株価チャート
株価
4/16
- 前日 (4/15)
- 140,600
- 始値
- 140,100
- 高値
- 141,700
- 安値
- 139,700
- 終値 -0.21%
- 140,300
- 出来高 +23.6%
- 2,446
乖離率
- 株価（5日）
移動平均値 - -0.97%
141,680 - 株価（25日）
移動平均値 - +0.66%
139,380 - 出来高（5日）
移動平均値 - -6.46%
2,615
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 140,100 | 141,700 | 139,700 | 140,300 | -0.21% | 2,446 | - | +0.66% | - | - |
| 04/15 | 141,300 | 141,700 | 140,400 | 140,600 | -0.57% | 1,979 | - | +1.1% | - | - |
| 04/12 | 143,500 | 143,500 | 140,400 | 141,400 | -1.46% | 2,453 | - | +1.94% | - | - |
| 04/11 | 142,000 | 143,800 | 141,100 | 143,500 | +0.63% | 2,683 | - | +3.7% | - | - |
| 04/10 | 143,400 | 144,800 | 142,400 | 142,600 | 0% | 3,513 | - | +3.33% | - | - |
| 04/09 | 141,300 | 143,500 | 141,000 | 142,600 | +1.35% | 2,249 | - | +3.56% | - | - |
| 04/08 | 138,300 | 141,200 | 138,000 | 140,700 | +1.66% | 3,685 | - | +2.43% | - | - |
| 04/05 | 137,800 | 139,000 | 137,500 | 138,400 | -0.07% | 2,273 | - | +0.94% | - | - |
| 04/04 | 138,800 | 139,200 | 137,700 | 138,500 | +0.14% | 1,809 | - | +1.09% | - | - |
| 04/03 | 139,700 | 139,900 | 137,700 | 138,300 | -1% | 2,454 | - | +1.04% | - | - |
| 04/02 | 140,900 | 141,200 | 139,100 | 139,700 | -0.85% | 2,263 | - | +2.16% | - | - |
| 04/01 | 142,400 | 142,800 | 140,500 | 140,900 | -0.84% | 1,947 | - | +3.2% | - | - |
| 03/29 | 142,700 | 142,700 | 140,400 | 142,100 | 0% | 2,273 | - | +4.35% | - | - |
| 03/28 | 143,400 | 143,500 | 141,900 | 142,100 | -0.7% | 2,573 | - | +4.62% | - | - |
| 03/27 | 143,500 | 143,600 | 142,500 | 143,100 | +0.07% | 3,129 | - | +5.64% | - | - |
| 03/26 | 143,000 | 143,500 | 142,200 | 143,000 | +0.21% | 2,003 | - | +5.91% | - | - |
| 03/25 | 142,600 | 143,300 | 142,200 | 142,700 | +0.07% | 2,589 | - | +6.03% | - | - |
| 03/22 | 140,800 | 143,300 | 139,800 | 142,600 | +2.08% | 4,081 | - | +6.24% | - | - |
| 03/21 | 137,700 | 140,300 | 136,900 | 139,700 | +1.9% | 6,124 | - | +4.37% | - | - |
| 03/19 | 134,800 | 138,000 | 134,300 | 137,100 | +2.24% | 5,284 | - | +2.53% | - | - |
| 03/18 | 135,100 | 135,200 | 132,900 | 134,100 | -0.67% | 3,034 | - | +0.32% | - | - |
| 03/15 | 133,600 | 136,500 | 133,200 | 135,000 | +1.73% | 4,326 | - | +0.89% | - | - |
| 03/14 | 131,100 | 132,700 | 130,600 | 132,700 | +1.61% | 2,250 | - | -0.86% | - | - |
| 03/13 | 132,800 | 133,000 | 129,700 | 130,600 | -1.21% | 4,292 | - | -2.52% | - | - |
| 03/12 | 132,400 | 132,800 | 131,200 | 132,200 | -0.3% | 1,955 | - | -1.48% | - | - |
| 03/11 | 131,700 | 132,600 | 131,100 | 132,600 | +0.91% | 1,635 | - | -1.32% | - | - |
| 03/08 | 132,300 | 132,900 | 131,400 | 131,400 | -1.43% | 4,471 | - | -2.27% | - | - |
| 03/07 | 135,100 | 135,200 | 132,600 | 133,300 | -0.67% | 2,503 | - | -1.03% | - | - |
| 03/06 | 134,000 | 135,700 | 133,800 | 134,200 | -0.37% | 2,150 | - | -0.48% | - | - |
