株価チャート
株価
5/17
- 前日 (5/16)
- 139,800
- 始値
- 139,400
- 高値
- 140,200
- 安値
- 139,100
- 終値 -0.14%
- 139,600
- 出来高 -13.99%
- 941
乖離率
- 株価（5日）
移動平均値 - -0.1%
139,740 - 株価（25日）
移動平均値 - -0.35%
140,084 - 出来高（5日）
移動平均値 - -1.36%
954
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 139,400 | 140,200 | 139,100 | 139,600 | -0.14% | 941 | - | -0.35% | - | - |
| 05/16 | 139,700 | 140,100 | 138,800 | 139,800 | -0.07% | 1,094 | - | -0.21% | - | - |
| 05/15 | 139,900 | 140,600 | 139,200 | 139,900 | 0% | 1,015 | - | -0.12% | - | - |
| 05/14 | 139,500 | 139,900 | 139,100 | 139,900 | +0.29% | 907 | - | -0.03% | - | - |
| 05/13 | 139,300 | 139,500 | 138,800 | 139,500 | +0.22% | 811 | - | -0.28% | - | - |
| 05/10 | 140,800 | 140,900 | 138,400 | 139,200 | -1.14% | 2,377 | - | -0.48% | - | - |
| 05/09 | 141,600 | 141,800 | 140,600 | 140,800 | -0.56% | 1,153 | - | +0.65% | - | - |
| 05/08 | 143,000 | 143,400 | 141,300 | 141,600 | -0.98% | 1,119 | - | +1.27% | - | - |
| 05/07 | 142,000 | 143,000 | 141,500 | 143,000 | +0.7% | 1,311 | - | +2.33% | - | - |
| 05/02 | 142,200 | 143,000 | 141,900 | 142,000 | +0.07% | 1,182 | - | +1.69% | - | - |
| 05/01 | 140,700 | 142,200 | 140,700 | 141,900 | +0.35% | 1,297 | - | +1.63% | - | - |
| 04/30 | 140,700 | 141,400 | 140,400 | 141,400 | +0.64% | 1,029 | - | +1.31% | - | - |
| 04/26 | 140,100 | 140,500 | 139,200 | 140,500 | +0.21% | 1,270 | - | +0.67% | - | - |
| 04/25 | 139,700 | 140,500 | 139,200 | 140,200 | +0.5% | 890 | - | +0.44% | - | - |
| 04/24 | 140,400 | 140,400 | 139,200 | 139,500 | -0.14% | 942 | - | -0.08% | - | - |
| 04/23 | 140,200 | 141,300 | 139,500 | 139,700 | +0.29% | 1,379 | - | +0.06% | - | - |
| 04/22 | 139,100 | 140,600 | 139,100 | 139,300 | +0.29% | 1,139 | - | -0.12% | - | - |
| 04/19 | 138,400 | 139,100 | 137,300 | 138,900 | +0.36% | 1,082 | - | -0.34% | - | - |
| 04/18 | 138,500 | 139,300 | 138,100 | 138,400 | -0.07% | 917 | - | -0.6% | - | - |
| 04/17 | 139,200 | 139,700 | 138,200 | 138,500 | -0.5% | 835 | - | -0.38% | - | - |
| 04/16 | 139,800 | 140,500 | 139,200 | 139,200 | -0.14% | 1,243 | - | +0.22% | - | - |
| 04/15 | 139,400 | 140,100 | 139,100 | 139,400 | -0.14% | 1,130 | - | +0.48% | - | - |
| 04/12 | 140,800 | 140,800 | 139,000 | 139,600 | -0.85% | 1,530 | - | +0.76% | - | - |
| 04/11 | 139,000 | 140,900 | 138,400 | 140,800 | +0.93% | 1,292 | - | +1.75% | - | - |
| 04/10 | 140,800 | 141,600 | 139,500 | 139,500 | -0.36% | 959 | - | +0.94% | - | - |
| 04/09 | 138,800 | 140,800 | 138,800 | 140,000 | +0.65% | 882 | - | +1.38% | - | - |
| 04/08 | 136,900 | 139,100 | 136,500 | 139,100 | +1.76% | 1,199 | - | +0.81% | - | - |
| 04/05 | 137,800 | 138,200 | 136,000 | 136,700 | -1.3% | 1,634 | - | -0.84% | - | - |
| 04/04 | 139,200 | 139,500 | 137,800 | 138,500 | -0.43% | 929 | - | +0.49% | - | - |
