株価チャート
株価
9/20
- 前日 (9/19)
- 11,950
- 始値
- 12,040
- 高値
- 12,080
- 安値
- 11,450
- 終値 -2.18%
- 11,690
- 出来高 +41.24%
- 112,000
乖離率
- 株価（5日）
移動平均値 - +0.05%
11,684 - 株価（25日）
移動平均値 - +0.55%
11,626 - 出来高（5日）
移動平均値 - +43.96%
77,800
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 | 12,040 | 12,080 | 11,450 | 11,690 | -2.18% | 112,000 | 1694億2667万 | +0.55% | 25.48 | 2.95 |
| 09/19 | 11,910 | 12,050 | 11,830 | 11,950 | +1.01% | 79,300 | 1731億9493万 | +2.85% | 26.04 | 3.01 |
| 09/18 | 11,660 | 12,020 | 11,640 | 11,830 | +1.46% | 67,700 | 1714億5573万 | +2.12% | 25.78 | 2.98 |
| 09/17 | 11,390 | 11,850 | 11,360 | 11,660 | +3.28% | 71,700 | 1689億9187万 | +0.95% | 25.41 | 2.94 |
| 09/13 | 11,300 | 11,600 | 11,290 | 11,290 | -1.05% | 58,300 | 1636億2935万 | -2.12% | 24.6 | 2.84 |
| 09/12 | 11,430 | 11,710 | 11,220 | 11,410 | -0.17% | 64,600 | 1653億6855万 | -1.02% | 24.87 | 2.88 |
| 09/11 | 12,000 | 12,090 | 11,330 | 11,430 | -4.75% | 92,100 | 1656億5841万 | -0.63% | 24.91 | 2.88 |
| 09/10 | 11,480 | 12,040 | 11,390 | 12,000 | +5.54% | 77,500 | 1739億1960万 | +4.59% | 26.15 | 3.02 |
| 09/09 | 11,290 | 11,540 | 11,260 | 11,370 | -1.56% | 40,300 | 1647億8882万 | -0.31% | 24.78 | 2.87 |
| 09/06 | 11,690 | 11,810 | 11,440 | 11,550 | -1.2% | 33,600 | 1673億9761万 | +1.57% | 25.17 | 2.91 |
| 09/05 | 11,980 | 12,070 | 11,640 | 11,690 | -1.35% | 44,200 | 1694億2667万 | +3.14% | 25.48 | 2.95 |
| 09/04 | 11,540 | 12,070 | 11,540 | 11,850 | +1.89% | 69,100 | 1717億4560万 | +4.94% | 25.83 | 2.99 |
| 09/03 | 11,620 | 11,700 | 11,450 | 11,630 | +0.17% | 26,200 | 1685億5707万 | +3.44% | 25.35 | 2.93 |
| 09/02 | 11,480 | 11,610 | 11,440 | 11,610 | +0.35% | 38,700 | 1682億6721万 | +3.73% | 25.3 | 2.93 |
| 08/30 | 11,860 | 11,950 | 11,540 | 11,570 | -2.45% | 55,600 | 1676億8748万 | +4.03% | 25.22 | 2.92 |
| 08/29 | 11,850 | 11,860 | 11,710 | 11,860 | +0.42% | 18,100 | 1718億9053万 | +7.37% | 25.85 | 2.99 |
| 08/28 | 11,790 | 11,900 | 11,730 | 11,810 | -0.84% | 32,000 | 1711億6587万 | +7.8% | 25.74 | 2.98 |
| 08/27 | 11,900 | 12,110 | 11,830 | 11,910 | +0.08% | 74,600 | 1726億1520万 | +9.64% | 25.96 | 3 |
| 08/26 | 11,200 | 11,990 | 11,200 | 11,900 | +6.82% | 147,100 | 1724億7027万 | +10.74% | 25.93 | 3 |
| 08/23 | 11,410 | 11,540 | 11,080 | 11,140 | -4.87% | 125,000 | 1614億5536万 | +4.84% | 24.28 | 2.81 |
| 08/22 | 11,530 | 11,810 | 11,510 | 11,710 | +2.45% | 74,400 | 1697億1654万 | +11.31% | 25.52 | 2.95 |
| 08/21 | 11,490 | 11,650 | 11,270 | 11,430 | -1.55% | 51,500 | 1656億2412万 | +10.04% | 24.91 | 2.88 |
