株価チャート
株価
9/18
- 前日 (9/17)
- 1,594
- 始値
- 1,599
- 高値
- 1,610
- 安値
- 1,587
- 終値 +0.88%
- 1,608
- 出来高 -5.56%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +1.13%
1,590 - 株価（25日）
移動平均値 - -1.05%
1,625 - 出来高（5日）
移動平均値 - -0.87%
6,860
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 | 1,599 | 1,610 | 1,587 | 1,608 | +0.88% | 6,800 | 233億4494万 | -1.05% | 29.5 | 2.38 |
| 09/17 | 1,589 | 1,602 | 1,575 | 1,594 | +1.01% | 7,200 | 231億4169万 | -1.97% | 29.25 | 2.36 |
| 09/13 | 1,570 | 1,600 | 1,570 | 1,578 | -1.31% | 5,600 | 229億940万 | -2.95% | 28.95 | 2.33 |
| 09/12 | 1,597 | 1,612 | 1,593 | 1,599 | +1.85% | 4,600 | 232億1428万 | -1.66% | 29.34 | 2.36 |
| 09/11 | 1,605 | 1,605 | 1,568 | 1,570 | -1.88% | 10,100 | 227億9326万 | -3.33% | 28.8 | 2.32 |
| 09/10 | 1,580 | 1,607 | 1,579 | 1,600 | +2.04% | 7,000 | 232億2880万 | -1.48% | 29.36 | 2.37 |
| 09/09 | 1,545 | 1,586 | 1,491 | 1,568 | -0.63% | 17,700 | 227億6422万 | -2.91% | 28.77 | 2.32 |
| 09/06 | 1,609 | 1,609 | 1,568 | 1,578 | -1.38% | 11,800 | 229億940万 | -2.17% | 28.95 | 2.33 |
| 09/05 | 1,609 | 1,631 | 1,591 | 1,600 | -0.74% | 14,100 | 232億2880万 | -0.93% | 29.36 | 2.37 |
| 09/04 | 1,640 | 1,647 | 1,611 | 1,612 | -2.36% | 20,300 | 234億301万 | -0.31% | 29.58 | 2.38 |
| 09/03 | 1,660 | 1,668 | 1,651 | 1,651 | -0.54% | 6,400 | 239億6921万 | +2.1% | 30.29 | 2.44 |
| 09/02 | 1,669 | 1,669 | 1,650 | 1,660 | +0.73% | 7,300 | 240億9988万 | +2.72% | 30.46 | 2.45 |
| 08/30 | 1,644 | 1,665 | 1,644 | 1,648 | +0.43% | 6,300 | 239億2566万 | +2.11% | 30.24 | 2.44 |
| 08/29 | 1,673 | 1,673 | 1,641 | 1,641 | -1.97% | 10,900 | 238億2403万 | +1.8% | 30.11 | 2.43 |
| 08/28 | 1,671 | 1,675 | 1,665 | 1,674 | -0.71% | 10,300 | 243億313万 | +3.98% | 30.71 | 2.48 |
| 08/27 | 1,668 | 1,687 | 1,666 | 1,686 | +1.08% | 14,000 | 244億7734万 | +4.85% | 30.93 | 2.49 |
| 08/26 | 1,657 | 1,671 | 1,657 | 1,668 | +0.66% | 11,700 | 242億1602万 | +3.93% | 30.6 | 2.47 |
| 08/23 | 1,652 | 1,668 | 1,635 | 1,657 | +0.42% | 8,600 | 240億5632万 | +3.37% | 30.4 | 2.45 |
| 08/22 | 1,645 | 1,662 | 1,635 | 1,650 | +0.86% | 11,200 | 239億5470万 | +2.93% | 30.27 | 2.44 |
| 08/21 | 1,639 | 1,649 | 1,635 | 1,636 | -0.18% | 7,500 | 237億5144万 | +2.06% | 30.02 | 2.42 |
| 08/20 | 1,638 | 1,662 | 1,638 | 1,639 | +0.06% | 9,100 | 237億9500万 | +2.31% | 30.07 | 2.42 |
| 08/19 | 1,654 | 1,660 | 1,633 | 1,638 | -0.06% | 13,900 | 237億8048万 | +2.25% | 30.05 | 2.42 |
