株価チャート
株価
9/18
- 前日 (9/17)
- 7,306
- 始値
- 7,230
- 高値
- 7,377
- 安値
- 7,213
- 終値 +0.55%
- 7,346
- 出来高 -35.13%
- 224,700
乖離率
- 株価（5日）
移動平均値 - +0.18%
7,333 - 株価（25日）
移動平均値 - +2.99%
7,133 - 出来高（5日）
移動平均値 - -32.91%
334,900
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 | 7,230 | 7,377 | 7,213 | 7,346 | +0.55% | 224,700 | 5876億9175万 | +2.99% | 23.88 | 2.53 |
| 09/17 | 7,350 | 7,380 | 7,236 | 7,306 | +0.08% | 346,400 | 5844億9168万 | +2.8% | 23.75 | 2.51 |
| 09/13 | 7,425 | 7,445 | 7,255 | 7,300 | -1.3% | 417,300 | 5840億1168万 | +2.95% | 23.73 | 2.51 |
| 09/12 | 7,403 | 7,485 | 7,345 | 7,396 | +1.05% | 383,500 | 5916億9183万 | +4.67% | 24.04 | 2.54 |
| 09/11 | 7,401 | 7,418 | 7,201 | 7,319 | -1.35% | 302,600 | 5855億3171万 | +4.08% | 23.79 | 2.52 |
| 09/10 | 7,256 | 7,440 | 7,206 | 7,419 | +2.25% | 320,800 | 5935億3187万 | +5.91% | 24.11 | 2.55 |
| 09/09 | 7,352 | 7,480 | 7,231 | 7,256 | +0.75% | 365,900 | 5804億9160万 | +3.89% | 23.58 | 2.5 |
| 09/06 | 7,203 | 7,355 | 7,157 | 7,202 | -0.65% | 297,600 | 5761億7152万 | +3.39% | 23.41 | 2.48 |
| 09/05 | 7,193 | 7,274 | 7,140 | 7,249 | +0.76% | 307,200 | 5799億3159万 | +4.23% | 23.56 | 2.49 |
| 09/04 | 7,249 | 7,264 | 7,144 | 7,194 | -0.96% | 297,500 | 5755億3151万 | +3.76% | 23.38 | 2.48 |
| 09/03 | 7,092 | 7,271 | 7,074 | 7,264 | +2.35% | 262,300 | 5811億3162万 | +5.18% | 23.61 | 2.5 |
| 09/02 | 7,020 | 7,135 | 6,966 | 7,097 | -0.6% | 335,000 | 5677億7135万 | +3.18% | 23.07 | 2.44 |
| 08/30 | 7,170 | 7,224 | 7,076 | 7,140 | -0.14% | 488,400 | 5712億1142万 | +4.2% | 23.21 | 2.46 |
| 08/29 | 7,120 | 7,198 | 7,047 | 7,150 | +0.88% | 299,600 | 5720億1144万 | +4.78% | 23.24 | 2.46 |
| 08/28 | 7,135 | 7,220 | 7,055 | 7,088 | -0.7% | 270,600 | 5670億1134万 | +4.46% | 22.93 | 2.43 |
| 08/27 | 7,130 | 7,170 | 7,098 | 7,138 | -0.38% | 186,600 | 5710億1142万 | +5.69% | 23.09 | 2.44 |
| 08/26 | 7,075 | 7,185 | 7,053 | 7,165 | +2.43% | 294,200 | 5732億1146万 | +6.5% | 23.18 | 2.45 |
| 08/23 | 7,075 | 7,078 | 6,948 | 6,995 | -2.44% | 402,400 | 5596億1119万 | +4.64% | 22.63 | 2.4 |
| 08/22 | 6,975 | 7,193 | 6,940 | 7,170 | +2.8% | 480,000 | 5736億1147万 | +7.87% | 23.19 | 2.46 |
| 08/21 | 6,950 | 7,035 | 6,900 | 6,975 | +0.79% | 294,800 | 5580億1116万 | +5.75% | 22.56 | 2.39 |
| 08/20 | 6,778 | 6,965 | 6,768 | 6,920 | +0.65% | 288,000 | 5536億1107万 | +5.65% | 22.39 | 2.37 |
| 08/19 | 6,758 | 6,880 | 6,710 | 6,875 | +1.66% | 328,200 | 5500億1100万 | +5.3% | 22.24 | 2.35 |
| 08/16 | 6,815 | 6,863 | 6,598 | 6,763 | -0.99% | 469,000 | 5410億1082万 | +3.93% | 21.88 | 2.32 |
