株価チャート
株価
5/9
- 前日 (5/8)
- 150,800
- 始値
- 151,600
- 高値
- 152,200
- 安値
- 151,100
- 終値 +0.66%
- 151,800
- 出来高 -57.25%
- 4,921
乖離率
- 株価（5日）
移動平均値 - -0.12%
151,980 - 株価（25日）
移動平均値 - +0.27%
151,384 - 出来高（5日）
移動平均値 - -44.81%
8,916
2023/12/08～2024/05/09
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 | ||||||||||
| 05/09 | 151,600 | 152,200 | 151,100 | 151,800 | +0.66% | 4,921 | - | +0.27% | - | - |
| 05/08 | 152,500 | 153,000 | 150,600 | 150,800 | -1.31% | 11,512 | - | -0.41% | - | - |
| 05/07 | 152,800 | 153,800 | 152,400 | 152,800 | +0.07% | 8,817 | - | +0.85% | - | - |
| 05/02 | 152,100 | 153,700 | 151,800 | 152,700 | +0.59% | 14,384 | - | +0.75% | - | - |
| 05/01 | 151,600 | 151,900 | 150,200 | 151,800 | +0.2% | 4,944 | - | +0.12% | - | - |
| 04/30 | 152,800 | 153,200 | 151,500 | 151,500 | -0.79% | 7,641 | - | -0.14% | - | - |
| 04/26 | 151,400 | 152,700 | 150,600 | 152,700 | +0.86% | 5,286 | - | +0.59% | - | - |
| 04/25 | 151,000 | 152,200 | 150,600 | 151,400 | +0.07% | 5,115 | - | -0.3% | - | - |
| 04/24 | 152,200 | 152,500 | 150,400 | 151,300 | -0.39% | 3,579 | - | -0.41% | - | - |
| 04/23 | 153,000 | 153,500 | 151,600 | 151,900 | +0.26% | 5,588 | - | +0.02% | - | - |
| 04/22 | 151,000 | 153,000 | 151,000 | 151,500 | +0.53% | 5,487 | - | -0.06% | - | - |
| 04/19 | 150,700 | 151,700 | 149,600 | 150,700 | -0.2% | 5,478 | - | -0.45% | - | - |
| 04/18 | 151,100 | 152,400 | 151,000 | 151,000 | -0.59% | 4,128 | - | -0.09% | - | - |
| 04/17 | 151,200 | 153,100 | 150,900 | 151,900 | +0.8% | 5,032 | - | +0.73% | - | - |
| 04/16 | 150,700 | 152,900 | 150,100 | 150,700 | +0.33% | 6,376 | - | +0.15% | - | - |
| 04/15 | 150,400 | 151,100 | 150,100 | 150,200 | -0.13% | 4,327 | - | -0.02% | - | - |
| 04/12 | 153,000 | 153,000 | 149,100 | 150,400 | -1.64% | 6,525 | - | +0.3% | - | - |
| 04/11 | 150,400 | 152,900 | 149,300 | 152,900 | +1.26% | 6,421 | - | +2.23% | - | - |
| 04/10 | 153,800 | 154,000 | 151,000 | 151,000 | -1.37% | 5,011 | - | +1.27% | - | - |
| 04/09 | 151,700 | 153,900 | 151,300 | 153,100 | +1.39% | 4,978 | - | +2.92% | - | - |
| 04/08 | 149,000 | 151,300 | 148,400 | 151,000 | +1.48% | 5,613 | - | +1.78% | - | - |
| 04/05 | 150,500 | 150,500 | 147,500 | 148,800 | -0.87% | 6,988 | - | +0.55% | - | - |
| 04/04 | 150,200 | 150,500 | 149,300 | 150,100 | -0.13% | 4,860 | - | +1.63% | - | - |
| 04/03 | 151,500 | 151,500 | 149,200 | 150,300 | -1.31% | 5,572 | - | +1.98% | - | - |
| 04/02 | 152,000 | 152,800 | 151,000 | 152,300 | -0.2% | 4,915 | - | +3.54% | - | - |
| 04/01 | 153,300 | 154,500 | 151,700 | 152,600 | -0.39% | 3,470 | - | +4.01% | - | - |
| 03/29 | 155,000 | 155,000 | 151,000 | 153,200 | -0.45% | 6,783 | - | +4.78% | - | - |
| 03/28 | 155,200 | 155,400 | 153,400 | 153,900 | -0.19% | 9,276 | - | +5.58% | - | - |