| 08/16 | 1,629 | 1,655 | 1,627 | 1,639 | +0.68% | 13,700 | 237億9500万 | +2.44% | 30.07 | 2.42 |
| 08/15 | 1,628 | 1,644 | 1,615 | 1,628 | +0.8% | 14,600 | 236億3530万 | +1.81% | 29.87 | 2.41 |
| 08/14 | 1,620 | 1,624 | 1,601 | 1,615 | -0.31% | 14,400 | 234億4657万 | +1% | 29.63 | 2.39 |
| 08/13 | 1,591 | 1,649 | 1,591 | 1,620 | +1.82% | 15,700 | 235億1916万 | +1.25% | 29.72 | 2.4 |
| 08/09 | 1,605 | 1,610 | 1,567 | 1,591 | +1.02% | 16,900 | 230億9813万 | -0.62% | 29.19 | 2.35 |
| 08/08 | 1,562 | 1,602 | 1,547 | 1,575 | +0.83% | 13,100 | 228億6585万 | -1.81% | 28.9 | 2.33 |
| 08/07 | 1,557 | 1,597 | 1,545 | 1,562 | -0.57% | 22,600 | 226億7711万 | -2.8% | 28.66 | 2.31 |
| 08/06 | 1,499 | 1,579 | 1,460 | 1,571 | +13.84% | 48,200 | 228億777万 | -2.48% | 28.82 | 2.32 |
| 08/05 | 1,447 | 1,467 | 1,371 | 1,380 | -8.97% | 77,900 | 200億3484万 | -14.66% | 25.32 | 2.04 |
| 08/02 | 1,580 | 1,581 | 1,516 | 1,516 | -6.42% | 53,100 | 220億928万 | -6.99% | 27.81 | 2.24 |
| 08/01 | 1,637 | 1,637 | 1,598 | 1,620 | -1.04% | 22,700 | 235億1916万 | -1.58% | 29.72 | 2.4 |
| 07/31 | 1,619 | 1,644 | 1,612 | 1,637 | +1.24% | 19,000 | 237億6596万 | -1.27% | 30.03 | 2.42 |
| 07/30 | 1,628 | 1,628 | 1,603 | 1,617 | -0.55% | 16,400 | 234億7560万 | -3.06% | 29.67 | 2.39 |
| 07/29 | 1,625 | 1,626 | 1,612 | 1,626 | +0.93% | 15,700 | 236億626万 | -3.16% | 29.83 | 2.4 |
| 07/26 | 1,607 | 1,627 | 1,607 | 1,611 | +1.13% | 11,700 | 233億8849万 | -4.62% | 29.56 | 2.38 |
| 07/25 | 1,605 | 1,613 | 1,580 | 1,593 | -1.12% | 46,900 | 231億2717万 | -6.24% | 29.23 | 2.36 |
| 07/24 | 1,620 | 1,626 | 1,606 | 1,611 | -0.56% | 9,700 | 233億8849万 | -5.79% | 29.56 | 2.38 |
| 07/23 | 1,629 | 1,634 | 1,608 | 1,620 | +0.87% | 14,000 | 235億1916万 | -5.81% | 29.72 | 2.4 |
| 07/22 | 1,622 | 1,626 | 1,606 | 1,606 | -1.23% | 17,300 | 233億1590万 | -7.11% | 29.47 | 2.37 |
| 07/19 | 1,650 | 1,650 | 1,626 | 1,626 | -0.73% | 12,900 | 236億626万 | -6.44% | 29.83 | 2.4 |
| 07/18 | 1,650 | 1,663 | 1,638 | 1,638 | -0.73% | 16,200 | 237億8048万 | -6.13% | 30.05 | 2.42 |
| 07/17 | 1,653 | 1,657 | 1,633 | 1,650 | +1.79% | 32,300 | 239億5470万 | -5.82% | 30.27 | 2.44 |
| 07/16 | 1,641 | 1,641 | 1,621 | 1,621 | -0.49% | 15,600 | 235億3367万 | -7.79% | 29.74 | 2.4 |
| 07/12 | 1,611 | 1,645 | 1,604 | 1,629 | +1.69% | 29,800 | 236億4982万 | -7.71% | 29.89 | 2.41 |
| 07/11 | 1,630 | 1,643 | 1,601 | 1,602 | -0.87% | 38,400 | 232億5783万 | -9.54% | 29.39 | 2.37 |
| 07/10 | 1,618 | 1,631 | 1,613 | 1,616 | -0.86% | 13,200 | 234億6108万 | -9.01% | 29.65 | 2.39 |