| 03/05 | 135,100 | 135,700 | 133,900 | 134,700 | +0.15% | 1,662 | - | -0.23% | - | - |
| 03/04 | 134,100 | 135,400 | 133,800 | 134,500 | +0.15% | 2,828 | - | -0.48% | - | - |
| 03/01 | 135,700 | 135,900 | 134,000 | 134,300 | -0.96% | 2,326 | - | -0.72% | - | - |
| 02/29 | 135,700 | 135,900 | 133,300 | 135,600 | +0.15% | 5,319 | - | +0.12% | - | - |
| 02/28 | 135,500 | 135,800 | 134,800 | 135,400 | +0.22% | 2,657 | - | -0.12% | - | - |
| 02/27 | 135,300 | 135,900 | 134,600 | 135,100 | +0.6% | 2,792 | - | -0.45% | - | - |
| 02/26 | 133,900 | 134,500 | 132,800 | 134,300 | +1.82% | 2,253 | - | -1.05% | - | - |
| 02/22 | 133,000 | 133,400 | 131,700 | 131,900 | -1.12% | 3,327 | - | -2.77% | - | - |
| 02/21 | 134,800 | 134,800 | 132,000 | 133,400 | +0.3% | 2,688 | - | -1.73% | - | - |
| 02/20 | 132,900 | 133,600 | 132,200 | 133,000 | +0.76% | 1,681 | - | -2.05% | - | - |
| 02/19 | 132,800 | 133,200 | 131,000 | 132,000 | -0.23% | 2,693 | - | -2.88% | - | - |
| 02/16 | 133,700 | 133,700 | 131,500 | 132,300 | -1.05% | 2,795 | - | -2.77% | - | - |
| 02/15 | 133,900 | 134,200 | 132,900 | 133,700 | +0.45% | 3,482 | - | -1.82% | - | - |
| 02/14 | 136,400 | 136,400 | 133,100 | 133,100 | -2.42% | 3,292 | - | -2.28% | - | - |
| 02/13 | 136,600 | 137,000 | 136,100 | 136,400 | +0.22% | 1,361 | - | +0.08% | - | - |
| 02/09 | 137,200 | 137,500 | 136,100 | 136,100 | -0.87% | 2,319 | - | -0.11% | - | - |
| 02/08 | 136,200 | 137,700 | 136,100 | 137,300 | +0.81% | 2,322 | - | +0.83% | - | - |
| 02/07 | 135,900 | 136,700 | 135,700 | 136,200 | +0.29% | 2,176 | - | +0.1% | - | - |
| 02/06 | 136,000 | 136,600 | 135,100 | 135,800 | 0% | 2,178 | - | -0.13% | - | - |
| 02/05 | 136,400 | 137,200 | 135,800 | 135,800 | -0.73% | 1,400 | - | -0.02% | - | - |
| 02/02 | 136,700 | 137,000 | 135,900 | 136,800 | +1.48% | 2,645 | - | +0.87% | - | - |
| 02/01 | 136,500 | 136,700 | 134,800 | 134,800 | -1.75% | 3,969 | - | -0.4% | - | - |
| 01/31 | 137,000 | 137,500 | 136,300 | 137,200 | -0.15% | 3,988 | - | +1.46% | - | - |
| 01/30 | 137,700 | 138,000 | 137,300 | 137,400 | -0.43% | 2,825 | - | +1.76% | - | - |
| 01/29 | 138,600 | 138,900 | 137,700 | 138,000 | -0.29% | 2,527 | - | +2.33% | - | - |
| 01/26 | 138,400 | 138,700 | 137,600 | 138,400 | +0.65% | 2,736 | - | +2.76% | - | - |
| 01/25 | 138,400 | 138,600 | 136,900 | 137,500 | -0.58% | 4,013 | - | +2.22% | - | - |
| 01/24 | 138,600 | 139,600 | 138,300 | 138,300 | -0.36% | 4,468 | - | +2.89% | - | - |
| 01/23 | 139,100 | 139,700 | 138,000 | 138,800 | -0.22% | 2,969 | - | +3.36% | - | - |
| 01/22 | 135,800 | 139,200 | 135,700 | 139,100 | +2.66% | 6,118 | - | +3.71% | - | - |
| 01/19 | 134,000 | 135,800 | 134,000 | 135,500 | +2.26% | 4,580 | - | +1.14% | - | - |
| 01/18 | 134,600 | 134,600 | 132,500 | 132,500 | -1.27% | 2,831 | - | -1.11% | - | - |
