株価チャート
株価
7/26
- 前日 (7/25)
- 984
- 始値
- 979
- 高値
- 996
- 安値
- 979
- 終値 +0.1%
- 985
- 出来高 -70.59%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.71%
992 - 株価（25日）
移動平均値 - -3.53%
1,021 - 出来高（5日）
移動平均値 - -58.1%
3,580
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 979 | 996 | 979 | 985 | +0.1% | 1,500 | 29億2929万 | -3.53% | 13.05 | 1.62 |
| 07/25 | 998 | 998 | 983 | 984 | -0.61% | 5,100 | 29億2631万 | -3.91% | 13.03 | 1.62 |
| 07/24 | 997 | 997 | 988 | 990 | -0.9% | 5,200 | 29億4416万 | -3.6% | 13.11 | 1.63 |
| 07/23 | 1,003 | 1,003 | 998 | 999 | -0.2% | 1,800 | 29億7092万 | -2.92% | 13.23 | 1.64 |
| 07/22 | 1,000 | 1,001 | 998 | 1,001 | -0.2% | 4,300 | 29億7687万 | -2.91% | 13.26 | 1.64 |
| 07/19 | 1,005 | 1,005 | 996 | 1,003 | -0.4% | 2,400 | 29億8282万 | -3% | 13.28 | 1.65 |
| 07/18 | 1,019 | 1,019 | 1,000 | 1,007 | +0.3% | 11,700 | 29億9471万 | -2.8% | 13.34 | 1.65 |
| 07/17 | 1,000 | 1,005 | 996 | 1,004 | +0.4% | 7,200 | 29億8579万 | -3.37% | 13.3 | 1.65 |
| 07/16 | 1,003 | 1,014 | 998 | 1,000 | -0.7% | 9,700 | 29億7390万 | -4.03% | 13.24 | 1.64 |
| 07/12 | 991 | 1,012 | 988 | 1,007 | -1.27% | 14,600 | 29億9471万 | -3.64% | 13.34 | 1.65 |
| 07/11 | 1,035 | 1,035 | 1,016 | 1,020 | -1.54% | 10,600 | 30億3337万 | -2.67% | 13.51 | 1.68 |
| 07/10 | 1,017 | 1,036 | 1,017 | 1,036 | +0.68% | 3,000 | 30億8096万 | -1.43% | 13.72 | 1.7 |
| 07/09 | 1,035 | 1,035 | 1,018 | 1,029 | +0.29% | 2,400 | 30億6014万 | -2.28% | 13.63 | 1.69 |
| 07/08 | 1,035 | 1,035 | 1,018 | 1,026 | +0.59% | 3,600 | 30億5122万 | -2.84% | 13.59 | 1.69 |
| 07/05 | 1,019 | 1,028 | 1,018 | 1,020 | -0.97% | 3,600 | 30億3337万 | -3.68% | 13.51 | 1.68 |
| 07/04 | 1,033 | 1,033 | 1,022 | 1,030 | +0.1% | 800 | 30億6311万 | -3.01% | 13.64 | 1.69 |
| 07/03 | 1,039 | 1,039 | 1,018 | 1,029 | -0.58% | 3,000 | 30億6014万 | -3.38% | 13.63 | 1.69 |
| 07/02 | 1,038 | 1,038 | 1,012 | 1,035 | +0.1% | 6,300 | 30億7798万 | -3.09% | 13.71 | 1.7 |
| 07/01 | 1,031 | 1,039 | 1,019 | 1,034 | -0.96% | 2,000 | 30億7501万 | -3.45% | 13.69 | 1.7 |
| 06/28 | 1,035 | 1,044 | 1,023 | 1,044 | +1.06% | 1,200 | 31億475万 | -2.79% | 13.83 | 1.72 |
| 06/27 | 1,051 | 1,051 | 1,031 | 1,033 | -2.27% | 1,000 | 30億7203万 | -4% | 13.68 | 1.7 |
