株価チャート
株価
11/11
- 前日 (11/8)
- 3,700
- 始値
- 3,690
- 高値
- 3,700
- 安値
- 3,690
- 終値 -0.27%
- 3,690
- 出来高 +35.67%
- 42,600
乖離率
- 株価（5日）
移動平均値 - -0.11%
3,694 - 株価（25日）
移動平均値 - 0%
3,690 - 出来高（5日）
移動平均値 - +107.4%
20,540
2024/06/17～2024/11/11
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 | ||||||||||
| 11/11 | 3,690 | 3,700 | 3,690 | 3,690 | -0.27% | 42,600 | 1309億8460万 | 0% | 16.59 | 1.41 |
| 11/08 | 3,690 | 3,700 | 3,690 | 3,700 | +0.27% | 31,400 | 1313億3957万 | +0.27% | 16.63 | 1.42 |
| 11/07 | 3,690 | 3,695 | 3,690 | 3,690 | -0.14% | 4,400 | 1309億8460万 | +0.03% | 16.59 | 1.41 |
| 11/06 | 3,690 | 3,695 | 3,690 | 3,695 | 0% | 15,700 | 1311億6209万 | +0.16% | 16.61 | 1.42 |
| 11/05 | 3,690 | 3,695 | 3,690 | 3,695 | 0% | 8,600 | 1311億6209万 | +0.19% | 16.61 | 1.42 |
| 11/01 | 3,685 | 3,695 | 3,685 | 3,695 | +0.27% | 16,800 | 1311億6209万 | +0.19% | 16.61 | 1.42 |
| 10/31 | 3,690 | 3,690 | 3,685 | 3,685 | -0.27% | 2,300 | 1308億711万 | -0.08% | 16.57 | 1.41 |
| 10/30 | 3,695 | 3,695 | 3,685 | 3,695 | 0% | 6,500 | 1311億6209万 | +0.19% | 16.61 | 1.42 |
| 10/29 | 3,685 | 3,695 | 3,685 | 3,695 | +0.14% | 5,900 | 1311億6209万 | +0.22% | 16.61 | 1.42 |
| 10/28 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 8,000 | 1309億8460万 | +0.08% | 16.59 | 1.41 |
| 10/25 | 3,690 | 3,695 | 3,685 | 3,690 | -0.14% | 13,300 | 1309億8460万 | +0.08% | 16.59 | 1.41 |
| 10/24 | 3,690 | 3,695 | 3,685 | 3,695 | 0% | 13,000 | 1311億6209万 | +0.22% | 16.61 | 1.42 |
| 10/23 | 3,685 | 3,695 | 3,685 | 3,695 | +0.27% | 89,000 | 1311億6209万 | +0.24% | 16.61 | 1.42 |
| 10/22 | 3,685 | 3,700 | 3,685 | 3,685 | 0% | 148,600 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 10/21 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 39,500 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 10/18 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 32,300 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 10/17 | 3,685 | 3,690 | 3,685 | 3,685 | -0.14% | 8,300 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 10/16 | 3,685 | 3,690 | 3,685 | 3,690 | +0.14% | 11,700 | 1309億8460万 | +0.11% | 16.59 | 1.41 |
| 10/15 | 3,690 | 3,690 | 3,685 | 3,685 | -0.14% | 6,600 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 10/11 | 3,685 | 3,690 | 3,685 | 3,690 | 0% | 9,500 | 1309億8460万 | +0.11% | 16.59 | 1.41 |
| 10/10 | 3,690 | 3,690 | 3,685 | 3,690 | +0.14% | 9,200 | 1309億8460万 | +0.11% | 16.59 | 1.41 |
| 10/09 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 3,500 | 1308億711万 | 0% | 16.57 | 1.41 |
| 10/08 | 3,685 | 3,685 | 3,685 | 3,685 | 0% | 7,200 | 1308億711万 | 0% | 16.57 | 1.41 |
| 10/07 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 4,600 | 1308億711万 | 0% | 16.57 | 1.41 |
| 10/04 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 16,000 | 1308億711万 | 0% | 16.57 | 1.41 |
| 10/03 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 8,900 | 1308億711万 | 0% | 16.57 | 1.41 |
| 10/02 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 8,200 | 1308億711万 | 0% | 16.57 | 1.41 |
