株価チャート
株価
9/18
- 前日 (9/13)
- 1,179
- 始値
- 1,189
- 高値
- 1,189
- 安値
- 1,189
- 終値 +0.85%
- 1,189
- 出来高 -83.33%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,185 - 株価（25日）
移動平均値 - +2.24%
1,163 - 出来高（5日）
移動平均値 - -64.29%
280
2024/04/11～2024/09/18
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 | 1,189 | 1,189 | 1,189 | 1,189 | +0.85% | 100 | 17億5972万 | +2.24% | 61.92 | 0.39 |
| 09/13 | 1,160 | 1,179 | 1,155 | 1,179 | -0.92% | 600 | 17億4492万 | +1.73% | 61.4 | 0.39 |
| 09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | 17億6120万 | +2.5% | 61.97 | 0.39 |
| 09/10 | 1,190 | 1,190 | 1,190 | 1,190 | +1.28% | 200 | 17億6120万 | +2.15% | 61.97 | 0.39 |
| 09/09 | 1,190 | 1,190 | 1,160 | 1,175 | -1.34% | 300 | 17億3900万 | +0.34% | 61.19 | 0.38 |
| 09/06 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 300 | 17億6268万 | +1.28% | 62.02 | 0.39 |
| 09/05 | 1,199 | 1,199 | 1,191 | 1,191 | -0.5% | 200 | 17億6268万 | +0.68% | 62.02 | 0.39 |
| 09/04 | 1,183 | 1,197 | 1,183 | 1,197 | +1.44% | 800 | 17億7156万 | +0.76% | 62.33 | 0.39 |
| 09/03 | 1,173 | 1,180 | 1,173 | 1,180 | +0.6% | 700 | 17億4640万 | -1.17% | 61.45 | 0.39 |
| 09/02 | 1,173 | 1,173 | 1,173 | 1,173 | 0% | 100 | 17億3604万 | -2.33% | 61.08 | 0.38 |
| 08/30 | 1,180 | 1,181 | 1,155 | 1,173 | -0.68% | 1,700 | 17億3604万 | -2.82% | 61.08 | 0.38 |
| 08/29 | 1,181 | 1,181 | 1,181 | 1,181 | +0.17% | 100 | 17億4788万 | -2.56% | 61.5 | 0.39 |
| 08/28 | 1,179 | 1,181 | 1,179 | 1,179 | 0% | 800 | 17億4492万 | -3.12% | 61.4 | 0.39 |
| 08/27 | 1,179 | 1,179 | 1,149 | 1,179 | 0% | 900 | 17億4492万 | -3.44% | 61.4 | 0.39 |
| 08/26 | 1,179 | 1,179 | 1,179 | 1,179 | 0% | 200 | 17億4492万 | -3.91% | 61.4 | 0.39 |
| 08/21 | 1,178 | 1,179 | 1,178 | 1,179 | +0.08% | 500 | 17億4492万 | -4.3% | 61.4 | 0.39 |
| 08/20 | 1,179 | 1,179 | 1,175 | 1,178 | +3.33% | 1,100 | 17億4344万 | -4.85% | 61.34 | 0.38 |
| 08/19 | 1,150 | 1,150 | 1,131 | 1,140 | -0.87% | 400 | 16億8720万 | -8.43% | 59.36 | 0.37 |
| 08/16 | 1,100 | 1,150 | 1,100 | 1,150 | +1.77% | 600 | 17億200万 | -8.15% | 59.89 | 0.38 |
| 08/15 | 1,120 | 1,130 | 1,120 | 1,130 | -1.91% | 200 | 16億7240万 | -10.1% | 58.84 | 0.37 |
| 08/14 | 1,152 | 1,152 | 1,152 | 1,152 | +1.77% | 100 | 17億496万 | -8.86% | 59.99 | 0.38 |
| 08/13 | 1,108 | 1,143 | 1,066 | 1,132 | +1.98% | 1,200 | 16億7536万 | -10.73% | 58.95 | 0.37 |
| 08/09 | 1,108 | 1,110 | 1,108 | 1,110 | 0% | 1,500 | 16億4280万 | -12.74% | 57.8 | 0.36 |
