株価チャート
株価
4/23
- 前日 (4/22)
- 3,325
- 始値
- 3,310
- 高値
- 3,314
- 安値
- 3,254
- 終値 -1.92%
- 3,261
- 出来高 -14.13%
- 733,400
乖離率
- 株価(5日)
移動平均値 - +0.34%
3,250 - 株価(25日)
移動平均値 - +7.69%
3,028 - 出来高(5日)
移動平均値 - -18.79%
903,040
2024/11/25~2025/04/23
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 |
---|---|---|---|---|---|---|---|---|---|---|
2025 | ||||||||||
04/23 | 3,310 | 3,314 | 3,254 | 3,261 | -1.92% | 733,400 | 4614億3150万 | +7.69% | 15.52 | 1.45 |
04/22 | 3,249 | 3,343 | 3,233 | 3,325 | +2.21% | 854,100 | 4704億8750万 | +10.25% | 15.83 | 1.48 |
04/21 | 3,270 | 3,316 | 3,252 | 3,253 | -0.46% | 987,600 | 4602億9950万 | +8.43% | 15.49 | 1.45 |
04/18 | 3,163 | 3,290 | 3,153 | 3,268 | +3.91% | 1,230,900 | 4624億2200万 | +9.37% | 15.56 | 1.45 |
04/17 | 3,114 | 3,155 | 3,090 | 3,145 | +1.78% | 709,200 | 4450億1750万 | +5.75% | 14.97 | 1.4 |
04/16 | 3,051 | 3,090 | 3,031 | 3,090 | +0.52% | 477,400 | 4372億3500万 | +4.22% | 14.71 | 1.37 |
04/15 | 3,122 | 3,122 | 3,059 | 3,074 | -0.58% | 358,300 | 4349億7100万 | +3.89% | 14.63 | 1.37 |
04/14 | 3,110 | 3,132 | 3,078 | 3,092 | +0.95% | 609,300 | 4375億1800万 | +4.67% | 14.72 | 1.37 |
04/11 | 3,038 | 3,100 | 3,005 | 3,063 | -1.26% | 823,100 | 4334億1450万 | +4.01% | 14.58 | 1.36 |
04/10 | 3,060 | 3,103 | 2,993 | 3,102 | +3.09% | 777,600 | 4389億3300万 | +5.58% | 14.77 | 1.38 |
04/09 | 2,997 | 3,040 | 2,932 | 3,009 | +0.37% | 845,200 | 4257億7350万 | +2.8% | 14.32 | 1.34 |
04/08 | 2,945 | 3,007 | 2,895 | 2,998 | +3.56% | 721,400 | 4242億1700万 | +2.67% | 14.27 | 1.33 |
04/07 | 2,879 | 2,956 | 2,843 | 2,895 | -4.36% | 1,058,200 | 4096億4250万 | -0.69% | 13.78 | 1.29 |
04/04 | 2,890 | 3,029 | 2,823 | 3,027 | +6.58% | 1,877,400 | 4283億2050万 | +3.95% | 14.41 | 1.35 |
04/03 | 2,815 | 2,852 | 2,805 | 2,840 | -0.39% | 691,600 | 4018億6000万 | -2.24% | 13.52 | 1.26 |
04/02 | 2,915 | 2,918 | 2,851 | 2,851 | -2.36% | 679,800 | 4034億1650万 | -1.86% | 13.57 | 1.27 |
04/01 | 2,937 | 2,949 | 2,916 | 2,920 | 0% | 456,900 | 4131億8000万 | +0.55% | 13.9 | 1.3 |
03/31 | 2,954 | 2,959 | 2,919 | 2,920 | -1.15% | 660,500 | 4131億8000万 | +0.72% | 13.9 | 1.3 |
03/28 | 2,948 | 2,959 | 2,931 | 2,954 | +0.2% | 393,300 | 4179億9100万 | +2.07% | 14.06 | 1.31 |
03/27 | 2,930 | 2,948 | 2,920 | 2,948 | +1.06% | 436,700 | 4171億4200万 | +2.08% | 14.03 | 1.31 |
03/26 | 2,925 | 2,937 | 2,914 | 2,917 | -0.38% | 478,000 | 4127億5550万 | +1.18% | 13.89 | 1.3 |
03/25 | 2,923 | 2,941 | 2,911 | 2,928 | +0.38% | 357,900 | 4143億1200万 | +1.63% | 13.94 | 1.3 |