| 10/01 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 18,600 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/30 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 46,700 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/27 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 34,100 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/26 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 52,700 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 09/25 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 37,300 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 09/24 | 3,690 | 3,690 | 3,685 | 3,685 | -0.14% | 16,600 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 09/20 | 3,690 | 3,690 | 3,685 | 3,690 | 0% | 16,800 | 1309億8460万 | +0.11% | 16.59 | 1.41 |
| 09/19 | 3,685 | 3,690 | 3,685 | 3,690 | +0.14% | 23,500 | 1309億8460万 | +0.14% | 16.59 | 1.41 |
| 09/18 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 15,700 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/17 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 31,900 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/13 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 23,200 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/12 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 36,700 | 1308億711万 | +0.03% | 16.57 | 1.41 |
| 09/11 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 23,500 | 1308億711万 | +0.03% | 16.57 | 1.41 |
| 09/10 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 51,200 | 1308億711万 | +0.03% | 16.57 | 1.41 |
| 09/09 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 37,000 | 1308億711万 | +0.03% | 16.57 | 1.41 |
| 09/06 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 16,400 | 1308億711万 | +0.03% | 16.57 | 1.41 |
| 09/05 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 21,400 | 1308億711万 | +0.03% | 16.57 | 1.41 |
| 09/04 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 35,900 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/03 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 66,100 | 1308億711万 | 0% | 16.57 | 1.41 |
| 09/02 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 44,100 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 08/30 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 63,800 | 1308億711万 | -0.03% | 16.57 | 1.41 |
| 08/29 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 1,083,000 | 1308億711万 | -0.05% | 16.57 | 1.41 |
| 08/28 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 44,400 | 1308億711万 | -0.05% | 16.57 | 1.41 |
| 08/27 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 37,000 | 1308億711万 | -0.05% | 16.57 | 1.41 |
| 08/26 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 13,000 | 1308億711万 | -0.08% | 16.57 | 1.41 |
| 08/23 | 3,685 | 3,690 | 3,685 | 3,685 | 0% | 37,400 | 1308億711万 | -0.11% | 16.57 | 1.41 |
| 08/22 | 3,690 | 3,690 | 3,685 | 3,685 | -0.14% | 8,900 | 1308億711万 | -0.11% | 16.57 | 1.41 |
| 08/21 | 3,685 | 3,690 | 3,680 | 3,690 | 0% | 45,100 | 1309億8460万 | 0% | 16.59 | 1.41 |
| 08/20 | 3,685 | 3,690 | 3,680 | 3,690 | +0.27% | 37,100 | 1309億8460万 | 0% | 16.59 | 1.41 |
| 08/19 | 3,690 | 3,690 | 3,680 | 3,680 | -0.14% | 73,000 | 1306億2963万 | -0.27% | 16.54 | 1.41 |
