株価チャート
株価
9/19
- 前日 (9/18)
- 2,143
- 始値
- 2,145
- 高値
- 2,230
- 安値
- 2,145
- 終値 +3.92%
- 2,227
- 出来高 -25.86%
- 323,100
乖離率
- 株価（5日）
移動平均値 - +4.75%
2,126 - 株価（25日）
移動平均値 - +12.42%
1,981 - 出来高（5日）
移動平均値 - +4.08%
310,420
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 2,145 | 2,230 | 2,145 | 2,227 | +3.92% | 323,100 | 450億3350万 | +12.42% | 38.17 | 5.84 |
| 09/18 | 2,125 | 2,225 | 2,088 | 2,143 | +2.49% | 435,800 | 433億3488万 | +9.17% | 36.73 | 5.62 |
| 09/17 | 2,068 | 2,115 | 2,042 | 2,091 | +2.6% | 222,500 | 422億8336万 | +7.29% | 35.84 | 5.49 |
| 09/13 | 2,135 | 2,135 | 2,020 | 2,038 | -4.41% | 264,600 | 412億1162万 | +5.27% | 34.93 | 5.35 |
| 09/12 | 2,120 | 2,153 | 2,070 | 2,132 | +1.67% | 306,100 | 431億1245万 | +10.98% | 36.55 | 5.59 |
| 09/11 | 2,142 | 2,178 | 2,071 | 2,097 | -2.1% | 436,500 | 424億469万 | +10.19% | 35.95 | 5.5 |
| 09/10 | 1,985 | 2,147 | 1,952 | 2,142 | +8.07% | 509,100 | 433億1466万 | +13.82% | 36.72 | 5.62 |
| 09/09 | 1,858 | 1,985 | 1,850 | 1,982 | +2.64% | 259,000 | 400億7921万 | +6.62% | 33.97 | 5.2 |
| 09/06 | 1,950 | 1,980 | 1,901 | 1,931 | -0.87% | 179,200 | 390億4790万 | +4.6% | 33.1 | 5.07 |
| 09/05 | 1,864 | 1,987 | 1,858 | 1,948 | +2.74% | 323,700 | 393億9167万 | +5.7% | 33.39 | 5.11 |
| 09/04 | 1,895 | 1,970 | 1,876 | 1,896 | -1.66% | 391,100 | 383億4015万 | +3.21% | 32.5 | 4.98 |
| 09/03 | 1,945 | 1,966 | 1,905 | 1,928 | +1.21% | 338,900 | 389億8724万 | +5.18% | 33.05 | 5.06 |
| 09/02 | 2,040 | 2,040 | 1,895 | 1,905 | -7.03% | 511,900 | 385億2214万 | +4.04% | 32.65 | 5 |
| 08/30 | 2,001 | 2,049 | 2,000 | 2,049 | +4.49% | 260,600 | 414億3405万 | +12.21% | 35.12 | 5.38 |
| 08/29 | 2,040 | 2,081 | 1,931 | 1,961 | -2.92% | 530,700 | 396億5455万 | +8.1% | 33.61 | 5.15 |
| 08/28 | 2,040 | 2,058 | 2,001 | 2,020 | +0.45% | 303,100 | 408億4763万 | +11.91% | 34.63 | 5.3 |
| 08/27 | 1,974 | 2,032 | 1,960 | 2,011 | +3.87% | 333,500 | 406億6563万 | +12.03% | 34.47 | 5.28 |
| 08/26 | 1,991 | 2,017 | 1,912 | 1,936 | -3.83% | 364,900 | 391億4901万 | +8.76% | 33.19 | 5.08 |
| 08/23 | 1,929 | 2,013 | 1,928 | 2,013 | +5.72% | 367,700 | 407億608万 | +13.6% | 34.51 | 5.28 |
| 08/22 | 1,912 | 1,958 | 1,876 | 1,904 | -0.26% | 232,300 | 385億192万 | +8.49% | 32.64 | 5 |
| 08/21 | 1,910 | 1,960 | 1,888 | 1,909 | -0.52% | 282,600 | 386億303万 | +9.59% | 32.72 | 5.01 |
| 08/20 | 1,797 | 1,928 | 1,780 | 1,919 | +9.22% | 403,600 | 388億525万 | +11.31% | 32.89 | 5.04 |
| 08/19 | 1,850 | 1,885 | 1,744 | 1,757 | -4.51% | 273,800 | 355億2935万 | +3.78% | 30.12 | 4.61 |
