株価チャート
株価
5/29
- 前日 (5/28)
- 2,584
- 始値
- 2,605
- 高値
- 2,605
- 安値
- 2,553
- 終値 -0.43%
- 2,573
- 出来高 +6.22%
- 239,200
乖離率
- 株価(5日)
移動平均値 - -1.46%
2,611 - 株価(25日)
移動平均値 - -3.2%
2,658 - 出来高(5日)
移動平均値 - +56.93%
152,420
2023/12/28~2024/05/29
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 | ||||||||||
05/29 | 2,605 | 2,605 | 2,553 | 2,573 | -0.43% | 239,200 | 1198億6085万 | -3.2% | - | 1.2 |
05/28 | 2,601 | 2,629 | 2,580 | 2,584 | -1.26% | 225,200 | 1203億7327万 | -2.78% | - | 1.21 |
05/27 | 2,637 | 2,640 | 2,611 | 2,617 | -0.23% | 98,800 | 1219億1055万 | -1.58% | - | 1.22 |
05/24 | 2,652 | 2,657 | 2,623 | 2,623 | -1.39% | 127,700 | 1221億9005万 | -1.35% | - | 1.23 |
05/23 | 2,652 | 2,665 | 2,640 | 2,660 | -0.19% | 71,200 | 1239億1366万 | -0.04% | - | 1.24 |
05/22 | 2,651 | 2,677 | 2,646 | 2,665 | +0.15% | 91,700 | 1241億4658万 | -0.15% | - | 1.25 |
05/21 | 2,671 | 2,680 | 2,653 | 2,661 | -0.41% | 83,800 | 1239億6025万 | -0.6% | - | 1.25 |
05/20 | 2,662 | 2,692 | 2,662 | 2,672 | +0.38% | 79,400 | 1244億7267万 | -0.41% | - | 1.25 |
05/17 | 2,631 | 2,668 | 2,631 | 2,662 | +0.23% | 72,900 | 1240億683万 | -1.11% | - | 1.25 |
05/16 | 2,663 | 2,675 | 2,645 | 2,656 | -0.38% | 92,300 | 1237億2732万 | -1.59% | - | 1.24 |
05/15 | 2,700 | 2,704 | 2,663 | 2,666 | -0.93% | 102,500 | 1241億9317万 | -1.41% | - | 1.25 |
05/14 | 2,686 | 2,692 | 2,672 | 2,691 | +0.6% | 79,800 | 1253億5777万 | -0.66% | - | 1.26 |
05/13 | 2,710 | 2,710 | 2,669 | 2,675 | -1.29% | 121,000 | 1246億1242万 | -1.4% | - | 1.25 |
05/10 | 2,705 | 2,734 | 2,695 | 2,710 | +0.86% | 129,500 | 1262億4287万 | -0.26% | - | 1.27 |
05/09 | 2,705 | 2,705 | 2,674 | 2,687 | +0.41% | 104,900 | 1251億7143万 | -1.18% | - | 1.26 |
05/08 | 2,709 | 2,716 | 2,676 | 2,676 | -1.11% | 132,800 | 1246億5901万 | -1.73% | - | 1.25 |
05/07 | 2,697 | 2,717 | 2,688 | 2,706 | +0.37% | 125,900 | 1260億5653万 | -0.81% | - | 1.27 |
05/02 | 2,650 | 2,703 | 2,650 | 2,696 | +0.48% | 178,500 | 1255億9069万 | -1.25% | - | 1.26 |
05/01 | 2,690 | 2,698 | 2,670 | 2,683 | -0.41% | 111,500 | 1249億8510万 | -1.72% | - | 1.26 |
04/30 | 2,670 | 2,698 | 2,658 | 2,694 | +1.66% | 157,700 | 1254億9752万 | -1.25% | - | 1.26 |
04/26 | 2,610 | 2,663 | 2,605 | 2,650 | +1.18% | 114,400 | 1234億4782万 | -2.75% | - | 1.24 |
04/25 | 2,660 | 2,662 | 2,619 | 2,619 | -0.64% | 116,700 | 1220億371万 | -3.85% | - | 1.23 |
04/24 | 2,641 | 2,659 | 2,628 | 2,636 | -0.15% | 130,600 | 1227億9564万 | -3.2% | - | 1.23 |
