株価チャート
株価
9/18
- 前日 (9/17)
- 326,000
- 始値
- 325,000
- 高値
- 330,000
- 安値
- 324,500
- 終値 +0.61%
- 328,000
- 出来高 -42.58%
- 1,808
乖離率
- 株価（5日）
移動平均値 - +0.49%
326,400 - 株価（25日）
移動平均値 - -3.81%
340,980 - 出来高（5日）
移動平均値 - -40.88%
3,058
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 | 325,000 | 330,000 | 324,500 | 328,000 | +0.61% | 1,808 | - | -3.81% | - | - |
| 09/17 | 325,500 | 328,500 | 323,000 | 326,000 | 0% | 3,149 | - | -4.56% | - | - |
| 09/13 | 323,000 | 327,000 | 323,000 | 326,000 | 0% | 3,579 | - | -4.72% | - | - |
| 09/12 | 326,500 | 330,000 | 324,000 | 326,000 | 0% | 2,434 | - | -4.92% | - | - |
| 09/11 | 330,500 | 330,500 | 324,500 | 326,000 | -2.1% | 4,321 | - | -5.08% | - | - |
| 09/10 | 332,500 | 338,500 | 331,500 | 333,000 | +0.6% | 2,353 | - | -3.16% | - | - |
| 09/09 | 332,500 | 334,000 | 330,500 | 331,000 | -1.19% | 1,745 | - | -3.69% | - | - |
| 09/06 | 337,500 | 337,500 | 333,500 | 335,000 | 0% | 1,954 | - | -2.71% | - | - |
| 09/05 | 338,500 | 340,500 | 335,000 | 335,000 | -1.03% | 2,168 | - | -2.9% | - | - |
| 09/04 | 342,000 | 342,500 | 337,500 | 338,500 | -1.46% | 3,387 | - | -2.09% | - | - |
| 09/03 | 346,000 | 346,000 | 343,000 | 343,500 | -0.43% | 1,167 | - | -0.79% | - | - |
| 09/02 | 345,000 | 346,500 | 344,000 | 345,000 | +0.15% | 1,822 | - | -0.5% | - | - |
| 08/30 | 345,000 | 347,000 | 343,500 | 344,500 | -1.29% | 2,605 | - | -0.72% | - | - |
| 08/29 | 354,000 | 355,500 | 348,000 | 349,000 | -1.27% | 2,123 | - | +0.51% | - | - |
| 08/28 | 353,500 | 355,500 | 350,500 | 353,500 | +0.28% | 3,374 | - | +1.78% | - | - |
| 08/27 | 349,500 | 354,000 | 349,500 | 352,500 | +0.28% | 1,138 | - | +1.5% | - | - |
| 08/26 | 348,000 | 352,500 | 347,000 | 351,500 | +1.44% | 3,152 | - | +1.15% | - | - |
| 08/23 | 345,500 | 347,500 | 343,500 | 346,500 | +0.29% | 1,703 | - | -0.41% | - | - |
| 08/22 | 346,500 | 346,500 | 341,500 | 345,500 | 0% | 1,692 | - | -1.01% | - | - |
| 08/21 | 346,500 | 347,500 | 345,000 | 345,500 | -0.14% | 1,797 | - | -1.3% | - | - |
| 08/20 | 349,000 | 349,000 | 344,500 | 346,000 | -0.72% | 2,449 | - | -1.44% | - | - |
| 08/19 | 352,500 | 352,500 | 346,500 | 348,500 | -1.13% | 2,240 | - | -1.02% | - | - |
| 08/16 | 348,500 | 353,000 | 348,000 | 352,500 | +1.15% | 2,149 | - | -0.11% | - | - |
| 08/15 | 342,000 | 348,500 | 341,000 | 348,500 | +0.29% | 2,760 | - | -1.38% | - | - |
| 08/14 | 345,500 | 347,500 | 342,500 | 347,500 | +1.46% | 2,522 | - | -1.81% | - | - |
| 08/13 | 342,500 | 346,500 | 341,500 | 342,500 | +0.59% | 1,997 | - | -3.37% | - | - |
| 08/09 | 341,000 | 348,000 | 338,500 | 340,500 | -1.16% | 2,654 | - | -4.14% | - | - |
| 08/08 | 340,000 | 348,000 | 340,000 | 344,500 | +1.32% | 2,500 | - | -3.26% | - | - |