| 08/16 | 1,798 | 1,855 | 1,780 | 1,840 | +4.66% | 307,700 | 372億774万 | +10.25% | 31.54 | 4.83 |
| 08/15 | 1,763 | 1,843 | 1,756 | 1,758 | -0.85% | 204,100 | 355億4957万 | +7.13% | 30.14 | 4.61 |
| 08/14 | 1,816 | 1,829 | 1,722 | 1,773 | -0.17% | 322,800 | 358億5289万 | +9.72% | 30.39 | 4.65 |
| 08/13 | 1,800 | 1,897 | 1,754 | 1,776 | +0.34% | 435,600 | 359億1356万 | +11.7% | 30.44 | 4.66 |
| 08/09 | 1,736 | 1,789 | 1,710 | 1,770 | +5.48% | 408,300 | 357億9223万 | +13.1% | 30.34 | 4.64 |
| 08/08 | 1,669 | 1,766 | 1,658 | 1,678 | +0.42% | 410,100 | 339億3184万 | +8.89% | 28.76 | 4.4 |
| 08/07 | 1,570 | 1,700 | 1,555 | 1,671 | +5.89% | 432,700 | 337億9029万 | +9.93% | 28.64 | 4.38 |
| 08/06 | 1,691 | 1,696 | 1,495 | 1,578 | +0.51% | 1,035,600 | 319億968万 | +5.41% | 27.05 | 4.14 |
| 08/05 | 1,535 | 1,659 | 1,500 | 1,570 | -5.14% | 1,068,100 | 317億4791万 | +6.08% | 26.91 | 4.12 |
| 08/02 | 1,758 | 1,794 | 1,630 | 1,655 | -9.96% | 835,400 | 334億6674万 | +13.12% | 28.37 | 4.34 |
| 08/01 | 1,785 | 1,843 | 1,751 | 1,838 | +2.11% | 422,700 | 371億6730万 | +27.29% | 31.51 | 4.82 |
| 07/31 | 1,799 | 1,810 | 1,736 | 1,800 | -0.88% | 397,800 | 363億9888万 | +27.12% | 30.86 | 4.72 |
| 07/30 | 1,880 | 1,888 | 1,712 | 1,816 | -2.68% | 843,800 | 367億2242万 | +30.74% | 31.13 | 4.77 |
| 07/29 | 1,785 | 1,876 | 1,754 | 1,866 | +4.66% | 461,800 | 377億3350万 | +37.21% | 31.99 | 4.9 |
| 07/26 | 1,750 | 1,852 | 1,750 | 1,783 | +1.71% | 661,300 | 360億5511万 | +34.16% | 30.56 | 4.68 |
| 07/25 | 1,694 | 1,760 | 1,628 | 1,753 | +1.62% | 594,700 | 354億4846万 | +34.64% | 30.05 | 4.6 |
| 07/24 | 1,752 | 1,775 | 1,708 | 1,725 | -3.14% | 657,200 | 348億8226万 | +35.29% | 29.57 | 4.53 |
| 07/23 | 1,690 | 1,783 | 1,646 | 1,781 | +9.6% | 1,118,200 | 360億1466万 | +42.59% | 30.53 | 4.67 |
| 07/22 | 1,709 | 1,735 | 1,621 | 1,625 | -6.34% | 806,000 | 328億6010万 | +32.87% | 27.86 | 4.26 |
| 07/19 | 1,601 | 1,735 | 1,601 | 1,735 | +8.37% | 1,202,500 | 350億8447万 | +44.1% | 29.74 | 4.55 |
| 07/18 | 1,565 | 1,657 | 1,522 | 1,601 | +2.3% | 910,300 | 323億7478万 | +35.91% | 27.44 | 4.2 |
| 07/17 | 1,461 | 1,568 | 1,453 | 1,565 | +7.12% | 1,590,000 | 316億4680万 | +35.15% | 26.83 | 4.11 |
| 07/16 | 1,461 | 1,461 | 1,435 | 1,461 | +25.84% | 901,100 | 295億4375万 | +28.05% | 25.04 | 3.83 |
| 07/12 | 1,134 | 1,188 | 1,129 | 1,161 | +1.4% | 492,600 | 234億7727万 | +3.29% | 19.9 | 3.05 |
| 07/11 | 1,130 | 1,149 | 1,115 | 1,145 | +1.42% | 233,200 | 231億5373万 | +2.05% | 19.63 | 3 |
| 07/10 | 1,145 | 1,158 | 1,113 | 1,129 | -0.53% | 185,600 | 228億3018万 | +0.98% | 19.35 | 2.96 |
