株価チャート
株価
9/18
- 前日 (9/17)
- 967
- 始値
- 967
- 高値
- 981
- 安値
- 962
- 終値 -0.41%
- 963
- 出来高 -24.24%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -0.31%
966 - 株価（25日）
移動平均値 - -5.4%
1,018 - 出来高（5日）
移動平均値 - -25.3%
10,040
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 | 967 | 981 | 962 | 963 | -0.41% | 7,500 | 63億3989万 | -5.4% | 9.79 | 1.47 |
| 09/17 | 985 | 985 | 953 | 967 | -0.31% | 9,900 | 63億6622万 | -5.1% | 9.83 | 1.48 |
| 09/13 | 979 | 979 | 960 | 970 | -0.61% | 6,500 | 63億8598万 | -4.9% | 9.86 | 1.48 |
| 09/12 | 967 | 980 | 958 | 976 | +2.52% | 6,900 | 64億2548万 | -4.31% | 9.92 | 1.49 |
| 09/11 | 991 | 991 | 945 | 952 | -3.15% | 19,400 | 62億6747万 | -6.58% | 9.67 | 1.45 |
| 09/10 | 993 | 999 | 978 | 983 | -0.81% | 11,700 | 64億7156万 | -3.44% | 9.99 | 1.5 |
| 09/09 | 989 | 998 | 976 | 991 | -0.8% | 14,500 | 65億2423万 | -2.08% | 10.07 | 1.51 |
| 09/06 | 1,019 | 1,020 | 997 | 999 | -1.87% | 14,600 | 65億7690万 | -1.28% | 10.15 | 1.52 |
| 09/05 | 1,005 | 1,035 | 1,005 | 1,018 | +0.49% | 8,100 | 67億198万 | +0.39% | 10.35 | 1.55 |
| 09/04 | 1,017 | 1,047 | 1,009 | 1,013 | -2.69% | 16,500 | 66億6907万 | -0.49% | 10.29 | 1.55 |
| 09/03 | 1,060 | 1,075 | 1,041 | 1,041 | -1.79% | 22,200 | 68億5340万 | +1.76% | 10.58 | 1.59 |
| 09/02 | 1,084 | 1,085 | 1,060 | 1,060 | -2.21% | 8,200 | 69億7849万 | +3.01% | 10.77 | 1.62 |
| 08/30 | 1,113 | 1,113 | 1,080 | 1,084 | -1.45% | 11,200 | 71億3649万 | +4.94% | 11.02 | 1.65 |
| 08/29 | 1,078 | 1,100 | 1,077 | 1,100 | +2.04% | 8,700 | 72億4183万 | +6.28% | 11.18 | 1.68 |
| 08/28 | 1,093 | 1,093 | 1,061 | 1,078 | -1.37% | 12,500 | 70億9699万 | +4.15% | 10.96 | 1.65 |
| 08/27 | 1,043 | 1,095 | 1,043 | 1,093 | +4.79% | 14,600 | 71億9574万 | +5.2% | 11.11 | 1.67 |
| 08/26 | 1,028 | 1,055 | 1,028 | 1,043 | +0.1% | 7,500 | 68億6657万 | +0.1% | 10.6 | 1.59 |
| 08/23 | 1,042 | 1,049 | 1,032 | 1,042 | 0% | 8,100 | 68億5999万 | -0.48% | 10.59 | 1.59 |
| 08/22 | 1,032 | 1,059 | 1,024 | 1,042 | +3.68% | 19,900 | 68億5999万 | -1.04% | 10.59 | 1.59 |
| 08/21 | 1,012 | 1,017 | 1,005 | 1,005 | -1.28% | 5,300 | 66億1640万 | -5.1% | 10.21 | 1.53 |
| 08/20 | 1,010 | 1,036 | 1,010 | 1,018 | +0.89% | 7,300 | 67億198万 | -4.41% | 10.35 | 1.55 |
