株価チャート
株価
11/8
- 前日 (11/7)
- 1,648
- 始値
- 1,666
- 高値
- 1,671
- 安値
- 1,635
- 終値 -0.79%
- 1,635
- 出来高 -6.43%
- 80,100
乖離率
- 株価（5日）
移動平均値 - -1.09%
1,653 - 株価（25日）
移動平均値 - -4.61%
1,714 - 出来高（5日）
移動平均値 - +19.55%
67,000
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 | 1,666 | 1,671 | 1,635 | 1,635 | -0.79% | 80,100 | 456億1650万 | -4.61% | 9.3 | 1.03 |
| 11/07 | 1,650 | 1,664 | 1,641 | 1,648 | +0.49% | 85,600 | 459億7920万 | -4.02% | 9.37 | 1.04 |
| 11/06 | 1,680 | 1,682 | 1,640 | 1,640 | -1.68% | 86,600 | 457億5600万 | -4.6% | 9.33 | 1.04 |
| 11/05 | 1,680 | 1,680 | 1,660 | 1,668 | -0.48% | 38,000 | 465億3720万 | -3.14% | 9.49 | 1.05 |
| 11/01 | 1,684 | 1,691 | 1,674 | 1,676 | -0.71% | 44,700 | 467億6040万 | -2.84% | 9.53 | 1.06 |
| 10/31 | 1,687 | 1,699 | 1,685 | 1,688 | +0.06% | 46,800 | 470億9520万 | -2.14% | 9.6 | 1.07 |
| 10/30 | 1,690 | 1,699 | 1,687 | 1,687 | -0.18% | 73,500 | 470億6730万 | -2.09% | 9.59 | 1.07 |
| 10/29 | 1,706 | 1,711 | 1,686 | 1,690 | -0.47% | 32,900 | 471億5100万 | -1.74% | 9.61 | 1.07 |
| 10/28 | 1,680 | 1,700 | 1,680 | 1,698 | +1.31% | 37,300 | 473億7420万 | -1.16% | 9.66 | 1.07 |
| 10/25 | 1,700 | 1,701 | 1,672 | 1,676 | -1.82% | 46,300 | 467億6040万 | -2.27% | 9.53 | 1.06 |
| 10/24 | 1,711 | 1,716 | 1,694 | 1,707 | -0.29% | 56,600 | 476億2530万 | -0.35% | 9.71 | 1.08 |
| 10/23 | 1,720 | 1,729 | 1,704 | 1,712 | -0.81% | 61,000 | 477億6480万 | +0.12% | 9.74 | 1.08 |
| 10/22 | 1,760 | 1,760 | 1,720 | 1,726 | -1.99% | 48,700 | 481億5540万 | +1.17% | 9.82 | 1.09 |
| 10/21 | 1,761 | 1,769 | 1,756 | 1,761 | +0.06% | 42,500 | 491億3190万 | +3.53% | 10.01 | 1.11 |
| 10/18 | 1,760 | 1,778 | 1,751 | 1,760 | 0% | 49,400 | 491億400万 | +3.9% | 10.01 | 1.11 |
| 10/17 | 1,776 | 1,776 | 1,755 | 1,760 | -0.4% | 42,800 | 491億400万 | +4.33% | 10.01 | 1.11 |
| 10/16 | 1,758 | 1,785 | 1,755 | 1,767 | +0.51% | 92,200 | 492億9930万 | +5.12% | 10.05 | 1.12 |
| 10/15 | 1,761 | 1,761 | 1,741 | 1,758 | +0.57% | 50,200 | 490億4820万 | +5.02% | 10 | 1.11 |
| 10/11 | 1,733 | 1,764 | 1,733 | 1,748 | +0.87% | 80,100 | 487億6920万 | +4.8% | 9.94 | 1.1 |
| 10/10 | 1,747 | 1,747 | 1,726 | 1,733 | -0.63% | 47,100 | 483億5070万 | +4.33% | 9.86 | 1.09 |
| 10/09 | 1,728 | 1,744 | 1,728 | 1,744 | +1.04% | 42,500 | 486億5760万 | +5.31% | 9.92 | 1.1 |
| 10/08 | 1,738 | 1,749 | 1,717 | 1,726 | -2.04% | 72,800 | 481億5540万 | +4.61% | 9.82 | 1.09 |