03/24 | 2,940 | 2,950 | 2,914 | 2,917 | -1.32% | 431,600 | 4127億5550万 | +1.32% | 13.89 | 1.3 |
03/21 | 2,941 | 2,957 | 2,937 | 2,956 | +0.07% | 414,500 | 4182億7400万 | +2.6% | 14.07 | 1.31 |
03/19 | 2,940 | 2,964 | 2,933 | 2,954 | +0.1% | 302,000 | 4179億9100万 | +2.61% | 14.06 | 1.31 |
03/18 | 2,955 | 2,969 | 2,947 | 2,951 | +0.55% | 310,000 | 4175億6650万 | +2.57% | 14.05 | 1.31 |
03/17 | 2,931 | 2,939 | 2,926 | 2,935 | -0.03% | 308,400 | 4153億250万 | +2.05% | 13.97 | 1.3 |
03/14 | 2,921 | 2,951 | 2,918 | 2,936 | +0.58% | 393,600 | 4154億4400万 | +2.02% | 13.98 | 1.3 |
03/13 | 2,932 | 2,950 | 2,901 | 2,919 | -0.44% | 421,700 | 4130億3850万 | +1.39% | 13.9 | 1.3 |
03/12 | 2,932 | 2,944 | 2,903 | 2,932 | -0.51% | 545,600 | 4148億7800万 | +1.77% | 13.96 | 1.3 |
03/11 | 2,964 | 2,965 | 2,911 | 2,947 | +0.34% | 555,500 | 4170億50万 | +2.18% | 14.03 | 1.31 |
03/10 | 2,896 | 2,940 | 2,873 | 2,937 | +2.33% | 524,100 | 4155億8550万 | +1.73% | 13.98 | 1.31 |
03/07 | 2,876 | 2,889 | 2,856 | 2,870 | -0.21% | 470,400 | 4061億500万 | -0.76% | 13.66 | 1.28 |
03/06 | 2,854 | 2,879 | 2,850 | 2,876 | +1.09% | 592,600 | 4069億5400万 | -0.83% | 13.69 | 1.28 |
03/05 | 2,857 | 2,857 | 2,820 | 2,845 | +0.32% | 496,900 | 4025億6750万 | -2.17% | 13.54 | 1.26 |
03/04 | 2,870 | 2,890 | 2,830 | 2,836 | -0.7% | 617,000 | 4012億9400万 | -2.81% | 13.5 | 1.26 |
03/03 | 2,855 | 2,864 | 2,844 | 2,856 | +0.85% | 359,400 | 4041億2400万 | -2.46% | 13.6 | 1.27 |
02/28 | 2,857 | 2,857 | 2,825 | 2,832 | -0.53% | 532,300 | 4007億2800万 | -3.51% | 13.48 | 1.26 |
02/27 | 2,827 | 2,851 | 2,821 | 2,847 | +0.25% | 427,200 | 4028億5050万 | -3.33% | 13.55 | 1.27 |
02/26 | 2,825 | 2,848 | 2,819 | 2,840 | +0.82% | 447,700 | 4018億6000万 | -3.89% | 13.52 | 1.26 |
02/25 | 2,795 | 2,817 | 2,790 | 2,817 | +0.75% | 616,500 | 3986億550万 | -4.99% | 13.41 | 1.25 |
02/21 | 2,793 | 2,806 | 2,783 | 2,796 | -0.25% | 573,700 | 3956億3400万 | -6.05% | 13.31 | 1.24 |
02/20 | 2,817 | 2,820 | 2,779 | 2,803 | -0.5% | 506,000 | 3966億2450万 | -6.16% | 13.34 | 1.25 |
02/19 | 2,819 | 2,839 | 2,814 | 2,817 | -0.07% | 449,000 | 3986億550万 | -6.13% | 13.41 | 1.25 |
02/18 | 2,850 | 2,850 | 2,819 | 2,819 | -1.4% | 662,300 | 3988億8850万 | -6.38% | 13.42 | 1.25 |
02/17 | 2,884 | 2,912 | 2,859 | 2,859 | -0.97% | 535,400 | 4045億4850万 | -5.43% | 13.61 | 1.27 |
02/14 | 2,939 | 2,939 | 2,887 | 2,887 | -2.04% | 539,200 | 4085億1050万 | -4.94% | 13.74 | 1.28 |
02/13 | 2,901 | 2,948 | 2,897 | 2,947 | +0.99% | 440,700 | 4170億50万 | -3.44% | 14.03 | 1.31 |