| 06/26 | 1,062 | 1,062 | 1,055 | 1,057 | +0.96% | 1,500 | 31億4341万 | -2.04% | 14 | 1.74 |
| 06/25 | 1,062 | 1,062 | 1,030 | 1,047 | -0.19% | 4,600 | 31億1367万 | -3.06% | 13.87 | 1.72 |
| 06/24 | 1,061 | 1,061 | 1,021 | 1,049 | -1.13% | 2,300 | 31億1962万 | -3.05% | 13.89 | 1.72 |
| 06/21 | 1,049 | 1,067 | 1,049 | 1,061 | +0.28% | 7,800 | 31億5530万 | -2.12% | 14.05 | 1.74 |
| 06/20 | 1,043 | 1,058 | 1,043 | 1,058 | +0.38% | 8,200 | 31億4638万 | -2.49% | 14.01 | 1.74 |
| 06/19 | 1,052 | 1,054 | 1,052 | 1,054 | +0.19% | 10,200 | 31億3449万 | -2.95% | 13.96 | 1.73 |
| 06/18 | 1,057 | 1,058 | 1,052 | 1,052 | +0.38% | 10,700 | 31億2854万 | -3.22% | 13.93 | 1.73 |
| 06/17 | 1,075 | 1,075 | 1,020 | 1,048 | -1.6% | 3,600 | 31億1664万 | -3.76% | 13.88 | 1.72 |
| 06/14 | 1,048 | 1,067 | 1,041 | 1,065 | +0.28% | 2,900 | 31億6720万 | -2.38% | 14.1 | 1.75 |
| 06/13 | 1,080 | 1,080 | 1,062 | 1,062 | -1.67% | 900 | 31億5828万 | -2.75% | 14.06 | 1.75 |
| 06/12 | 1,078 | 1,080 | 1,056 | 1,080 | +0.28% | 1,500 | 32億1181万 | -1.1% | 14.3 | 1.77 |
| 06/11 | 1,079 | 1,079 | 1,049 | 1,077 | +0.19% | 1,400 | 32億289万 | -1.37% | 14.26 | 1.77 |
| 06/10 | 1,088 | 1,088 | 1,061 | 1,075 | 0% | 3,300 | 31億9694万 | -1.47% | 14.24 | 1.77 |
| 06/07 | 1,087 | 1,087 | 1,075 | 1,075 | -1.56% | 3,200 | 31億9694万 | -1.38% | 14.24 | 1.77 |
| 06/06 | 1,098 | 1,098 | 1,076 | 1,092 | -0.82% | 3,300 | 32億4749万 | +0.28% | 14.46 | 1.79 |
| 06/05 | 1,090 | 1,101 | 1,090 | 1,101 | +0.09% | 4,600 | 32億7426万 | +1.38% | 14.58 | 1.81 |
| 06/04 | 1,099 | 1,100 | 1,098 | 1,100 | +0.09% | 600 | 32億7129万 | +1.66% | 14.57 | 1.81 |
| 06/03 | 1,098 | 1,107 | 1,098 | 1,099 | -0.36% | 700 | 32億6831万 | +1.85% | 14.55 | 1.81 |
| 05/31 | 1,103 | 1,103 | 1,101 | 1,103 | +0.27% | 1,100 | 32億8021万 | +2.6% | 14.61 | 1.81 |
| 05/30 | 1,093 | 1,101 | 1,082 | 1,100 | +1.01% | 2,000 | 32億7129万 | +2.71% | 14.57 | 1.81 |
| 05/29 | 1,108 | 1,111 | 1,089 | 1,089 | -2.16% | 3,900 | 32億3857万 | +2.06% | 14.42 | 1.79 |
| 05/28 | 1,107 | 1,113 | 1,096 | 1,113 | +0.54% | 2,300 | 33億995万 | +4.7% | 14.74 | 1.83 |
| 05/27 | 1,114 | 1,114 | 1,094 | 1,107 | +0.18% | 2,800 | 32億9210万 | +4.63% | 14.66 | 1.82 |