| 08/15 | 6,655 | 6,853 | 6,655 | 6,830 | +0.96% | 368,800 | 5464億1092万 | +5.26% | 22.1 | 2.34 |
| 08/14 | 6,650 | 6,778 | 6,650 | 6,765 | +1.05% | 387,000 | 5412億1082万 | +4.53% | 21.88 | 2.32 |
| 08/13 | 6,903 | 6,950 | 6,620 | 6,695 | -3.01% | 623,200 | 5356億1071万 | +3.64% | 21.66 | 2.29 |
| 08/09 | 6,763 | 7,003 | 6,763 | 6,903 | +3.29% | 768,000 | 5522億1104万 | +7.05% | 22.33 | 2.36 |
| 08/08 | 6,620 | 6,833 | 6,540 | 6,683 | +2.18% | 784,400 | 5346億1069万 | +3.88% | 21.62 | 2.29 |
| 08/07 | 6,503 | 6,698 | 6,440 | 6,540 | -1.62% | 769,000 | 5232億1046万 | +1.74% | 21.16 | 2.24 |
| 08/06 | 6,753 | 6,805 | 6,533 | 6,648 | -3.52% | 926,800 | 5318億1063万 | +3.43% | 21.5 | 2.28 |
| 08/05 | 6,810 | 7,023 | 6,795 | 6,890 | +1.03% | 1,181,600 | 5512億1102万 | +7.32% | 22.29 | 2.36 |
| 08/02 | 6,955 | 7,028 | 6,813 | 6,820 | -1.3% | 1,118,400 | 5456億1091万 | +6.5% | 22.06 | 2.34 |
| 08/01 | 6,793 | 6,960 | 6,755 | 6,910 | +3.02% | 1,278,400 | 5528億1105万 | +8.1% | 22.35 | 2.37 |
| 07/31 | 6,598 | 6,733 | 6,598 | 6,708 | +2.68% | 736,600 | 5366億1073万 | +5.15% | 21.7 | 2.3 |
| 07/30 | 6,565 | 6,568 | 6,503 | 6,533 | -0.5% | 278,600 | 5226億1045万 | +2.42% | 21.13 | 2.24 |
| 07/29 | 6,430 | 6,583 | 6,420 | 6,565 | +2.02% | 424,400 | 5252億1050万 | +2.92% | 21.24 | 2.25 |
| 07/26 | 6,515 | 6,585 | 6,435 | 6,435 | +0.08% | 557,400 | 5148億1029万 | +0.99% | 20.82 | 2.2 |
| 07/25 | 6,250 | 6,580 | 6,208 | 6,430 | +4% | 929,800 | 5144億1028万 | +0.94% | 20.8 | 2.2 |
| 07/24 | 6,293 | 6,295 | 6,158 | 6,183 | -1.75% | 540,200 | 4946億989万 | -2.87% | 20 | 2.12 |
| 07/23 | 6,365 | 6,383 | 6,245 | 6,293 | -3.42% | 761,800 | 5034億1006万 | -1.29% | 20.36 | 2.15 |
| 07/22 | 6,143 | 6,520 | 6,108 | 6,515 | +7.2% | 1,358,000 | 5212億1042万 | +2.15% | 21.08 | 2.23 |
| 07/19 | 6,153 | 6,185 | 6,060 | 6,078 | +0.54% | 502,000 | 4862億972万 | -4.52% | 19.66 | 2.08 |
| 07/18 | 6,015 | 6,208 | 5,940 | 6,045 | +2.63% | 929,200 | 4836億967万 | -5.16% | 19.56 | 2.07 |
| 07/17 | 5,963 | 6,075 | 5,830 | 5,890 | +1.07% | 1,271,400 | 4712億942万 | -7.78% | 19.05 | 2.02 |
| 07/16 | 6,000 | 6,030 | 5,778 | 5,828 | -9.05% | 1,936,400 | 4662億932万 | -9.1% | 18.85 | 2 |
| 07/12 | 6,350 | 6,428 | 6,313 | 6,408 | +1.26% | 490,400 | 5126億1025万 | -0.49% | 20.73 | 2.19 |
| 07/11 | 6,373 | 6,395 | 6,290 | 6,328 | +0.16% | 548,000 | 5062億1012万 | -1.69% | 20.47 | 2.17 |
| 07/10 | 6,355 | 6,368 | 6,288 | 6,318 | -1.25% | 344,800 | 5054億1010万 | -1.86% | 20.44 | 2.16 |
| 07/09 | 6,425 | 6,443 | 6,363 | 6,398 | -1.08% | 330,000 | 5118億1023万 | -0.68% | 20.7 | 2.19 |