| 10/07 | 1,750 | 1,766 | 1,742 | 1,762 | +1.32% | 111,100 | 491億5980万 | +7.11% | 10.02 | 1.11 |
| 10/04 | 1,734 | 1,749 | 1,725 | 1,739 | +0.23% | 74,300 | 485億1810万 | +6.17% | 9.89 | 1.1 |
| 10/03 | 1,726 | 1,735 | 1,714 | 1,735 | +1.52% | 112,700 | 484億650万 | +6.25% | 9.87 | 1.1 |
| 10/02 | 1,708 | 1,715 | 1,686 | 1,709 | +0.12% | 89,100 | 476億8110万 | +4.91% | 9.72 | 1.08 |
| 10/01 | 1,719 | 1,719 | 1,682 | 1,707 | -0.81% | 115,700 | 476億2530万 | +5.05% | 9.71 | 1.08 |
| 09/30 | 1,692 | 1,737 | 1,685 | 1,721 | -0.23% | 203,400 | 480億1590万 | +6.3% | 9.79 | 1.09 |
| 09/27 | 1,643 | 1,727 | 1,640 | 1,725 | +2.8% | 419,600 | 481億2750万 | +7.01% | 9.81 | 1.09 |
| 09/26 | 1,647 | 1,679 | 1,638 | 1,678 | +2.13% | 237,200 | 468億1620万 | +4.55% | 9.54 | 1.06 |
| 09/25 | 1,627 | 1,648 | 1,619 | 1,643 | +1.55% | 113,300 | 458億3970万 | +2.75% | 9.34 | 1.04 |
| 09/24 | 1,629 | 1,629 | 1,608 | 1,618 | -0.68% | 92,500 | 451億4220万 | +1.57% | 9.2 | 1.02 |
| 09/20 | 1,640 | 1,644 | 1,585 | 1,629 | -0.37% | 108,300 | 454億4910万 | +2.52% | 9.26 | 1.03 |
| 09/19 | 1,632 | 1,640 | 1,630 | 1,635 | +0.25% | 52,700 | 456億1650万 | +3.22% | 9.3 | 1.03 |
| 09/18 | 1,617 | 1,633 | 1,617 | 1,631 | +0.99% | 70,600 | 455億490万 | +3.36% | 9.28 | 1.03 |
| 09/17 | 1,618 | 1,626 | 1,602 | 1,615 | +0.37% | 61,900 | 450億5850万 | +2.8% | 9.18 | 1.02 |
| 09/13 | 1,599 | 1,612 | 1,599 | 1,609 | +0.25% | 61,400 | 448億9110万 | +2.75% | 9.15 | 1.02 |
| 09/12 | 1,605 | 1,616 | 1,592 | 1,605 | +1.52% | 60,800 | 447億7950万 | +2.88% | 9.13 | 1.01 |
| 09/11 | 1,609 | 1,609 | 1,574 | 1,581 | -1.62% | 49,300 | 441億990万 | +1.74% | 8.99 | 1 |
| 09/10 | 1,600 | 1,616 | 1,600 | 1,607 | +0.5% | 34,600 | 448億3530万 | +3.61% | 9.14 | 1.01 |
| 09/09 | 1,580 | 1,601 | 1,577 | 1,599 | +0.44% | 57,100 | 446億1210万 | +3.7% | 9.09 | 1.01 |
| 09/06 | 1,600 | 1,609 | 1,591 | 1,592 | -0.44% | 57,000 | 444億1680万 | +3.44% | 9.05 | 1.01 |
| 09/05 | 1,594 | 1,616 | 1,588 | 1,599 | +0.31% | 59,900 | 446億1210万 | +3.97% | 9.09 | 1.01 |
| 09/04 | 1,588 | 1,611 | 1,588 | 1,594 | -0.38% | 69,600 | 444億7260万 | +3.64% | 9.06 | 1.01 |
| 09/03 | 1,586 | 1,606 | 1,584 | 1,600 | +0.76% | 53,900 | 446億4000万 | +4.03% | 9.1 | 1.01 |
| 09/02 | 1,590 | 1,594 | 1,578 | 1,588 | -0.5% | 53,000 | 443億520万 | +3.25% | 9.03 | 1 |
| 08/30 | 1,598 | 1,602 | 1,590 | 1,596 | -0.62% | 48,600 | 445億2840万 | +3.84% | 9.08 | 1.01 |