| 04/03 | 139,000 | 139,300 | 138,100 | 139,100 | -0.36% | 1,165 | - | +0.96% | - | - |
| 04/02 | 139,800 | 140,200 | 138,900 | 139,600 | +0.22% | 1,398 | - | +1.37% | - | - |
| 04/01 | 139,500 | 140,500 | 138,700 | 139,300 | -0.21% | 946 | - | +1.2% | - | - |
| 03/29 | 140,800 | 141,100 | 139,200 | 139,600 | -0.57% | 1,148 | - | +1.51% | - | - |
| 03/28 | 141,900 | 141,900 | 140,200 | 140,400 | -0.71% | 1,482 | - | +2.14% | - | - |
| 03/27 | 140,700 | 141,700 | 140,700 | 141,400 | +0.57% | 1,542 | - | +2.94% | - | - |
| 03/26 | 141,600 | 141,700 | 140,500 | 140,600 | -0.5% | 742 | - | +2.49% | - | - |
| 03/25 | 141,000 | 141,800 | 140,700 | 141,300 | +0.14% | 1,151 | - | +3.1% | - | - |
| 03/22 | 140,800 | 141,500 | 140,300 | 141,100 | +0.28% | 1,472 | - | +3.03% | - | - |
| 03/21 | 140,600 | 141,300 | 139,000 | 140,700 | +0.79% | 1,366 | - | +2.73% | - | - |
| 03/19 | 136,200 | 140,800 | 136,200 | 139,600 | +2.57% | 2,177 | - | +1.84% | - | - |
| 03/18 | 136,900 | 137,200 | 134,700 | 136,100 | -0.51% | 1,718 | - | -0.81% | - | - |
| 03/15 | 136,500 | 138,300 | 135,700 | 136,800 | +0.96% | 2,844 | - | -0.5% | - | - |
| 03/14 | 134,300 | 135,600 | 133,700 | 135,500 | +1.57% | 1,412 | - | -1.62% | - | - |
| 03/13 | 135,400 | 135,400 | 132,700 | 133,400 | -1.19% | 1,515 | - | -3.38% | - | - |
| 03/12 | 135,100 | 135,200 | 134,100 | 135,000 | -0.07% | 883 | - | -2.5% | - | - |
| 03/11 | 135,000 | 135,500 | 134,000 | 135,100 | +0.07% | 916 | - | -2.69% | - | - |
| 03/08 | 135,000 | 136,400 | 134,400 | 135,000 | -0.3% | 2,051 | - | -2.99% | - | - |
| 03/07 | 137,000 | 137,400 | 135,200 | 135,400 | -0.66% | 1,002 | - | -3.01% | - | - |
| 03/06 | 136,900 | 137,500 | 135,800 | 136,300 | -0.29% | 1,519 | - | -2.67% | - | - |
| 03/05 | 137,800 | 138,000 | 136,000 | 136,700 | -0.44% | 1,124 | - | -2.65% | - | - |
| 03/04 | 137,100 | 137,900 | 136,700 | 137,300 | +1.03% | 1,386 | - | -2.47% | - | - |
| 03/01 | 136,300 | 136,600 | 135,000 | 135,900 | -0.07% | 1,492 | - | -3.64% | - | - |
| 02/29 | 137,000 | 137,000 | 135,400 | 136,000 | -0.87% | 1,427 | - | -3.72% | - | - |
| 02/28 | 137,800 | 138,000 | 136,500 | 137,200 | -0.22% | 1,907 | - | -3.03% | - | - |
| 02/27 | 137,800 | 138,400 | 137,400 | 137,500 | -0.29% | 1,885 | - | -2.97% | - | - |
| 02/26 | 137,400 | 138,200 | 136,800 | 137,900 | +1.1% | 1,360 | - | -2.8% | - | - |
| 02/22 | 137,300 | 137,800 | 136,100 | 136,400 | -1.16% | 1,392 | - | -3.91% | - | - |
| 02/21 | 138,700 | 138,700 | 136,700 | 138,000 | +0.15% | 1,169 | - | -2.9% | - | - |
| 02/20 | 137,800 | 138,300 | 137,200 | 137,800 | +0.58% | 1,145 | - | -3.13% | - | - |
| 02/19 | 137,500 | 137,600 | 136,000 | 137,000 | -0.29% | 1,219 | - | -3.8% | - | - |
| 02/16 | 138,900 | 139,300 | 137,100 | 137,400 | -0.87% | 1,793 | - | -3.66% | - | - |