04/23 | 2,656 | 2,675 | 2,636 | 2,640 | -0.23% | 174,300 | 1229億8198万 | -2.98% | - | 1.24 |
04/22 | 2,626 | 2,648 | 2,600 | 2,646 | +2.44% | 194,400 | 1232億6148万 | -2.58% | - | 1.24 |
04/19 | 2,616 | 2,627 | 2,553 | 2,583 | -1.03% | 209,800 | 1203億2669万 | -4.65% | - | 1.21 |
04/18 | 2,598 | 2,638 | 2,574 | 2,610 | +0.38% | 193,900 | 1215億8446万 | -3.55% | - | 1.22 |
04/17 | 2,683 | 2,698 | 2,598 | 2,600 | -3.45% | 310,100 | 1211億1862万 | -3.7% | - | 1.22 |
04/16 | 2,770 | 2,770 | 2,690 | 2,693 | -5.77% | 468,500 | 1254億5094万 | -0.07% | - | 1.26 |
04/15 | 2,828 | 2,866 | 2,814 | 2,858 | +0.49% | 120,300 | 1331億3731万 | +6.48% | - | 1.34 |
04/12 | 2,834 | 2,864 | 2,827 | 2,844 | +0.49% | 127,500 | 1324億8513万 | +6.64% | - | 1.33 |
04/11 | 2,854 | 2,854 | 2,818 | 2,830 | -1.74% | 160,500 | 1318億3296万 | +6.75% | - | 1.32 |
04/10 | 2,869 | 2,893 | 2,855 | 2,880 | +1.16% | 191,000 | 1341億6216万 | +9.26% | - | 1.35 |
04/09 | 2,800 | 2,855 | 2,792 | 2,847 | +2.52% | 199,900 | 1326億2488万 | +8.75% | - | 1.33 |
04/08 | 2,799 | 2,801 | 2,762 | 2,777 | -0.22% | 142,600 | 1293億6400万 | +6.73% | - | 1.3 |
04/05 | 2,774 | 2,799 | 2,768 | 2,783 | -0.25% | 116,000 | 1296億4350万 | +7.45% | - | 1.3 |
04/04 | 2,799 | 2,800 | 2,760 | 2,790 | +0.32% | 121,200 | 1299億6959万 | +8.22% | - | 1.31 |
04/03 | 2,749 | 2,796 | 2,738 | 2,781 | +0.4% | 161,500 | 1295億5034万 | +8.42% | - | 1.3 |
04/02 | 2,809 | 2,819 | 2,764 | 2,770 | -0.29% | 216,700 | 1290億3791万 | +8.5% | - | 1.3 |
04/01 | 2,830 | 2,839 | 2,759 | 2,778 | -0.96% | 193,700 | 1294億1058万 | +9.33% | - | 1.3 |
03/29 | 2,762 | 2,809 | 2,760 | 2,805 | +1.59% | 301,300 | 1306億6835万 | +10.91% | - | 1.31 |
03/28 | 2,709 | 2,771 | 2,697 | 2,761 | +2.53% | 259,100 | 1286億1865万 | +9.69% | - | 1.29 |
03/27 | 2,650 | 2,710 | 2,650 | 2,693 | +2.55% | 282,900 | 1254億5094万 | +7.46% | - | 1.26 |
03/26 | 2,615 | 2,638 | 2,602 | 2,626 | 0% | 130,500 | 1223億2980万 | +5.08% | - | 1.23 |
03/25 | 2,612 | 2,637 | 2,585 | 2,626 | +0.38% | 178,400 | 1223億2980万 | +5.29% | - | 1.23 |
03/22 | 2,609 | 2,626 | 2,595 | 2,616 | +0.31% | 314,600 | 1218億6396万 | +5.19% | - | 1.22 |
03/21 | 2,590 | 2,621 | 2,566 | 2,608 | +1.28% | 274,800 | 1214億9129万 | +5.08% | - | 1.22 |
03/19 | 2,513 | 2,585 | 2,501 | 2,575 | +2.43% | 271,500 | 1199億5401万 | +3.96% | - | 1.2 |