| 08/19 | 1,013 | 1,050 | 1,009 | 1,009 | +1% | 33,700 | 66億4273万 | -5.61% | 10.25 | 1.54 |
| 08/16 | 998 | 1,006 | 981 | 999 | +1.11% | 30,100 | 65億7690万 | -6.81% | 10.15 | 1.52 |
| 08/15 | 1,009 | 1,010 | 981 | 988 | -1.69% | 10,200 | 65億448万 | -8.18% | 10.04 | 1.51 |
| 08/14 | 1,003 | 1,015 | 1,000 | 1,005 | +0.6% | 6,600 | 66億1640万 | -7.03% | 10.21 | 1.53 |
| 08/13 | 980 | 1,010 | 980 | 999 | +1.94% | 4,000 | 65億7690万 | -8.01% | 10.15 | 1.52 |
| 08/09 | 996 | 1,012 | 970 | 980 | +0.1% | 11,200 | 64億5181万 | -10.26% | 9.96 | 1.5 |
| 08/08 | 936 | 980 | 936 | 979 | +3.16% | 22,300 | 64億4523万 | -10.92% | 9.95 | 1.49 |
| 08/07 | 929 | 961 | 902 | 949 | +2.15% | 13,400 | 62億4772万 | -14.12% | 9.64 | 1.45 |
| 08/06 | 888 | 945 | 888 | 929 | +10.2% | 29,800 | 61億1605万 | -16.53% | 9.44 | 1.42 |
| 08/05 | 915 | 930 | 825 | 843 | -13.54% | 67,400 | 55億4987万 | -24.93% | 8.57 | 1.29 |
| 08/02 | 1,017 | 1,020 | 975 | 975 | -6.88% | 53,900 | 64億1889万 | -14.17% | 9.91 | 1.49 |
| 08/01 | 1,130 | 1,132 | 1,025 | 1,047 | -7.51% | 76,200 | 68億9290万 | -8.4% | 10.64 | 1.6 |
| 07/31 | 1,125 | 1,139 | 1,107 | 1,132 | +0.62% | 25,900 | 74億5250万 | -1.31% | 11.5 | 1.73 |
| 07/30 | 1,180 | 1,180 | 1,125 | 1,125 | -5.86% | 38,300 | 74億642万 | -2% | 11.43 | 1.72 |
| 07/29 | 1,168 | 1,195 | 1,150 | 1,195 | +3.37% | 14,600 | 78億6726万 | +4% | 12.14 | 1.82 |
| 07/26 | 1,143 | 1,159 | 1,135 | 1,156 | +2.12% | 8,100 | 76億1050万 | +0.87% | 11.75 | 1.76 |
| 07/25 | 1,105 | 1,142 | 1,102 | 1,132 | +0.8% | 24,800 | 74億5250万 | -1.14% | 11.5 | 1.73 |
| 07/24 | 1,153 | 1,157 | 1,119 | 1,123 | -3.11% | 19,500 | 73億9325万 | -1.92% | 11.41 | 1.71 |
| 07/23 | 1,167 | 1,173 | 1,148 | 1,159 | -0.69% | 10,400 | 76億3025万 | +1.22% | 11.78 | 1.77 |
| 07/22 | 1,185 | 1,189 | 1,147 | 1,167 | -1.44% | 19,300 | 76億8292万 | +2.1% | 11.86 | 1.78 |
| 07/19 | 1,194 | 1,207 | 1,180 | 1,184 | -0.67% | 15,400 | 77億9484万 | +3.77% | 12.03 | 1.81 |
| 07/18 | 1,162 | 1,193 | 1,162 | 1,192 | +1.1% | 19,000 | 78億4751万 | +4.65% | 12.11 | 1.82 |
| 07/17 | 1,160 | 1,187 | 1,160 | 1,179 | +1.03% | 23,100 | 77億6192万 | +3.69% | 11.98 | 1.8 |
| 07/16 | 1,180 | 1,180 | 1,133 | 1,167 | +5.8% | 95,100 | 76億8292万 | +2.73% | 11.86 | 1.78 |
