株価チャート
株価
9/18
- 前日 (9/17)
- 1,166
- 始値
- 1,184
- 高値
- 1,189
- 安値
- 1,170
- 終値 +1.2%
- 1,180
- 出来高 +55.56%
- 9,800
乖離率
- 株価（5日）
移動平均値 - +2.08%
1,156 - 株価（25日）
移動平均値 - -2.88%
1,215 - 出来高（5日）
移動平均値 - +29.29%
7,580
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,184 | 1,189 | 1,170 | 1,180 | +1.2% | 9,800 | 63億6008万 | -2.88% | 12.99 | 2.02 |
| 09/17 | 1,166 | 1,180 | 1,152 | 1,166 | +1.39% | 6,300 | 62億8462万 | -4.11% | 12.84 | 2 |
| 09/13 | 1,150 | 1,155 | 1,144 | 1,150 | +0.09% | 4,400 | 61億9838万 | -5.35% | 12.66 | 1.97 |
| 09/12 | 1,146 | 1,167 | 1,138 | 1,149 | +1.23% | 7,900 | 61億9299万 | -5.51% | 12.65 | 1.97 |
| 09/11 | 1,191 | 1,196 | 1,124 | 1,135 | -4.7% | 9,500 | 61億1753万 | -6.51% | 12.5 | 1.95 |
| 09/10 | 1,207 | 1,207 | 1,170 | 1,191 | -0.67% | 3,300 | 64億1937万 | -1.73% | 13.12 | 2.04 |
| 09/09 | 1,161 | 1,199 | 1,157 | 1,199 | -0.5% | 25,200 | 64億6249万 | -0.42% | 13.2 | 2.06 |
| 09/06 | 1,187 | 1,229 | 1,184 | 1,205 | -0.74% | 3,700 | 64億9482万 | -0.08% | 13.27 | 2.07 |
| 09/05 | 1,177 | 1,250 | 1,168 | 1,214 | +1.17% | 10,400 | 65億4333万 | +0.33% | 13.37 | 2.08 |
| 09/04 | 1,235 | 1,249 | 1,186 | 1,200 | -6.1% | 18,800 | 64億6788万 | -1.4% | 13.21 | 2.06 |
| 09/03 | 1,273 | 1,300 | 1,265 | 1,278 | +0.71% | 6,100 | 68億8829万 | +4.41% | 14.07 | 2.19 |
| 09/02 | 1,297 | 1,297 | 1,232 | 1,269 | -1.4% | 5,700 | 68億3978万 | +3.25% | 13.97 | 2.18 |
| 08/30 | 1,276 | 1,289 | 1,262 | 1,287 | +1.34% | 4,500 | 69億3680万 | +4.29% | 14.17 | 2.21 |
| 08/29 | 1,260 | 1,279 | 1,246 | 1,270 | -0.47% | 5,700 | 68億4517万 | +2.67% | 13.99 | 2.18 |
| 08/28 | 1,299 | 1,300 | 1,264 | 1,276 | -0.55% | 12,400 | 68億7751万 | +2.82% | 14.05 | 2.19 |
| 08/27 | 1,230 | 1,309 | 1,206 | 1,283 | +4.48% | 50,100 | 69億1524万 | +3.05% | 14.13 | 2.2 |
| 08/26 | 1,223 | 1,233 | 1,207 | 1,228 | +0.82% | 17,900 | 66億1879万 | -1.6% | 13.52 | 2.11 |
| 08/23 | 1,220 | 1,225 | 1,209 | 1,218 | -0.16% | 2,700 | 65億6489万 | -3.03% | 13.41 | 2.09 |
| 08/22 | 1,220 | 1,231 | 1,204 | 1,220 | +0.49% | 3,700 | 65億7567万 | -3.48% | 13.43 | 2.09 |
| 08/21 | 1,200 | 1,218 | 1,200 | 1,214 | +1% | 3,000 | 65億4333万 | -4.78% | 13.37 | 2.08 |
| 08/20 | 1,186 | 1,211 | 1,186 | 1,202 | +1.86% | 3,000 | 64億7865万 | -6.89% | 13.24 | 2.06 |
| 08/19 | 1,205 | 1,225 | 1,121 | 1,180 | -3.91% | 13,900 | 63億6008万 | -9.72% | 12.99 | 2.02 |
| 08/16 | 1,210 | 1,241 | 1,201 | 1,228 | +0.49% | 10,500 | 66億1879万 | -6.9% | 13.52 | 2.11 |
