株価チャート
株価
9/18
- 前日 (9/17)
- 970
- 始値
- 980
- 高値
- 982
- 安値
- 979
- 終値 +1.24%
- 982
- 出来高 -96.32%
- 600
乖離率
- 株価（5日）
移動平均値 - +1.13%
971 - 株価（25日）
移動平均値 - +1.97%
963 - 出来高（5日）
移動平均値 - -85.71%
4,200
2024/04/23～2024/09/18
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 | ||||||||||
| 09/18 | 980 | 982 | 979 | 982 | +1.24% | 600 | 22億7431万 | +1.97% | 10.43 | 0.94 |
| 09/17 | 962 | 988 | 962 | 970 | +0.83% | 16,300 | 22億4652万 | +0.94% | 10.3 | 0.93 |
| 09/13 | 963 | 977 | 962 | 962 | -0.1% | 1,100 | 22億2799万 | +0.31% | 10.22 | 0.93 |
| 09/11 | 986 | 986 | 963 | 963 | -1.73% | 1,900 | 22億3030万 | +0.63% | 10.23 | 0.93 |
| 09/10 | 969 | 980 | 969 | 980 | +1.03% | 1,100 | 22億6968万 | +2.62% | 10.41 | 0.94 |
| 09/09 | 970 | 971 | 959 | 970 | -1.32% | 2,000 | 22億4652万 | +1.89% | 10.3 | 0.93 |
| 09/06 | 988 | 988 | 971 | 983 | -0.51% | 1,100 | 22億7662万 | +3.15% | 10.44 | 0.95 |
| 09/05 | 987 | 988 | 969 | 988 | +0.41% | 1,000 | 22億8820万 | +3.56% | 10.5 | 0.95 |
| 09/04 | 991 | 991 | 976 | 984 | -1.01% | 3,000 | 22億7894万 | +2.93% | 10.45 | 0.95 |
| 09/03 | 998 | 998 | 991 | 994 | -0.1% | 2,100 | 23億210万 | +3.87% | 10.56 | 0.96 |
| 09/02 | 987 | 999 | 973 | 995 | +2.79% | 5,700 | 23億442万 | +3.86% | 10.57 | 0.96 |
| 08/30 | 970 | 970 | 960 | 968 | +0.83% | 1,500 | 22億4188万 | +0.94% | 10.28 | 0.93 |
| 08/29 | 955 | 960 | 945 | 960 | +0.52% | 2,100 | 22億2336万 | -0.1% | 10.2 | 0.92 |
| 08/28 | 951 | 955 | 945 | 955 | +0.42% | 1,900 | 22億1178万 | -0.93% | 10.14 | 0.92 |
| 08/27 | 949 | 951 | 940 | 951 | 0% | 2,600 | 22億251万 | -1.65% | 10.1 | 0.91 |
| 08/26 | 954 | 954 | 940 | 951 | +0.96% | 3,800 | 22億251万 | -1.86% | 10.1 | 0.91 |
| 08/23 | 949 | 949 | 942 | 942 | -0.21% | 1,000 | 21億8167万 | -3.09% | 10.01 | 0.91 |
| 08/22 | 952 | 952 | 944 | 944 | -0.32% | 2,600 | 21億8630万 | -3.28% | 10.03 | 0.91 |
| 08/21 | 955 | 958 | 947 | 947 | -0.63% | 1,900 | 21億9325万 | -3.27% | 10.06 | 0.91 |
| 08/20 | 955 | 960 | 953 | 953 | -0.21% | 2,100 | 22億714万 | -2.95% | 10.12 | 0.92 |
| 08/19 | 962 | 962 | 953 | 955 | -0.73% | 2,000 | 22億1178万 | -3.05% | 10.14 | 0.92 |
| 08/16 | 950 | 962 | 943 | 962 | +2.23% | 4,600 | 22億2799万 | -2.53% | 10.22 | 0.93 |
| 08/15 | 950 | 950 | 940 | 941 | -1.47% | 4,100 | 21億7935万 | -4.85% | 10 | 0.91 |
