株価チャート
株価
4/24
- 前日 (4/23)
- 3,190
- 始値
- 3,230
- 高値
- 3,335
- 安値
- 3,200
- 終値 +1.72%
- 3,245
- 出来高 +1.68%
- 114,800
乖離率
- 株価（5日）
移動平均値 - +0.46%
3,230 - 株価（25日）
移動平均値 - +1.47%
3,198 - 出来高（5日）
移動平均値 - -30.51%
165,200
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,230 | 3,335 | 3,200 | 3,245 | +1.72% | 114,800 | 727億2057万 | +1.47% | 25.39 | 1.59 |
| 04/23 | 3,165 | 3,240 | 3,130 | 3,190 | +1.59% | 112,900 | 714億8802万 | -0.31% | 24.96 | 1.56 |
| 04/22 | 3,175 | 3,180 | 3,090 | 3,140 | -3.24% | 164,200 | 703億6751万 | -2.03% | 24.57 | 1.54 |
| 04/19 | 3,400 | 3,410 | 3,135 | 3,245 | -2.55% | 297,300 | 727億2057万 | +1.22% | 25.39 | 1.59 |
| 04/18 | 3,270 | 3,360 | 3,220 | 3,330 | -0.3% | 136,800 | 746億2542万 | +3.87% | 26.05 | 1.63 |
| 04/17 | 3,370 | 3,485 | 3,295 | 3,340 | +3.09% | 316,800 | 748億4952万 | +4.15% | 26.13 | 1.64 |
| 04/16 | 3,335 | 3,360 | 3,240 | 3,240 | -0.77% | 125,100 | 726億852万 | +1.19% | 25.35 | 1.59 |
| 04/15 | 3,160 | 3,380 | 3,160 | 3,265 | +1.08% | 243,200 | 731億6877万 | +2.03% | 25.54 | 1.6 |
| 04/12 | 3,215 | 3,280 | 3,215 | 3,230 | +0.78% | 88,000 | 723億8442万 | +0.97% | 25.27 | 1.58 |
| 04/11 | 3,135 | 3,205 | 3,115 | 3,205 | +1.42% | 55,300 | 718億2417万 | +0.22% | 25.07 | 1.57 |
| 04/10 | 3,210 | 3,250 | 3,160 | 3,160 | -0.94% | 50,200 | 708億1572万 | -1.31% | 24.72 | 1.55 |
| 04/09 | 3,125 | 3,200 | 3,120 | 3,190 | +2.9% | 83,100 | 714億8802万 | -0.53% | 24.96 | 1.56 |
| 04/08 | 3,120 | 3,140 | 3,070 | 3,100 | 0% | 40,500 | 694億7111万 | -3.52% | 24.25 | 1.52 |
| 04/05 | 3,130 | 3,150 | 3,065 | 3,100 | -3.13% | 60,100 | 694億7111万 | -3.82% | 24.25 | 1.52 |
| 04/04 | 3,165 | 3,230 | 3,160 | 3,200 | +1.59% | 56,500 | 717億1212万 | -0.93% | 25.04 | 1.57 |
| 04/03 | 3,130 | 3,245 | 3,105 | 3,150 | -0.47% | 72,400 | 705億9161万 | -2.57% | 24.64 | 1.54 |
| 04/02 | 3,125 | 3,190 | 3,095 | 3,165 | +1.12% | 88,700 | 709億2777万 | -2.19% | 24.76 | 1.55 |
| 04/01 | 3,170 | 3,190 | 3,115 | 3,130 | -1.11% | 41,100 | 701億4341万 | -3.37% | 24.49 | 1.53 |
| 03/29 | 3,175 | 3,205 | 3,150 | 3,165 | -0.47% | 44,400 | 709億2777万 | -2.28% | 24.76 | 1.55 |
| 03/28 | 3,205 | 3,245 | 3,165 | 3,180 | -0.78% | 56,900 | 712億6392万 | -1.58% | 24.88 | 1.56 |