| 07/12 | 1,085 | 1,111 | 1,084 | 1,103 | +1.01% | 33,000 | 72億6158万 | -2.9% | 11.21 | 1.68 |
| 07/11 | 1,101 | 1,106 | 1,080 | 1,092 | +0.37% | 17,500 | 71億8916万 | -3.96% | 11.1 | 1.67 |
| 07/10 | 1,114 | 1,116 | 1,073 | 1,088 | -2.51% | 33,200 | 71億6283万 | -4.48% | 11.06 | 1.66 |
| 07/09 | 1,132 | 1,134 | 1,112 | 1,116 | -2.11% | 19,100 | 73億4716万 | -2.19% | 11.34 | 1.7 |
| 07/08 | 1,142 | 1,150 | 1,135 | 1,140 | -0.96% | 14,500 | 75億517万 | -0.18% | 11.59 | 1.74 |
| 07/05 | 1,148 | 1,158 | 1,145 | 1,151 | +0.96% | 11,000 | 75億7759万 | +0.7% | 11.7 | 1.76 |
| 07/04 | 1,152 | 1,152 | 1,138 | 1,140 | -1.04% | 10,000 | 75億517万 | -0.35% | 11.59 | 1.74 |
| 07/03 | 1,155 | 1,155 | 1,143 | 1,152 | +0.17% | 9,600 | 75億8417万 | +0.52% | 11.71 | 1.76 |
| 07/02 | 1,151 | 1,156 | 1,145 | 1,150 | -0.86% | 7,600 | 75億7100万 | +0.09% | 11.69 | 1.76 |
| 07/01 | 1,167 | 1,171 | 1,147 | 1,160 | -1.02% | 9,900 | 76億3684万 | +0.61% | 11.79 | 1.77 |
| 06/28 | 1,175 | 1,175 | 1,156 | 1,172 | +1.3% | 8,500 | 77億1584万 | +1.38% | 11.91 | 1.79 |
| 06/27 | 1,150 | 1,170 | 1,149 | 1,157 | +0.17% | 9,700 | 76億1709万 | -0.17% | 11.76 | 1.77 |
| 06/26 | 1,154 | 1,155 | 1,147 | 1,155 | +0.17% | 2,700 | 76億392万 | -0.69% | 11.74 | 1.76 |
| 06/25 | 1,147 | 1,153 | 1,137 | 1,153 | +0.52% | 11,500 | 75億9075万 | -1.28% | 11.72 | 1.76 |
| 06/24 | 1,136 | 1,150 | 1,135 | 1,147 | +2.05% | 11,900 | 75億5125万 | -2.38% | 11.66 | 1.75 |
| 06/21 | 1,130 | 1,138 | 1,123 | 1,124 | -0.62% | 8,700 | 73億9983万 | -4.83% | 11.42 | 1.72 |
| 06/20 | 1,132 | 1,140 | 1,124 | 1,131 | +0.44% | 3,800 | 74億4592万 | -4.72% | 11.49 | 1.73 |
| 06/19 | 1,115 | 1,135 | 1,108 | 1,126 | +0.99% | 13,500 | 74億1300万 | -5.7% | 11.44 | 1.72 |
| 06/18 | 1,114 | 1,124 | 1,112 | 1,115 | +0.27% | 6,500 | 73億4058万 | -7.16% | 11.33 | 1.7 |
| 06/17 | 1,124 | 1,124 | 1,101 | 1,112 | -1.07% | 9,100 | 73億2083万 | -8.02% | 11.3 | 1.7 |
| 06/14 | 1,117 | 1,137 | 1,114 | 1,124 | +0.54% | 11,600 | 73億9983万 | -7.64% | 11.42 | 1.72 |
| 06/13 | 1,150 | 1,150 | 1,118 | 1,118 | -3.04% | 15,700 | 73億6033万 | -8.59% | 11.36 | 1.71 |
| 06/12 | 1,158 | 1,160 | 1,149 | 1,153 | +0.44% | 7,900 | 75億9075万 | -6.34% | 11.72 | 1.76 |