| 07/09 | 1,630 | 1,639 | 1,608 | 1,630 | -0.18% | 43,000 | 236億6434万 | -8.53% | 29.91 | 2.41 |
| 07/08 | 1,658 | 1,673 | 1,631 | 1,633 | -1.39% | 29,700 | 237億789万 | -8.67% | 29.96 | 2.41 |
| 07/05 | 1,653 | 1,674 | 1,653 | 1,656 | +0.85% | 23,500 | 240億4180万 | -7.64% | 30.38 | 2.45 |
| 07/04 | 1,665 | 1,685 | 1,642 | 1,642 | -1.38% | 43,600 | 238億3855万 | -8.73% | 30.13 | 2.43 |
| 07/03 | 1,667 | 1,680 | 1,653 | 1,665 | -0.12% | 33,100 | 241億7247万 | -7.76% | 30.55 | 2.46 |
| 07/02 | 1,700 | 1,700 | 1,667 | 1,667 | -2.06% | 81,000 | 242億150万 | -8% | 30.58 | 2.46 |
| 07/01 | 1,737 | 1,743 | 1,702 | 1,702 | -1.39% | 60,800 | 247億963万 | -6.43% | 31.23 | 2.52 |
| 06/28 | 1,706 | 1,750 | 1,677 | 1,726 | -9.06% | 330,000 | 250億5806万 | -5.42% | 31.67 | 2.55 |
| 06/27 | 1,913 | 1,920 | 1,877 | 1,898 | -1.2% | 113,400 | 275億5516万 | +3.77% | 34.82 | 2.81 |
| 06/26 | 1,923 | 1,946 | 1,907 | 1,921 | +1.11% | 59,600 | 278億8907万 | +5.2% | 35.24 | 2.84 |
| 06/25 | 1,900 | 1,911 | 1,874 | 1,900 | +0.26% | 29,000 | 275億8420万 | +4.28% | 34.86 | 2.81 |
| 06/24 | 1,872 | 1,895 | 1,870 | 1,895 | +1.55% | 24,100 | 275億1161万 | +4.18% | 34.77 | 2.8 |
| 06/21 | 1,861 | 1,873 | 1,853 | 1,866 | +0.27% | 10,500 | 270億9058万 | +2.7% | 34.24 | 2.76 |
| 06/20 | 1,872 | 1,880 | 1,839 | 1,861 | 0% | 14,400 | 270億1799万 | +2.48% | 34.14 | 2.75 |
| 06/19 | 1,888 | 1,888 | 1,858 | 1,861 | -0.48% | 16,100 | 270億1799万 | +2.53% | 34.14 | 2.75 |
| 06/18 | 1,868 | 1,886 | 1,844 | 1,870 | +0.86% | 19,600 | 271億4866万 | +2.92% | 34.31 | 2.77 |
| 06/17 | 1,832 | 1,868 | 1,832 | 1,854 | +1.31% | 18,500 | 269億1637万 | +1.98% | 34.02 | 2.74 |
| 06/14 | 1,812 | 1,830 | 1,805 | 1,830 | +2.41% | 9,300 | 265億6794万 | +0.44% | 33.58 | 2.71 |
| 06/13 | 1,824 | 1,824 | 1,782 | 1,787 | -1.76% | 17,300 | 259億4366万 | -2.24% | 32.79 | 2.64 |
| 06/12 | 1,811 | 1,825 | 1,810 | 1,819 | +0.55% | 7,100 | 264億824万 | -0.93% | 33.37 | 2.69 |
| 06/11 | 1,790 | 1,838 | 1,783 | 1,809 | +1.06% | 23,700 | 262億6306万 | -1.79% | 33.19 | 2.67 |
| 06/10 | 1,773 | 1,795 | 1,761 | 1,790 | +1.47% | 14,400 | 259億8722万 | -3.24% | 32.84 | 2.65 |
| 06/07 | 1,750 | 1,777 | 1,750 | 1,764 | +1.09% | 17,000 | 256億975万 | -5.06% | 32.36 | 2.61 |
| 06/06 | 1,765 | 1,765 | 1,727 | 1,745 | -1.19% | 41,300 | 253億3391万 | -6.48% | 32.02 | 2.58 |
| 06/05 | 1,778 | 1,779 | 1,752 | 1,766 | -0.23% | 25,500 | 256億3878万 | -5.86% | 32.4 | 2.61 |
