 | 709 | 673 | 691 | +7.47% | 99,100 | 92億3420万 | -10.26% | 5.5 | 0.98 |
| 08/05 | 700 | 707 | 631 | 643 | -12.52% | 146,300 | 85億9275万 | -16.82% | 5.12 | 0.91 |
| 08/02 | 759 | 761 | 735 | 735 | -4.55% | 85,700 | 98億2220万 | -5.53% | 5.85 | 1.04 |
| 08/01 | 785 | 790 | 763 | 770 | -2.53% | 61,700 | 102億8992万 | -1.16% | 6.13 | 1.09 |
| 07/31 | 780 | 794 | 777 | 790 | +1.02% | 32,700 | 105億5719万 | +1.41% | 6.29 | 1.12 |
| 07/30 | 797 | 800 | 782 | 782 | -1.64% | 98,300 | 104億5028万 | +0.51% | 6.23 | 1.11 |
| 07/29 | 798 | 800 | 791 | 795 | +1.27% | 22,600 | 106億2401万 | +2.32% | 6.33 | 1.12 |
| 07/26 | 781 | 798 | 781 | 785 | +0.51% | 12,200 | 104億9037万 | +1.29% | 6.25 | 1.11 |
| 07/25 | 782 | 787 | 780 | 781 | -0.64% | 24,300 | 104億3692万 | +0.9% | 6.22 | 1.1 |
| 07/24 | 793 | 796 | 786 | 786 | -0.63% | 16,000 | 105億374万 | +1.68% | 6.26 | 1.11 |
| 07/23 | 788 | 802 | 788 | 791 | +0.38% | 21,100 | 105億7056万 | +2.46% | 6.3 | 1.12 |
| 07/22 | 804 | 805 | 786 | 788 | -1.99% | 55,600 | 105億3046万 | +2.34% | 6.28 | 1.11 |
| 07/19 | 804 | 805 | 793 | 804 | +0.63% | 31,600 | 107億4428万 | +4.69% | 6.4 | 1.14 |
| 07/18 | 803 | 806 | 798 | 799 | -0.5% | 46,000 | 106億7746万 | +4.31% | 6.36 | 1.13 |
| 07/17 | 788 | 804 | 788 | 803 | +2.42% | 72,300 | 107億3092万 | +4.97% | 6.4 | 1.14 |
| 07/16 | 771 | 792 | 771 | 784 | +3.57% | 172,000 | 104億7701万 | +2.75% | 6.24 | 1.11 |
| 07/12 | 767 | 790 | 747 | 757 | -1.3% | 298,200 | 101億1619万 | -0.66% | 6.03 | 1.07 |
| 07/11 | 769 | 770 | 763 | 767 | -0.39% | 37,700 | 102億4983万 | +0.52% | 6.11 | 1.08 |
| 07/10 | 769 | 770 | 757 | 770 | +0.52% | 57,100 | 102億8992万 | +0.92% | 6.13 | 1.09 |
| 07/09 | 766 | 775 | 766 | 766 | -0.39% | 83,100 | 102億3647万 | +0.52% | 6.1 | 1.08 |
| 07/08 | 779 | 779 | 767 | 769 | -0.39% | 22,500 | 102億7656万 | +0.92% | 6.12 | 1.09 |
| 07/05 | 781 | 781 | 772 | 772 | -1.15% | 21,900 | 103億1665万 | +1.31% | 6.15 | 1.09 |
| 07/04 | 776 | 781 | 773 | 781 | +0.39% | 40,200 | 104億3692万 | +2.49% | 6.22 | 1.1 |
| 07/03 | 775 | 779 | 772 | 778 | +0.39% | 40,300 | 103億9683万 | +2.23% | 6.2 | 1.1 |
| 07/02 | 765 | 775 | 765 | 775 | +1.71% | 65,600 | 103億5674万 | +1.84% | 6.17 | 1.1 |
| 07/01 | 763 | 770 | 761 | 762 | +0.53% | 48,100 | 101億8301万 | 0% | 6.07 | 1.08 |