03/18 | 2,508 | 2,537 | 2,489 | 2,514 | +1.05% | 217,200 | 1171億1238万 | +1.66% | - | 1.18 |
03/15 | 2,493 | 2,510 | 2,482 | 2,488 | -0.2% | 192,100 | 1159億120万 | +0.65% | - | 1.16 |
03/14 | 2,476 | 2,493 | 2,468 | 2,493 | +0.85% | 163,900 | 1161億3412万 | +0.85% | - | 1.17 |
03/13 | 2,465 | 2,481 | 2,455 | 2,472 | +0.65% | 133,600 | 1151億5585万 | -0.04% | - | 1.16 |
03/12 | 2,420 | 2,460 | 2,410 | 2,456 | +1.36% | 123,300 | 1144億1051万 | -0.81% | - | 1.15 |
03/11 | 2,435 | 2,445 | 2,407 | 2,423 | -0.94% | 153,400 | 1128億7323万 | -2.22% | - | 1.13 |
03/08 | 2,433 | 2,454 | 2,417 | 2,446 | 0% | 135,100 | 1139億4467万 | -1.41% | - | 1.14 |
03/07 | 2,450 | 2,483 | 2,442 | 2,446 | +0.2% | 165,800 | 1139億4467万 | -1.53% | - | 1.14 |
03/06 | 2,437 | 2,462 | 2,437 | 2,441 | +0.04% | 138,800 | 1137億1175万 | -1.81% | - | 1.14 |
03/05 | 2,450 | 2,450 | 2,424 | 2,440 | -0.57% | 181,800 | 1136億6516万 | -1.97% | - | 1.14 |
03/04 | 2,472 | 2,475 | 2,453 | 2,454 | -0.65% | 144,300 | 1143億1734万 | -1.49% | - | 1.15 |
03/01 | 2,458 | 2,475 | 2,454 | 2,470 | +0.04% | 152,500 | 1150億6268万 | -0.92% | - | 1.16 |
02/29 | 2,483 | 2,484 | 2,458 | 2,469 | -0.48% | 260,100 | 1150億1610万 | -0.96% | - | 1.16 |
02/28 | 2,473 | 2,496 | 2,470 | 2,481 | +0.32% | 165,300 | 1155億7511万 | -0.56% | - | 1.16 |
02/27 | 2,487 | 2,489 | 2,468 | 2,473 | +0.12% | 99,300 | 1152億244万 | -0.92% | - | 1.16 |
02/26 | 2,504 | 2,504 | 2,470 | 2,470 | -0.72% | 145,600 | 1150億6268万 | -1% | - | 1.16 |
02/22 | 2,505 | 2,505 | 2,478 | 2,488 | -0.2% | 128,900 | 1159億120万 | -0.2% | - | 1.16 |
02/21 | 2,503 | 2,510 | 2,481 | 2,493 | -0.12% | 112,900 | 1161億3412万 | +0.08% | - | 1.17 |
02/20 | 2,514 | 2,527 | 2,495 | 2,496 | -0.56% | 142,700 | 1162億7387万 | +0.28% | - | 1.17 |
02/19 | 2,485 | 2,510 | 2,485 | 2,510 | +0.76% | 127,300 | 1169億2605万 | +0.76% | - | 1.17 |
02/16 | 2,485 | 2,499 | 2,478 | 2,491 | +0.93% | 149,800 | 1160億4095万 | 0% | - | 1.17 |
02/15 | 2,480 | 2,491 | 2,458 | 2,468 | -0.24% | 130,500 | 1149億6952万 | -1% | - | 1.15 |
02/14 | 2,496 | 2,504 | 2,470 | 2,474 | -0.8% | 141,300 | 1152億4902万 | -0.92% | - | 1.16 |
02/13 | 2,490 | 2,496 | 2,473 | 2,494 | +0.73% | 149,000 | 1161億8070万 | -0.24% | - | 1.17 |
02/09 | 2,471 | 2,487 | 2,465 | 2,476 | 0% | 103,800 | 1153億4219万 | -0.92% | - | 1.16 |
02/08 | 2,493 | 2,494 | 2,451 | 2,476 | -1.04% | 179,900 | 1153億4219万 | -0.88% | - | 1.16 |