| 02/15 | 141,400 | 141,500 | 138,100 | 138,600 | -2.05% | 1,889 | - | -2.91% | - | - |
| 02/14 | 143,200 | 143,200 | 141,300 | 141,500 | -1.53% | 1,191 | - | -0.89% | - | - |
| 02/13 | 143,300 | 143,700 | 142,800 | 143,700 | +0.63% | 994 | - | +0.7% | - | - |
| 02/09 | 143,700 | 144,400 | 142,800 | 142,800 | -0.21% | 1,319 | - | +0.2% | - | - |
| 02/08 | 142,800 | 143,900 | 142,800 | 143,100 | +0.21% | 842 | - | +0.56% | - | - |
| 02/07 | 144,000 | 144,800 | 142,800 | 142,800 | -0.83% | 1,043 | - | +0.47% | - | - |
| 02/06 | 143,700 | 144,200 | 142,900 | 144,000 | +0.56% | 1,028 | - | +1.43% | - | - |
| 02/05 | 144,000 | 145,500 | 143,200 | 143,200 | -0.69% | 928 | - | +1.06% | - | - |
| 02/02 | 144,900 | 144,900 | 143,700 | 144,200 | +0.7% | 1,338 | - | +1.98% | - | - |
| 02/01 | 145,100 | 145,700 | 142,800 | 143,200 | -1.98% | 2,054 | - | +1.53% | - | - |
| 01/31 | 146,100 | 146,500 | 145,600 | 146,100 | -0.2% | 1,165 | - | +3.77% | - | - |
| 01/30 | 145,000 | 146,500 | 145,000 | 146,400 | +0.27% | 1,255 | - | +4.27% | - | - |
| 01/29 | 145,800 | 146,900 | 145,500 | 146,000 | +0.41% | 1,695 | - | +4.24% | - | - |
| 01/26 | 144,300 | 145,900 | 143,900 | 145,400 | +1.25% | 1,546 | - | +4.07% | - | - |
| 01/25 | 141,800 | 145,000 | 141,100 | 143,600 | +1.34% | 2,001 | - | +3% | - | - |
| 01/24 | 141,500 | 142,300 | 141,500 | 141,700 | +0.14% | 982 | - | +1.77% | - | - |
| 01/23 | 142,900 | 143,300 | 141,500 | 141,500 | -1.05% | 785 | - | +1.7% | - | - |
| 01/22 | 141,000 | 143,000 | 140,900 | 143,000 | +1.13% | 1,353 | - | +2.83% | - | - |
| 01/19 | 140,900 | 141,400 | 140,200 | 141,400 | +1.07% | 694 | - | +1.78% | - | - |
| 01/18 | 140,600 | 141,100 | 139,900 | 139,900 | -0.57% | 1,121 | - | +0.75% | - | - |
| 01/17 | 141,200 | 141,700 | 140,600 | 140,700 | -0.42% | 681 | - | +1.35% | - | - |
| 01/16 | 142,200 | 142,600 | 141,300 | 141,300 | -0.35% | 890 | - | +1.83% | - | - |
| 01/15 | 142,300 | 142,400 | 141,700 | 141,800 | -0.28% | 806 | - | +2.24% | - | - |
| 01/12 | 140,400 | 142,300 | 140,400 | 142,200 | +1.14% | 1,234 | - | +2.61% | - | - |
| 01/11 | 139,600 | 141,300 | 139,600 | 140,600 | +0.93% | 1,172 | - | +1.53% | - | - |
| 01/10 | 139,400 | 140,300 | 139,300 | 139,300 | -0.14% | 630 | - | +0.65% | - | - |
| 01/09 | 139,300 | 140,000 | 138,600 | 139,500 | +0.14% | 1,160 | - | +0.74% | - | - |
| 01/05 | 138,300 | 139,400 | 137,600 | 139,300 | +1.46% | 1,828 | - | +0.56% | - | - |
| 01/04 | 138,300 | 138,700 | 137,300 | 137,300 | -1.22% | 904 | - | -0.98% | - | - |
| 2023 | ||||||||||
| 12/29 | 138,700 | 139,400 | 138,500 | 139,000 | +0.22% | 766 | - | +0.07% | - | - |
| 12/28 | 138,000 | 139,000 | 137,500 | 138,700 | +1.24% | 659 | - | -0.25% | - | - |
| 12/27 | 135,700 | 137,100 | 135,600 | 137,000 | +0.81% | 1,226 | - | -1.59% | - | - |
