株価チャート
株価
9/20
- 前日 (9/19)
- 140,100
- 始値
- 139,700
- 高値
- 141,600
- 安値
- 139,700
- 終値 +0.36%
- 140,600
- 出来高 +206.46%
- 13,423
乖離率
- 株価（5日）
移動平均値 - +0.46%
139,960 - 株価（25日）
移動平均値 - -0.99%
142,008 - 出来高（5日）
移動平均値 - +46.62%
9,155
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 139,700 | 141,600 | 139,700 | 140,600 | +0.36% | 13,423 | - | -0.99% | - | - |
| 09/19 | 139,700 | 140,900 | 139,500 | 140,100 | +0.21% | 4,380 | - | -1.41% | - | - |
| 09/18 | 139,900 | 140,700 | 138,700 | 139,800 | -0.36% | 8,626 | - | -1.65% | - | - |
| 09/17 | 139,100 | 140,300 | 138,300 | 140,300 | +0.94% | 8,537 | - | -1.26% | - | - |
| 09/13 | 139,200 | 139,800 | 138,400 | 139,000 | -0.14% | 10,809 | - | -2.08% | - | - |
| 09/12 | 137,900 | 139,400 | 137,500 | 139,200 | +1.46% | 7,262 | - | -1.92% | - | - |
| 09/11 | 137,800 | 138,200 | 136,400 | 137,200 | -1.22% | 13,452 | - | -3.3% | - | - |
| 09/10 | 137,000 | 139,500 | 137,000 | 138,900 | +1.91% | 15,371 | - | -2.05% | - | - |
| 09/09 | 138,800 | 138,900 | 136,100 | 136,300 | -1.8% | 17,722 | - | -3.68% | - | - |
| 09/06 | 139,800 | 140,300 | 138,800 | 138,800 | -0.72% | 11,523 | - | -2.01% | - | - |
| 09/05 | 140,600 | 141,400 | 139,400 | 139,800 | -0.43% | 14,402 | - | -1.42% | - | - |
| 09/04 | 141,500 | 142,400 | 140,000 | 140,400 | -0.99% | 15,956 | - | -1.09% | - | - |
| 09/03 | 143,000 | 143,200 | 141,200 | 141,800 | -0.84% | 14,394 | - | -0.14% | - | - |
| 09/02 | 143,900 | 144,200 | 142,700 | 143,000 | -0.63% | 14,667 | - | +0.68% | - | - |
| 08/30 | 145,700 | 146,000 | 143,000 | 143,900 | -1.84% | 14,682 | - | +1.36% | - | - |
| 08/29 | 147,300 | 148,200 | 145,500 | 146,600 | -0.54% | 8,150 | - | +3.34% | - | - |
| 08/28 | 146,900 | 148,400 | 146,200 | 147,400 | 0% | 9,163 | - | +4.06% | - | - |
| 08/27 | 145,300 | 147,400 | 144,700 | 147,400 | +1.52% | 5,334 | - | +4.22% | - | - |
| 08/26 | 144,800 | 145,200 | 143,400 | 145,200 | +0.48% | 6,921 | - | +2.8% | - | - |
| 08/23 | 144,700 | 145,500 | 143,700 | 144,500 | -0.21% | 5,512 | - | +2.33% | - | - |
| 08/22 | 143,700 | 145,200 | 142,900 | 144,800 | +0.91% | 7,381 | - | +2.53% | - | - |
| 08/21 | 144,300 | 145,100 | 143,500 | 143,500 | -0.76% | 4,997 | - | +1.59% | - | - |
| 08/20 | 144,600 | 144,800 | 143,600 | 144,600 | +0.77% | 5,180 | - | +2.32% | - | - |
| 08/19 | 143,100 | 144,300 | 142,500 | 143,500 | -0.07% | 7,298 | - | +1.57% | - | - |
| 08/16 | 143,000 | 144,900 | 142,000 | 143,600 | +0.49% | 7,010 | - | +1.63% | - | - |
| 08/15 | 140,000 | 142,900 | 139,200 | 142,900 | +1.13% | 7,210 | - | +1.17% | - | - |
| 08/14 | 138,800 | 141,300 | 138,500 | 141,300 | +2.17% | 7,752 | - | -0.03% | - | - |
| 08/13 | 137,200 | 139,900 | 137,200 | 138,300 | +0.95% | 9,864 | - | -2.22% | - | - |
| 08/09 | 138,400 | 139,300 | 137,000 | 137,000 | -0.94% | 12,052 | - | -3.31% | - | - |
| 08/08 | 137,500 | 139,900 | 137,500 | 138,300 | +0.22% | 8,909 | - | -2.59% | - | - |