| 08/14 | 919 | 955 | 919 | 955 | +3.92% | 2,800 | 22億1178万 | -3.73% | 10.14 | 0.92 |
| 08/13 | 922 | 925 | 919 | 919 | -0.33% | 3,700 | 21億2840万 | -7.55% | 9.76 | 0.88 |
| 08/09 | 935 | 935 | 920 | 922 | -0.32% | 1,900 | 21億3535万 | -7.62% | 9.79 | 0.89 |
| 08/08 | 925 | 940 | 900 | 925 | 0% | 2,700 | 21億4230万 | -7.59% | 9.83 | 0.89 |
| 08/07 | 919 | 936 | 898 | 925 | +0.98% | 4,700 | 21億4230万 | -7.96% | 9.83 | 0.89 |
| 08/06 | 891 | 916 | 890 | 916 | +2.92% | 6,700 | 21億2145万 | -9.13% | 9.73 | 0.88 |
| 08/05 | 957 | 971 | 849 | 890 | -10.55% | 10,300 | 20億6124万 | -12.06% | 9.45 | 0.86 |
| 08/02 | 1,016 | 1,016 | 990 | 995 | -2.45% | 8,200 | 23億442万 | -2.26% | 10.57 | 0.96 |
| 08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 500 | 23億6232万 | 0% | 10.84 | 0.98 |
| 07/31 | 1,017 | 1,020 | 1,017 | 1,020 | -0.2% | 800 | 23億6232万 | 0% | 10.84 | 0.98 |
| 07/30 | 1,028 | 1,028 | 1,020 | 1,022 | +0.2% | 1,100 | 23億6695万 | +0.2% | 10.86 | 0.98 |
| 07/29 | 1,019 | 1,020 | 1,016 | 1,020 | +0.1% | 1,200 | 23億6232万 | 0% | 10.84 | 0.98 |
| 07/26 | 1,023 | 1,023 | 1,015 | 1,019 | -0.39% | 1,200 | 23億6000万 | -0.2% | 10.82 | 0.98 |
| 07/25 | 1,019 | 1,026 | 1,010 | 1,023 | +0.2% | 3,700 | 23億6926万 | +0.2% | 10.87 | 0.98 |
| 07/24 | 1,024 | 1,025 | 1,021 | 1,021 | -0.58% | 2,500 | 23億6463万 | -0.1% | 10.85 | 0.98 |
| 07/23 | 1,022 | 1,027 | 1,022 | 1,027 | +0.49% | 600 | 23億7853万 | +0.49% | 10.91 | 0.99 |
| 07/22 | 1,027 | 1,028 | 1,022 | 1,022 | -0.2% | 3,200 | 23億6695万 | 0% | 10.86 | 0.98 |
| 07/19 | 1,024 | 1,029 | 1,021 | 1,024 | -0.29% | 2,200 | 23億7158万 | +0.29% | 10.88 | 0.98 |
| 07/18 | 1,020 | 1,040 | 1,020 | 1,027 | +0.69% | 6,000 | 23億7853万 | +0.69% | 10.91 | 0.99 |
| 07/17 | 1,025 | 1,025 | 1,020 | 1,020 | -0.49% | 2,800 | 23億6232万 | +0.1% | 10.84 | 0.98 |
| 07/16 | 1,021 | 1,025 | 1,021 | 1,025 | +0.49% | 1,500 | 23億7390万 | +0.69% | 10.89 | 0.99 |
| 07/12 | 1,014 | 1,021 | 1,011 | 1,020 | +0.59% | 2,100 | 23億6232万 | +0.29% | 10.84 | 0.98 |
| 07/11 | 1,016 | 1,017 | 1,010 | 1,014 | -0.2% | 1,000 | 23億4842万 | -0.2% | 10.77 | 0.98 |
| 07/10 | 1,018 | 1,018 | 1,010 | 1,016 | +0.69% | 1,200 | 23億5305万 | +0.1% | 10.79 | 0.98 |
| 07/09 | 1,015 | 1,016 | 1,009 | 1,009 | -0.59% | 1,100 | 23億3684万 | -0.59% | 10.72 | 0.97 |