| 01/17 | 135,000 | 135,200 | 134,000 | 134,200 | -0.15% | 2,599 | - | +0.06% | - | - |
| 01/16 | 136,000 | 136,000 | 134,400 | 134,400 | -1.47% | 2,464 | - | +0.11% | - | - |
| 01/15 | 135,600 | 136,400 | 135,200 | 136,400 | +0.52% | 2,361 | - | +1.47% | - | - |
| 01/12 | 135,300 | 135,700 | 134,800 | 135,700 | +0.44% | 2,183 | - | +0.92% | - | - |
| 01/11 | 134,600 | 135,700 | 134,500 | 135,100 | +0.45% | 1,639 | - | +0.44% | - | - |
| 01/10 | 134,800 | 135,700 | 134,500 | 134,500 | -0.37% | 1,668 | - | +0.02% | - | - |
| 01/09 | 135,500 | 135,900 | 134,600 | 135,000 | -0.44% | 1,987 | - | +0.37% | - | - |
| 01/05 | 134,700 | 136,000 | 133,900 | 135,600 | +1.27% | 2,778 | - | +0.8% | - | - |
| 01/04 | 134,200 | 134,700 | 133,400 | 133,900 | -0.52% | 1,433 | - | -0.55% | - | - |
| 2023 | ||||||||||
| 12/29 | 134,400 | 134,800 | 134,200 | 134,600 | +0.45% | 929 | - | -0.2% | - | - |
| 12/28 | 132,200 | 134,000 | 132,200 | 134,000 | +1.44% | 2,299 | - | -0.79% | - | - |
| 12/27 | 131,300 | 132,100 | 130,800 | 132,100 | +1.07% | 3,647 | - | -2.38% | - | - |
| 12/26 | 130,300 | 130,800 | 129,400 | 130,700 | +0.77% | 4,163 | - | -3.65% | - | - |
| 12/25 | 132,000 | 132,000 | 129,700 | 129,700 | -1.89% | 3,660 | - | -4.67% | - | - |
| 12/22 | 132,000 | 132,500 | 131,500 | 132,200 | +0.23% | 2,541 | - | -3.16% | - | - |
| 12/21 | 132,900 | 133,500 | 131,700 | 131,900 | -1.2% | 3,510 | - | -3.68% | - | - |
| 12/20 | 133,900 | 134,200 | 133,200 | 133,500 | -0.07% | 3,624 | - | -2.79% | - | - |
| 12/19 | 134,000 | 134,300 | 132,900 | 133,600 | -0.45% | 3,644 | - | -2.94% | - | - |
| 12/18 | 134,100 | 134,400 | 133,600 | 134,200 | -0.52% | 3,535 | - | -2.69% | - | - |
| 12/15 | 135,000 | 135,200 | 134,100 | 134,900 | -0.07% | 3,844 | - | -2.39% | - | - |
| 12/14 | 135,200 | 135,600 | 134,300 | 135,000 | +0.07% | 2,115 | - | -2.48% | - | - |
| 12/13 | 134,600 | 135,300 | 133,500 | 134,900 | -0.3% | 2,777 | - | -2.73% | - | - |
| 12/12 | 136,000 | 136,000 | 134,700 | 135,300 | -0.44% | 2,102 | - | -2.68% | - | - |
| 12/11 | 136,900 | 136,900 | 135,200 | 135,900 | +0.15% | 2,643 | - | -2.47% | - | - |
| 12/08 | 137,600 | 137,600 | 135,400 | 135,700 | -1.38% | 4,683 | - | -2.8% | - | - |
| 12/07 | 138,200 | 138,200 | 137,000 | 137,600 | -0.65% | 2,641 | - | -1.62% | - | - |
| 12/06 | 137,500 | 138,500 | 137,000 | 138,500 | +0.73% | 2,835 | - | -1.08% | - | - |
| 12/05 | 137,300 | 137,500 | 136,500 | 137,500 | +0.51% | 3,538 | - | -1.86% | - | - |
| 12/04 | 135,000 | 136,800 | 134,800 | 136,800 | +1.94% | 4,640 | - | -2.51% | - | - |
| 12/01 | 135,800 | 135,900 | 134,200 | 134,200 | -0.89% | 6,411 | - | -4.48% | - | - |
| 11/30 | 135,600 | 135,800 | 134,700 | 135,400 | -0.07% | 6,561 | - | -3.84% | - | - |