| 12/26 | 135,100 | 135,900 | 135,000 | 135,900 | +0.59% | 1,107 | - | -2.54% | - | - |
| 12/25 | 136,600 | 136,600 | 135,100 | 135,100 | -1.53% | 1,019 | - | -3.32% | - | - |
| 12/22 | 136,700 | 137,200 | 136,200 | 137,200 | +0.59% | 1,526 | - | -2.05% | - | - |
| 12/21 | 137,300 | 137,700 | 136,100 | 136,400 | -1.02% | 985 | - | -2.78% | - | - |
| 12/20 | 137,500 | 138,000 | 137,100 | 137,800 | +0.51% | 1,296 | - | -1.97% | - | - |
| 12/19 | 138,000 | 138,100 | 136,200 | 137,100 | -0.8% | 1,340 | - | -2.58% | - | - |
| 12/18 | 138,600 | 138,700 | 138,000 | 138,200 | -0.5% | 1,294 | - | -1.9% | - | - |
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 | 282,000 1,410,000 4/25 | 156,400 782,000 9/25 | 26,595 5,319 6/14 | - | - | +14.05% 4/25 | -15.13% 8/17 |
| 2008年 5月期 | 182,400 912,000 12/7 | 68,600 343,000 10/28 | 3,935 787 9/12 | - | - | +16.67% 9/22 | -21.22% 10/10 |
| 2009年 5月期 | 89,800 449,000 7/6 | 67,600 338,000 11/27 | 2,645 529 3/27 | - | - | +11.92% 3/27 | -11.64% 11/19 |
| 2010年 5月期 | 86,600 433,000 4/27 | 67,400 337,000 12/25 337,000 12/24 他2件 | 3,670 734 11/26 | - | - | +13.53% 4/19 | -11.34% 6/7 |
| 2011年 5月期 | 94,000 470,000 5/2 | 63,600 318,000 3/15 | 4,265 853 4/4 | - | - | +10.06% 4/6 | -15.53% 3/15 |
| 2012年 5月期 | 82,600 413,000 11/26 | 64,900 324,500 12/26 324,500 12/22 | 3,630 726 10/31 | - | - | +10.51% 2/28 | -9.96% 6/4 |
| 2013年 5月期 | 141,200 706,000 3/28 | 78,100 390,500 12/12 | 11,200 2,240 6/19 | - | - | +21.69% 3/27 | -17.93% 5/15 |
| 2014年 5月期 | 147,500 11/28 | 102,400 512,000 3/20 | 11,660 2,332 6/3 | 881億3125万 | 538億6240万 | +11.55% 11/25 | -4.94% 2/4 |
| 2015年 5月期 | 168,800 1/15 | 108,200 9/8 | 3,896 12/1 | 1008億5800万 | 646億4950万 | +10.34% 1/14 | -13.33% 9/8 |
| 2016年 5月期 | 151,100 10/27 | 118,000 1/21 | 5,112 5/26 | 902億8225万 | 705億500万 | +7.78% 2/1 | -8.68% 6/24 |
| 2017年 5月期 | 156,500 2/24 2/6 | 129,900 11/30 | 7,384 6/16 | 935億875万 | 776億1525万 | +4.8% 1/30 | -5.3% 6/14 |
| 2018年 5月期 | 149,600 11/28 | 126,900 2/15 | 11,568 2/6 | 955億1960万 | 807億7185万 | +4.07% 11/28 | -5.12% 12/25 |
| 2019年 5月期 | 185,000 11/5 | 134,200 12/25 | 18,747 12/4 | 1286億1200万 | 929億3350万 | +8.94% 10/23 | -4.67% 11/13 |
| 2020年 5月期 | 182,800 2/19 | 85,100 3/19 | 13,484 3/23 | 1270億8256万 | 591億6152万 | +18.23% 5/11 | -40.65% 3/19 |
| 2021年 5月期 | 173,700 7/8 | 120,400 12/11 | 33,229 9/17 | 1207億5624万 | 837億208万 | +13.78% 2/16 | -5.44% 11/30 |
| 2022年 5月期 | 163,400 12/17 | 137,600 1/21 | 6,274 5/27 | 1135億9568万 | - | +5.64% 3/29 | -9.26% 1/20 |
| 2023年 5月期 | 155,800 12/16 | 134,700 3/24 | 11,778 7/28 | - | - | +3.43% 4/4 | -4.89% 1/19 |
| 最新 | 139,600 2024/5/17 | 941 | 970億4992万 | -0.35% 140,084 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
63,600円（2011/03/15） - 119%（2.19倍）
139,600円（5/17）