| 05/24 | 1,080 | 1,109 | 1,080 | 1,105 | +0.45% | 2,800 | 32億8615万 | +4.84% | 14.63 | 1.82 |
| 05/23 | 1,086 | 1,100 | 1,086 | 1,100 | 0% | 3,400 | 32億7129万 | +4.86% | 14.57 | 1.81 |
| 05/22 | 1,112 | 1,117 | 1,090 | 1,100 | +0.46% | 10,800 | 32億7129万 | +5.26% | 14.57 | 1.81 |
| 05/21 | 1,092 | 1,095 | 1,077 | 1,095 | +0.27% | 1,400 | 32億5642万 | +5.19% | 14.5 | 1.8 |
| 05/20 | 1,081 | 1,096 | 1,070 | 1,092 | +1.02% | 6,000 | 32億4749万 | +4.7% | 14.46 | 1.79 |
| 05/17 | 1,080 | 1,095 | 1,071 | 1,081 | +0.09% | 7,300 | 32億1478万 | +3.35% | 14.32 | 1.78 |
| 05/16 | 1,094 | 1,094 | 1,080 | 1,080 | -1.28% | 700 | 32億1181万 | +2.96% | 14.3 | 1.77 |
| 05/15 | 1,098 | 1,100 | 1,079 | 1,094 | -0.36% | 4,900 | 32億5344万 | +4.09% | 14.49 | 1.8 |
| 05/14 | 1,096 | 1,099 | 1,064 | 1,098 | +0.27% | 7,100 | 32億6534万 | +4.27% | 14.54 | 1.8 |
| 05/13 | 1,079 | 1,095 | 1,079 | 1,095 | +1.2% | 2,300 | 32億5642万 | +3.69% | 14.5 | 1.8 |
| 05/10 | 1,079 | 1,099 | 1,079 | 1,082 | +0.28% | 7,800 | 32億1775万 | +2.27% | 14.33 | 1.78 |
| 05/09 | 1,069 | 1,083 | 1,069 | 1,079 | +0.94% | 2,800 | 32億883万 | +1.7% | 14.29 | 1.77 |
| 05/08 | 1,064 | 1,079 | 1,064 | 1,069 | +1.33% | 2,800 | 31億7909万 | +0.47% | 14.16 | 1.76 |
| 05/07 | 1,045 | 1,065 | 1,044 | 1,055 | +0.67% | 1,300 | 31億3746万 | -1.12% | 13.97 | 1.73 |
| 05/02 | 1,018 | 1,048 | 1,018 | 1,048 | +1.16% | 2,500 | 31億1664万 | -2.15% | 13.88 | 1.72 |
| 05/01 | 1,015 | 1,036 | 1,015 | 1,036 | +1.17% | 3,200 | 30億8096万 | -3.63% | 13.72 | 1.7 |
| 04/30 | 1,019 | 1,024 | 1,006 | 1,024 | +0.89% | 5,400 | 30億4527万 | -5.19% | 13.56 | 1.68 |
| 04/26 | 1,011 | 1,015 | 1,011 | 1,015 | +0.89% | 1,200 | 30億1850万 | -6.45% | 13.44 | 1.67 |
| 04/25 | 1,008 | 1,015 | 1,000 | 1,006 | +0.5% | 5,600 | 29億9174万 | -7.79% | 13.32 | 1.65 |
| 04/24 | 996 | 1,014 | 996 | 1,001 | +0.1% | 3,800 | 29億7687万 | -8.83% | 13.26 | 1.64 |
| 04/23 | 1,018 | 1,018 | 999 | 1,000 | -0.2% | 8,500 | 29億7390万 | -9.42% | 13.24 | 1.64 |
| 04/22 | 990 | 1,007 | 990 | 1,002 | +1.11% | 4,800 | 29億7984万 | -9.81% | 13.27 | 1.65 |
| 04/19 | 1,000 | 1,023 | 990 | 991 | -0.9% | 7,600 | 29億4713万 | -11.2% | 13.12 | 1.63 |
| 04/18 | 995 | 1,007 | 995 | 1,000 | +0.5% | 7,000 | 29億7390万 | -10.79% | 13.24 | 1.64 |