| 07/08 | 6,428 | 6,505 | 6,383 | 6,468 | +1.17% | 289,800 | 5174億1034万 | +0.4% | 20.92 | 2.21 |
| 07/05 | 6,555 | 6,555 | 6,385 | 6,393 | -2.18% | 413,000 | 5114億1022万 | -0.66% | 20.68 | 2.19 |
| 07/04 | 6,555 | 6,570 | 6,510 | 6,535 | -0.27% | 170,000 | 5228億1045万 | +1.59% | 21.14 | 2.24 |
| 07/03 | 6,535 | 6,573 | 6,505 | 6,553 | +0.77% | 221,200 | 5242億1048万 | +2.02% | 21.2 | 2.24 |
| 07/02 | 6,478 | 6,530 | 6,455 | 6,503 | +0.42% | 194,400 | 5202億1040万 | +1.32% | 21.04 | 2.23 |
| 07/01 | 6,565 | 6,565 | 6,450 | 6,475 | -0.19% | 278,200 | 5180億1036万 | +0.9% | 20.95 | 2.22 |
| 06/28 | 6,525 | 6,533 | 6,445 | 6,488 | -0.57% | 249,400 | 5190億1038万 | +1.11% | 20.99 | 2.22 |
| 06/27 | 6,558 | 6,565 | 6,475 | 6,525 | -0.99% | 340,000 | 5220億1044万 | +1.7% | 21.11 | 2.23 |
| 06/26 | 6,673 | 6,675 | 6,583 | 6,590 | -1.24% | 292,400 | 5272億1054万 | +2.65% | 21.32 | 2.26 |
| 06/25 | 6,595 | 6,708 | 6,573 | 6,673 | +1.48% | 471,800 | 5338億1067万 | +3.87% | 21.59 | 2.29 |
| 06/24 | 6,413 | 6,603 | 6,395 | 6,575 | +2.98% | 453,800 | 5260億1052万 | +2.22% | 21.27 | 2.25 |
| 06/21 | 6,390 | 6,505 | 6,350 | 6,385 | 0% | 538,800 | 5108億1021万 | -0.99% | 20.66 | 2.19 |
| 06/20 | 6,363 | 6,435 | 6,330 | 6,385 | +1.23% | 323,000 | 5108億1021万 | -1.41% | 20.66 | 2.19 |
| 06/19 | 6,335 | 6,345 | 6,278 | 6,308 | -1.75% | 294,400 | 5046億1009万 | -2.99% | 20.4 | 2.16 |
| 06/18 | 6,400 | 6,463 | 6,388 | 6,420 | +0.94% | 278,000 | 5136億1027万 | -1.68% | 20.77 | 2.2 |
| 06/17 | 6,208 | 6,403 | 6,208 | 6,360 | +2.58% | 447,400 | 5088億1017万 | -2.99% | 20.57 | 2.18 |
| 06/14 | 6,230 | 6,308 | 6,200 | 6,200 | -1.82% | 527,800 | 4960億992万 | -5.73% | 20.06 | 2.12 |
| 06/13 | 6,395 | 6,410 | 6,285 | 6,315 | -0.79% | 253,800 | 5052億1010万 | -4.35% | 20.43 | 2.16 |
| 06/12 | 6,370 | 6,448 | 6,280 | 6,365 | -1.89% | 416,400 | 5092億1018万 | -4.11% | 20.59 | 2.18 |
| 06/11 | 6,478 | 6,558 | 6,435 | 6,488 | -0.54% | 290,200 | 5190億1038万 | -2.88% | 20.99 | 2.22 |
| 06/10 | 6,343 | 6,560 | 6,333 | 6,523 | +3% | 436,400 | 5218億1043万 | -2.97% | 21.1 | 2.23 |
| 06/07 | 6,418 | 6,425 | 6,333 | 6,333 | -0.43% | 144,000 | 5066億1013万 | -6.25% | 20.49 | 2.17 |
| 06/06 | 6,375 | 6,420 | 6,323 | 6,360 | -0.9% | 253,400 | 5088億1017万 | -6.37% | 20.57 | 2.18 |
| 06/05 | 6,448 | 6,543 | 6,365 | 6,418 | -0.16% | 636,000 | 5134億1026万 | -6.04% | 20.76 | 2.2 |
| 06/04 | 6,268 | 6,510 | 6,205 | 6,428 | +2.51% | 558,000 | 5142億1028万 | -6.32% | 20.79 | 2.2 |
| 06/03 | 6,335 | 6,370 | 6,255 | 6,270 | -1.18% | 425,400 | 5016億1003万 | -9.05% | 20.28 | 2.15 |