| 08/07 | 335,000 | 344,500 | 334,000 | 340,000 | +0.89% | 4,148 | - | -4.68% | - | - |
| 08/06 | 332,500 | 346,000 | 331,000 | 337,000 | +2.74% | 4,228 | - | -5.74% | - | - |
| 08/05 | 344,000 | 345,500 | 328,000 | 328,000 | -5.48% | 4,134 | - | -8.51% | - | - |
| 08/02 | 349,500 | 351,000 | 345,000 | 347,000 | -1.42% | 3,718 | - | -3.61% | - | - |
| 08/01 | 353,500 | 354,000 | 348,000 | 352,000 | -0.42% | 2,610 | - | -2.4% | - | - |
| 07/31 | 352,000 | 357,000 | 352,000 | 353,500 | +0.71% | 2,967 | - | -2.18% | - | - |
| 07/30 | 353,500 | 356,000 | 349,500 | 351,000 | -1.27% | 12,462 | - | -3.05% | - | - |
| 07/29 | 350,500 | 355,500 | 349,500 | 355,500 | +0.99% | 2,145 | - | -1.99% | - | - |
| 07/26 | 350,000 | 354,000 | 350,000 | 352,000 | +0.43% | 1,906 | - | -3.09% | - | - |
| 07/25 | 350,000 | 353,000 | 350,000 | 350,500 | -0.14% | 1,907 | - | -3.69% | - | - |
| 07/24 | 352,000 | 353,500 | 348,500 | 351,000 | -0.43% | 2,360 | - | -3.75% | - | - |
| 07/23 | 357,000 | 358,000 | 351,000 | 352,500 | -1.67% | 3,817 | - | -3.51% | - | - |
| 07/22 | 362,000 | 364,500 | 356,000 | 358,500 | -0.97% | 2,734 | - | -2.02% | - | - |
| 07/19 | 369,500 | 369,500 | 361,000 | 362,000 | -3.08% | 3,097 | - | -1.16% | - | - |
| 07/18 | 373,000 | 375,500 | 372,500 | 373,500 | +0.54% | 1,967 | - | +1.95% | - | - |
| 07/17 | 370,500 | 373,000 | 369,000 | 371,500 | +0.41% | 1,742 | - | +1.49% | - | - |
| 07/16 | 374,000 | 374,000 | 370,000 | 370,000 | -0.54% | 1,470 | - | +1.13% | - | - |
| 07/12 | 367,000 | 374,000 | 367,000 | 372,000 | +0.95% | 2,142 | - | +1.63% | - | - |
| 07/11 | 365,000 | 370,000 | 364,500 | 368,500 | +1.1% | 1,864 | - | +0.68% | - | - |
| 07/10 | 362,000 | 365,000 | 362,000 | 364,500 | +0.69% | 1,495 | - | -0.49% | - | - |
| 07/09 | 361,000 | 364,000 | 358,500 | 362,000 | +0.28% | 1,535 | - | -1.28% | - | - |
| 07/08 | 363,000 | 364,500 | 359,000 | 361,000 | -0.14% | 2,024 | - | -1.66% | - | - |
| 07/05 | 362,500 | 363,500 | 359,000 | 361,500 | -0.41% | 1,590 | - | -1.64% | - | - |
| 07/04 | 361,500 | 363,000 | 359,500 | 363,000 | +0.97% | 1,258 | - | -1.31% | - | - |
| 07/03 | 360,000 | 362,000 | 358,000 | 359,500 | -0.42% | 2,998 | - | -2.3% | - | - |
| 07/02 | 362,000 | 362,000 | 359,500 | 361,000 | 0% | 1,981 | - | -2.11% | - | - |
| 07/01 | 365,000 | 365,000 | 360,500 | 361,000 | -1.1% | 2,282 | - | -2.36% | - | - |
| 06/28 | 366,500 | 366,500 | 361,500 | 365,000 | +0.41% | 1,789 | - | -1.52% | - | - |
| 06/27 | 370,500 | 370,500 | 362,000 | 363,500 | -1.89% | 5,599 | - | -2.13% | - | - |
| 06/26 | 370,000 | 372,000 | 368,500 | 370,500 | 0% | 1,854 | - | -0.49% | - | - |