| 08/07 | 1,049 | 1,110 | 1,049 | 1,110 | +5.82% | 1,000 | 16億4280万 | -13.15% | 57.8 | 0.36 |
| 08/06 | 1,089 | 1,140 | 1,025 | 1,049 | -4.55% | 3,300 | 15億5252万 | -18.3% | 54.63 | 0.34 |
| 08/05 | 1,190 | 1,190 | 1,066 | 1,099 | -9.4% | 1,700 | 16億2652万 | -15% | 57.23 | 0.36 |
| 08/02 | 1,278 | 1,278 | 1,205 | 1,213 | -6.69% | 1,400 | 17億9524万 | -6.62% | 63.17 | 0.4 |
| 08/01 | 1,302 | 1,302 | 1,300 | 1,300 | -2.4% | 800 | 19億2400万 | 0% | 67.7 | 0.42 |
| 07/29 | 1,334 | 1,334 | 1,332 | 1,332 | +2.07% | 200 | 19億7136万 | +2.78% | 69.36 | 0.44 |
| 07/26 | 1,328 | 1,328 | 1,305 | 1,305 | -3.9% | 500 | 19億3140万 | +1.16% | 67.96 | 0.43 |
| 07/25 | 1,358 | 1,358 | 1,358 | 1,358 | +2.26% | 100 | 20億984万 | +5.68% | 70.72 | 0.44 |
| 07/24 | 1,330 | 1,330 | 1,328 | 1,328 | -1.19% | 200 | 19億6544万 | +3.83% | 69.15 | 0.43 |
| 07/23 | 1,344 | 1,344 | 1,344 | 1,344 | -0.44% | 100 | 19億8912万 | +5.58% | 69.99 | 0.44 |
| 07/22 | 1,336 | 1,350 | 1,336 | 1,350 | +1.05% | 300 | 19億9800万 | +6.55% | 70.3 | 0.44 |
| 07/19 | 1,296 | 1,366 | 1,296 | 1,336 | +3.17% | 3,000 | 19億7728万 | +6.03% | 69.57 | 0.44 |
| 07/18 | 1,325 | 1,325 | 1,295 | 1,295 | +0.54% | 1,100 | 19億1660万 | +3.27% | 67.44 | 0.42 |
| 07/17 | 1,280 | 1,288 | 1,280 | 1,288 | 0% | 700 | 19億624万 | +3.12% | 67.07 | 0.42 |
| 07/16 | 1,288 | 1,288 | 1,258 | 1,288 | -2.35% | 400 | 19億624万 | +3.54% | 67.07 | 0.42 |
| 07/12 | 1,199 | 1,319 | 1,199 | 1,319 | -0.6% | 6,500 | 19億5212万 | +6.37% | 68.69 | 0.43 |
| 07/11 | 1,341 | 1,349 | 1,327 | 1,327 | -0.15% | 2,100 | 19億6396万 | +7.54% | 69.1 | 0.43 |
| 07/10 | 1,326 | 1,329 | 1,301 | 1,329 | 0% | 1,500 | 19億6692万 | +8.22% | 69.21 | 0.43 |
| 07/09 | 1,330 | 1,330 | 1,316 | 1,329 | +1.06% | 900 | 19億6692万 | +8.85% | 69.21 | 0.43 |
| 07/08 | 1,288 | 1,318 | 1,288 | 1,315 | +2.65% | 500 | 19億4620万 | +8.32% | 68.48 | 0.43 |
| 07/05 | 1,328 | 1,328 | 1,281 | 1,281 | -1.46% | 400 | 18億9588万 | +5.96% | 66.71 | 0.42 |
| 07/04 | 1,269 | 1,333 | 1,269 | 1,300 | +3.17% | 2,200 | 19億2400万 | +7.97% | 67.7 | 0.42 |
| 07/03 | 1,250 | 1,260 | 1,250 | 1,260 | +2.02% | 900 | 18億6480万 | +5.18% | 65.61 | 0.41 |
| 07/02 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 400 | 18億2780万 | +3.26% | 64.31 | 0.4 |
| 07/01 | 1,241 | 1,251 | 1,223 | 1,250 | -1.65% | 1,000 | 18億5000万 | +4.69% | 65.09 | 0.41 |
| 06/28 | 1,266 | 1,288 | 1,266 | 1,271 | +0.39% | 400 | 18億8108万 | +6.72% | 66.19 | 0.42 |