| 07/09 | 1,138 | 1,157 | 1,123 | 1,135 | +0.8% | 143,800 | 229億5151万 | +1.79% | 19.46 | 2.98 |
| 07/08 | 1,169 | 1,169 | 1,125 | 1,126 | -3.68% | 267,900 | 227億6952万 | +1.08% | 19.3 | 2.95 |
| 07/05 | 1,176 | 1,190 | 1,161 | 1,169 | +0.52% | 229,200 | 236億3905万 | +5.32% | 20.04 | 3.07 |
| 07/04 | 1,224 | 1,226 | 1,153 | 1,163 | +1.84% | 419,600 | 235億1772万 | +5.25% | 19.94 | 3.05 |
| 07/03 | 1,125 | 1,150 | 1,124 | 1,142 | +2.42% | 185,500 | 230億9306万 | +4.1% | 19.58 | 3 |
| 07/02 | 1,126 | 1,140 | 1,112 | 1,115 | -1.24% | 137,100 | 225億4708万 | +2.11% | 19.11 | 2.93 |
| 07/01 | 1,168 | 1,173 | 1,121 | 1,129 | -2.34% | 140,800 | 228億3018万 | +3.67% | 19.35 | 2.96 |
| 06/28 | 1,169 | 1,175 | 1,148 | 1,156 | -1.37% | 192,200 | 233億7616万 | +6.45% | 19.82 | 3.03 |
| 06/27 | 1,151 | 1,215 | 1,144 | 1,172 | +2.18% | 357,400 | 236億9971万 | +8.32% | 20.09 | 3.08 |
| 06/26 | 1,118 | 1,147 | 1,107 | 1,147 | +2.59% | 146,200 | 231億9417万 | +6.4% | 19.66 | 3.01 |
| 06/25 | 1,099 | 1,120 | 1,094 | 1,118 | +2.29% | 159,400 | 226億774万 | +3.81% | 19.16 | 2.93 |
| 06/24 | 1,100 | 1,113 | 1,073 | 1,093 | -1.18% | 162,100 | 221億220万 | +1.49% | 18.74 | 2.87 |
| 06/21 | 1,090 | 1,123 | 1,089 | 1,106 | +1.75% | 239,300 | 223億6508万 | +2.69% | 18.96 | 2.9 |
| 06/20 | 1,082 | 1,092 | 1,068 | 1,087 | +0.65% | 111,200 | 219億8087万 | +0.93% | 18.63 | 2.85 |
| 06/19 | 1,078 | 1,080 | 1,055 | 1,080 | -0.55% | 250,500 | 218億3932万 | +0.09% | 18.51 | 2.83 |
| 06/18 | 1,125 | 1,138 | 1,071 | 1,086 | -3.64% | 338,600 | 219億6065万 | +0.46% | 18.62 | 2.85 |
| 06/17 | 1,152 | 1,175 | 1,120 | 1,127 | -1.91% | 532,700 | 227億8974万 | +4.06% | 19.32 | 2.96 |
| 06/14 | 1,079 | 1,150 | 1,078 | 1,149 | +5.32% | 238,800 | 232億3461万 | +6.19% | 19.7 | 3.01 |
| 06/13 | 1,117 | 1,133 | 1,082 | 1,091 | -1.62% | 242,800 | 220億6176万 | +1.02% | 18.7 | 2.86 |
| 06/12 | 1,120 | 1,167 | 1,098 | 1,109 | -0.81% | 394,300 | 224億2575万 | +2.69% | 19.01 | 2.91 |
| 06/11 | 1,056 | 1,129 | 1,056 | 1,118 | +6.17% | 421,200 | 226億774万 | +3.33% | 19.16 | 2.93 |
| 06/10 | 1,104 | 1,108 | 1,049 | 1,053 | -4.27% | 366,700 | 212億9334万 | -2.5% | 18.05 | 2.76 |
| 06/07 | 1,060 | 1,116 | 1,056 | 1,100 | +3.68% | 361,800 | 222億4376万 | +2.04% | 18.86 | 2.89 |
| 06/06 | 1,046 | 1,061 | 991 | 1,061 | +1.82% | 429,000 | 214億5511万 | -1.3% | 18.19 | 2.78 |
| 06/05 | 1,089 | 1,092 | 1,040 | 1,042 | -5.27% | 379,100 | 210億7090万 | -3.07% | 17.86 | 2.73 |
| 06/04 | 1,062 | 1,128 | 1,061 | 1,100 | +6.28% | 514,400 | 222億4376万 | +2.42% | 18.86 | 2.89 |