| 06/25 | 368,000 | 372,000 | 368,000 | 370,500 | +0.95% | 1,158 | - | -0.69% | - | - |
| 06/24 | 369,500 | 371,000 | 366,500 | 367,000 | -0.54% | 929 | - | -1.86% | - | - |
| 06/21 | 369,000 | 371,000 | 366,500 | 369,000 | 0% | 5,319 | - | -1.58% | - | - |
| 06/20 | 368,000 | 372,000 | 367,000 | 369,000 | -0.14% | 818 | - | -1.85% | - | - |
| 06/19 | 367,000 | 369,500 | 365,000 | 369,500 | +0.54% | 973 | - | -1.99% | - | - |
| 06/18 | 367,000 | 368,000 | 364,000 | 367,500 | +0.27% | 1,404 | - | -2.78% | - | - |
| 06/17 | 367,500 | 368,500 | 365,500 | 366,500 | -0.27% | 1,271 | - | -3.35% | - | - |
| 06/14 | 366,500 | 370,000 | 365,500 | 367,500 | +0.82% | 1,958 | - | -3.42% | - | - |
| 06/13 | 367,000 | 367,000 | 364,500 | 364,500 | -0.41% | 1,998 | - | -4.49% | - | - |
| 06/12 | 368,000 | 368,000 | 365,000 | 366,000 | -0.27% | 1,172 | - | -4.41% | - | - |
| 06/11 | 374,000 | 374,000 | 367,000 | 367,000 | -1.74% | 1,306 | - | -4.47% | - | - |
| 06/10 | 370,000 | 373,500 | 368,000 | 373,500 | +0.54% | 1,537 | - | -3.14% | - | - |
| 06/07 | 375,500 | 376,500 | 371,500 | 371,500 | -1.07% | 1,479 | - | -3.9% | - | - |
| 06/06 | 373,500 | 376,000 | 370,500 | 375,500 | +0.27% | 877 | - | -3.08% | - | - |
| 06/05 | 372,500 | 375,500 | 372,500 | 374,500 | +0.54% | 1,170 | - | -3.5% | - | - |
| 06/04 | 373,500 | 376,000 | 369,500 | 372,500 | +0.27% | 1,690 | - | -4.19% | - | - |
| 06/03 | 372,500 | 376,500 | 371,000 | 371,500 | +0.68% | 1,645 | - | -4.64% | - | - |
| 05/31 | 368,500 | 370,000 | 366,000 | 369,000 | +0.68% | 3,236 | - | -5.48% | - | - |
| 05/30 | 371,000 | 371,000 | 365,000 | 366,500 | -3.68% | 2,540 | - | -6.34% | - | - |
| 05/29 | 386,000 | 386,000 | 378,500 | 380,500 | -0.91% | 7,803 | - | -3.01% | - | - |
| 05/28 | 383,500 | 386,000 | 381,500 | 384,000 | +0.13% | 1,517 | - | -2.23% | - | - |
| 05/27 | 386,000 | 386,000 | 382,000 | 383,500 | -0.26% | 1,256 | - | -2.46% | - | - |
| 05/24 | 385,000 | 385,500 | 382,000 | 384,500 | -0.65% | 1,470 | - | -2.35% | - | - |
| 05/23 | 389,000 | 390,500 | 385,500 | 387,000 | -0.51% | 1,669 | - | -1.8% | - | - |
| 05/22 | 392,000 | 392,000 | 388,000 | 389,000 | -0.77% | 1,548 | - | -1.35% | - | - |
| 05/21 | 392,000 | 392,500 | 390,000 | 392,000 | 0% | 1,575 | - | -0.65% | - | - |
| 05/20 | 395,000 | 395,000 | 390,500 | 392,000 | -0.63% | 1,627 | - | -0.72% | - | - |
| 05/17 | 393,000 | 395,500 | 392,000 | 394,500 | -0.25% | 1,227 | - | -0.12% | - | - |
| 05/16 | 394,000 | 396,000 | 391,500 | 395,500 | +0.38% | 1,290 | - | +0.06% | - | - |
| 05/15 | 396,000 | 396,500 | 392,500 | 394,000 | -0.88% | 1,385 | - | -0.32% | - | - |
| 05/14 | 398,500 | 399,000 | 396,000 | 397,500 | -0.5% | 971 | - | +0.59% | - | - |