| 06/11 | 1,164 | 1,164 | 1,146 | 1,148 | -1.46% | 10,300 | 75億5784万 | -7.27% | 11.67 | 1.75 |
| 06/10 | 1,148 | 1,165 | 1,140 | 1,165 | +2.55% | 8,000 | 76億6976万 | -6.43% | 11.84 | 1.78 |
| 06/07 | 1,134 | 1,149 | 1,134 | 1,136 | +0.26% | 5,500 | 74億7883万 | -9.12% | 11.54 | 1.73 |
| 06/06 | 1,162 | 1,169 | 1,130 | 1,133 | -1.65% | 18,100 | 74億5908万 | -9.86% | 11.51 | 1.73 |
| 06/05 | 1,147 | 1,169 | 1,145 | 1,152 | +0.44% | 12,500 | 75億8417万 | -8.86% | 11.71 | 1.76 |
| 06/04 | 1,158 | 1,158 | 1,140 | 1,147 | -1.12% | 24,000 | 75億5125万 | -9.76% | 11.66 | 1.75 |
| 06/03 | 1,180 | 1,180 | 1,160 | 1,160 | -1.53% | 12,700 | 76億3684万 | -9.23% | 11.79 | 1.77 |
| 05/31 | 1,184 | 1,190 | 1,155 | 1,178 | -0.59% | 42,100 | 77億5534万 | -8.47% | 16.2 | 1.8 |
| 05/30 | 1,125 | 1,205 | 1,117 | 1,185 | -4.05% | 92,800 | 78億142万 | -8.49% | 16.29 | 1.81 |
| 05/29 | 1,243 | 1,250 | 1,220 | 1,235 | -0.16% | 48,400 | 81億3060万 | -5.07% | 16.98 | 1.89 |
| 05/28 | 1,229 | 1,243 | 1,221 | 1,237 | +0.98% | 22,700 | 81億4377万 | -5.07% | 17.01 | 1.89 |
| 05/27 | 1,255 | 1,261 | 1,225 | 1,225 | -2.23% | 34,600 | 80億6476万 | -6.06% | 16.84 | 1.87 |
| 05/24 | 1,265 | 1,270 | 1,244 | 1,253 | -0.71% | 24,300 | 82億4910万 | -3.98% | 17.23 | 1.91 |
| 05/23 | 1,293 | 1,293 | 1,262 | 1,262 | -1.94% | 29,200 | 83億835万 | -3.22% | 17.35 | 1.93 |
| 05/22 | 1,306 | 1,313 | 1,287 | 1,287 | -1.76% | 16,800 | 84億7294万 | -1.3% | 17.69 | 1.96 |
| 05/21 | 1,295 | 1,310 | 1,290 | 1,310 | +0.92% | 14,300 | 86億2436万 | -0.08% | 18.01 | 2 |
| 05/20 | 1,293 | 1,311 | 1,292 | 1,298 | +0.39% | 13,800 | 85億4536万 | -1.59% | 17.85 | 1.98 |
| 05/17 | 1,290 | 1,298 | 1,278 | 1,293 | +0.23% | 16,300 | 85億1244万 | -2.78% | 17.78 | 1.97 |
| 05/16 | 1,313 | 1,313 | 1,283 | 1,290 | -1.75% | 10,400 | 84億9269万 | -3.8% | 17.74 | 1.97 |
| 05/15 | 1,310 | 1,313 | 1,289 | 1,313 | -0.45% | 16,000 | 86億4411万 | -2.81% | 18.05 | 2 |
| 05/14 | 1,298 | 1,319 | 1,291 | 1,319 | +2.09% | 16,900 | 86億8361万 | -3.09% | 18.13 | 2.01 |
| 05/13 | 1,296 | 1,306 | 1,289 | 1,292 | +1.17% | 15,200 | 85億586万 | -5.69% | 17.76 | 1.97 |
| 05/10 | 1,345 | 1,345 | 1,277 | 1,277 | -3.26% | 57,400 | 84億711万 | -7.46% | 17.56 | 1.95 |
| 05/09 | 1,327 | 1,327 | 1,305 | 1,320 | -0.75% | 20,600 | 86億9020万 | -5.17% | 18.15 | 2.02 |