| 03/27 | 155,500 | 155,900 | 153,700 | 154,200 | -0.06% | 7,935 | - | +6.17% | - | - |
| 03/26 | 153,600 | 155,000 | 153,300 | 154,300 | +0.46% | 5,421 | - | +6.66% | - | - |
| 03/25 | 154,200 | 154,500 | 152,900 | 153,600 | -0.39% | 4,594 | - | +6.58% | - | - |
| 03/22 | 154,000 | 154,200 | 152,400 | 154,200 | +0.78% | 10,065 | - | +7.35% | - | - |
| 03/21 | 150,100 | 153,600 | 148,700 | 153,000 | +2% | 11,279 | - | +6.82% | - | - |
| 03/19 | 146,100 | 151,900 | 145,800 | 150,000 | +3.45% | 11,241 | - | +4.94% | - | - |
| 03/18 | 145,800 | 146,000 | 143,100 | 145,000 | -0.68% | 11,872 | - | +1.6% | - | - |
| 03/15 | 146,100 | 147,300 | 144,700 | 146,000 | +0.9% | 15,000 | - | +2.3% | - | - |
| 03/14 | 142,800 | 144,700 | 142,300 | 144,700 | +1.62% | 7,751 | - | +1.41% | - | - |
| 03/13 | 143,900 | 144,300 | 141,600 | 142,400 | -0.97% | 7,421 | - | -0.25% | - | - |
| 03/12 | 144,800 | 144,800 | 142,200 | 143,800 | -0.55% | 10,554 | - | +0.6% | - | - |
| 03/11 | 143,600 | 145,100 | 143,200 | 144,600 | +0.91% | 8,399 | - | +1.03% | - | - |
| 03/08 | 141,000 | 144,100 | 140,900 | 143,300 | +1.78% | 15,109 | - | +0.02% | - | - |
| 03/07 | 141,800 | 142,600 | 140,300 | 140,800 | -0.42% | 8,262 | - | -1.89% | - | - |
| 03/06 | 143,200 | 143,500 | 140,700 | 141,400 | -0.7% | 6,809 | - | -1.75% | - | - |
| 03/05 | 144,300 | 144,600 | 141,600 | 142,400 | -0.35% | 5,351 | - | -1.29% | - | - |
| 03/04 | 143,000 | 144,000 | 142,500 | 142,900 | +0.78% | 6,417 | - | -1.19% | - | - |
| 03/01 | 142,800 | 142,900 | 140,500 | 141,800 | +0.21% | 6,268 | - | -2.14% | - | - |
| 02/29 | 142,300 | 142,800 | 141,000 | 141,500 | -0.63% | 11,485 | - | -2.62% | - | - |
| 02/28 | 143,000 | 143,700 | 142,100 | 142,400 | -0.42% | 9,604 | - | -2.28% | - | - |
| 02/27 | 143,200 | 144,300 | 142,900 | 143,000 | 0% | 8,794 | - | -2.15% | - | - |
| 02/26 | 141,500 | 143,500 | 141,000 | 143,000 | +2.29% | 7,299 | - | -2.33% | - | - |
| 02/22 | 140,000 | 141,700 | 139,800 | 139,800 | -1.55% | 8,764 | - | -4.65% | - | - |
| 02/21 | 141,600 | 142,000 | 140,400 | 142,000 | +0.71% | 7,480 | - | -3.4% | - | - |
| 02/20 | 140,000 | 141,700 | 140,000 | 141,000 | +0.79% | 6,120 | - | -4.27% | - | - |
| 02/19 | 140,100 | 140,500 | 138,900 | 139,900 | -0.43% | 6,086 | - | -5.28% | - | - |
| 02/16 | 142,900 | 142,900 | 139,200 | 140,500 | -0.92% | 10,458 | - | -5.12% | - | - |
| 02/15 | 144,800 | 145,100 | 140,800 | 141,800 | -1.46% | 8,663 | - | -4.44% | - | - |
| 02/14 | 145,400 | 145,400 | 143,900 | 143,900 | -1.24% | 6,545 | - | -3.18% | - | - |
| 02/13 | 145,600 | 146,500 | 144,300 | 145,700 | +0.97% | 6,486 | - | -2.04% | - | - |
| 02/09 | 145,400 | 145,900 | 144,200 | 144,300 | -0.62% | 8,855 | - | -2.98% | - | - |
| 02/08 | 146,100 | 146,700 | 144,800 | 145,200 | +0.14% | 5,998 | - | -2.34% | - | - |
| 02/07 | 146,300 | 146,600 | 144,900 | 145,000 | -1.09% | 6,820 | - | -2.45% | - | - |