| 06/04 | 1,765 | 1,783 | 1,765 | 1,770 | +0.28% | 20,100 | 256億9686万 | -6.05% | 32.47 | 2.62 |
| 06/03 | 1,790 | 1,798 | 1,756 | 1,765 | -1.51% | 39,900 | 256億2427万 | -6.76% | 32.38 | 2.61 |
| 05/31 | 1,800 | 1,810 | 1,785 | 1,792 | -0.5% | 23,800 | 260億1625万 | -5.73% | 22.92 | 2.65 |
| 05/30 | 1,800 | 1,817 | 1,790 | 1,801 | -1.58% | 25,000 | 261億4691万 | -5.66% | 23.03 | 2.66 |
| 05/29 | 1,865 | 1,865 | 1,817 | 1,830 | -1.08% | 27,200 | 265億6794万 | -4.54% | 23.41 | 2.71 |
| 05/28 | 1,880 | 1,880 | 1,850 | 1,850 | -0.64% | 11,900 | 268億5830万 | -3.75% | 23.66 | 2.74 |
| 05/27 | 1,825 | 1,862 | 1,825 | 1,862 | +2.03% | 17,800 | 270億3251万 | -3.37% | 23.81 | 2.75 |
| 05/24 | 1,806 | 1,838 | 1,802 | 1,825 | +0.44% | 25,900 | 264億9535万 | -5.49% | 23.34 | 2.7 |
| 05/23 | 1,823 | 1,830 | 1,804 | 1,817 | -0.33% | 25,900 | 263億7920万 | -6.29% | 23.24 | 2.69 |
| 05/22 | 1,830 | 1,839 | 1,815 | 1,823 | -0.38% | 12,500 | 264億6631万 | -6.51% | 23.32 | 2.7 |
| 05/21 | 1,841 | 1,856 | 1,822 | 1,830 | -0.97% | 19,600 | 265億6794万 | -6.73% | 23.41 | 2.71 |
| 05/20 | 1,833 | 1,864 | 1,833 | 1,848 | +0.93% | 20,300 | 268億2926万 | -6.34% | 23.64 | 2.73 |
| 05/17 | 1,815 | 1,848 | 1,802 | 1,831 | -0.7% | 36,500 | 265億8245万 | -7.8% | 23.42 | 2.71 |
| 05/16 | 1,890 | 1,899 | 1,844 | 1,844 | -2.9% | 65,800 | 267億7119万 | -7.66% | 23.58 | 2.73 |
| 05/15 | 1,924 | 1,924 | 1,871 | 1,899 | -0.42% | 41,200 | 275億6968万 | -5.48% | 24.29 | 2.81 |
| 05/14 | 1,893 | 1,928 | 1,885 | 1,907 | -1.95% | 69,100 | 276億8582万 | -5.36% | 24.39 | 2.82 |
| 05/13 | 1,975 | 1,975 | 1,940 | 1,945 | -1.27% | 76,400 | 282億3751万 | -3.76% | 24.87 | 2.88 |
| 05/10 | 2,000 | 2,008 | 1,960 | 1,970 | -1.01% | 53,100 | 286億46万 | -2.72% | 25.19 | 2.91 |
| 05/09 | 1,984 | 2,006 | 1,976 | 1,990 | +0.3% | 37,000 | 288億9082万 | -1.78% | 25.45 | 2.94 |
| 05/08 | 1,991 | 1,995 | 1,969 | 1,984 | -0.8% | 52,800 | 288億371万 | -2.22% | 25.37 | 2.93 |
| 05/07 | 1,987 | 2,084 | 1,979 | 2,000 | +1.01% | 114,000 | 290億3600万 | -1.62% | 25.57 | 2.96 |
| 05/02 | 1,997 | 2,008 | 1,970 | 1,980 | 0% | 24,200 | 287億4564万 | -2.65% | 25.32 | 2.93 |
| 05/01 | 1,973 | 1,998 | 1,969 | 1,980 | 0% | 23,900 | 287億4564万 | -2.75% | 25.32 | 2.93 |
| 04/30 | 1,994 | 2,001 | 1,960 | 1,980 | -0.35% | 53,900 | 287億4564万 | -2.85% | 25.32 | 2.93 |
| 04/26 | 1,975 | 1,991 | 1,951 | 1,987 | +0.61% | 22,500 | 288億4726万 | -2.6% | 25.41 | 2.94 |
| 04/25 | 1,994 | 1,994 | 1,956 | 1,975 | +0.2% | 21,100 | 286億7305万 | -3.23% | 25.25 | 2.92 |