| 07/08 | 1,018 | 1,018 | 1,010 | 1,015 | +0.5% | 2,700 | 23億5074万 | 0% | 10.78 | 0.98 |
| 07/05 | 1,010 | 1,010 | 1,005 | 1,010 | 0% | 1,800 | 23億3916万 | -0.39% | 10.73 | 0.97 |
| 07/04 | 1,015 | 1,016 | 1,009 | 1,010 | -0.59% | 2,300 | 23億3916万 | -0.39% | 10.73 | 0.97 |
| 07/03 | 1,002 | 1,016 | 1,000 | 1,016 | +1.3% | 3,200 | 23億5305万 | +0.3% | 10.79 | 0.98 |
| 07/02 | 1,012 | 1,017 | 1,003 | 1,003 | -0.89% | 2,800 | 23億2294万 | -0.99% | 10.65 | 0.96 |
| 07/01 | 995 | 1,029 | 994 | 1,012 | -3.07% | 22,900 | 23億4379万 | -0.2% | 10.75 | 0.97 |
| 06/28 | 1,044 | 1,055 | 1,032 | 1,044 | +1.36% | 11,200 | 24億1790万 | +2.96% | 11.09 | 1 |
| 06/27 | 1,034 | 1,043 | 1,030 | 1,030 | -0.29% | 6,400 | 23億8548万 | +1.68% | 10.94 | 0.99 |
| 06/26 | 1,033 | 1,033 | 1,030 | 1,033 | +0.29% | 2,600 | 23億9242万 | +1.97% | 10.97 | 0.99 |
| 06/25 | 1,019 | 1,031 | 1,019 | 1,030 | +1.08% | 2,600 | 23億8548万 | +1.78% | 10.94 | 0.99 |
| 06/24 | 1,022 | 1,030 | 1,014 | 1,019 | -0.49% | 3,400 | 23億6000万 | +0.69% | 10.82 | 0.98 |
| 06/21 | 1,034 | 1,034 | 1,018 | 1,024 | -1.16% | 1,000 | 23億7158万 | +1.19% | 10.88 | 0.98 |
| 06/20 | 1,027 | 1,036 | 1,027 | 1,036 | 0% | 300 | 23億9937万 | +2.37% | 11 | 1 |
| 06/19 | 1,038 | 1,039 | 1,036 | 1,036 | +0.39% | 400 | 23億9937万 | +2.37% | 11 | 1 |
| 06/18 | 1,020 | 1,035 | 1,014 | 1,032 | +2.08% | 3,600 | 23億9011万 | +2.08% | 10.96 | 0.99 |
| 06/17 | 1,005 | 1,012 | 1,003 | 1,011 | +0.6% | 3,200 | 23億4147万 | +0.1% | 10.74 | 0.97 |
| 06/14 | 1,004 | 1,005 | 1,003 | 1,005 | +0.2% | 1,200 | 23億2758万 | -0.59% | 10.68 | 0.97 |
| 06/13 | 1,002 | 1,004 | 1,002 | 1,003 | -0.1% | 2,200 | 23億2294万 | -0.89% | 10.65 | 0.96 |
| 06/12 | 998 | 1,004 | 998 | 1,004 | +0.4% | 600 | 23億2526万 | -0.99% | 10.67 | 0.97 |
| 06/11 | 1,006 | 1,006 | 998 | 1,000 | +0.6% | 1,700 | 23億1600万 | -1.48% | 10.62 | 0.96 |
| 06/10 | 996 | 997 | 994 | 994 | -0.3% | 3,000 | 23億210万 | -2.26% | 10.56 | 0.96 |
| 06/07 | 999 | 999 | 997 | 997 | 0% | 1,800 | 23億905万 | -2.16% | 10.59 | 0.96 |
| 06/06 | 1,001 | 1,004 | 997 | 997 | -0.4% | 1,300 | 23億905万 | -2.35% | 10.59 | 0.96 |
| 06/05 | 1,003 | 1,003 | 999 | 1,001 | -0.4% | 2,400 | 23億1831万 | -2.05% | 10.63 | 0.96 |
| 06/04 | 1,004 | 1,008 | 996 | 1,005 | +0.1% | 2,200 | 23億2758万 | -1.86% | 10.68 | 0.97 |