| 08/20 | 11,340 | 11,740 | 11,260 | 11,610 | +2.2% | 72,700 | 1682億3238万 | +13.14% | 25.3 | 2.93 |
| 08/19 | 11,430 | 11,480 | 10,960 | 11,360 | -0.35% | 90,200 | 1646億980万 | +12.1% | 24.76 | 2.86 |
| 08/16 | 11,340 | 11,490 | 11,100 | 11,400 | -0.87% | 81,100 | 1651億8942万 | +13.91% | 24.84 | 2.87 |
| 08/15 | 11,130 | 11,580 | 11,130 | 11,500 | +3.79% | 72,000 | 1666億3845万 | +16.42% | 25.06 | 2.9 |
| 08/14 | 10,900 | 11,140 | 10,760 | 11,080 | +1% | 86,900 | 1605億5252万 | +13.57% | 24.15 | 2.79 |
| 08/13 | 11,200 | 11,280 | 10,740 | 10,970 | -2.58% | 75,900 | 1589億5859万 | +13.53% | 23.91 | 2.76 |
| 08/09 | 11,320 | 11,660 | 11,110 | 11,260 | +1.17% | 85,100 | 1631億6077万 | +17.6% | 24.54 | 2.84 |
| 08/08 | 10,730 | 11,260 | 10,730 | 11,130 | +2.96% | 68,000 | 1612億7703万 | +17.43% | 24.26 | 2.8 |
| 08/07 | 10,670 | 11,130 | 10,490 | 10,810 | +1.31% | 98,100 | 1566億4014万 | +15.25% | 23.56 | 2.72 |
| 08/06 | 10,830 | 11,000 | 10,530 | 10,670 | +3.59% | 139,000 | 1546億1150万 | +14.9% | 23.25 | 2.69 |
| 08/05 | 10,520 | 11,220 | 10,020 | 10,300 | -2.28% | 222,700 | 1492億5009万 | +11.96% | 22.45 | 2.6 |
| 08/02 | 10,420 | 10,740 | 10,420 | 10,540 | -0.57% | 112,400 | 1527億2776万 | +15.43% | 22.97 | 2.66 |
| 08/01 | 10,800 | 10,990 | 10,560 | 10,600 | -0.56% | 84,000 | 1535億9718万 | +17.02% | 23.1 | 2.67 |
| 07/31 | 10,700 | 10,780 | 10,340 | 10,660 | +0.38% | 71,700 | 1544億6659万 | +18.75% | 23.23 | 2.69 |
| 07/30 | 10,500 | 10,700 | 10,370 | 10,620 | +2.41% | 76,700 | 1538億8698万 | +19.51% | 23.14 | 2.68 |
| 07/29 | 9,990 | 10,460 | 9,860 | 10,370 | +5.28% | 158,900 | 1502億6441万 | +17.97% | 22.6 | 2.61 |
| 07/26 | 9,600 | 9,990 | 9,520 | 9,850 | +2.07% | 139,000 | 1427億2945万 | +13.13% | 21.47 | 2.48 |
| 07/25 | 9,550 | 9,770 | 9,530 | 9,650 | +0.52% | 80,700 | 1398億3139万 | +11.61% | 21.03 | 2.43 |
| 07/24 | 9,520 | 9,700 | 9,390 | 9,600 | +0.95% | 110,900 | 1391億688万 | +11.76% | 20.92 | 2.42 |
| 07/23 | 9,000 | 9,540 | 8,990 | 9,510 | +5.9% | 156,600 | 1378億275万 | +11.4% | 20.73 | 2.4 |
| 07/22 | 9,000 | 9,160 | 8,790 | 8,980 | +0.79% | 81,500 | 1301億1840万 | +5.73% | 19.57 | 2.26 |
| 07/19 | 8,770 | 8,910 | 8,700 | 8,910 | +5.19% | 107,300 | 1291億411万 | +5.16% | 19.42 | 2.25 |
| 07/18 | 8,400 | 8,600 | 8,370 | 8,470 | +0.83% | 61,100 | 1227億2860万 | +0.32% | 18.46 | 2.13 |
| 07/17 | 8,330 | 8,530 | 8,230 | 8,400 | +1.08% | 63,700 | 1217億1432万 | -0.39% | 18.31 | 2.12 |