| 11/29 | 135,300 | 136,400 | 135,200 | 135,500 | -2.17% | 4,846 | - | -3.89% | - | - |
| 11/28 | 139,200 | 139,600 | 138,400 | 138,500 | -0.65% | 11,052 | - | -1.93% | - | - |
| 11/27 | 140,200 | 140,300 | 139,100 | 139,400 | -0.21% | 3,824 | - | -1.41% | - | - |
| 11/24 | 140,000 | 140,300 | 139,500 | 139,700 | -0.36% | 2,412 | - | -1.37% | - | - |
| 11/22 | 140,600 | 140,800 | 139,300 | 140,200 | -0.28% | 3,151 | - | -1.15% | - | - |
| 11/21 | 140,800 | 141,400 | 140,400 | 140,600 | -0.14% | 3,222 | - | -1% | - | - |
| 11/20 | 141,000 | 141,500 | 140,600 | 140,800 | -0.14% | 2,345 | - | -0.92% | - | - |
| 11/17 | 142,900 | 142,900 | 141,000 | 141,000 | -1.33% | 2,821 | - | -0.89% | - | - |
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 | 190,000 760,000 6/5 | 110,000 440,000 11/27 | 8,472 2,118 6/5 | - | - | +11.52% 5/22 | -28.9% 8/17 |
| 2008年 5月期 | 123,500 494,000 12/10 | 19,000 76,000 10/17 | 12,068 3,017 10/6 | - | - | +28.96% 12/15 | -50.55% 10/16 |
| 2009年 5月期 | 47,975 191,900 6/29 | 20,250 81,000 12/8 | 10,852 2,713 7/28 | - | - | +31.31% 4/9 | -21.21% 11/19 |
| 2010年 1月期 | 51,100 11/30 | 27,550 110,200 12/15 | 6,943 10/6 | - | - | +23.76% 4/20 | -11.58% 6/7 |
| 2011年 5月期 | 55,000 3/8 | 35,900 11/29 | 5,357 12/1 | - | - | +5.58% 4/28 | -9.34% 9/27 |
| 2012年 5月期 | 56,700 10/29 | 35,500 12/20 | 9,720 11/30 | - | - | +12.98% 2/27 | -11.47% 6/4 |
| 2013年 5月期 | 95,000 3/28 3/27 | 52,800 12/13 | 9,466 5/24 | 661億1021万 | 367億4336万 | +28.54% 3/27 | -14.55% 6/6 |
| 2014年 5月期 | 95,700 11/4 | 70,900 12/12 | 21,824 12/17 | 843億5447万 | 493億3909万 | +6.96% 11/4 | -2.11% 2/4 |
| 2015年 5月期 | 105,700 1/21 | 77,800 9/10 9/9 他2件 | 22,195 12/2 | 1005億3623万 | 739億9923万 | +8.47% 1/16 | -9.97% 9/8 |
| 2016年 5月期 | 94,000 3/8 | 74,800 1/21 | 24,948 12/16 | 953億9561万 | 759億1055万 | +9.43% 2/3 | -8.28% 6/24 |
| 2017年 5月期 | 97,900 11/21 | 76,800 12/5 | 6,287 12/20 | 993億5352万 | 779億4024万 | +5.29% 7/31 | -4.25% 7/14 |
| 2018年 5月期 | 117,100 11/30 11/29 | 92,300 12/8 | 7,621 5/9 | 1188億3858万 | 936億7037万 | +5.99% 1/18 | -2.8% 7/25 |
| 2019年 5月期 | 147,700 10/7 | 113,000 12/25 | 5,334 5/28 | 1498億9290万 | 1146億7771万 | +7.1% 10/7 | -6.15% 11/13 |
| 2020年 5月期 | 151,200 2/21 | 65,700 3/19 | 12,724 3/26 | 1534億4486万 | 666億7544万 | +12.73% 5/11 | -48.01% 3/19 |
| 2021年 5月期 | 180,900 7/7 | 115,300 12/3 | 45,644 6/18 | 1909億8209万 | 1152億9227万 | +13.98% 2/25 | -4.99% 8/11 |
| 2022年 5月期 | 162,400 11/30 | 128,200 1/21 | 17,670 6/2 | - | - | +8.2% 3/29 | -12.12% 1/20 |
| 2023年 5月期 | 164,200 5/17 | 134,700 11/30 | 19,810 7/28 | - | - | +4.16% 9/5 | -5.12% 6/26 |
| 最新 | 140,300 2024/4/16 | 2,446 | 1481億1933万 | +0.66% 139,380 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/16 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
19,000円（2008/10/17） - 638%（7.38倍）
140,300円（4/16）