| 06/03 | 1,007 | 1,008 | 1,001 | 1,004 | -0.2% | 2,000 | 23億2526万 | -2.14% | 10.67 | 0.97 |
| 05/31 | 1,000 | 1,018 | 997 | 1,006 | +1.11% | 7,900 | 23億2989万 | -2.04% | 10.69 | 0.97 |
| 05/30 | 1,001 | 1,001 | 994 | 995 | -1% | 6,800 | 23億442万 | -3.21% | 10.57 | 0.96 |
| 05/29 | 1,002 | 1,017 | 1,002 | 1,005 | -1.47% | 2,300 | 23億2758万 | -2.33% | 10.68 | 0.97 |
| 05/28 | 1,014 | 1,020 | 1,011 | 1,020 | 0% | 4,200 | 23億6232万 | -0.97% | 10.84 | 0.98 |
| 05/27 | 1,035 | 1,035 | 1,020 | 1,020 | -0.39% | 2,400 | 23億6232万 | -0.97% | 10.84 | 0.98 |
| 05/24 | 1,018 | 1,024 | 1,010 | 1,024 | +0.59% | 3,300 | 23億7158万 | -0.68% | 10.88 | 0.98 |
| 05/23 | 1,023 | 1,025 | 1,018 | 1,018 | 0% | 1,600 | 23億5768万 | -1.26% | 10.81 | 0.98 |
| 05/22 | 1,025 | 1,025 | 1,016 | 1,018 | -0.68% | 1,300 | 23億5768万 | -1.36% | 10.81 | 0.98 |
| 05/21 | 1,028 | 1,028 | 1,015 | 1,025 | -0.19% | 5,100 | 23億7390万 | -0.87% | 10.89 | 0.99 |
| 05/20 | 1,025 | 1,043 | 1,025 | 1,027 | +0.29% | 2,700 | 23億7853万 | -0.68% | 10.91 | 0.99 |
| 05/17 | 1,009 | 1,024 | 1,009 | 1,024 | +0.59% | 1,200 | 23億7158万 | -1.06% | 10.88 | 0.98 |
| 05/16 | 1,020 | 1,021 | 1,001 | 1,018 | -0.2% | 3,400 | 23億5768万 | -1.74% | 10.81 | 0.98 |
| 05/15 | 1,030 | 1,035 | 1,020 | 1,020 | +0.1% | 900 | 23億6232万 | -1.64% | 10.84 | 0.98 |
| 05/14 | 1,031 | 1,035 | 1,019 | 1,019 | -1.36% | 1,700 | 23億6000万 | -1.92% | 10.82 | 0.98 |
| 05/13 | 1,032 | 1,033 | 1,024 | 1,033 | +0.1% | 1,400 | 23億9242万 | -0.67% | 10.97 | 0.99 |
| 05/10 | 1,037 | 1,043 | 1,032 | 1,032 | -0.48% | 1,000 | 23億9011万 | -0.86% | 10.96 | 0.99 |
| 05/09 | 1,038 | 1,038 | 1,036 | 1,037 | -0.48% | 1,700 | 24億169万 | -0.38% | 11.02 | 1 |
| 05/08 | 1,044 | 1,048 | 1,042 | 1,042 | -0.19% | 700 | 24億1327万 | 0% | 11.07 | 1 |
| 05/07 | 1,045 | 1,051 | 1,044 | 1,044 | -0.57% | 5,100 | 24億1790万 | +0.1% | 11.09 | 1 |
| 05/02 | 1,037 | 1,050 | 1,037 | 1,050 | +1.35% | 1,600 | 24億3180万 | +0.48% | 11.15 | 1.01 |
| 05/01 | 1,035 | 1,037 | 1,034 | 1,036 | 0% | 1,400 | 23億9937万 | -0.96% | 11 | 1 |
| 04/30 | 1,044 | 1,044 | 1,036 | 1,036 | -0.77% | 1,900 | 23億9937万 | -1.05% | 11 | 1 |
| 04/26 | 1,047 | 1,047 | 1,043 | 1,044 | +0.29% | 1,500 | 24億1790万 | -0.38% | 11.09 | 1 |