| 07/16 | 8,380 | 8,500 | 8,110 | 8,310 | -1.19% | 112,700 | 1204億1023万 | -1.44% | 18.11 | 2.09 |
| 07/12 | 8,190 | 8,680 | 8,190 | 8,410 | +2.69% | 213,700 | 1218億5921万 | -0.28% | 18.33 | 2.12 |
| 07/11 | 8,160 | 8,300 | 8,120 | 8,190 | +0.24% | 93,300 | 1186億7146万 | -2.92% | 17.85 | 2.06 |
| 07/10 | 8,400 | 8,460 | 8,090 | 8,170 | -3.2% | 69,300 | 1183億8166万 | -3.26% | 17.81 | 2.06 |
| 07/09 | 8,810 | 8,890 | 8,440 | 8,440 | -3.54% | 83,600 | 1222億9391万 | -0.15% | 18.39 | 2.13 |
| 07/08 | 8,730 | 8,780 | 8,650 | 8,750 | -0.23% | 49,900 | 1267億8575万 | +3.46% | 19.07 | 2.2 |
| 07/05 | 8,810 | 8,910 | 8,680 | 8,770 | -0.68% | 35,300 | 1270億7554万 | +3.87% | 19.11 | 2.21 |
| 07/04 | 8,730 | 8,900 | 8,730 | 8,830 | +1.73% | 44,500 | 1279億4493万 | +4.7% | 19.24 | 2.23 |
| 07/03 | 8,490 | 8,730 | 8,490 | 8,680 | +2.48% | 36,600 | 1257億7146万 | +3.19% | 18.92 | 2.19 |
| 07/02 | 8,570 | 8,640 | 8,470 | 8,470 | -0.7% | 17,200 | 1227億2860万 | +1.09% | 18.46 | 2.13 |
| 07/01 | 8,600 | 8,650 | 8,470 | 8,530 | -0.35% | 21,300 | 1235億9799万 | +2.03% | 18.59 | 2.15 |
| 06/28 | 8,730 | 8,770 | 8,440 | 8,560 | -1.95% | 52,200 | 1240億3268万 | +2.69% | 18.66 | 2.16 |
| 06/27 | 8,600 | 8,780 | 8,570 | 8,730 | +1.99% | 43,700 | 1264億9595万 | +5.09% | 19.03 | 2.2 |
| 06/26 | 8,450 | 8,600 | 8,450 | 8,560 | +1.9% | 37,300 | 1240億3268万 | +3.38% | 18.66 | 2.16 |
| 06/25 | 8,200 | 8,550 | 8,200 | 8,400 | +2.44% | 44,400 | 1217億1432万 | +1.65% | 18.31 | 2.12 |
| 06/24 | 8,270 | 8,550 | 8,010 | 8,200 | -1.32% | 79,900 | 1188億1636万 | -0.71% | 17.87 | 2.07 |
| 06/21 | 8,280 | 8,440 | 8,280 | 8,310 | -0.12% | 28,200 | 1204億1023万 | +0.51% | 18.11 | 2.09 |
| 06/20 | 8,260 | 8,400 | 8,260 | 8,320 | +0.73% | 19,400 | 1205億5513万 | +0.58% | 18.13 | 2.1 |
| 06/19 | 8,260 | 8,350 | 8,260 | 8,260 | 0% | 13,300 | 1196億8574万 | -0.17% | 18 | 2.08 |
| 06/18 | 8,390 | 8,440 | 8,250 | 8,260 | -1.78% | 18,200 | 1196億8574万 | -0.06% | 18 | 2.08 |
| 06/17 | 8,370 | 8,490 | 8,370 | 8,410 | -0.94% | 31,400 | 1218億5921万 | +1.77% | 18.33 | 2.12 |
| 06/14 | 8,200 | 8,510 | 8,200 | 8,490 | +4.04% | 56,600 | 1230億1840万 | +2.91% | 18.5 | 2.14 |
| 06/13 | 8,220 | 8,340 | 8,160 | 8,160 | -0.61% | 15,700 | 1182億3676万 | -0.8% | 17.78 | 2.06 |
| 06/12 | 8,290 | 8,300 | 8,190 | 8,210 | -1.79% | 24,500 | 1189億6125万 | -0.06% | 17.89 | 2.07 |
| 06/11 | 8,330 | 8,530 | 8,330 | 8,360 | -0.12% | 25,000 | 1211億3472万 | +1.93% | 18.22 | 2.11 |
| 06/10 | 8,400 | 8,460 | 8,280 | 8,370 | -1.3% | 22,900 | 1212億7962万 | +2.26% | 18.24 | 2.11 |