| 08/15 | 1,212 | 1,229 | 1,200 | 1,222 | +1.75% | 7,600 | 65億8645万 | -8.19% | 13.46 | 2.1 |
| 08/14 | 1,208 | 1,215 | 1,182 | 1,201 | -1.15% | 5,200 | 64億7326万 | -10.57% | 13.23 | 2.06 |
| 08/13 | 1,170 | 1,215 | 1,170 | 1,215 | +5.74% | 8,600 | 65億4872万 | -10.27% | 13.38 | 2.08 |
| 08/09 | 1,169 | 1,186 | 1,140 | 1,149 | -0.69% | 9,700 | 61億9299万 | -15.82% | 12.65 | 1.97 |
| 08/08 | 1,104 | 1,188 | 1,104 | 1,157 | +3.21% | 6,500 | 62億3611万 | -16.16% | 12.74 | 1.99 |
| 08/07 | 1,035 | 1,160 | 1,027 | 1,121 | +5.26% | 15,600 | 60億4207万 | -19.76% | 12.34 | 1.92 |
| 08/06 | 1,050 | 1,117 | 1,050 | 1,065 | +5.55% | 54,400 | 57億4024万 | -24.63% | 11.73 | 1.83 |
| 08/05 | 1,147 | 1,177 | 1,000 | 1,009 | -18.43% | 79,000 | 54億3840万 | -29.39% | 11.11 | 1.73 |
| 08/02 | 1,257 | 1,283 | 1,202 | 1,237 | -6.07% | 24,800 | 66億6730万 | -14.45% | 13.62 | 2.12 |
| 08/01 | 1,375 | 1,375 | 1,300 | 1,317 | -4.77% | 30,800 | 70億9849万 | -9.42% | 14.5 | 2.26 |
| 07/31 | 1,387 | 1,391 | 1,366 | 1,383 | +0.22% | 3,900 | 74億5423万 | -5.21% | 15.23 | 2.37 |
| 07/30 | 1,382 | 1,393 | 1,361 | 1,380 | -0.14% | 8,800 | 74億3806万 | -5.48% | 15.2 | 2.37 |
| 07/29 | 1,429 | 1,429 | 1,372 | 1,382 | -1.22% | 8,200 | 74億4884万 | -5.21% | 15.22 | 2.37 |
| 07/26 | 1,373 | 1,407 | 1,368 | 1,399 | +2.42% | 7,200 | 75億4047万 | -3.98% | 15.41 | 2.4 |
| 07/25 | 1,351 | 1,390 | 1,351 | 1,366 | -0.15% | 17,300 | 73億6260万 | -5.99% | 15.04 | 2.34 |
| 07/24 | 1,390 | 1,416 | 1,361 | 1,368 | -1.16% | 15,700 | 73億7338万 | -5.52% | 15.06 | 2.35 |
| 07/23 | 1,368 | 1,424 | 1,367 | 1,384 | +1.54% | 20,100 | 74億5962万 | -4.09% | 15.24 | 2.37 |
| 07/22 | 1,418 | 1,419 | 1,355 | 1,363 | -3.88% | 37,200 | 73億4643万 | -5.22% | 15.01 | 2.34 |
| 07/19 | 1,406 | 1,460 | 1,405 | 1,418 | -0.77% | 32,800 | 76億4287万 | -1.12% | 15.61 | 2.43 |
| 07/18 | 1,441 | 1,499 | 1,418 | 1,429 | -4.16% | 70,400 | 77億216万 | +0.21% | 15.74 | 2.45 |
| 07/17 | 1,535 | 1,558 | 1,465 | 1,491 | -7.68% | 153,800 | 80億3634万 | +5.15% | 16.42 | 2.56 |
| 07/16 | 1,593 | 1,630 | 1,539 | 1,615 | +1.89% | 108,600 | 87億468万 | +14.7% | 17.78 | 2.77 |
| 07/12 | 1,500 | 1,592 | 1,480 | 1,585 | +5.67% | 66,500 | 85億4299万 | +13.78% | 17.45 | 2.72 |
| 07/11 | 1,527 | 1,528 | 1,462 | 1,500 | -0.79% | 26,000 | 80億8485万 | +8.85% | 16.52 | 2.57 |
| 07/10 | 1,538 | 1,538 | 1,495 | 1,512 | -1.82% | 19,400 | 81億4952万 | +10.69% | 16.65 | 2.59 |