| 06/03 | 1,047 | 1,059 | 1,025 | 1,035 | -0.38% | 213,600 | 209億2935万 | -3.45% | 17.74 | 2.72 |
| 06/01 | 株式分割 1→4 | |||||||||
| 05/31 | 990 | 1,061 | 979 | 1,039 | +6.56% | 372,000 | 210億1024万 | -3.44% | 17.16 | 2.73 |
| 05/30 | 1,003 | 1,012 | 951 | 975 | -3.7% | 275,200 | 788億6424万 | -9.72% | 67.18 | 10.67 |
| 05/29 | 1,031 | 1,035 | 1,011 | 1,013 | -1.82% | 447,200 | 204億7437万 | -7.02% | 16.73 | 2.66 |
| 05/28 | 1,055 | 1,061 | 1,021 | 1,031 | -2.25% | 342,000 | 208億5352万 | -5.65% | 17.04 | 2.71 |
| 05/27 | 1,075 | 1,079 | 1,021 | 1,055 | -0.82% | 274,400 | 213億3378万 | -4% | 17.43 | 2.77 |
| 05/24 | 1,068 | 1,075 | 1,051 | 1,064 | -1.5% | 170,800 | 215億1072万 | -3.65% | 17.57 | 2.79 |
| 05/23 | 1,104 | 1,106 | 1,069 | 1,080 | -2.37% | 150,000 | 218億3932万 | -2.88% | 17.84 | 2.83 |
| 05/22 | 1,116 | 1,136 | 1,106 | 1,106 | -0.9% | 114,800 | 223億7014万 | -1.32% | 18.28 | 2.9 |
| 05/21 | 1,114 | 1,125 | 1,091 | 1,116 | +0.22% | 147,200 | 225億7236万 | -1.74% | 18.44 | 2.93 |
| 05/20 | 1,093 | 1,121 | 1,088 | 1,114 | +1.02% | 233,200 | 225億2180万 | -3.57% | 18.4 | 2.92 |
| 05/17 | 1,116 | 1,134 | 1,101 | 1,103 | -1.56% | 211,600 | 222億9431万 | -6.01% | 18.21 | 2.89 |
| 05/16 | 1,151 | 1,158 | 1,110 | 1,120 | -1.54% | 185,200 | 226億4819万 | -6.04% | 18.5 | 2.94 |
| 05/15 | 1,148 | 1,149 | 1,123 | 1,138 | +0.66% | 167,200 | 230億207万 | -6.15% | 18.79 | 2.98 |
| 05/14 | 1,114 | 1,136 | 1,105 | 1,130 | +2.49% | 210,000 | 228億5040万 | -7.98% | 18.67 | 2.97 |
| 05/13 | 1,119 | 1,125 | 1,088 | 1,103 | -0.79% | 138,000 | 222億9431万 | -11.52% | 18.21 | 2.89 |
| 05/10 | 1,098 | 1,111 | 1,078 | 1,111 | +1.48% | 258,400 | 224億7125万 | -12.08% | 18.36 | 2.92 |
| 05/09 | 1,158 | 1,163 | 1,089 | 1,095 | -4.16% | 472,400 | 221億4265万 | -14.59% | 18.09 | 2.87 |
| 05/08 | 1,069 | 1,158 | 1,063 | 1,143 | +7.03% | 761,600 | 231億317万 | -12.25% | 18.87 | 3 |
| 05/07 | 1,023 | 1,073 | 1,023 | 1,068 | +5.69% | 311,200 | 215億8655万 | -19.31% | 17.64 | 2.8 |
| 05/02 | 1,035 | 1,055 | 1,004 | 1,010 | -2.42% | 302,400 | 204億2381万 | -25.02% | 16.69 | 2.65 |
| 05/01 | 1,034 | 1,069 | 1,025 | 1,035 | -0.96% | 344,000 | 209億2935万 | -24.51% | 17.1 | 2.72 |
| 04/30 | 1,026 | 1,064 | 1,016 | 1,045 | +2.96% | 395,600 | 211億3157万 | -25.09% | 17.26 | 2.74 |
| 04/26 | 1,034 | 1,038 | 1,000 | 1,015 | -3.22% | 719,600 | 205億2492万 | -28.42% | 16.77 | 2.66 |
| 04/25 | 1,111 | 1,111 | 1,030 | 1,049 | -8% | 1,002,400 | 212億740万 | -27.27% | 17.33 | 2.75 |