| 05/08 | 1,323 | 1,336 | 1,315 | 1,330 | +0.53% | 13,000 | 87億5603万 | -5.14% | 18.29 | 2.03 |
| 05/07 | 1,305 | 1,323 | 1,305 | 1,323 | +1.85% | 10,400 | 87億995万 | -6.44% | 18.19 | 2.02 |
| 05/02 | 1,299 | 1,304 | 1,283 | 1,299 | -0.15% | 17,100 | 85億5194万 | -8.78% | 17.86 | 1.98 |
| 05/01 | 1,307 | 1,325 | 1,289 | 1,301 | -0.76% | 29,900 | 85億6511万 | -9.27% | 17.89 | 1.99 |
| 04/30 | 1,357 | 1,364 | 1,293 | 1,311 | -1.5% | 41,200 | 86億3094万 | -9.08% | 18.02 | 2 |
| 04/26 | 1,353 | 1,370 | 1,331 | 1,331 | 0% | 43,300 | 87億6261万 | -8.21% | 18.3 | 2.03 |
| 04/25 | 1,393 | 1,425 | 1,328 | 1,331 | -3.62% | 31,200 | 87億6261万 | -8.65% | 18.3 | 2.03 |
| 04/24 | 1,361 | 1,395 | 1,360 | 1,381 | +1.47% | 37,600 | 90億9179万 | -5.6% | 18.99 | 2.11 |
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 | |
| 2015年 5月期 | 743 2,228 4/24 | 578 1,735 5/29 | 3,188,700 1,062,900 4/24 | 34億2687万 | 28億4426万 | - | -8.66% 6/19 |
| 2016年 5月期 | 692 5/11 | 497 1,491 8/25 | 300,600 100,200 7/27 | 38億6778万 | 27億7787万 | +11.32% 3/31 | -14.02% 8/25 |
| 2017年 5月期 | 1,627 3/29 | 535 6/24 | 258,800 4/4 | 90億9376万 | 29億9026万 | +23.05% 1/23 | -16.7% 4/6 |
| 2018年 5月期 | 2,342 2/27 | 1,150 9/6 | 441,500 4/3 | 130億9010万 | 64億2767万 | +33.23% 1/24 | -14.98% 3/23 |
| 2019年 5月期 | 2,584 7/27 | 1,176 5/31 | 608,400 1/15 | 149億5951万 | 68億5359万 | +24.53% 7/17 | -20.58% 1/17 |
| 2020年 5月期 | 1,287 7/8 | 696 3/17 | 244,400 7/16 | 75億872万 | 41億367万 | +18% 4/10 | -24.28% 3/13 |
| 2021年 5月期 | 1,191 10/13 | 900 7/14 | 116,400 5/28 | 70億2223万 | 53億647万 | +9.14% 7/22 | -12.89% 10/20 |
| 2022年 5月期 | 1,255 7/16 | 955 2/1 | 125,900 7/16 | 74億5907万 | 56億7602万 | +11.18% 7/16 | -11.86% 6/7 |
| 2023年 5月期 | 1,289 4/18 | 855 10/14 | 214,100 4/18 | 84億8611万 | 50億8167万 | +21.08% 4/18 | -10.22% 6/1 |
| 2024年 5月期 | 1,647 4/1 | 977 10/13 10/4 | 331,300 1/10 | 108億4299万 | 64億3206万 | +18.86% 1/10 | -17.14% 4/16 |
| 最新 | 963 2024/9/18 | 7,500 | 63億3989万 | -5.4% 1,018 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 70%（1.7倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/09/18 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
497円（2015/08/25） - 94%（1.94倍）
963円（9/18）