| 08/29 | 1,605 | 1,615 | 1,592 | 1,606 | -0.37% | 43,800 | 448億740万 | +4.49% | 9.13 | 1.01 |
| 08/28 | 1,621 | 1,621 | 1,607 | 1,612 | -0.92% | 40,200 | 449億7480万 | +4.95% | 9.17 | 1.02 |
| 08/27 | 1,607 | 1,630 | 1,607 | 1,627 | +1.24% | 52,800 | 453億9330万 | +5.99% | 9.25 | 1.03 |
| 08/26 | 1,576 | 1,615 | 1,574 | 1,607 | +3.08% | 106,600 | 448億3530万 | +4.76% | 9.14 | 1.01 |
| 08/23 | 1,559 | 1,571 | 1,553 | 1,559 | +0.32% | 45,900 | 434億9610万 | +1.7% | 8.87 | 0.98 |
| 08/22 | 1,545 | 1,560 | 1,541 | 1,554 | +1.17% | 43,100 | 433億5660万 | +1.37% | 8.84 | 0.98 |
| 08/21 | 1,528 | 1,542 | 1,526 | 1,536 | +0.46% | 34,200 | 428億5440万 | +0.13% | 8.73 | 0.97 |
| 08/20 | 1,509 | 1,535 | 1,506 | 1,529 | +1.33% | 53,500 | 426億5910万 | -0.39% | 8.69 | 0.97 |
| 08/19 | 1,513 | 1,513 | 1,499 | 1,509 | -0.26% | 51,000 | 421億110万 | -1.89% | 8.58 | 0.95 |
| 08/16 | 1,495 | 1,517 | 1,492 | 1,513 | +1.82% | 66,900 | 422億1270万 | -1.75% | 8.6 | 0.96 |
| 08/15 | 1,487 | 1,497 | 1,482 | 1,486 | -0.07% | 50,400 | 414億5940万 | -3.69% | 8.45 | 0.94 |
| 08/14 | 1,486 | 1,488 | 1,475 | 1,487 | +1.02% | 56,300 | 414億8730万 | -3.88% | 8.46 | 0.94 |
| 08/13 | 1,471 | 1,475 | 1,451 | 1,472 | -0.54% | 77,900 | 410億6880万 | -5.09% | 8.37 | 0.93 |
| 08/09 | 1,491 | 1,497 | 1,460 | 1,480 | +1.09% | 98,300 | 412億9200万 | -4.82% | 8.42 | 0.93 |
| 08/08 | 1,454 | 1,488 | 1,445 | 1,464 | +0.41% | 96,900 | 408億4560万 | -6.15% | 8.33 | 0.92 |
| 08/07 | 1,471 | 1,500 | 1,455 | 1,458 | -2.54% | 147,300 | 406億7820万 | -6.84% | 8.29 | 0.92 |
| 08/06 | 1,495 | 1,518 | 1,469 | 1,496 | +8.72% | 167,700 | 417億3840万 | -4.65% | 8.51 | 0.94 |
| 08/05 | 1,484 | 1,496 | 1,371 | 1,376 | -9.71% | 362,900 | 383億9040万 | -12.47% | 7.82 | 0.87 |
| 08/02 | 1,550 | 1,552 | 1,518 | 1,524 | -3.12% | 163,200 | 425億1960万 | -3.54% | 8.67 | 0.96 |
| 08/01 | 1,608 | 1,608 | 1,572 | 1,573 | -2.54% | 108,600 | 438億8670万 | -0.63% | 8.95 | 0.99 |
| 07/31 | 1,581 | 1,614 | 1,573 | 1,614 | +2.02% | 96,500 | 450億3060万 | +1.89% | 9.18 | 1.02 |
| 07/30 | 1,595 | 1,595 | 1,581 | 1,582 | -0.69% | 61,800 | 441億3780万 | -0.06% | 9 | 1 |
| 07/29 | 1,596 | 1,596 | 1,585 | 1,593 | +0.89% | 54,900 | 444億4470万 | +0.63% | 9.06 | 1.01 |
| 07/26 | 1,590 | 1,596 | 1,575 | 1,579 | -0.88% | 100,600 | 440億5410万 | -0.25% | 8.98 | 1 |