| 06/07 | 8,400 | 8,480 | 8,340 | 8,480 | +0.95% | 19,000 | 1228億7350万 | +3.82% | 18.48 | 2.14 |
| 06/06 | 8,390 | 8,520 | 8,340 | 8,400 | +0.36% | 25,700 | 1217億1432万 | +3.12% | 18.31 | 2.12 |
| 06/05 | 8,490 | 8,540 | 8,350 | 8,370 | -2.11% | 27,600 | 1212億7962万 | +2.9% | 18.24 | 2.11 |
| 06/04 | 8,400 | 8,550 | 8,320 | 8,550 | +1.91% | 47,500 | 1238億8779万 | +5.26% | 18.63 | 2.15 |
| 06/03 | 8,430 | 8,510 | 8,350 | 8,390 | -1.76% | 50,200 | 1215億6942万 | +3.54% | 18.28 | 2.11 |
| 05/31 | 8,310 | 8,540 | 8,230 | 8,540 | +2.89% | 75,100 | 1237億4289万 | +5.48% | 18.88 | 2.15 |
| 05/30 | 7,850 | 8,340 | 7,850 | 8,300 | +5.87% | 210,100 | 1202億6534万 | +2.65% | 18.35 | 2.09 |
| 05/29 | 7,840 | 7,950 | 7,820 | 7,840 | -1.88% | 263,000 | 1136億3万 | -3.14% | 17.34 | 1.98 |
| 05/28 | 7,970 | 8,010 | 7,910 | 7,990 | +0.5% | 41,300 | 1157億7350万 | -1.59% | 17.67 | 2.01 |
| 05/27 | 7,860 | 7,950 | 7,860 | 7,950 | +1.53% | 46,800 | 1151億9391万 | -2.48% | 17.58 | 2 |
| 05/24 | 7,990 | 8,010 | 7,830 | 7,830 | -2.61% | 96,100 | 1134億5513万 | -4.28% | 17.31 | 1.97 |
| 05/23 | 8,200 | 8,220 | 7,990 | 8,040 | -1.47% | 73,400 | 1164億9799万 | -2.19% | 17.78 | 2.03 |
| 05/22 | 8,180 | 8,270 | 8,140 | 8,160 | -1.57% | 41,700 | 1182億3676万 | -1.04% | 18.04 | 2.06 |
| 05/21 | 8,360 | 8,400 | 8,290 | 8,290 | -1.66% | 48,900 | 1201億1463万 | 0% | 18.33 | 2.09 |
| 05/20 | 8,430 | 8,590 | 8,380 | 8,430 | +0.36% | 75,800 | 1221億4311万 | +1.48% | 18.64 | 2.12 |
| 05/17 | 8,400 | 8,450 | 8,270 | 8,400 | +0.48% | 41,900 | 1217億844万 | +1.02% | 18.57 | 2.12 |
| 05/16 | 8,130 | 8,370 | 8,060 | 8,360 | +3.85% | 75,300 | 1211億2887万 | +0.4% | 18.49 | 2.11 |
| 05/15 | 8,090 | 8,140 | 8,010 | 8,050 | -2.31% | 73,700 | 1166億3725万 | -3.5% | 17.8 | 2.03 |
| 05/14 | 8,100 | 8,270 | 8,080 | 8,240 | +2.36% | 88,000 | 1193億9018万 | -1.66% | 18.22 | 2.08 |
| 05/13 | 7,890 | 8,050 | 7,890 | 8,050 | +2.03% | 87,200 | 1166億3725万 | -4.31% | 17.8 | 2.03 |
| 05/10 | 7,890 | 7,930 | 7,780 | 7,890 | 0% | 92,300 | 1143億1899万 | -6.73% | 17.45 | 1.99 |
| 05/09 | 7,950 | 7,990 | 7,820 | 7,890 | +0.13% | 80,700 | 1143億1899万 | -7.26% | 17.45 | 1.99 |
| 05/08 | 7,890 | 7,970 | 7,820 | 7,880 | -0.63% | 62,500 | 1141億7410万 | -7.98% | 17.42 | 1.99 |
| 05/07 | 8,060 | 8,160 | 7,930 | 7,930 | -0.38% | 102,600 | 1148億9856万 | -8.16% | 17.53 | 2 |
| 05/02 | 7,940 | 8,020 | 7,860 | 7,960 | +0.38% | 73,200 | 1153億3323万 | -8.55% | 17.6 | 2.01 |