| 04/24 | 2,021 | 2,021 | 1,968 | 1,971 | -1.35% | 29,200 | 286億1497万 | -3.43% | 25.2 | 2.91 |
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 | 469 46,900 10/2 | 370 37,000 1/17 | 176,000 1,760 7/9 | - | - | +7.8% 7/20 | -7.98% 3/17 |
| 2009年 5月期 | 401 40,100 6/5 40,100 6/3 | 299 29,960 12/16 29,920 12/9 他2件 | 37,000 370 5/12 370 11/4 | - | - | +10.95% 4/27 | -9.46% 7/23 |
| 2010年 5月期 | 590 2,950 5/11 | 338 33,800 6/15 | 74,000 14,800 5/11 | - | - | +19.68% 4/7 | -10.95% 5/19 |
| 2011年 5月期 | 528 2,640 6/1 | 355 1,775 3/15 | 74,000 14,800 3/14 | 76億6392万 | 51億5282万 | +5.49% 4/25 | -20.52% 3/15 |
| 2012年 5月期 | 496 2,480 4/26 | 404 2,020 6/28 2,020 6/27 他3件 | 78,500 15,700 5/11 | 71億9944万 | 58億6406万 | +5.64% 4/25 | -8.14% 5/16 |
| 2013年 5月期 | 705 3,525 5/10 | 431 2,155 6/5 2,155 6/4 | 167,000 33,400 5/13 | 102億3307万 | 62億5596万 | +14.29% 3/28 | -14.13% 6/7 |
| 2014年 5月期 | 700 3,500 9/30 3,500 9/27 | 526 2,630 6/7 | 321,500 64,300 12/20 | 101億6050万 | 76億3489万 | +8.18% 9/27 | -6.52% 5/21 |
| 2015年 5月期 | 884 4,420 4/9 | 630 3,150 6/5 3,150 6/2 | 155,000 31,000 5/13 | 128億3391万 | 91億4634万 | +11.8% 4/7 | -5.88% 5/18 |
| 2016年 5月期 | 872 4,360 3/31 | 738 3,690 8/25 | 85,500 17,100 11/10 | 126億5969万 | 107億1428万 | +3.7% 9/28 | -9.73% 8/25 |
| 2017年 5月期 | 900 4,500 5/10 | 800 4,000 6/24 | 116,000 23,200 5/11 | 130億6620万 | 116億1440万 | +2.83% 5/10 | -2.54% 11/14 |
| 2018年 5月期 | 1,144 5,720 4/27 5,720 4/26 | 864 4,320 6/8 | 96,500 19,300 5/1 | 166億859万 | 125億4355万 | +9.4% 11/1 | -4.74% 6/7 |
| 2019年 5月期 | 1,318 5/9 | 940 12/25 | 75,500 15,100 11/12 | 191億3472万 | 136億4692万 | +9.21% 5/9 | -9.1% 12/25 |
| 2020年 5月期 | 1,364 11/6 | 870 3/10 | 75,000 2/28 | 198億255万 | 126億3066万 | +13.7% 5/12 | -22.66% 3/13 |
| 2021年 5月期 | 1,393 9/16 | 890 8/3 7/31 | 266,400 9/16 | 202億2357万 | 129億2102万 | +14.15% 9/16 | -12.08% 7/31 |
| 2022年 5月期 | 1,235 9/30 | 1,055 3/11 | 57,800 6/30 | 179億2973万 | 153億1649万 | +4.24% 6/28 | -5.21% 11/18 |
| 2023年 5月期 | 1,235 5/11 | 1,101 6/29 | 51,300 5/12 | 179億2973万 | 159億8431万 | +4.24% 6/29 | -2.11% 5/19 9/21 |
| 2024年 5月期 | 2,176 4/10 | 1,160 6/6 6/5 | 498,300 9/29 | 315億9116万 | 168億4088万 | +13.48% 10/6 | -8.71% 7/4 |
| 最新 | 1,608 2024/9/18 | 6,800 | 233億4494万 | -1.05% 1,625 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/27
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
300円（2008/12/16） - 437%（5.37倍）
1,608円（9/18）