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 | 395 158,000 7/4 | 157 63,000 2/15 62,800 2/12 | 909,200 2,273 7/4 | - | - | +13.89% 4/17 | -12.84% 7/27 |
| 2009年 5月期 | 237 94,900 6/10 | 85 34,150 3/11 34,150 3/6 | 90,400 226 9/2 | - | - | +15.54% 6/2 | -22.75% 10/10 |
| 2010年 5月期 | 164 65,500 7/7 | 93 37,100 12/24 37,100 12/21 | 81,600 204 7/14 | - | - | +22.37% 7/7 | -10.24% 4/13 |
| 2011年 5月期 | 148 59,000 3/10 | 66 26,600 11/4 26,500 11/2 | 489,600 1,224 3/9 | 28億8816万 | 12億9722万 | +39.72% 1/13 | -16.35% 3/16 |
| 2012年 5月期 | 137 54,700 7/7 | 83 33,200 11/28 | 641,600 1,604 7/7 | 26億7767万 | 16億2520万 | +16.39% 7/6 | -16.32% 8/9 |
| 2013年 5月期 | 698 279,000 5/17 | 91 36,450 6/19 | 3,482,400 8,706 5/17 | 136億5760万 | 17億8430万 | +131.07% 5/17 | -26.28% 6/7 |
| 2014年 5月期 | 580 232,000 7/12 | 254 101,700 6/27 | 5,579,200 13,948 7/17 | 113億5686万 | 49億7841万 | +57.41% 7/12 | -16.4% 8/12 |
| 2015年 5月期 | 493 1,973 6/16 | 288 1,150 5/18 1,150 10/16 | 560,000 140,000 4/13 | 97億9673万 | 58億1371万 | +8.97% 11/7 | -22.73% 10/16 |
| 2016年 5月期 | 332 1,328 5/31 | 158 630 1/21 | 1,261,600 315,400 5/30 | 67億1357万 | 31億8490万 | +29.35% 6/6 | -23.02% 1/21 |
| 2017年 5月期 | 594 2,377 1/30 | 200 800 6/24 | 13,461,200 3,365,300 9/16 | 120億1668万 | 40億4432万 | +39% 9/15 | -21.23% 4/17 |
| 2018年 5月期 | 1,109 4,435 3/5 | 376 1,503 6/6 | 17,676,400 4,419,100 2/8 | 224億2069万 | 75億9826万 | +71.17% 2/5 | -17.83% 7/4 |
| 2019年 5月期 | 737 2,949 6/11 | 333 1,335 2/20 1,333 2/19 | 6,186,800 1,546,700 7/18 | 149億837万 | 67億4895万 | +13.95% 12/3 | -30.73% 7/17 |
| 2020年 5月期 | 570 2,281 2/10 | 284 1,136 3/23 1,136 3/19 | 848,400 212,100 1/17 | 115億3136万 | 57億4293万 | +22.61% 1/17 | -32.08% 3/13 |
| 2021年 5月期 | 545 2,181 4/5 | 313 1,251 7/31 | 963,600 240,900 1/18 | 110億2582万 | 63億2430万 | +25.28% 1/20 | -16.85% 7/31 |
| 2022年 5月期 | 520 2,078 7/6 | 246 985 3/8 | 710,000 177,500 7/6 | 105億512万 | 49億7956万 | +24.27% 4/19 | -23.58% 1/27 |
| 2023年 5月期 | 835 3,340 5/17 | 358 1,432 9/28 | 2,712,800 678,200 6/1 | 168億8503万 | 72億3933万 | +23.52% 4/19 | -6.47% 9/2 |
| 2024年 5月期 | 1,710 6,840 3/28 | 715 2,860 7/27 | 1,433,600 358,400 4/15 | 345億7893万 | 144億5844万 | +23.38% 12/19 | -28.41% 4/26 |
| 最新 | 2,227 2024/9/19 | 323,100 | 450億3350万 | +12.42% 1,981 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 274%（3.74倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 111%（2.11倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/09/19 vs 2023/12/29
- 90%（1.9倍）
- 過去安値
66円（2010/11/02） - 3262%（33.62倍）
2,227円（9/19）