02/12 | 2,926 | 2,926 | 2,892 | 2,918 | +0.14% | 390,700 | 4128億9700万 | -4.77% | 13.89 | 1.3 |
02/10 | 2,934 | 2,934 | 2,909 | 2,914 | -0.38% | 421,700 | 4123億3100万 | -5.36% | 13.87 | 1.29 |
02/07 | 2,961 | 2,968 | 2,921 | 2,925 | -1.52% | 439,500 | 4138億8750万 | -5.55% | 13.92 | 1.3 |
02/06 | 2,959 | 2,991 | 2,956 | 2,970 | +0.37% | 380,500 | 4202億5500万 | -4.69% | 14.14 | 1.32 |
02/05 | 2,981 | 2,993 | 2,954 | 2,959 | -0.8% | 498,100 | 4186億9850万 | -5.46% | 14.09 | 1.31 |
02/04 | 3,015 | 3,029 | 2,981 | 2,983 | -0.83% | 649,000 | 4220億9450万 | -5.12% | 14.2 | 1.33 |
02/03 | 2,998 | 3,025 | 2,980 | 3,008 | -0.36% | 774,700 | 4256億3200万 | -4.78% | 14.32 | 1.34 |
01/31 | 3,059 | 3,059 | 3,019 | 3,019 | -1.47% | 864,100 | 4271億8850万 | -4.88% | 14.37 | 1.34 |
01/30 | 3,099 | 3,112 | 3,048 | 3,064 | -0.36% | 884,000 | 4335億5600万 | -3.89% | 14.59 | 1.36 |
01/29 | 3,070 | 3,078 | 3,038 | 3,075 | +0.03% | 723,800 | 4351億1250万 | -3.97% | 14.64 | 1.37 |
01/28 | 3,075 | 3,101 | 3,066 | 3,074 | -0.71% | 1,083,700 | 4349億7100万 | -4.39% | 14.63 | 1.37 |
01/27 | 3,103 | 3,115 | 3,083 | 3,096 | +0.65% | 611,200 | 4380億8400万 | -4.12% | 14.74 | 1.38 |
01/24 | 3,041 | 3,103 | 3,041 | 3,076 | +1.42% | 737,900 | 4352億5400万 | -5.21% | 14.64 | 1.37 |
01/23 | 3,064 | 3,064 | 3,021 | 3,033 | -1.14% | 597,500 | 4291億6950万 | -6.96% | 14.44 | 1.35 |
01/22 | 3,086 | 3,087 | 3,066 | 3,068 | -1.06% | 491,700 | 4341億2200万 | -6.35% | 14.6 | 1.36 |
01/21 | 3,119 | 3,122 | 3,083 | 3,101 | -0.1% | 253,800 | 4387億9150万 | -5.77% | 14.76 | 1.38 |
01/20 | 3,092 | 3,113 | 3,081 | 3,104 | +0.39% | 321,800 | 4392億1600万 | -6.05% | 14.78 | 1.38 |
01/17 | 3,085 | 3,096 | 3,057 | 3,092 | +0.55% | 548,200 | 4375億1800万 | -6.81% | 14.72 | 1.37 |
01/16 | 3,145 | 3,152 | 3,073 | 3,075 | -2.04% | 488,300 | 4351億1250万 | -7.71% | 14.64 | 1.37 |
01/15 | 3,086 | 3,141 | 3,086 | 3,139 | +1.85% | 511,200 | 4441億6850万 | -6.21% | 14.94 | 1.39 |
01/14 | 3,115 | 3,142 | 3,080 | 3,082 | -0.58% | 661,600 | 4361億300万 | -8.25% | 14.67 | 1.37 |
01/10 | 3,013 | 3,137 | 2,992 | 3,100 | -3.82% | 2,132,900 | 4386億5000万 | -8.2% | 14.76 | 1.38 |
01/09 | 3,280 | 3,293 | 3,222 | 3,223 | -0.86% | 774,000 | 4560億5450万 | -4.98% | 15.34 | 1.43 |
01/08 | 3,230 | 3,267 | 3,213 | 3,251 | +0.09% | 549,900 | 4600億1650万 | -4.41% | 15.48 | 1.44 |
01/07 | 3,310 | 3,323 | 3,234 | 3,248 | -1.78% | 692,500 | 4595億9200万 | -4.72% | 15.46 | 1.44 |
01/06 | 3,410 | 3,416 | 3,304 | 3,307 | -1.4% | 509,700 | 4679億4050万 | -3.16% | 15.74 | 1.47 |
2024 | ||||||||||