| 07/25 | 1,575 | 1,598 | 1,568 | 1,593 | +0.82% | 111,900 | 444億4470万 | +0.63% | 9.06 | 1.01 |
| 07/24 | 1,592 | 1,596 | 1,575 | 1,580 | -0.94% | 59,700 | 440億8200万 | -0.19% | 8.98 | 1 |
| 07/23 | 1,589 | 1,598 | 1,583 | 1,595 | +0.38% | 72,900 | 445億50万 | +0.69% | 9.07 | 1.01 |
| 07/22 | 1,580 | 1,589 | 1,566 | 1,589 | +0.44% | 82,900 | 443億3310万 | +0.38% | 9.04 | 1 |
| 07/19 | 1,576 | 1,597 | 1,570 | 1,582 | +0.57% | 90,900 | 441億3780万 | -0.13% | 9 | 1 |
| 07/18 | 1,566 | 1,577 | 1,564 | 1,573 | +0.45% | 95,600 | 438億8670万 | -0.63% | 8.95 | 0.99 |
| 07/17 | 1,570 | 1,585 | 1,566 | 1,566 | -0.13% | 88,000 | 436億9140万 | -1.07% | 8.91 | 0.99 |
| 07/16 | 1,598 | 1,600 | 1,564 | 1,568 | -1.2% | 129,300 | 437億4720万 | -1.01% | 8.92 | 0.99 |
| 07/12 | 1,580 | 1,594 | 1,574 | 1,587 | +0.63% | 95,600 | 442億7730万 | +0.19% | 9.02 | 1 |
| 07/11 | 1,580 | 1,592 | 1,563 | 1,577 | -0.32% | 134,600 | 439億9830万 | -0.44% | 8.97 | 1 |
| 07/10 | 1,550 | 1,583 | 1,533 | 1,582 | -0.75% | 399,200 | 441億3780万 | -0.19% | 9 | 1 |
| 07/09 | 1,576 | 1,595 | 1,576 | 1,594 | +1.08% | 152,200 | 444億7260万 | +0.44% | 9.06 | 1.01 |
| 07/08 | 1,596 | 1,599 | 1,575 | 1,577 | -0.19% | 109,800 | 439億9830万 | -0.82% | 8.97 | 1 |
| 07/05 | 1,597 | 1,597 | 1,580 | 1,580 | -0.75% | 59,700 | 440億8200万 | -0.88% | 8.98 | 1 |
| 07/04 | 1,595 | 1,596 | 1,587 | 1,592 | +0.13% | 51,300 | 444億1680万 | -0.31% | 9.05 | 1.01 |
| 07/03 | 1,575 | 1,597 | 1,575 | 1,590 | +1.92% | 115,600 | 443億6100万 | -0.5% | 9.04 | 1 |
| 07/02 | 1,564 | 1,569 | 1,556 | 1,560 | -0.57% | 78,300 | 435億2400万 | -2.5% | 8.87 | 0.99 |
| 07/01 | 1,578 | 1,584 | 1,565 | 1,569 | -0.82% | 124,600 | 437億7510万 | -2.24% | 8.92 | 0.99 |
| 06/28 | 1,596 | 1,598 | 1,577 | 1,582 | -0.63% | 73,400 | 441億3780万 | -1.74% | 9 | 1 |
| 06/27 | 1,598 | 1,605 | 1,591 | 1,592 | -0.31% | 70,900 | 444億1680万 | -1.3% | 9.05 | 1.01 |
| 06/26 | 1,600 | 1,608 | 1,592 | 1,597 | -0.37% | 66,700 | 445億5630万 | -1.24% | 9.08 | 1.01 |
| 06/25 | 1,590 | 1,607 | 1,585 | 1,603 | +1.33% | 83,300 | 447億2370万 | -1.05% | 9.12 | 1.01 |
| 06/24 | 1,582 | 1,591 | 1,568 | 1,582 | +0.25% | 82,600 | 441億3780万 | -2.59% | 9 | 1 |
| 06/21 | 1,584 | 1,602 | 1,578 | 1,578 | -0.25% | 70,500 | 440億2620万 | -3.07% | 8.97 | 1 |
| 06/20 | 1,588 | 1,595 | 1,577 | 1,582 | -1% | 65,300 | 441億3780万 | -3.12% | 9 | 1 |
| 06/19 | 1,595 | 1,607 | 1,588 | 1,598 | -0.13% | 40,400 | 445億8420万 | -2.38% | 9.09 | 1.01 |