| 08/07 | 134,200 | 142,600 | 133,700 | 138,000 | +1.92% | 15,244 | - | -2.91% | - | - |
| 08/06 | 134,500 | 140,000 | 132,800 | 135,400 | +2.97% | 14,420 | - | -4.86% | - | - |
| 08/05 | 135,800 | 137,900 | 131,300 | 131,500 | -5.94% | 19,073 | - | -7.77% | - | - |
| 08/02 | 141,800 | 142,600 | 139,700 | 139,800 | -2.03% | 11,573 | - | -2.26% | - | - |
| 08/01 | 143,000 | 143,400 | 141,100 | 142,700 | -0.49% | 8,790 | - | -0.34% | - | - |
| 07/31 | 142,300 | 144,100 | 142,200 | 143,400 | +1.2% | 6,262 | - | +0.09% | - | - |
| 07/30 | 142,600 | 143,400 | 141,400 | 141,700 | -0.63% | 9,986 | - | -1.13% | - | - |
| 07/29 | 142,200 | 142,600 | 141,100 | 142,600 | +0.78% | 6,606 | - | -0.55% | - | - |
| 07/26 | 141,200 | 142,400 | 141,200 | 141,500 | +0.35% | 5,805 | - | -1.32% | - | - |
| 07/25 | 141,300 | 143,000 | 140,900 | 141,000 | -0.21% | 7,759 | - | -1.7% | - | - |
| 07/24 | 142,400 | 142,700 | 140,900 | 141,300 | -0.56% | 8,382 | - | -1.56% | - | - |
| 07/23 | 142,300 | 142,500 | 141,200 | 142,100 | -0.42% | 5,828 | - | -1.04% | - | - |
| 07/22 | 144,300 | 144,400 | 141,600 | 142,700 | -1.04% | 7,277 | - | -0.63% | - | - |
| 07/19 | 145,600 | 145,700 | 143,600 | 144,200 | -0.62% | 4,641 | - | +0.44% | - | - |
| 07/18 | 145,300 | 146,200 | 144,800 | 145,100 | -0.27% | 4,958 | - | +1.16% | - | - |
| 07/17 | 145,000 | 146,100 | 144,200 | 145,500 | +0.34% | 5,053 | - | +1.54% | - | - |
| 07/16 | 144,900 | 145,000 | 144,100 | 145,000 | +0.83% | 5,188 | - | +1.34% | - | - |
| 07/12 | 143,000 | 144,900 | 143,000 | 143,800 | +0.14% | 9,126 | - | +0.63% | - | - |
| 07/11 | 143,300 | 143,600 | 142,600 | 143,600 | +0.7% | 4,375 | - | +0.6% | - | - |
| 07/10 | 144,100 | 144,800 | 142,600 | 142,600 | -1.66% | 5,149 | - | -0.05% | - | - |
| 07/09 | 143,400 | 145,000 | 142,900 | 145,000 | +0.76% | 6,480 | - | +1.66% | - | - |
| 07/08 | 145,000 | 145,700 | 143,600 | 143,900 | -0.48% | 7,700 | - | +1.03% | - | - |
| 07/05 | 144,400 | 144,600 | 143,200 | 144,600 | +0.35% | 6,841 | - | +1.61% | - | - |
| 07/04 | 142,700 | 144,200 | 142,300 | 144,100 | +1.34% | 6,202 | - | +1.39% | - | - |
| 07/03 | 142,000 | 142,500 | 140,900 | 142,200 | -0.35% | 8,107 | - | +0.18% | - | - |
| 07/02 | 142,500 | 142,900 | 141,500 | 142,700 | +0.56% | 5,098 | - | +0.49% | - | - |
| 07/01 | 143,100 | 143,500 | 141,700 | 141,900 | -0.7% | 6,110 | - | -0.23% | - | - |
| 06/28 | 144,200 | 144,200 | 141,700 | 142,900 | -0.42% | 6,323 | - | +0.31% | - | - |
| 06/27 | 144,300 | 144,400 | 142,400 | 143,500 | -0.9% | 6,569 | - | +0.61% | - | - |
| 06/26 | 144,400 | 144,900 | 144,100 | 144,800 | +0.07% | 5,090 | - | +1.41% | - | - |
| 06/25 | 143,900 | 144,800 | 143,500 | 144,700 | +0.98% | 4,765 | - | +1.23% | - | - |
| 06/24 | 143,900 | 143,900 | 142,500 | 143,300 | +0.35% | 3,947 | - | +0.13% | - | - |
| 06/21 | 142,500 | 143,800 | 142,200 | 142,800 | +0.07% | 7,582 | - | -0.38% | - | - |
| 06/20 | 143,200 | 144,200 | 142,100 | 142,700 | -0.42% | 4,003 | - | -0.65% | - | - |