02/07 | 2,507 | 2,520 | 2,486 | 2,502 | -0.2% | 135,600 | 1165億5338万 | +0.24% | - | 1.17 |
02/06 | 2,523 | 2,532 | 2,506 | 2,507 | -1.69% | 128,900 | 1167億8630万 | +0.56% | - | 1.17 |
02/05 | 2,507 | 2,555 | 2,495 | 2,550 | +1.88% | 238,800 | 1187億8941万 | +2.45% | - | 1.19 |
02/02 | 2,509 | 2,513 | 2,496 | 2,503 | -0.16% | 96,500 | 1165億9996万 | +0.85% | - | 1.17 |
02/01 | 2,514 | 2,515 | 2,496 | 2,507 | -0.52% | 109,800 | 1167億8630万 | +1.21% | - | 1.17 |
01/31 | 2,487 | 2,520 | 2,482 | 2,520 | +1.29% | 149,600 | 1173億9189万 | +1.94% | - | 1.18 |
01/30 | 2,519 | 2,527 | 2,487 | 2,488 | -1.19% | 223,700 | 1159億120万 | +0.85% | - | 1.16 |
01/29 | 2,512 | 2,518 | 2,505 | 2,518 | +0.84% | 170,400 | 1172億9872万 | +2.27% | - | 1.18 |
01/26 | 2,518 | 2,528 | 2,489 | 2,497 | -0.2% | 226,200 | 1163億2046万 | +1.71% | - | 1.17 |
01/25 | 2,484 | 2,508 | 2,476 | 2,502 | +0.81% | 179,600 | 1165億5338万 | +2.21% | - | 1.17 |
01/24 | 2,512 | 2,525 | 2,482 | 2,482 | -0.92% | 201,000 | 1156億2169万 | +1.68% | - | 1.16 |
01/23 | 2,504 | 2,517 | 2,478 | 2,505 | +0.24% | 255,100 | 1166億9313万 | +2.92% | - | 1.17 |
01/22 | 2,478 | 2,499 | 2,470 | 2,499 | +1.79% | 252,100 | 1164億1362万 | +3.01% | - | 1.17 |
01/19 | 2,435 | 2,459 | 2,423 | 2,455 | +1.36% | 261,700 | 1143億6392万 | +1.45% | - | 1.15 |
01/18 | 2,442 | 2,450 | 2,410 | 2,422 | -0.57% | 287,400 | 1128億2665万 | +0.25% | - | 1.13 |
01/17 | 2,470 | 2,479 | 2,436 | 2,436 | -0.49% | 322,500 | 1134億7883万 | +1% | - | 1.14 |
01/16 | 2,520 | 2,520 | 2,443 | 2,448 | -3.47% | 626,100 | 1140億3784万 | +1.53% | - | 1.15 |
01/15 | 2,507 | 2,540 | 2,506 | 2,536 | +0.75% | 149,300 | 1181億3723万 | +5.32% | - | 1.19 |
01/12 | 2,550 | 2,552 | 2,506 | 2,517 | -1.22% | 225,200 | 1172億5214万 | +4.88% | - | 1.18 |
01/11 | 2,556 | 2,572 | 2,545 | 2,548 | -0.12% | 196,400 | 1186億9624万 | +6.34% | - | 1.19 |
01/10 | 2,558 | 2,562 | 2,532 | 2,551 | -0.47% | 263,600 | 1188億3600万 | +6.83% | - | 1.19 |
01/09 | 2,490 | 2,564 | 2,489 | 2,563 | +3.47% | 479,900 | 1193億9500万 | +7.69% | - | 1.2 |
01/05 | 2,448 | 2,480 | 2,447 | 2,477 | +1.72% | 434,900 | 1153億8877万 | +4.51% | - | 1.16 |
01/04 | 2,435 | 2,439 | 2,406 | 2,435 | 0% | 192,800 | 1134億3224万 | +2.74% | - | 1.14 |
2023 | ||||||||||
12/29 | 2,426 | 2,442 | 2,425 | 2,435 | +0.58% | 221,000 | 1134億3224万 | +2.79% | - | 1.14 |
12/28 | 2,405 | 2,423 | 2,403 | 2,421 | +0.67% | 212,400 | 1127億8006万 | +2.2% | - | 1.13 |