| 05/31 | 6,200 | 6,355 | 6,150 | 6,345 | +0.83% | 682,400 | 5076億1015万 | -8.45% | 20.56 | 2.17 |
| 05/30 | 6,315 | 6,403 | 6,240 | 6,293 | -2.14% | 1,138,000 | 5034億1006万 | -9.68% | 20.39 | 2.15 |
| 05/29 | 6,485 | 6,518 | 6,405 | 6,430 | -0.85% | 1,850,200 | 5144億1028万 | -8.13% | 20.84 | 2.2 |
| 05/28 | 6,453 | 6,513 | 6,378 | 6,485 | +0.74% | 775,600 | 5188億1037万 | -7.77% | 21.02 | 2.22 |
| 05/27 | 6,450 | 6,548 | 6,430 | 6,438 | -0.89% | 872,000 | 5150億1030万 | -8.89% | 20.86 | 2.2 |
| 05/24 | 6,595 | 6,600 | 6,488 | 6,495 | -2.04% | 601,800 | 5196億1039万 | -8.47% | 21.05 | 2.22 |
| 05/23 | 6,655 | 6,670 | 6,578 | 6,630 | -0.82% | 463,200 | 5304億1060万 | -6.82% | 21.49 | 2.27 |
| 05/22 | 6,818 | 6,818 | 6,670 | 6,685 | -2.69% | 677,800 | 5348億1069万 | -6.2% | 21.67 | 2.29 |
| 05/21 | 6,980 | 7,013 | 6,825 | 6,870 | -1.79% | 584,200 | 5496億1099万 | -3.78% | 22.27 | 2.35 |
| 05/20 | 7,050 | 7,075 | 6,975 | 6,995 | -0.85% | 385,800 | 5596億1119万 | -2.07% | 22.67 | 2.4 |
| 05/17 | 7,008 | 7,088 | 6,995 | 7,055 | +0.11% | 549,800 | 5644億1128万 | -1.18% | 22.87 | 2.42 |
| 05/16 | 6,985 | 7,053 | 6,908 | 7,048 | +0.57% | 564,200 | 5638億1127万 | -1.21% | 22.84 | 2.41 |
| 05/15 | 7,073 | 7,160 | 7,003 | 7,008 | -0.81% | 324,800 | 5606億1121万 | -1.68% | 22.71 | 2.4 |
| 05/14 | 6,830 | 7,070 | 6,830 | 7,065 | +2.73% | 489,400 | 5652億1130万 | -0.84% | 22.9 | 2.42 |
| 05/13 | 6,900 | 6,938 | 6,795 | 6,878 | +0.73% | 710,200 | 5502億1100万 | -3.38% | 22.29 | 2.36 |
| 05/10 | 7,140 | 7,183 | 6,825 | 6,828 | -5.37% | 1,017,800 | 5462億1092万 | -4.12% | 22.13 | 2.34 |
| 05/09 | 7,360 | 7,393 | 7,150 | 7,215 | -2.89% | 547,600 | 5772億1154万 | +1.26% | 23.38 | 2.47 |
| 05/08 | 7,560 | 7,588 | 7,418 | 7,430 | -1.33% | 408,800 | 5944億1188万 | +4.44% | 24.08 | 2.54 |
| 05/07 | 7,395 | 7,583 | 7,355 | 7,530 | +2.45% | 589,200 | 6024億1204万 | +5.97% | 24.41 | 2.58 |
| 05/02 | 7,355 | 7,368 | 7,300 | 7,350 | +0.93% | 253,800 | 5880億1176万 | +3.64% | 23.82 | 2.52 |
| 05/01 | 7,250 | 7,290 | 7,220 | 7,283 | +0.1% | 224,200 | 5826億1165万 | +2.8% | 23.6 | 2.49 |
| 04/30 | 7,248 | 7,283 | 7,190 | 7,275 | +1.11% | 203,800 | 5820億1164万 | +2.74% | 23.58 | 2.49 |
| 04/26 | 7,205 | 7,205 | 7,083 | 7,195 | -0.79% | 316,400 | 5756億1151万 | +1.7% | 23.32 | 2.46 |
| 04/25 | 7,250 | 7,300 | 7,190 | 7,253 | +0.62% | 260,800 | 5802億1160万 | +2.57% | 23.51 | 2.48 |
| 04/24 | 7,285 | 7,285 | 7,183 | 7,208 | -0.35% | 249,200 | 5766億1153万 | +1.99% | 23.36 | 2.47 |