| 07/09 | 1,488 | 1,541 | 1,469 | 1,540 | +4.34% | 39,000 | 83億44万 | +13.57% | 16.96 | 2.64 |
| 07/08 | 1,488 | 1,488 | 1,431 | 1,476 | -0.34% | 21,200 | 79億5549万 | +9.66% | 16.25 | 2.53 |
| 07/05 | 1,520 | 1,560 | 1,450 | 1,481 | -2.5% | 48,200 | 79億8244万 | +10.69% | 16.31 | 2.54 |
| 07/04 | 1,580 | 1,580 | 1,510 | 1,519 | -3.74% | 57,300 | 81億8725万 | +13.95% | 16.73 | 2.61 |
| 07/03 | 1,519 | 1,578 | 1,431 | 1,578 | +3.75% | 75,200 | 85億526万 | +19.18% | 17.38 | 2.71 |
| 07/02 | 1,495 | 1,532 | 1,478 | 1,521 | +3.05% | 52,400 | 81億9803万 | +15.58% | 16.75 | 2.61 |
| 07/01 | 1,439 | 1,485 | 1,431 | 1,476 | +3.22% | 19,200 | 79億5549万 | +12.5% | 16.25 | 2.53 |
| 06/28 | 1,450 | 1,450 | 1,410 | 1,430 | -0.83% | 9,300 | 77億755万 | +9.16% | 15.75 | 2.45 |
| 06/27 | 1,426 | 1,469 | 1,426 | 1,442 | +0.98% | 23,600 | 77億7223万 | +9.91% | 15.88 | 2.47 |
| 06/26 | 1,429 | 1,490 | 1,411 | 1,428 | +1.56% | 46,100 | 76億9677万 | +9.01% | 15.73 | 2.45 |
| 06/25 | 1,342 | 1,415 | 1,342 | 1,406 | +4.77% | 30,100 | 75億7819万 | +7.41% | 15.48 | 2.41 |
| 06/24 | 1,352 | 1,352 | 1,323 | 1,342 | -0.74% | 10,000 | 72億3324万 | +2.52% | 14.78 | 2.3 |
| 06/21 | 1,299 | 1,389 | 1,280 | 1,352 | +3.44% | 42,200 | 72億8308万 | +3.13% | 14.89 | 2.32 |
| 06/20 | 1,245 | 1,324 | 1,245 | 1,307 | +4.81% | 28,900 | 70億4067万 | -0.31% | 14.39 | 2.24 |
| 06/19 | 1,240 | 1,247 | 1,232 | 1,247 | +0.16% | 3,600 | 67億1746万 | -5.03% | 13.73 | 2.14 |
| 06/18 | 1,245 | 1,261 | 1,231 | 1,245 | -0.32% | 3,300 | 67億669万 | -5.68% | 13.71 | 2.14 |
| 06/17 | 1,255 | 1,255 | 1,226 | 1,249 | -0.72% | 5,300 | 67億2823万 | -5.81% | 13.75 | 2.14 |
| 06/14 | 1,239 | 1,258 | 1,226 | 1,258 | +2.95% | 10,200 | 67億7672万 | -5.48% | 13.85 | 2.16 |
| 06/13 | 1,229 | 1,236 | 1,210 | 1,222 | -0.41% | 5,700 | 65億8279万 | -8.74% | 13.46 | 2.1 |
| 06/12 | 1,224 | 1,255 | 1,224 | 1,227 | -1.37% | 2,200 | 66億972万 | -9.04% | 13.51 | 2.11 |
| 06/11 | 1,231 | 1,244 | 1,215 | 1,244 | +1.06% | 7,800 | 67億130万 | -8.53% | 13.7 | 2.13 |
| 06/10 | 1,204 | 1,240 | 1,199 | 1,231 | +1.65% | 11,900 | 66億3127万 | -10.15% | 13.56 | 2.11 |
| 06/07 | 1,198 | 1,245 | 1,197 | 1,211 | +0.41% | 36,600 | 65億2353万 | -12.25% | 13.34 | 2.08 |
| 06/06 | 1,256 | 1,256 | 1,196 | 1,206 | -3.98% | 28,500 | 64億9660万 | -13.3% | 13.28 | 2.07 |
| 06/05 | 1,288 | 1,288 | 1,252 | 1,256 | -2.48% | 18,500 | 67億6594万 | -10.41% | 13.83 | 2.15 |