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 | 1,351 150,000 12/6 | 142 15,800 10/7 | 142,007 1,279 1/15 | - | - | +73.85% 11/6 | -50.23% 12/8 |
2009年 11月期 | 401 44,500 9/11 | 97 10,800 2/24 10,800 2/23 | 300,891 2,710 4/16 | - | - | +53.37% 4/16 | -27.08% 11/30 |
2010年 11月期 | 320 35,500 4/30 | 194 21,500 12/15 | 88,491 797 10/6 | - | - | +19.17% 4/15 | -12.56% 5/25 |
2011年 11月期 | 484 53,700 1/25 | 185 20,550 3/15 | 666,068 5,999 1/24 | 74億2423万 | 28億4111万 | +53.47% 1/25 | -41.39% 3/15 |
2012年 11月期 | 485 53,800 3/14 | 227 25,200 12/20 | 679,613 6,121 3/14 | 74億3806万 | 34億8400万 | +45.44% 3/14 | -18.9% 5/15 |
2013年 11月期 | 1,527 169,500 4/22 | 315 35,000 12/6 35,000 12/5 他2件 | 1,590,835 14,328 4/8 | 234億3405万 | 48億3889万 | +36.81% 4/22 | -30.14% 6/7 |
2014年 11月期 | 841 93,400 1/6 | 548 608 6/27 608 6/26 | 755,891 680,800 11/4 | 175億1100万 | 144億6332万 | +14.62% 11/4 | -21.37% 2/4 |
2015年 11月期 | 1,162 1,290 10/26 | 612 680 12/9 | 1,722,960 1,551,800 1/15 | 310億531万 | 161億7676万 | +30.79% 1/27 | -11.44% 3/6 |
2016年 11月期 | 1,180 1,310 12/8 | 793 880 2/12 | 1,216,109 1,095,300 11/25 | 323億9252万 | 221億1342万 | +11.9% 3/25 | -20.11% 1/21 |
2017年 11月期 | 1,722 1,912 10/10 | 924 1,027 4/17 1,026 4/14 他2件 | 1,688,541 1,520,800 10/11 | 512億5441万 | 262億711万 | +22.77% 7/18 | -11.67% 10/20 |
2018年 11月期 | 2,207 2,450 8/31 | 1,421 1,413 10/30 1,578 12/6 | 2,379,389 2,143,018 9/19 | 665億7658万 | 429億602万 | +22.94% 8/31 | -21.3% 12/25 |
2019年 11月期 | 2,197 11/26 | 1,116 12/25 | 2,031,100 10/2 | 899億5888万 | 446億9721万 | +14.45% 1/11 | -10.58% 4/11 |
2020年 11月期 | 2,293 12/25 | 1,024 4/6 | 1,663,100 11/26 | 938億8972万 | 419億2894万 | +15.84% 10/13 | -33.18% 3/13 |
2021年 11月期 | 2,655 11/8 | 1,600 1/18 | 1,330,900 11/29 | 1233億7276万 | 656億3222万 | +16.3% 7/6 | -11.64% 12/2 |
2022年 11月期 | 2,434 11/24 | 1,956 6/17 | 1,814,700 11/28 | 1132億3621万 | 909億9837万 | +5.84% 3/23 | -7.36% 12/21 |
2023年 11月期 | 2,521 11/6 | 1,935 1/17 | 2,385,400 11/28 | 1174億3847万 | 900億2139万 | +7.69% 1/9 | -9.15% 1/17 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- 60%(1.6倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 92%(1.92倍)
- 2013/12/30 vs 2012/12/28
- 87%(1.87倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 79%(1.79倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8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
- 14%(1.14倍)