| 05/01 | 8,020 | 8,040 | 7,920 | 7,930 | -1.86% | 62,800 | 1148億9856万 | -9.72% | 17.53 | 2 |
| 04/30 | 7,950 | 8,090 | 7,820 | 8,080 | -0.25% | 81,300 | 1170億7192万 | -8.83% | 17.87 | 2.04 |
| 04/26 | 8,020 | 8,160 | 7,960 | 8,100 | +0.62% | 56,800 | 1173億6171万 | -9.37% | 17.91 | 2.04 |
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 | 1,308 7/13 | 486 3/18 3/17 | 84,600 9/5 | - | - | +21.94% 5/7 | -21.48% 1/22 |
| 2009年 5月期 | 1,860 1/22 1/21 | 631 6/16 | 159,500 7/11 | - | - | +41.57% 8/11 | -18.49% 10/10 |
| 2010年 5月期 | 2,850 11/30 | 1,480 6/1 | 77,100 7/15 | - | - | +24.31% 10/14 | -10.14% 6/9 |
| 2011年 5月期 | 2,970 11/4 | 2,030 3/15 | 27,900 5/27 | 427億6503万 | 292億2997万 | +4.89% 7/6 | -11.47% 3/14 |
| 2012年 5月期 | 2,765 7/19 | 1,970 12/5 | 37,600 3/2 | 398億1323万 | 283億6603万 | +10.81% 1/6 | -9.24% 11/28 |
| 2013年 5月期 | 2,868 5/20 | 2,017 6/1 | 197,700 7/30 | 412億9633万 | 290億4278万 | +11.48% 12/5 | -9.88% 1/30 |
| 2014年 5月期 | 3,055 1/22 | 2,506 6/21 | 103,800 1/15 | 440億3232万 | 360億8389万 | +8.15% 1/22 | -4.56% 3/20 |
| 2015年 5月期 | 5,460 4/10 | 2,536 6/16 | 63,900 7/10 | 786億9607万 | 365億5187万 | +26.15% 1/30 | -6.4% 10/17 |
| 2016年 5月期 | 5,140 12/1 | 3,810 8/25 | 47,600 5/27 | 740億8384万 | 549億1429万 | +14.43% 12/1 | -14.85% 9/8 |
| 2017年 5月期 | 5,800 5/16 | 3,990 8/4 | 63,600 5/29 | 838億7148万 | 575億7530万 | +8.72% 5/8 | -10.2% 8/4 |
| 2018年 5月期 | 5,960 5/14 | 4,750 1/15 | 113,500 5/28 | 862億2630万 | 687億1350万 | +7.13% 5/7 | -7.8% 6/25 |
| 2019年 5月期 | 5,670 6/6 6/5 | 3,440 5/31 | 155,400 5/28 | 820億5170万 | 497億9124万 | +8.97% 7/4 | -12.65% 7/13 |
| 2020年 5月期 | 4,645 4/30 | 2,201 3/17 | 328,800 5/27 | 672億3265万 | 318億5771万 | +31.89% 4/20 | -25.41% 3/13 |
| 2021年 5月期 | 8,750 5/10 | 3,980 6/1 | 283,800 4/28 | 1266億4925万 | 576億731万 | +24.45% 7/10 | -10.06% 9/9 |
| 2022年 5月期 | 8,990 6/23 | 4,410 5/19 | 230,100 7/8 | 1301億2305万 | 638億3122万 | +11.39% 8/24 | -21.96% 7/15 |
| 2023年 5月期 | 6,050 9/1 | 3,795 7/5 | 377,700 10/14 | 875億6891万 | 549億2958万 | +28.19% 7/22 | -23.64% 10/18 |
| 2024年 5月期 | 10,090 3/25 | 4,890 6/6 | 471,400 7/7 | 1461億2438万 | 707億7883万 | +20.88% 7/7 | -10.67% 4/25 |
| 最新 | 11,690 2024/9/20 | 112,000 | 1694億2667万 | +0.55% 11,626 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- 138%（2.38倍）
- 2009/12/30 vs 2008/12/30
- 53%（1.53倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 113%（2.13倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/09/20 vs 2023/12/29
- 55%（1.55倍）
- 過去安値
486円（2008/03/18） - 2305%（24.05倍）
11,690円（9/20）