| 06/04 | 1,288 | 1,300 | 1,271 | 1,288 | +0.08% | 15,700 | 69億3832万 | -8.72% | 14.18 | 2.21 |
| 06/03 | 1,353 | 1,357 | 1,287 | 1,287 | -4.88% | 23,900 | 69億3294万 | -9.3% | 14.17 | 2.21 |
| 05/31 | 1,300 | 1,353 | 1,300 | 1,353 | +4% | 26,300 | 72億8847万 | -5.25% | 16.44 | 2.32 |
| 05/30 | 1,303 | 1,317 | 1,259 | 1,301 | -4.41% | 50,100 | 70億835万 | -9.27% | 15.81 | 2.23 |
| 05/29 | 1,415 | 1,442 | 1,360 | 1,361 | -4.36% | 30,900 | 73億3157万 | -5.55% | 16.54 | 2.33 |
| 05/28 | 1,428 | 1,461 | 1,411 | 1,423 | -0.91% | 16,300 | 76億6555万 | -1.52% | 17.29 | 2.44 |
| 05/27 | 1,493 | 1,493 | 1,410 | 1,436 | -2.25% | 34,700 | 77億3558万 | -0.9% | 17.45 | 2.46 |
| 05/24 | 1,399 | 1,485 | 1,393 | 1,469 | +5% | 33,200 | 79億1335万 | +1.31% | 17.85 | 2.52 |
| 05/23 | 1,414 | 1,421 | 1,382 | 1,399 | -1.13% | 13,200 | 75億3627万 | -3.65% | 17 | 2.4 |
| 05/22 | 1,405 | 1,426 | 1,405 | 1,415 | +0.71% | 10,300 | 76億2246万 | -3.81% | 17.2 | 2.43 |
| 05/21 | 1,381 | 1,428 | 1,381 | 1,405 | +1.81% | 13,300 | 75億6859万 | -5.45% | 17.07 | 2.41 |
| 05/20 | 1,354 | 1,395 | 1,354 | 1,380 | +1.92% | 31,700 | 74億3392万 | -8.12% | 16.77 | 2.37 |
| 05/17 | 1,364 | 1,379 | 1,353 | 1,354 | -1.1% | 16,700 | 72億9386万 | -10.98% | 16.45 | 2.32 |
| 05/16 | 1,395 | 1,414 | 1,366 | 1,369 | -2.42% | 18,300 | 73億7466万 | -11.1% | 16.64 | 2.35 |
| 05/15 | 1,391 | 1,429 | 1,378 | 1,403 | +0.72% | 31,200 | 75億5782万 | -10.01% | 17.05 | 2.41 |
| 05/14 | 1,388 | 1,429 | 1,388 | 1,393 | +0.36% | 12,600 | 75億395万 | -11.61% | 16.93 | 2.39 |
| 05/13 | 1,440 | 1,440 | 1,378 | 1,388 | -4.28% | 33,600 | 74億7701万 | -12.98% | 16.87 | 2.38 |
| 05/10 | 1,478 | 1,481 | 1,445 | 1,450 | -1.89% | 18,900 | 78億1100万 | -10.05% | 17.62 | 2.49 |
| 05/09 | 1,494 | 1,505 | 1,477 | 1,478 | -1% | 4,600 | 79億6183万 | -9.16% | 17.96 | 2.53 |
| 05/08 | 1,490 | 1,510 | 1,490 | 1,493 | +0.2% | 1,800 | 80億4264万 | -8.96% | 18.14 | 2.56 |
| 05/07 | 1,496 | 1,512 | 1,483 | 1,490 | -0.27% | 11,800 | 80億2648万 | -9.86% | 18.11 | 2.55 |
| 05/02 | 1,472 | 1,496 | 1,463 | 1,494 | +0.74% | 7,600 | 80億4802万 | -10.11% | 18.16 | 2.56 |
| 05/01 | 1,489 | 1,489 | 1,466 | 1,483 | +0.82% | 1,300 | 79億8877万 | -11.36% | 18.02 | 2.54 |
| 04/30 | 1,501 | 1,505 | 1,465 | 1,471 | -2.06% | 13,500 | 79億2412万 | -12.7% | 17.88 | 2.52 |
| 04/26 | 1,513 | 1,514 | 1,486 | 1,502 | +1.08% | 4,200 | 80億9112万 | -11.44% | 18.25 | 2.58 |
| 04/25 | 1,493 | 1,521 | 1,486 | 1,486 | -1.33% | 5,100 | 80億493万 | -12.9% | 18.06 | 2.55 |