| 02/06 | 147,000 | 147,200 | 145,500 | 146,600 | -0.34% | 6,974 | - | -1.32% | - | - |
| 02/05 | 148,900 | 149,300 | 147,100 | 147,100 | -0.88% | 5,663 | - | -0.87% | - | - |
| 02/02 | 150,000 | 150,000 | 148,000 | 148,400 | +0.2% | 5,923 | - | +0.15% | - | - |
| 02/01 | 148,300 | 149,500 | 147,300 | 148,100 | -0.87% | 8,571 | - | +0.14% | - | - |
| 01/31 | 149,600 | 150,400 | 148,700 | 149,400 | -1.06% | 7,071 | - | +1.16% | - | - |
| 01/30 | 150,600 | 151,200 | 149,600 | 151,000 | +0.67% | 4,757 | - | +2.47% | - | - |
| 01/29 | 150,000 | 151,300 | 149,500 | 150,000 | -0.73% | 4,671 | - | +2.03% | - | - |
| 01/26 | 149,500 | 151,100 | 149,500 | 151,100 | +0.67% | 3,925 | - | +3.02% | - | - |
| 01/25 | 150,800 | 151,600 | 149,600 | 150,100 | -1.18% | 6,848 | - | +2.57% | - | - |
| 01/24 | 152,500 | 153,800 | 151,900 | 151,900 | +0.07% | 5,266 | - | +4.01% | - | - |
| 01/23 | 153,700 | 153,700 | 150,800 | 151,800 | -0.72% | 5,772 | - | +4.13% | - | - |
| 01/22 | 151,000 | 155,800 | 151,000 | 152,900 | +2.07% | 12,498 | - | +5.1% | - | - |
| 01/19 | 149,700 | 150,000 | 148,200 | 149,800 | +1.15% | 6,715 | - | +3.19% | - | - |
| 01/18 | 149,600 | 149,800 | 147,700 | 148,100 | -0.74% | 6,246 | - | +2.1% | - | - |
| 01/17 | 149,600 | 150,100 | 148,700 | 149,200 | -0.27% | 4,506 | - | +2.89% | - | - |
| 01/16 | 151,000 | 151,000 | 149,400 | 149,600 | -0.93% | 3,645 | - | +3.26% | - | - |
| 01/15 | 149,100 | 151,400 | 148,900 | 151,000 | +1.07% | 7,120 | - | +4.34% | - | - |
| 01/12 | 149,100 | 149,900 | 148,600 | 149,400 | +0.67% | 6,078 | - | +3.4% | - | - |
| 01/11 | 147,700 | 149,400 | 147,700 | 148,400 | +0.61% | 4,867 | - | +2.85% | - | - |
| 01/10 | 146,900 | 148,200 | 146,500 | 147,500 | +0.61% | 4,592 | - | +2.35% | - | - |
| 01/09 | 144,300 | 146,600 | 144,300 | 146,600 | +0.62% | 5,896 | - | +1.8% | - | - |
| 01/05 | 143,400 | 146,500 | 143,200 | 145,700 | +1.82% | 8,685 | - | +1.21% | - | - |
| 01/04 | 144,700 | 144,700 | 143,100 | 143,100 | -0.69% | 4,156 | - | -0.73% | - | - |
| 2023 | ||||||||||
| 12/29 | 143,800 | 144,700 | 143,700 | 144,100 | +0.63% | 3,008 | - | -0.3% | - | - |
| 12/28 | 143,700 | 143,900 | 142,600 | 143,200 | +0.56% | 4,963 | - | -1.14% | - | - |
| 12/27 | 142,500 | 143,300 | 142,100 | 142,400 | +0.49% | 6,312 | - | -1.93% | - | - |
| 12/26 | 141,400 | 142,100 | 140,700 | 141,700 | +0.43% | 4,231 | - | -2.66% | - | - |
| 12/25 | 142,500 | 142,900 | 140,800 | 141,100 | -1.33% | 3,790 | - | -3.39% | - | - |
| 12/22 | 141,400 | 143,100 | 141,400 | 143,000 | +1.27% | 4,455 | - | -2.4% | - | - |
| 12/21 | 141,000 | 141,600 | 140,400 | 141,200 | -0.98% | 5,943 | - | -3.9% | - | - |
| 12/20 | 141,000 | 143,000 | 140,800 | 142,600 | +0.85% | 7,749 | - | -3.26% | - | - |