| 06/27 | 1,254 | 1,286 | 1,254 | 1,266 | +0.08% | 600 | 18億7368万 | +6.75% | 65.93 | 0.41 |
| 06/26 | 1,244 | 1,265 | 1,244 | 1,265 | +2.85% | 1,000 | 18億7220万 | +7.02% | 65.87 | 0.41 |
| 06/25 | 1,230 | 1,230 | 1,212 | 1,230 | +2.5% | 1,200 | 18億2040万 | +4.33% | 64.05 | 0.4 |
| 06/24 | 1,200 | 1,200 | 1,200 | 1,200 | +1.27% | 1,100 | 17億7600万 | +1.95% | 62.49 | 0.39 |
| 06/21 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 200 | 17億5380万 | +0.59% | 61.71 | 0.39 |
| 06/20 | 1,194 | 1,197 | 1,185 | 1,185 | -0.34% | 600 | 17億5380万 | +0.51% | 61.71 | 0.39 |
| 06/19 | 1,176 | 1,189 | 1,176 | 1,189 | +1.11% | 1,000 | 17億5972万 | +0.76% | 61.92 | 0.39 |
| 06/17 | 1,176 | 1,177 | 1,176 | 1,176 | -1.51% | 2,400 | 17億4048万 | -0.76% | 61.24 | 0.38 |
| 06/14 | 1,193 | 1,194 | 1,176 | 1,194 | 0% | 2,000 | 17億6712万 | +0.25% | 62.18 | 0.39 |
| 06/13 | 1,172 | 1,194 | 1,172 | 1,194 | +1.88% | 200 | 17億6712万 | -0.17% | 62.18 | 0.39 |
| 06/12 | 1,176 | 1,177 | 1,171 | 1,172 | +0.17% | 500 | 17億3456万 | -2.41% | 61.03 | 0.38 |
| 06/11 | 1,170 | 1,170 | 1,170 | 1,170 | -0.34% | 100 | 17億3160万 | -3.07% | 60.93 | 0.38 |
| 06/10 | 1,174 | 1,180 | 1,174 | 1,174 | 0% | 500 | 17億3752万 | -3.22% | 61.14 | 0.38 |
| 06/07 | 1,188 | 1,188 | 1,156 | 1,174 | -1.18% | 900 | 17億3752万 | -3.77% | 61.14 | 0.38 |
| 06/06 | 1,168 | 1,188 | 1,168 | 1,188 | +1.71% | 200 | 17億5824万 | -3.1% | 61.86 | 0.39 |
| 06/05 | 1,168 | 1,168 | 1,168 | 1,168 | +0.26% | 500 | 17億2864万 | -5.19% | 60.82 | 0.38 |
| 06/04 | 1,151 | 1,170 | 1,151 | 1,165 | +1.04% | 400 | 17億2420万 | -5.9% | 60.67 | 0.38 |
| 06/03 | 1,178 | 1,178 | 1,147 | 1,153 | -2.12% | 2,900 | 17億644万 | -7.32% | 60.04 | 0.38 |
| 05/31 | 1,153 | 1,178 | 1,151 | 1,178 | +1.99% | 700 | 17億4344万 | -5.76% | - | 0.38 |
| 05/30 | 1,185 | 1,185 | 1,154 | 1,155 | 0% | 1,200 | 17億940万 | -8.04% | - | 0.38 |
| 05/29 | 1,196 | 1,196 | 1,155 | 1,155 | -4.07% | 1,700 | 17億940万 | -8.55% | - | 0.38 |
| 05/28 | 1,204 | 1,204 | 1,204 | 1,204 | +1.09% | 200 | 17億8192万 | -5.12% | - | 0.39 |
| 05/27 | 1,172 | 1,200 | 1,165 | 1,191 | +2.41% | 800 | 17億6268万 | -6.51% | - | 0.39 |
| 05/24 | 1,165 | 1,165 | 1,163 | 1,163 | -0.26% | 600 | 17億2124万 | -9.07% | - | 0.38 |
| 05/23 | 1,167 | 1,169 | 1,161 | 1,166 | -0.17% | 1,300 | 17億2568万 | -9.33% | - | 0.38 |
| 05/22 | 1,187 | 1,187 | 1,168 | 1,168 | -1.02% | 900 | 17億2864万 | -9.67% | - | 0.38 |
| 05/21 | 1,188 | 1,193 | 1,180 | 1,180 | -0.67% | 1,200 | 17億4640万 | -9.23% | - | 0.39 |