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 | 558 2,230 8/9 2,230 8/8 | 239 955 1/22 | 2,381,200 595,300 7/9 | - | - | +18.38% 8/8 | -34.57% 1/22 |
| 2009年 5月期 | 439 1,757 1/21 | 225 900 10/10 | 1,494,000 373,500 1/20 | - | - | +27.64% 1/21 | -22.23% 10/10 |
| 2010年 5月期 | 636 2,545 9/14 | 341 1,363 6/5 | 1,192,400 298,100 6/12 | - | - | +19.84% 9/14 | -14.96% 2/10 |
| 2011年 5月期 | 911 3,645 4/14 | 465 1,861 6/10 | 988,400 247,100 7/14 | 364億5072万 | 186億1037万 | +14.13% 10/19 | -16.93% 3/15 |
| 2012年 5月期 | 1,186 4,745 5/9 | 775 3,100 6/21 | 1,096,800 274,200 1/31 | 474億5094万 | 310億62万 | +13.69% 6/21 | -8.71% 10/28 |
| 2013年 5月期 | 3,475 13,900 4/8 | 1,054 4,215 6/5 | 1,692,000 423,000 4/16 | 1390億278万 | 421億5084万 | +17.07% 7/26 | -14.31% 6/7 |
| 2014年 5月期 | 3,423 13,690 9/10 | 2,250 9,000 6/14 | 1,894,800 473,700 1/14 | 1369億273万 | 900億180万 | +14.94% 9/9 | -10.89% 3/20 |
| 2015年 5月期 | 4,903 19,610 1/27 | 2,605 10,420 6/2 | 1,889,600 472,400 4/9 | 3922億784万 | 2084億416万 | +14.91% 7/24 | -9.82% 4/17 |
| 2016年 5月期 | 5,050 20,200 4/21 | 3,323 13,290 9/7 | 2,026,400 506,600 7/15 | 4040億808万 | 2658億531万 | +12.37% 11/13 | -13.91% 9/7 |
| 2017年 5月期 | 6,045 24,180 5/16 | 4,608 18,430 9/1 | 1,114,000 278,500 8/30 | 4836億967万 | 3686億737万 | +11.7% 10/4 | -8.52% 8/5 |
| 2018年 5月期 | 6,695 26,780 9/15 | 4,630 18,520 2/9 | 3,710,800 927,700 1/12 | 5356億1071万 | 3704億740万 | +11.68% 4/27 | -20.64% 1/12 |
| 2019年 5月期 | 6,590 26,360 7/17 | 4,238 16,950 4/19 | 2,028,400 507,100 4/9 | 5272億1054万 | 3390億678万 | +13.18% 7/13 | -17.22% 12/25 |
| 2020年 5月期 | 7,815 15,630 5/29 | 4,213 16,850 6/3 | 2,807,000 1,403,500 5/29 | 6252億1250万 | 3370億674万 | +20.34% 4/16 | -12.55% 3/16 |
| 2021年 5月期 | 10,050 20,100 7/30 | 7,425 14,850 3/4 | 1,515,400 757,700 5/27 | 8040億1608万 | 5940億1188万 | +12.17% 7/30 | -7.88% 9/7 |
| 2022年 5月期 | 10,350 20,700 9/22 | 5,385 10,770 5/19 | 3,586,000 1,793,000 5/31 | 8280億1656万 | 4308億861万 | +9.76% 8/2 | -17.78% 4/19 |
| 2023年 5月期 | 7,745 15,490 8/16 | 5,695 11,390 6/16 | 2,036,800 1,018,400 11/28 | 6196億1239万 | 4556億911万 | +12.59% 7/12 | -9.6% 1/17 |
| 2024年 5月期 | 8,720 17,440 8/14 | 6,150 12,300 5/31 | 1,850,200 925,100 5/29 | 6976億1395万 | 4920億984万 | +12.22% 7/11 | -12.04% 10/13 |
| 最新 | 7,346 2024/9/18 | 224,700 | 5876億9175万 | +2.99% 7,133 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 214%（3.14倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 70%（1.7倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 116%（2.16倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
225円（2008/10/10） - 3165%（32.65倍）
7,346円（9/18）