| 12/19 | 142,000 | 142,600 | 140,700 | 141,400 | -0.77% | 7,480 | - | -4.31% | - | - |
| 12/18 | 142,700 | 142,900 | 141,400 | 142,500 | -0.35% | 5,340 | - | -3.79% | - | - |
| 12/15 | 145,600 | 145,800 | 142,300 | 143,000 | -1.52% | 16,236 | - | -3.64% | - | - |
| 12/14 | 144,000 | 145,800 | 143,700 | 145,200 | +0.69% | 5,030 | - | -2.32% | - | - |
| 12/13 | 145,900 | 146,100 | 143,600 | 144,200 | -0.76% | 3,956 | - | -3.13% | - | - |
| 12/12 | 147,000 | 147,400 | 145,000 | 145,300 | -1.02% | 4,614 | - | -2.6% | - | - |
| 12/11 | 147,700 | 147,800 | 146,100 | 146,800 | -0.2% | 3,612 | - | -1.81% | - | - |
| 12/08 | 146,100 | 147,100 | 145,700 | 147,100 | +0.89% | 9,209 | - | -1.77% | - | - |
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 11月期 | 181,666 1,089,996 5/24 | 112,833 676,997 9/11 | 10,614 1,769 1/19 | - | - | +19.69% 2/23 | -14.5% 8/16 |
| 2008年 5月期 | 136,166 816,997 12/10 816,997 12/7 | 41,850 251,099 10/28 | 36,912 6,152 6/25 | - | - | +19.05% 12/10 | -32.45% 10/10 |
| 2009年 5月期 | 91,666 549,998 11/5 | 48,167 288,999 12/8 | 8,406 1,401 12/1 | - | - | +15.22% 4/9 | -13.35% 11/27 |
| 2010年 5月期 | 105,000 11/26 | 71,333 427,998 12/4 | 19,812 3,302 4/23 | - | - | +12.94% 4/15 | -13.1% 6/9 |
| 2011年 5月期 | 118,300 1/17 | 76,500 9/27 | 70,621 6/9 | - | - | +11.87% 1/14 | -23.09% 3/15 |
| 2012年 5月期 | 98,900 11/5 11/2 他3件 | 79,600 12/13 | 12,180 5/29 | - | - | +7.83% 2/28 | -10.94% 6/4 |
| 2013年 5月期 | 169,900 4/5 | 92,100 12/10 | 159,602 5/31 | 3573億6477万 | - | +21.33% 3/27 | -16.41% 6/6 |
| 2014年 5月期 | 198,900 11/25 | 137,900 12/25 | 36,349 6/11 | 4996億8572万 | 2900億5651万 | +9.75% 11/21 | -3.87% 3/19 |
| 2015年 5月期 | 199,400 2/27 | 137,500 9/11 | 71,338 9/11 | 5272億7561万 | 3635億9276万 | +10.01% 10/6 | -13.63% 9/8 |
| 2016年 5月期 | 198,000 4/26 | 148,000 1/21 | 78,586 6/15 | 5447億7244万 | 4072億364万 | +9.19% 2/25 | -5.93% 6/24 |
| 2017年 5月期 | 183,100 1/12 | 151,400 7/14 | 56,767 12/15 | 5571億7732万 | 4625億4017万 | +3.78% 1/10 | -5.81% 7/14 |
| 2018年 5月期 | 183,400 11/27 | 159,300 12/22 | 34,266 11/30 | 5603億295万 | 4866億7535万 | +4.07% 1/24 | -6.72% 12/25 |
| 2019年 5月期 | 223,700 11/5 | 162,900 12/25 | 33,129 6/20 | 6975億7198万 | 4976億7367万 | +8.16% 8/16 | -4.14% 12/20 |
| 2020年 5月期 | 213,600 12/2 | 77,900 3/23 | 152,802 5/29 | 6660億7678万 | 2429億1845万 | +16.57% 6/10 | -52.12% 3/19 |
| 2021年 5月期 | 171,300 7/13 | 117,300 12/1 | 256,103 11/30 | 5341億7112万 | 3657億8093万 | +10.67% 2/16 | -7.68% 10/12 |
| 2022年 5月期 | 158,800 11/1 | 120,700 1/21 | 54,581 12/1 | - | - | +8.93% 3/29 | -7.35% 1/20 |
| 2023年 5月期 | 161,600 9/6 | 137,900 3/23 3/20 | 23,555 5/31 | - | - | +7.59% 7/24 | -6.28% 3/17 |
| 最新 | 151,800 2024/5/9 | 4,921 | 4733億6355万 | +0.27% 151,384 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/09 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
41,850円（2008/10/28） - 263%（3.63倍）
151,800円（5/9）