| 08/16 | 3,690 | 3,690 | 3,685 | 3,685 | 0% | 44,800 | 1308億711万 | -0.16% | 16.57 | 1.41 |
| 08/15 | 3,685 | 3,690 | 3,680 | 3,685 | +0.14% | 108,500 | 1308億711万 | -0.16% | 16.57 | 1.41 |
| 08/14 | 3,690 | 3,695 | 3,680 | 3,680 | -0.27% | 119,300 | 1306億2963万 | -0.3% | 16.54 | 1.41 |
| 08/13 | 3,680 | 3,690 | 3,680 | 3,690 | +0.41% | 285,900 | 1309億8460万 | -0.03% | 16.59 | 1.41 |
| 08/09 | 3,685 | 3,685 | 3,675 | 3,675 | 0% | 743,800 | 1304億5214万 | -0.43% | 16.52 | 1.41 |
| 08/08 | 3,690 | 3,705 | 3,675 | 3,675 | -0.27% | 739,800 | 1304億5214万 | -0.46% | 16.52 | 1.41 |
| 08/07 | 3,695 | 3,705 | 3,685 | 3,685 | +0.14% | 125,300 | 1308億711万 | -0.22% | 16.57 | 1.41 |
| 08/06 | 3,685 | 3,695 | 3,680 | 3,680 | 0% | 187,000 | 1306億2963万 | -0.35% | 16.54 | 1.41 |
| 08/05 | 3,680 | 3,695 | 3,680 | 3,680 | -0.14% | 95,900 | 1306億2963万 | -0.35% | 16.54 | 1.41 |
| 08/02 | 3,695 | 3,695 | 3,670 | 3,685 | -0.27% | 176,100 | 1308億711万 | -0.24% | 16.57 | 1.41 |
| 08/01 | 3,700 | 3,700 | 3,695 | 3,695 | -0.14% | 69,500 | 1311億6209万 | +0.03% | 16.61 | 1.42 |
| 07/31 | 3,695 | 3,700 | 3,695 | 3,700 | +0.14% | 38,100 | 1313億3957万 | +0.16% | 16.63 | 1.42 |
| 07/30 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 100,600 | 1311億6209万 | +0.03% | 16.61 | 1.42 |
| 07/29 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 109,300 | 1311億6209万 | +0.03% | 16.61 | 1.42 |
| 07/26 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 127,800 | 1311億6209万 | +0.03% | 16.61 | 1.42 |
| 07/25 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 322,800 | 1311億6209万 | +0.05% | 16.61 | 1.42 |
| 07/24 | 3,695 | 3,700 | 3,695 | 3,695 | 0% | 181,000 | 1311億6209万 | +0.05% | 16.61 | 1.42 |
| 07/23 | 3,700 | 3,700 | 3,695 | 3,695 | -0.14% | 87,300 | 1311億6209万 | +0.08% | 16.61 | 1.42 |
| 07/22 | 3,695 | 3,700 | 3,695 | 3,700 | 0% | 110,400 | 1313億3957万 | +0.24% | 16.63 | 1.42 |
| 07/19 | 3,695 | 3,700 | 3,695 | 3,700 | 0% | 55,000 | 1313億3957万 | +0.27% | 16.63 | 1.42 |
| 07/18 | 3,695 | 3,700 | 3,690 | 3,700 | +0.14% | 181,500 | 1313億3957万 | +0.27% | 16.63 | 1.42 |
| 07/17 | 3,700 | 3,700 | 3,690 | 3,695 | 0% | 203,400 | 1311億6209万 | +0.16% | 16.61 | 1.42 |
| 07/16 | 3,695 | 3,700 | 3,690 | 3,695 | -0.14% | 73,500 | 1311億6209万 | +0.19% | 16.61 | 1.42 |
| 07/12 | 3,695 | 3,700 | 3,690 | 3,700 | +0.27% | 176,100 | 1313億3957万 | +0.33% | 16.63 | 1.42 |
| 07/11 | 3,695 | 3,700 | 3,690 | 3,690 | 0% | 94,700 | 1309億8460万 | +0.05% | 16.59 | 1.41 |
| 07/10 | 3,695 | 3,700 | 3,690 | 3,690 | 0% | 176,800 | 1309億8460万 | +0.05% | 16.59 | 1.41 |
| 07/09 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 327,400 | 1309億8460万 | +0.05% | 16.59 | 1.41 |
| 07/08 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 152,200 | 1309億8460万 | +0.03% | 16.59 | 1.41 |
| 07/05 | 3,695 | 3,700 | 3,690 | 3,690 | 0% | 206,000 | 1309億8460万 | +0.03% | 16.59 | 1.41 |
| 07/04 | 3,690 | 3,700 | 3,690 | 3,690 | 0% | 130,900 | 1309億8460万 | +0.03% | 16.59 | 1.41 |
| 07/03 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 95,400 | 1309億8460万 | 0% | 16.59 | 1.41 |
| 07/02 | 3,690 | 3,695 | 3,690 | 3,690 | 0% | 96,600 | 1309億8460万 | 0% | 16.59 | 1.41 |