| 05/20 | 1,200 | 1,203 | 1,187 | 1,188 | -1.25% | 1,400 | 17億5824万 | -8.97% | - | 0.39 |
| 05/17 | 1,228 | 1,228 | 1,203 | 1,203 | -1.55% | 1,600 | 17億8044万 | -8.17% | - | 0.39 |
| 05/16 | 1,250 | 1,250 | 1,222 | 1,222 | +0.49% | 1,300 | 18億856万 | -7% | - | 0.4 |
| 05/15 | 1,314 | 1,314 | 1,216 | 1,216 | -7.53% | 3,000 | 17億9968万 | -7.74% | - | 0.4 |
| 05/14 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 100 | 19億4620万 | -0.53% | - | 0.43 |
| 05/13 | 1,315 | 1,315 | 1,315 | 1,315 | -0.38% | 400 | 19億4620万 | -0.45% | - | 0.43 |
| 05/09 | 1,316 | 1,329 | 1,316 | 1,320 | -0.75% | 300 | 19億5360万 | -0.08% | - | 0.43 |
| 05/08 | 1,330 | 1,330 | 1,330 | 1,330 | +1.84% | 100 | 19億6840万 | +0.76% | - | 0.43 |
| 05/07 | 1,330 | 1,330 | 1,306 | 1,306 | -2.03% | 300 | 19億3288万 | -1.06% | - | 0.43 |
| 05/02 | 1,332 | 1,333 | 1,332 | 1,333 | +0.08% | 500 | 19億7284万 | +0.98% | - | 0.44 |
| 05/01 | 1,332 | 1,332 | 1,332 | 1,332 | -0.08% | 100 | 19億7136万 | +1.06% | - | 0.44 |
| 04/30 | 1,347 | 1,347 | 1,333 | 1,333 | -0.07% | 300 | 19億7284万 | +1.29% | - | 0.44 |
| 04/26 | 1,320 | 1,334 | 1,320 | 1,334 | +1.06% | 700 | 19億7432万 | +1.44% | - | 0.44 |
| 04/25 | 1,314 | 1,320 | 1,314 | 1,320 | +0.61% | 300 | 19億5360万 | +0.61% | - | 0.43 |
| 04/24 | 1,312 | 1,312 | 1,312 | 1,312 | 0% | 100 | 19億4176万 | +0.15% | - | 0.43 |
| 04/23 | 1,313 | 1,324 | 1,312 | 1,312 | -0.98% | 800 | 19億4176万 | +0.23% | - | 0.43 |
| 04/22 | 1,325 | 1,325 | 1,325 | 1,325 | +0.38% | 100 | 19億6100万 | +1.45% | - | 0.43 |
| 04/19 | 1,320 | 1,320 | 1,308 | 1,320 | 0% | 500 | 19億5360万 | +1.23% | - | 0.43 |
| 04/18 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 300 | 19億5360万 | +1.38% | - | 0.43 |
| 04/17 | 1,317 | 1,320 | 1,317 | 1,320 | -0.98% | 200 | 19億5360万 | +1.54% | - | 0.43 |
| 04/16 | 1,333 | 1,333 | 1,333 | 1,333 | +0.23% | 100 | 19億7284万 | +2.7% | - | 0.44 |
| 04/15 | 1,301 | 1,334 | 1,301 | 1,330 | -0.37% | 700 | 19億6840万 | +2.7% | - | 0.43 |
| 04/12 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 200 | 19億7580万 | +3.25% | - | 0.44 |
| 04/11 | 1,340 | 1,340 | 1,309 | 1,335 | +1.91% | 900 | 19億7580万 | +3.41% | - | 0.44 |
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 | 4,090 409,000 7/14 | 2,400 240,000 11/20 | 234,700 2,347 7/13 | - | - | +31.81% 7/13 | -12.53% 11/21 |
| 2008年 5月期 | 2,700 270,000 6/11 | 1,360 136,000 2/13 136,000 2/12 | 12,100 121 7/23 | - | - | +25.16% 5/1 | -18.42% 1/17 |