| 04/17 | 997 | 997 | 988 | 995 | -0.2% | 3,400 | 29億5903万 | -11.63% | 13.18 | 1.63 |
| 04/16 | 998 | 1,000 | 987 | 997 | -0.1% | 6,100 | 29億6497万 | -11.93% | 13.2 | 1.64 |
| 04/15 | 1,008 | 1,008 | 988 | 998 | -0.2% | 7,800 | 29億6795万 | -12.15% | 13.22 | 1.64 |
| 04/12 | 979 | 1,011 | 964 | 1,000 | -12.59% | 64,000 | 29億7390万 | -12.36% | 13.24 | 1.64 |
| 04/11 | 1,142 | 1,150 | 1,140 | 1,144 | -0.87% | 8,700 | 34億214万 | -0.17% | 15.15 | 1.88 |
| 04/10 | 1,145 | 1,154 | 1,145 | 1,154 | +0.35% | 5,800 | 34億3188万 | +0.7% | 15.28 | 1.9 |
| 04/09 | 1,145 | 1,150 | 1,143 | 1,150 | +0.17% | 4,200 | 34億1998万 | +0.44% | 15.23 | 1.89 |
| 04/08 | 1,158 | 1,158 | 1,145 | 1,148 | -0.17% | 6,500 | 34億1403万 | +0.26% | 15.2 | 1.89 |
| 04/05 | 1,136 | 1,158 | 1,136 | 1,150 | 0% | 8,800 | 34億1998万 | +0.44% | 15.23 | 1.89 |
| 04/04 | 1,143 | 1,158 | 1,143 | 1,150 | 0% | 6,400 | 34億1998万 | +0.44% | 15.23 | 1.89 |
| 04/03 | 1,142 | 1,151 | 1,117 | 1,150 | -0.35% | 8,900 | 34億1998万 | +0.35% | 15.23 | 1.89 |
| 04/02 | 1,131 | 1,154 | 1,125 | 1,154 | +0.17% | 2,800 | 34億3188万 | +0.7% | 15.28 | 1.9 |
| 04/01 | 1,151 | 1,158 | 1,134 | 1,152 | -0.95% | 3,500 | 34億2593万 | +0.52% | 15.26 | 1.89 |
| 03/29 | 1,157 | 1,165 | 1,141 | 1,163 | +1.22% | 7,700 | 34億5864万 | +1.48% | 15.4 | 1.91 |
| 03/28 | 1,137 | 1,159 | 1,132 | 1,149 | -0.09% | 2,700 | 34億1701万 | +0.26% | 15.22 | 1.89 |
| 03/27 | 1,158 | 1,158 | 1,138 | 1,150 | -0.69% | 1,300 | 34億1998万 | +0.52% | 15.23 | 1.89 |
| 03/26 | 1,145 | 1,160 | 1,131 | 1,158 | +0.61% | 3,000 | 34億4377万 | +1.49% | 15.34 | 1.9 |
| 03/25 | 1,160 | 1,160 | 1,138 | 1,151 | -1.12% | 3,900 | 34億2295万 | +1.41% | 15.24 | 1.89 |
| 03/22 | 1,172 | 1,172 | 1,141 | 1,164 | -0.26% | 5,400 | 34億6161万 | +3.01% | 15.42 | 1.91 |
| 03/21 | 1,167 | 1,175 | 1,158 | 1,167 | +0.09% | 5,200 | 34億7054万 | +3.92% | 15.46 | 1.92 |
| 03/19 | 1,144 | 1,166 | 1,144 | 1,166 | +0.43% | 2,000 | 34億6756万 | +4.48% | 15.44 | 1.92 |
| 03/18 | 1,133 | 1,170 | 1,130 | 1,161 | +2.47% | 11,900 | 34億5269万 | +4.59% | 15.38 | 1.91 |
| 03/15 | 1,123 | 1,133 | 1,114 | 1,133 | +0.98% | 5,200 | 33億6942万 | +2.63% | 15.01 | 1.86 |