| 04/25 | 1,049 | 1,049 | 1,040 | 1,041 | -0.29% | 1,300 | 24億1095万 | -0.76% | 11.06 | 1 |
| 04/24 | 1,034 | 1,049 | 1,030 | 1,044 | +0.97% | 2,000 | 24億1790万 | -0.67% | 11.09 | 1 |
| 04/23 | 1,024 | 1,034 | 1,024 | 1,034 | +1.37% | 900 | 23億9474万 | -1.71% | 10.98 | 0.99 |
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 | 2,080 416,000 12/5 | 410 82,000 10/10 | 234,000 1,170 4/11 | - | - | +46.39% 4/10 | -42.43% 10/8 |
| 2009年 11月期 | 1,340 268,000 9/9 | 494 98,800 2/24 | 310,000 1,550 7/28 | - | - | +56.2% 6/1 | -33.11% 11/16 |
| 2010年 11月期 | 963 192,500 4/26 192,500 4/19 | 585 117,100 9/2 117,000 9/1 | 67,800 339 9/3 | - | - | +20.42% 3/15 | -19.59% 8/31 |
| 2011年 11月期 | 1,309 1/26 | 558 3/17 3/16 | 611,400 1/26 | 30億3164万 | 12億9232万 | +46.92% 1/26 | -37.67% 3/15 |
| 2012年 11月期 | 1,010 10/29 | 583 6/4 | 55,100 10/16 | 23億3916万 | 13億5022万 | +26.72% 10/22 | -15.81% 6/4 |
| 2013年 11月期 | 1,599 11/26 | 865 12/4 | 108,900 11/27 | 37億328万 | 20億334万 | +17.05% 3/27 | -18.12% 12/20 |
| 2014年 11月期 | 2,091 9/30 | 1,088 12/25 | 101,000 9/30 | 48億4275万 | 25億1980万 | +17.45% 9/29 | -10.31% 11/28 |
| 2015年 11月期 | 1,646 2/25 | 1,200 8/25 | 89,500 11/25 | 38億1213万 | 27億7920万 | +6.06% 9/28 | -18.12% 8/25 |
| 2016年 11月期 | 1,380 12/1 | 905 6/27 | 90,300 11/25 | 31億9608万 | 20億9598万 | +6.56% 2/29 | -13.95% 4/20 |
| 2017年 11月期 | 1,448 10/3 | 990 4/14 | 171,300 10/3 | 33億5356万 | 22億9284万 | +10.75% 10/10 | -13.77% 12/1 |
| 2018年 11月期 | 1,356 6/13 | 1,000 2/9 | 351,200 6/13 | 31億4049万 | 23億1600万 | +11.73% 6/13 | -30.89% 12/25 |
| 2019年 11月期 | 1,277 11/27 | 723 12/25 | 116,700 1/4 | 29億5753万 | 16億7446万 | +12.6% 3/28 | -12.19% 12/4 |
| 2020年 11月期 | 1,243 11/26 | 700 3/13 | 102,800 11/26 | 28億7878万 | 16億2120万 | +17.79% 5/11 | -26.29% 3/13 |
| 2021年 11月期 | 1,443 6/28 | 997 1/6 | 148,700 12/14 | 33億4198万 | 23億905万 | +15.05% 6/25 | -10.39% 12/6 |
| 2022年 11月期 | 1,297 11/18 | 954 1/28 | 135,600 7/1 | 30億385万 | 22億946万 | +11.77% 7/1 | -10.55% 12/22 |
| 2023年 11月期 | 1,309 6/30 | 982 12/27 | 136,100 7/3 | 30億3164万 | 22億7431万 | +9.54% 4/3 | -9.47% 12/14 |
| 最新 | 982 2024/9/18 | 600 | 22億7431万 | +1.97% 963 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/09/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
410円（2008/10/10） - 140%（2.4倍）
982円（9/18）