| 06/28 | 769 | 769 | 756 | 758 | -0.92% | 42,600 | 101億2956万 | -0.79% | 6.04 | 1.07 |
| 06/27 | 767 | 770 | 765 | 765 | +0.26% | 17,000 | 102億2310万 | -0.13% | 6.09 | 1.08 |
| 06/26 | 769 | 770 | 763 | 763 | -0.91% | 23,200 | 101億9638万 | -0.65% | 6.08 | 1.08 |
| 06/25 | 751 | 781 | 751 | 770 | +2.67% | 188,900 | 102億8992万 | -0.13% | 6.13 | 1.09 |
| 06/24 | 746 | 751 | 745 | 750 | +0.54% | 37,200 | 100億2265万 | -2.98% | 5.97 | 1.06 |
| 06/21 | 751 | 755 | 746 | 746 | -1.45% | 52,300 | 99億6920万 | -3.74% | 5.94 | 1.05 |
| 06/20 | 757 | 761 | 751 | 757 | -0.92% | 74,400 | 101億1619万 | -2.82% | 6.03 | 1.07 |
| 06/19 | 753 | 767 | 752 | 764 | +1.46% | 89,100 | 102億974万 | -2.3% | 6.09 | 1.08 |
| 06/18 | 743 | 753 | 743 | 753 | +1.35% | 112,300 | 100億6274万 | -4.08% | 6 | 1.06 |
| 06/17 | 757 | 757 | 740 | 743 | -1.59% | 35,200 | 99億2911万 | -5.83% | 5.92 | 1.05 |
| 06/14 | 750 | 757 | 748 | 755 | +0.4% | 27,300 | 100億8947万 | -4.79% | 6.01 | 1.07 |
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 | |
| 2015年 5月期 | 1,095 4,380 5/22 | 425 1,701 4/3 | 5,700,800 1,425,200 3/24 | 123億8427万 | 46億4570万 | +46.71% 5/22 | -4.14% 6/25 |
| 2016年 5月期 | 1,423 5,690 7/10 | 745 2,980 8/25 | 809,600 202,400 7/9 | 160億8824万 | 84億2583万 | +28.69% 7/9 | -23.77% 9/8 |
| 2017年 5月期 | 1,196 5/26 | 691 9/2 | 394,900 12/26 | 159億2526万 | 83億6734万 | +19.02% 10/21 | -8.24% 9/2 |
| 2018年 5月期 | 1,729 1/24 | 1,009 6/7 | 587,700 5/28 | 230億8567万 | 134億3164万 | +15.04% 1/12 | -12.72% 3/23 |
| 2019年 5月期 | 1,217 10/2 | 700 1/4 | 606,100 5/29 | 162億5734万 | 93億5097万 | +11.77% 4/5 | -24.34% 12/25 |
| 2020年 5月期 | 816 7/8 | 348 3/17 | 514,900 7/9 | 109億56万 | 46億4877万 | +20.64% 5/26 | -30.33% 3/13 |
| 2021年 5月期 | 843 4/19 | 528 6/12 | 290,300 5/27 | 112億6124万 | 70億5330万 | +14.15% 10/7 | -5.54% 11/30 |
| 2022年 5月期 | 834 10/8 | 665 12/2 | 304,800 5/27 | 111億4519万 | 88億8675万 | +5.88% 9/13 | -12.56% 12/2 |
| 2023年 5月期 | 963 5/9 | 695 12/29 12/28 | 337,000 5/29 | 128億6908万 | 92億8766万 | +12.25% 4/11 | -13.29% 5/31 |
| 2024年 5月期 | 879 4/25 | 690 7/18 | 388,100 5/29 | 117億4655万 | 92億2084万 | +6.41% 2/5 | -8.18% 5/31 |
| 最新 | 817 2024/11/8 | 22,700 | 109億1801万 | +0.49% 813 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/11/08 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
348円（2020/03/17） - 135%（2.35倍）
817円（11/8）