12/30 | 3,395 | 3,403 | 3,351 | 3,354 | -1.09% | 333,000 | 4745億9100万 | -1.87% | 15.97 | 1.49 |
12/27 | 3,367 | 3,406 | 3,359 | 3,391 | +1.59% | 388,800 | 4798億2650万 | -1.08% | 16.14 | 1.51 |
12/26 | 3,302 | 3,357 | 3,299 | 3,338 | +1.12% | 897,200 | 4723億2700万 | -2.85% | 15.89 | 1.48 |
12/25 | 3,349 | 3,349 | 3,270 | 3,301 | -1.76% | 683,900 | 4670億9150万 | -4.18% | 15.71 | 1.47 |
12/24 | 3,365 | 3,368 | 3,340 | 3,360 | -0.59% | 266,600 | 4754億4000万 | -2.72% | 15.99 | 1.49 |
12/23 | 3,366 | 3,386 | 3,343 | 3,380 | +0.12% | 272,500 | 4782億7000万 | -2.34% | 16.09 | 1.5 |
12/20 | 3,370 | 3,384 | 3,362 | 3,376 | -0.53% | 364,100 | 4777億400万 | -2.68% | 16.07 | 1.5 |
12/19 | 3,384 | 3,397 | 3,364 | 3,394 | -0.7% | 241,000 | 4802億5100万 | -2.39% | 16.16 | 1.51 |
12/18 | 3,420 | 3,424 | 3,397 | 3,418 | -0.23% | 190,000 | 4836億4700万 | -1.89% | 16.27 | 1.52 |
12/17 | 3,474 | 3,486 | 3,421 | 3,426 | -1.44% | 209,600 | 4847億7900万 | -1.83% | 16.31 | 1.52 |
12/16 | 3,450 | 3,492 | 3,440 | 3,476 | +0.67% | 350,700 | 4918億5400万 | -0.6% | 16.55 | 1.54 |
12/13 | 3,432 | 3,453 | 3,406 | 3,453 | +0.09% | 383,800 | 4885億9950万 | -1.43% | 16.44 | 1.53 |
12/12 | 3,450 | 3,476 | 3,428 | 3,450 | +0.15% | 462,300 | 4881億7500万 | -1.65% | 16.42 | 1.53 |
12/11 | 3,430 | 3,448 | 3,420 | 3,445 | +0.91% | 268,600 | 4874億6750万 | -1.99% | 16.4 | 1.53 |
12/10 | 3,456 | 3,456 | 3,380 | 3,414 | -1.1% | 303,100 | 4830億8100万 | -2.98% | 16.25 | 1.52 |
12/09 | 3,464 | 3,494 | 3,436 | 3,452 | -0.03% | 343,200 | 4884億5800万 | -2.07% | 16.43 | 1.53 |
12/06 | 3,436 | 3,467 | 3,429 | 3,453 | +0.52% | 376,100 | 4885億9950万 | -2.18% | 16.44 | 1.53 |
12/05 | 3,470 | 3,471 | 3,407 | 3,435 | -0.55% | 371,900 | 4860億5250万 | -2.86% | 16.35 | 1.53 |
12/04 | 3,524 | 3,544 | 3,449 | 3,454 | -1.96% | 430,200 | 4887億4100万 | -2.4% | 16.44 | 1.53 |
12/03 | 3,497 | 3,557 | 3,486 | 3,523 | +1.24% | 507,800 | 4985億450万 | -0.51% | 16.77 | 1.57 |
12/02 | 3,435 | 3,496 | 3,435 | 3,480 | +1.16% | 461,000 | 4924億2000万 | -1.67% | 16.57 | 1.55 |
11/29 | 3,430 | 3,454 | 3,402 | 3,440 | -0.29% | 525,800 | 4867億6000万 | -2.8% | 22.32 | 1.58 |
11/28 | 3,372 | 3,471 | 3,360 | 3,450 | +1.05% | 853,900 | 4881億7500万 | -2.62% | 22.39 | 1.59 |
11/27 | 3,385 | 3,428 | 3,373 | 3,414 | +1.31% | 1,357,400 | 4830億8100万 | -3.72% | 22.16 | 1.57 |
11/26 | 3,602 | 3,638 | 3,333 | 3,370 | -6.67% | 2,129,400 | 4768億5500万 | -5.15% | 21.87 | 1.55 |
11/25 | 3,627 | 3,656 | 3,605 | 3,611 | +0.42% | 554,500 | 5109億5650万 | +1.46% | 23.43 | 1.66 |