| 06/18 | 1,596 | 1,618 | 1,592 | 1,600 | +1.14% | 91,500 | 446億4000万 | -2.5% | 9.1 | 1.01 |
| 06/17 | 1,605 | 1,605 | 1,578 | 1,582 | -1.62% | 84,100 | 441億3780万 | -3.89% | 9 | 1 |
| 06/14 | 1,559 | 1,614 | 1,557 | 1,608 | +3.08% | 141,000 | 448億6320万 | -2.66% | 9.14 | 1.02 |
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 | 5,370 7/4 | 1,313 3/7 | 863,890 3/7 | - | - | +19.38% 12/10 | -28.99% 3/7 |
| 2009年 5月期 | 1,469 6/2 | 378 3/4 | 2,589,280 6/20 | - | - | +34.73% 10/20 | -29.91% 9/18 |
| 2010年 5月期 | 1,119 5/31 | 482 12/14 | 950,580 7/7 | 312億2010万 | - | +33.31% 4/12 | -17.79% 11/13 |
| 2011年 5月期 | 1,538 7/29 7/28 他2件 | 768 3/16 | 940,860 7/8 | 429億1020万 | 214億2720万 | +20.93% 7/9 | -24.22% 3/15 |
| 2012年 5月期 | 1,661 5/31 | 751 8/9 | 569,130 5/31 | 463億4190万 | 209億5290万 | +23.29% 10/6 | -13.19% 11/24 |
| 2013年 5月期 | 1,690 6/7 | 1,034 1/10 | 1,009,430 7/4 | 471億5100万 | 288億4860万 | +13.23% 3/29 | -20.17% 8/3 |
| 2014年 5月期 | 1,208 7/3 | 862 2/6 | 477,620 1/8 | 337億320万 | 240億4980万 | +6.31% 3/12 | -9.25% 2/6 |
| 2015年 5月期 | 1,179 9/29 | 910 1/7 | 658,000 7/9 | 328億9410万 | 253億8900万 | +8.41% 9/29 | -9.24% 10/17 |
| 2016年 5月期 | 1,330 2/3 | 878 8/25 | 844,200 6/23 | 371億700万 | 244億9620万 | +19.47% 1/29 | -14.24% 4/6 |
| 2017年 5月期 | 1,485 7/22 | 970 6/28 | 1,020,500 7/6 | 414億3150万 | 270億6300万 | +27.82% 7/6 | -11.03% 8/4 |
| 2018年 5月期 | 1,341 7/19 | 978 3/26 | 995,500 5/28 | 374億1390万 | 272億8620万 | +6.25% 7/19 | -12.06% 2/14 |
| 2019年 5月期 | 1,163 4/1 | 703 12/25 | 1,456,600 1/9 | 324億4770万 | 196億1370万 | +20.89% 7/3 | -17.14% 12/25 |
| 2020年 5月期 | 1,837 1/7 | 928 3/13 | 2,309,600 6/28 | 512億5230万 | 258億9120万 | +23.55% 7/11 | -21.55% 3/13 |
| 2021年 5月期 | 1,249 6/1 | 917 12/11 | 1,137,300 5/27 | 348億4710万 | 255億8430万 | +8.59% 3/16 | -10.8% 8/5 |
| 2022年 5月期 | 1,263 7/13 | 978 3/8 | 1,920,400 7/7 | 352億3770万 | 272億8620万 | +17.93% 7/13 | -8.81% 10/7 |
| 2023年 5月期 | 1,695 4/3 | 1,054 6/1 | 1,036,900 1/10 | 472億9050万 | 294億660万 | +16.09% 7/3 | -7.06% 5/31 |
| 2024年 5月期 | 1,870 4/1 | 1,439 10/16 | 2,301,200 6/28 | 521億7300万 | 401億4810万 | +12% 7/5 | -10.88% 10/4 |
| 最新 | 1,635 2024/11/8 | 80,100 | 456億1650万 | -4.61% 1,714 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/11/08 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
378円（2009/03/04） - 333%（4.33倍）
1,635円（11/8）