| 2009年 5月期 | 1,750 175,000 6/13 | 850 85,000 4/14 | 5,700 57 1/9 | - | - | +46.14% 7/23 | -22.97% 10/8 |
| 2010年 5月期 | 2,150 215,000 4/12 | 890 89,000 11/26 | 10,200 102 1/14 | - | - | +35.47% 4/9 | -21.3% 11/26 |
| 2011年 5月期 | 2,530 253,000 3/9 | 1,450 145,000 11/2 | 6,500 65 1/7 65 7/20 | 37億4440万 | 21億4600万 | +18.14% 1/6 | -30.08% 3/15 |
| 2012年 5月期 | 1,950 195,000 7/21 | 1,200 120,000 5/30 | 6,100 61 1/12 | 28億8600万 | 17億7600万 | +11.92% 2/20 | -19.19% 1/17 |
| 2013年 5月期 | 2,910 291,000 4/9 | 1,120 112,000 8/20 | 19,400 194 3/6 | 43億680万 | 16億5760万 | +28.97% 3/7 | -26.85% 6/7 |
| 2014年 5月期 | 2,311 231,100 1/22 | 1,580 158,000 6/7 | 15,800 158 9/17 | 34億2028万 | 23億3840万 | +19.26% 1/22 | -14.13% 12/19 |
| 2015年 5月期 | 2,012 6/2 | 1,332 2/4 | 12,500 12/24 | 29億7776万 | 19億7136万 | +4.32% 10/2 | -20.02% 1/16 |
| 2016年 5月期 | 2,608 5/6 | 1,256 7/9 | 108,000 7/16 | 38億5984万 | 18億5888万 | +55.21% 7/16 | -17.19% 6/2 |
| 2017年 5月期 | 2,350 3/21 | 1,535 10/12 | 36,300 1/10 | 34億7800万 | 22億7180万 | +33.69% 1/10 | -9.32% 4/12 |
| 2018年 5月期 | 4,010 5/2 | 1,990 6/1 | 51,800 7/11 | 59億3480万 | 29億4520万 | +26.04% 7/10 | -13.11% 6/19 |
| 2019年 5月期 | 3,950 7/12 | 2,500 5/31 | 55,800 7/12 | 58億4600万 | 37億 | +20.81% 7/12 | -18.85% 6/5 |
| 2020年 5月期 | 2,717 2/10 | 1,556 3/23 | 18,000 4/15 | 40億2116万 | 23億288万 | +11.64% 4/14 | -32.54% 3/13 |
| 2021年 5月期 | 2,798 4/14 | 1,407 7/15 | 64,200 7/21 | 41億4104万 | 20億8236万 | +60.6% 7/20 | -14.89% 6/2 |
| 2022年 5月期 | 4,195 7/19 | 2,156 6/8 | 62,800 7/16 | 62億860万 | 31億9088万 | +57.93% 7/15 | -14.37% 6/17 |
| 2023年 5月期 | 3,510 6/1 | 1,832 3/22 | 12,300 1/16 | 51億9480万 | 27億1136万 | +7.78% 5/8 | -17.61% 1/18 |
| 2024年 5月期 | 2,180 7/14 | 1,151 5/31 | 22,800 7/18 | 32億2640万 | 17億348万 | +7.98% 7/4 | -13.75% 12/26 |
| 最新 | 1,189 2024/9/18 | 100 | 17億5972万 | +2.24% 1,163 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 131%（2.31倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/29 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/29
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 76%（1.76倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 99%（1.99倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/29 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/29
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/09/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
500円（2002/11/14） - 138%（2.38倍）
1,189円（9/18）