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 | |
2008年 11月期 | 1,184 11/11 | 920 7/3 | 2,251,700 5/30 | - | - | +11.32% 10/20 | -9.2% 1/22 |
2009年 11月期 | 1,234 1/5 12/30 | 941 5/7 | 2,325,800 1/13 | - | - | +7.55% 10/5 | -10.88% 1/9 |
2010年 11月期 | 1,109 9/14 9/13 | 951 5/27 | 1,633,600 1/19 | - | - | +4.78% 6/22 | -6.3% 10/12 |
2011年 11月期 | 1,131 10/3 | 867 3/15 | 1,142,500 1/18 | 1758億3036万 | 1347億8773万 | +5.4% 9/30 | -12.26% 3/15 |
2012年 11月期 | 1,355 10/29 10/18 | 1,040 12/6 | 1,648,900 11/27 | 2106億5441万 | 1616億8309万 | +7.28% 6/28 | -6.48% 11/16 |
2013年 11月期 | 1,615 5/20 | 1,156 1/22 | 1,747,400 1/11 | 2510億7519万 | 1797億1697万 | +10.56% 5/10 | -12.25% 6/7 |
2014年 11月期 | 2,035 11/19 11/14 | 1,389 3/27 | 1,552,400 4/3 | 3113億5500万 | 2125億1700万 | +11.8% 12/24 | -5.87% 9/3 |
2015年 11月期 | 3,645 4/6 | 1,903 12/5 | 2,980,000 4/3 | 5576億8500万 | 2911億5900万 | +20.46% 4/6 | -14.06% 8/25 |
2016年 11月期 | 3,590 7/7 | 2,304 1/18 | 3,738,400 7/6 | 5492億7000万 | 3525億1200万 | +12.69% 4/11 | -16.98% 1/14 |
2017年 11月期 | 3,290 3/30 | 2,479 12/7 | 4,739,300 7/4 | 5033億7000万 | 3792億8700万 | +6.96% 3/21 | -10.43% 4/13 |
2018年 11月期 | 3,145 2/1 | 2,435 4/13 | 4,781,600 4/4 | 4717億5000万 | 3652億5000万 | +6.5% 11/12 | -13.14% 4/4 |
2019年 11月期 | 2,782 12/7 | 2,303 12/26 | 1,751,300 10/2 | 4173億 | 3454億5000万 | +7.66% 7/5 | -5.7% 10/3 |
2020年 11月期 | 2,496 12/13 | 1,783 3/13 | 1,470,100 10/2 | 3744億 | 2674億5000万 | +14.27% 3/30 | -11.27% 3/16 |
2021年 11月期 | 2,813 9/21 | 2,123 12/8 | 2,903,000 7/7 | 4219億5000万 | 3184億5000万 | +9.62% 1/8 | -7.7% 10/12 |
2022年 11月期 | 2,558 1/6 | 2,083 4/18 | 1,793,900 7/8 | 3619億5700万 | 2947億4450万 | +7.22% 7/7 | -9.88% 4/18 |
2023年 11月期 | 2,648 11/2 10/10 | 2,116 1/11 | 2,623,500 1/11 | 3746億9200万 | 2994億1400万 | +6.18% 10/10 | -10.43% 1/11 |
2024年 11月期 | 3,896 7/22 | 2,415 12/18 | 3,426,000 4/8 | 5512億8400万 | 3417億2250万 | +15.99% 7/12 | -6.09% 8/5 |
最新 | 3,261 2025/4/23 | 733,400 | 4614億3150万 | +7.69% 3,028 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 47%(1.47倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 24%(1.24倍)
- 1992/12/30 vs 1991/12/30
- 9%(1.09倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- 40%(1.4倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 13%(1.13倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 54%(1.54倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/12/30 vs 2023/12/29
- 35%(1.35倍)
- 2025/04/23 vs 2024/12/30
- -3%(0.97倍)
- 過去安値
248円(1983/03/04) - 1213%(13.13倍)
3,261円(4/23)