| 07/01 | 3,695 | 3,695 | 3,690 | 3,690 | 0% | 65,400 | 1309億8460万 | -0.11% | 16.59 | 1.41 |
| 06/28 | 3,695 | 3,700 | 3,690 | 3,690 | -0.27% | 86,000 | 1309億8460万 | -0.16% | 16.59 | 1.41 |
| 06/27 | 3,690 | 3,700 | 3,690 | 3,700 | +0.14% | 304,500 | 1313億3957万 | +0.08% | 16.63 | 1.42 |
| 06/26 | 3,695 | 3,695 | 3,690 | 3,695 | 0% | 122,600 | 1311億6209万 | -0.03% | 16.61 | 1.42 |
| 06/25 | 3,690 | 3,695 | 3,690 | 3,695 | 0% | 109,000 | 1311億6209万 | -0.03% | 16.61 | 1.42 |
| 06/24 | 3,695 | 3,695 | 3,690 | 3,695 | +0.14% | 542,400 | 1311億6209万 | -0.05% | 16.61 | 1.42 |
| 06/21 | 3,690 | 3,695 | 3,690 | 3,690 | +0.27% | 558,100 | 1309億8460万 | -0.19% | 16.59 | 1.41 |
| 06/20 | 3,680 | 3,685 | 3,680 | 3,680 | 0% | 70,100 | 1306億2963万 | -0.51% | 16.54 | 1.41 |
| 06/19 | 3,680 | 3,685 | 3,680 | 3,680 | 0% | 137,500 | 1306億2963万 | -0.54% | 16.54 | 1.41 |
| 06/18 | 3,680 | 3,685 | 3,675 | 3,680 | +0.14% | 222,000 | 1306億2963万 | -0.57% | 16.54 | 1.41 |
| 06/17 | 3,685 | 3,685 | 3,675 | 3,675 | -0.14% | 143,200 | 1304億5214万 | -0.76% | 16.52 | 1.41 |
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 | |
| 2007年 5月期 | 2,685 4/17 | 1,715 7/26 | 1,858,900 9/15 | - | - | +21.81% 9/15 | -15.89% 7/26 |
| 2008年 5月期 | 3,070 7/31 | 1,587 1/16 | 1,003,100 7/13 | - | - | +14.43% 2/27 | -20.41% 1/16 |
| 2009年 5月期 | 2,175 6/2 | 664 12/19 | 703,500 1/15 | - | - | +22.28% 1/29 | -36.65% 10/27 |
| 2010年 5月期 | 1,477 4/15 | 1,002 12/10 | 855,300 7/23 | - | - | +23.82% 7/23 | -14.46% 5/25 |
| 2011年 5月期 | 1,229 6/16 | 654 3/15 | 787,700 4/11 | 436億2603万 | 232億1515万 | +13.52% 4/11 | -32.02% 3/15 |
| 2012年 5月期 | 954 7/4 | 580 11/21 | 304,300 10/6 | 338億6431万 | 205億8836万 | +12.89% 2/2 | -15.01% 10/6 |
| 2013年 5月期 | 1,115 5/14 | 593 10/1 | 419,200 3/28 | 395億7935万 | 210億4982万 | +17.08% 3/29 | -16.99% 6/7 |
| 2014年 5月期 | 983 7/22 | 802 6/7 | 174,100 3/28 | 348億9373万 | 284億6874万 | +10.8% 7/22 | -8.74% 8/12 |
| 2015年 5月期 | 1,490 3/23 3/20 | 868 10/17 | 546,700 7/16 | 528億9080万 | 308億1155万 | +12.84% 1/30 | -9.46% 10/17 |
| 2016年 5月期 | 1,345 6/1 | 856 2/12 | 932,200 8/11 | 477億4371万 | 303億8558万 | +11.22% 8/11 | -13.61% 2/12 |
| 2017年 5月期 | 1,895 1/26 | 862 7/8 | 733,400 12/12 | 672億6716万 | 305億9857万 | +24.71% 12/12 | -9.31% 7/8 |
| 2018年 5月期 | 2,322 1/18 | 1,647 7/4 | 1,100,000 12/27 | 824億2445万 | 584億6386万 | +11.31% 11/10 | -14.11% 2/14 |
| 2019年 5月期 | 1,957 7/27 | 1,120 12/25 | 518,800 4/4 | 694億6798万 | 397億5684万 | +14.26% 4/5 | -20.27% 12/25 |
| 2020年 5月期 | 2,618 1/24 | 1,404 3/23 | 673,200 1/24 | 929億3162万 | 498億3804万 | +17.95% 4/20 | -28.49% 3/13 |
| 2021年 5月期 | 3,235 1/14 | 2,023 8/20 | 492,300 4/5 | 1148億3338万 | 718億1080万 | +17.39% 4/5 | -12.48% 5/13 |
| 2022年 5月期 | 2,897 6/18 | 1,999 3/9 | 606,200 7/16 | 1028億3533万 | 709億5886万 | +13.89% 9/14 | -14.07% 7/20 |
| 2023年 5月期 | 3,210 5/29 | 1,861 7/19 | 731,300 10/3 | 1139億4595万 | 660億6025万 | +15% 11/16 | -9.79% 7/6 |
| 2024年 5月期 | 3,805 5/28 | 2,397 10/31 | 1,614,800 4/30 | 1350億6678万 | 850億8674万 | +24.56% 4/30 | -9.84% 10/4 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 42%（1.42倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