| 05/13 | 394,500 | 399,500 | 393,500 | 399,500 | +1.14% | 988 | - | +1.14% | - | - |
| 05/10 | 397,000 | 397,000 | 390,500 | 395,000 | -0.38% | 2,733 | - | +0.02% | - | - |
| 05/09 | 398,500 | 400,000 | 395,000 | 396,500 | -0.38% | 1,486 | - | +0.31% | - | - |
| 05/08 | 401,500 | 405,000 | 397,000 | 398,000 | -1.24% | 1,538 | - | +0.56% | - | - |
| 05/07 | 400,000 | 405,500 | 398,500 | 403,000 | +1.51% | 2,776 | - | +1.72% | - | - |
| 05/02 | 394,000 | 400,500 | 394,000 | 397,000 | +1.02% | 1,959 | - | +0.12% | - | - |
| 05/01 | 393,000 | 393,000 | 389,000 | 393,000 | +0.13% | 1,479 | - | -1.08% | - | - |
| 04/30 | 392,000 | 394,500 | 391,000 | 392,500 | +0.13% | 1,720 | - | -1.35% | - | - |
| 04/26 | 391,000 | 392,000 | 389,500 | 392,000 | +0.13% | 1,387 | - | -1.62% | - | - |
| 04/25 | 392,000 | 395,000 | 391,000 | 391,500 | -0.13% | 1,190 | - | -1.87% | - | - |
| 04/24 | 392,500 | 392,500 | 389,500 | 392,000 | 0% | 1,428 | - | -1.83% | - | - |
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 | |
| 2012年 11月期 | 278,500 557,000 11/19 | 220,250 440,500 6/14 | 29,448 14,724 6/13 | - | - | +8.37% 1/10 | -3.22% 12/12 |
| 2013年 5月期 | 488,000 976,000 3/28 | 250,500 501,000 12/12 | 9,060 4,530 4/5 | - | - | +21.63% 3/27 | -16.11% 5/15 |
| 2014年 5月期 | 490,500 981,000 11/28 | 388,500 777,000 12/20 | 6,704 3,352 12/16 | 2462億9182万 | 1594億8857万 | +9.22% 12/2 | -5.55% 10/2 |
| 2015年 5月期 | 568,500 1,137,000 4/16 1,137,000 4/14 | 421,500 843,000 9/10 | 8,404 4,202 12/18 | 3150億9908万 | 2336億2227万 | +6.33% 4/10 | -13.02% 9/9 |
| 2016年 5月期 | 609,000 3/2 | 481,500 12/8 | 20,141 12/16 | 3651億8928万 | 2668億7811万 | +13.36% 2/3 | -8.79% 6/24 |
| 2017年 5月期 | 560,000 1/26 | 437,500 7/18 | 18,397 12/2 | 3725億1984万 | 2910億3112万 | +5.91% 11/21 | -8.9% 7/14 |
| 2018年 5月期 | 518,000 7/2 6/27 他2件 | 448,000 2/16 2/15 | 7,175 12/13 | 3619億2867万 | 3130億1939万 | +5.64% 6/26 | -6.13% 1/4 |
| 2019年 5月期 | 589,000 10/17 | 432,000 1/4 12/25 | 20,945 12/20 | 4542億5093万 | 3309億2236万 | +7.47% 10/9 | -4.96% 11/13 |
| 2020年 5月期 | 582,000 1/31 | 227,400 3/23 | 22,688 3/24 | 4488億5236万 | 1753億7633万 | +15.95% 5/11 | -49.54% 3/19 |
| 2021年 5月期 | 531,000 7/6 | 390,500 12/1 | 13,219 9/7 | 4095億1994万 | 3011億6297万 | +11.43% 2/16 | -7.22% 12/22 |
| 2022年 5月期 | 449,000 9/16 | 364,500 1/21 | 9,378 1/20 | - | - | +6.14% 4/4 | -8.83% 1/20 |
| 2023年 5月期 | 427,500 12/1 | 361,500 3/20 | 6,511 11/28 | - | - | +5.79% 4/4 | -5.53% 1/20 |
| 最新 | 328,000 2024/9/18 | 1,808 | 2698億6331万 | -3.81% 340,980 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/09/18 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
220,250円（2012/06/14） - 49%（1.49倍）
328,000円（9/18）