| 06/19 | 142,800 | 143,500 | 142,200 | 143,300 | +0.21% | 4,546 | - | -0.45% | - | - |
| 06/18 | 142,500 | 143,200 | 141,800 | 143,000 | +0.56% | 6,843 | - | -0.87% | - | - |
| 06/17 | 141,600 | 142,500 | 141,200 | 142,200 | +0.21% | 7,998 | - | -1.65% | - | - |
| 06/14 | 140,900 | 142,000 | 140,800 | 141,900 | +0.78% | 7,883 | - | -2.11% | - | - |
| 06/13 | 142,700 | 142,700 | 140,600 | 140,800 | -0.49% | 7,791 | - | -3.12% | - | - |
| 06/12 | 140,800 | 142,300 | 140,500 | 141,500 | +0.93% | 7,977 | - | -2.93% | - | - |
| 06/11 | 141,800 | 142,200 | 140,200 | 140,200 | -0.28% | 5,499 | - | -4.07% | - | - |
| 06/10 | 140,000 | 141,200 | 139,700 | 140,600 | +0.5% | 7,353 | - | -4.12% | - | - |
| 06/07 | 141,200 | 141,400 | 139,200 | 139,900 | -1.34% | 7,602 | - | -4.92% | - | - |
| 06/06 | 141,300 | 141,800 | 140,300 | 141,800 | +0.28% | 4,331 | - | -3.93% | - | - |
| 06/05 | 141,000 | 141,900 | 140,600 | 141,400 | +0.86% | 6,133 | - | -4.46% | - | - |
| 06/04 | 141,700 | 142,000 | 140,200 | 140,200 | -0.43% | 7,208 | - | -5.56% | - | - |
| 06/03 | 140,600 | 142,000 | 140,300 | 140,800 | +0.64% | 7,787 | - | -5.44% | - | - |
| 05/31 | 140,200 | 140,300 | 139,100 | 139,900 | +0.29% | 24,728 | - | -6.31% | - | - |
| 05/30 | 140,000 | 140,300 | 138,300 | 139,500 | -3.06% | 14,716 | - | -6.87% | - | - |
| 05/29 | 148,000 | 148,000 | 143,800 | 143,900 | -2.84% | 21,229 | - | -4.24% | - | - |
| 05/28 | 147,200 | 148,300 | 147,000 | 148,100 | +0.34% | 5,787 | - | -1.63% | - | - |
| 05/27 | 147,900 | 148,000 | 146,700 | 147,600 | +0.14% | 4,773 | - | -2.03% | - | - |
| 05/24 | 147,000 | 147,800 | 146,400 | 147,400 | -0.07% | 6,489 | - | -2.28% | - | - |
| 05/23 | 148,300 | 148,700 | 146,600 | 147,500 | -0.61% | 6,619 | - | -2.3% | - | - |
| 05/22 | 149,100 | 149,200 | 147,900 | 148,400 | -0.47% | 4,966 | - | -1.77% | - | - |
| 05/21 | 149,300 | 150,200 | 148,600 | 149,100 | 0% | 5,472 | - | -1.36% | - | - |
| 05/20 | 150,100 | 150,300 | 148,900 | 149,100 | -0.67% | 5,899 | - | -1.46% | - | - |
| 05/17 | 149,800 | 150,700 | 149,300 | 150,100 | -0.27% | 6,641 | - | -0.85% | - | - |
| 05/16 | 150,700 | 151,100 | 149,500 | 150,500 | -0.2% | 5,173 | - | -0.66% | - | - |
| 05/15 | 151,400 | 151,800 | 150,200 | 150,800 | -0.53% | 6,133 | - | -0.48% | - | - |
| 05/14 | 151,100 | 152,000 | 151,000 | 151,600 | +0.07% | 4,154 | - | +0.1% | - | - |
| 05/13 | 151,100 | 151,500 | 150,100 | 151,500 | +0.26% | 4,742 | - | +0.08% | - | - |
| 05/10 | 151,600 | 152,000 | 149,900 | 151,100 | -0.46% | 9,377 | - | -0.16% | - | - |
| 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% | - | - |
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 | 140,600 2024/9/20 | 13,423 | 4384億3818万 | -0.99% 142,008 | |||
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）
- 2024/09/20 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
41,850円（2008/10/28） - 236%（3.36倍）
140,600円（9/20）