| 04/24 | 1,500 | 1,518 | 1,485 | 1,506 | +0.53% | 7,200 | 81億1267万 | -12.24% | 18.3 | 2.58 |
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 | 415 83,000 10/9 | 239 47,800 1/25 | 58,000 290 10/9 | - | - | +48.1% 10/9 | -23.04% 1/22 |
| 2009年 5月期 | 320 63,900 7/2 | 129 25,800 3/16 | 33,400 167 1/9 | - | - | +27.53% 11/7 | -30.09% 10/17 |
| 2010年 5月期 | 261 52,000 4/28 52,000 4/27 他2件 | 150 30,000 2/9 | 33,000 165 3/15 | - | - | +26.35% 8/19 | -16.72% 5/28 |
| 2011年 5月期 | 211 42,200 8/2 | 133 26,520 3/15 | 22,600 113 11/11 | 10億9192万 | 6億8620万 | +13.73% 11/18 | -25.95% 3/15 |
| 2012年 5月期 | 222 44,400 4/27 | 124 24,760 11/28 | 54,200 271 3/29 | 11億4885万 | 6億4066万 | +73.63% 6/27 | -24.56% 6/5 |
| 2013年 5月期 | 274 548 6/28 | 128 256 6/5 256 6/4 | 249,200 124,600 6/26 | 14億1795万 | 6億6240万 | +29.79% 3/7 | -24.05% 6/6 |
| 2014年 5月期 | 1,055 2,109 1/8 | 175 350 6/6 | 836,400 418,200 11/21 | 54億5703万 | 9億562万 | +82.13% 11/22 | -26.22% 2/4 |
| 2015年 5月期 | 868 7/9 | 462 6/2 | 609,300 7/9 | 44億9190万 | 23億9085万 | +24.14% 7/9 | -16.7% 8/8 |
| 2016年 5月期 | 1,249 10/9 | 445 2/16 | 2,408,100 10/9 | 64億6357万 | 23億287万 | +57.73% 10/9 | -22.78% 1/15 |
| 2017年 5月期 | 608 5/25 | 443 6/24 | 344,300 7/25 | 31億4640万 | 22億9252万 | +19.94% 7/25 | -8.15% 6/7 |
| 2018年 5月期 | 1,294 3/13 | 480 8/2 | 2,141,500 3/12 | 66億9645万 | 24億8400万 | +46.86% 2/20 | -13.36% 6/14 |
| 2019年 5月期 | 1,273 10/19 | 530 12/25 | 641,100 10/19 | 65億8777万 | 27億4275万 | +33.92% 9/4 | -31.43% 12/25 |
| 2020年 5月期 | 1,968 12/26 | 660 3/23 | 389,600 12/10 | 101億8440万 | 34億1550万 | +60.62% 4/20 | -39.6% 3/13 |
| 2021年 5月期 | 4,210 3/31 | 1,481 6/15 | 646,200 7/16 | 217億8675万 | 76億6417万 | +35.28% 1/21 | -16.35% 5/13 |
| 2022年 5月期 | 3,395 7/19 | 916 1/17 | 520,000 7/15 | 175億6912万 | 47億8509万 | +20.53% 5/2 | -27.73% 10/25 |
| 2023年 5月期 | 1,698 5/2 | 962 12/28 | 108,700 4/14 | 89億6170万 | 50億7618万 | +20.27% 4/24 | -12.25% 8/15 |
| 2024年 5月期 | 1,974 6/30 | 1,253 10/24 | 109,700 7/4 | 104億3397万 | 67億4038万 | +19.16% 7/3 | -19.5% 10/23 |
| 最新 | 1,180 2024/9/18 | 9,800 | 63億6008万 | -2.88% 1,215 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 314%（4.14倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 191%（2.91倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/09/18 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
124円（2011/11/28） - 853%（9.53倍）
1,180円（9/18）