| 03/14 | 1,121 | 1,134 | 1,121 | 1,122 | -0.62% | 2,100 | 33億3671万 | +2.09% | 14.86 | 1.84 |
| 03/13 | 1,136 | 1,140 | 1,112 | 1,129 | -0.18% | 5,600 | 33億5753万 | +3.11% | 14.95 | 1.86 |
| 03/12 | 1,100 | 1,139 | 1,100 | 1,131 | +1.89% | 6,900 | 33億6348万 | +3.76% | 14.98 | 1.86 |
| 03/11 | 1,105 | 1,126 | 1,088 | 1,110 | -0.8% | 6,200 | 33億102万 | +2.3% | 14.7 | 1.82 |
| 03/08 | 1,114 | 1,139 | 1,111 | 1,119 | -0.89% | 6,300 | 33億2779万 | +3.61% | 14.82 | 1.84 |
| 03/07 | 1,149 | 1,153 | 1,107 | 1,129 | -1.22% | 14,600 | 33億5753万 | +5.02% | 14.95 | 1.86 |
| 03/06 | 1,134 | 1,166 | 1,134 | 1,143 | +0.44% | 6,400 | 33億9916万 | +6.82% | 15.14 | 1.88 |
| 03/05 | 1,130 | 1,160 | 1,107 | 1,138 | +0.62% | 15,100 | 33億8429万 | +6.85% | 15.07 | 1.87 |
| 03/04 | 1,140 | 1,151 | 1,124 | 1,131 | -2.42% | 9,400 | 33億6348万 | +6.8% | 14.98 | 1.86 |
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 | |
| 2015年 11月期 | 19,660 3/6 | 3,200 9/4 | 3,456,000 3/3 | 462億9930万 | 75億3600万 | +21.7% 12/3 | -36.63% 8/25 |
| 2016年 11月期 | 8,140 9/7 | 1,800 2/12 | 900,500 6/10 | 203億8418万 | 44億7120万 | +51.63% 6/10 | -27.19% 2/12 |
| 2017年 11月期 | 6,940 6/23 | 2,982 4/17 | 2,013,200 6/23 | 176億5952万 | 75億3312万 | +66.21% 6/23 | -22.06% 8/14 |
| 2018年 11月期 | 3,225 12/4 12/1 | 1,002 7/5 | 1,000,900 10/25 | 82億5213万 | 28億9938万 | +30.29% 10/29 | -33.38% 7/5 |
| 2019年 11月期 | 3,470 4/9 | 961 12/25 | 3,664,900 4/9 | 100億8277万 | 27億9093万 | +76.44% 3/25 | -18.7% 5/14 |
| 2020年 11月期 | 2,089 1/16 | 830 3/23 | 460,400 1/16 | 61億5878万 | 24億4825万 | +20.77% 4/17 | -36.27% 3/13 |
| 2021年 11月期 | 1,650 11/2 | 953 11/30 | 1,755,600 11/2 | 49億693万 | 28億3412万 | +30.87% 11/1 | -20.14% 12/2 |
| 2022年 11月期 | 1,616 10/11 | 655 2/24 | 677,800 8/24 | 48億582万 | 19億4790万 | +37.43% 10/11 | -15.34% 2/24 |
| 2023年 11月期 | 1,940 7/12 | 895 10/31 | 2,772,100 4/13 | 57億6936万 | 26億6164万 | +49.48% 4/12 | -35.92% 10/16 |
| 最新 | 985 2024/7/26 | 1,500 | 29億2929万 | -3.53% 1,021 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- -34%（0.66倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 66%（1.66倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/07/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
655円（2022/02/24） - 50%（1.5倍）
985円（7/26）