| 03/27 | 3,190 | 3,235 | 3,135 | 3,205 | +0.94% | 68,200 | 718億2417万 | -0.56% | 25.07 | 1.57 |
| 03/26 | 3,150 | 3,200 | 3,135 | 3,175 | +0.63% | 73,600 | 711億5187万 | -1.24% | 24.84 | 1.56 |
| 03/25 | 3,255 | 3,255 | 3,140 | 3,155 | -2.32% | 85,100 | 707億366万 | -1.68% | 24.68 | 1.55 |
| 03/22 | 3,210 | 3,260 | 3,200 | 3,230 | +0.16% | 88,000 | 723億8442万 | +0.78% | 25.27 | 1.58 |
| 03/21 | 3,290 | 3,315 | 3,215 | 3,225 | -2.12% | 213,200 | 722億7237万 | +0.78% | 25.23 | 1.58 |
| 03/19 | 3,310 | 3,345 | 3,240 | 3,295 | -0.15% | 57,200 | 738億4107万 | +3.16% | 25.78 | 1.61 |
| 03/18 | 3,200 | 3,310 | 3,165 | 3,300 | +4.27% | 96,900 | 739億5312万 | +3.74% | 25.82 | 1.62 |
| 03/15 | 3,180 | 3,215 | 3,135 | 3,165 | -2.47% | 84,500 | 709億2777万 | -0.16% | 24.76 | 1.55 |
| 03/14 | 3,335 | 3,335 | 3,235 | 3,245 | -3.28% | 93,500 | 727億2057万 | +2.59% | 25.39 | 1.59 |
| 03/13 | 3,320 | 3,370 | 3,245 | 3,355 | +4.19% | 167,500 | 751億8567万 | +6.41% | 26.25 | 1.64 |
| 03/12 | 3,140 | 3,220 | 3,105 | 3,220 | +0.78% | 80,100 | 721億6032万 | +2.65% | 25.19 | 1.58 |
| 03/11 | 3,205 | 3,225 | 3,140 | 3,195 | -1.39% | 139,900 | 716億7万 | +2.14% | 25 | 1.57 |
| 03/08 | 3,205 | 3,290 | 3,205 | 3,240 | +1.09% | 98,100 | 726億852万 | +3.95% | 25.35 | 1.59 |
| 03/07 | 3,315 | 3,355 | 3,205 | 3,205 | -2.73% | 103,500 | 718億2417万 | +3.19% | 25.07 | 1.57 |
| 03/06 | 3,225 | 3,310 | 3,200 | 3,295 | +0.15% | 57,200 | 738億4107万 | +6.36% | 25.78 | 1.61 |
| 03/05 | 3,285 | 3,310 | 3,205 | 3,290 | -1.35% | 136,000 | 737億2902万 | +6.61% | 25.74 | 1.61 |
| 03/04 | 3,400 | 3,420 | 3,320 | 3,335 | -0.45% | 143,000 | 747億3747万 | +8.49% | 26.09 | 1.63 |
| 03/01 | 3,325 | 3,360 | 3,265 | 3,350 | +1.82% | 117,500 | 750億7362万 | +9.41% | 26.21 | 1.64 |
| 02/29 | 3,255 | 3,310 | 3,210 | 3,290 | +1.08% | 98,300 | 737億2902万 | +8.15% | 25.74 | 1.61 |
| 02/28 | 3,250 | 3,310 | 3,235 | 3,255 | +0.31% | 82,000 | 729億4467万 | +7.57% | 25.47 | 1.61 |
| 02/27 | 3,245 | 3,310 | 3,215 | 3,245 | +0.46% | 126,800 | 727億2057万 | +7.7% | 25.39 | 1.6 |
| 02/26 | 3,250 | 3,300 | 3,190 | 3,230 | +2.87% | 193,300 | 723億8442万 | +7.81% | 25.27 | 1.59 |
| 02/22 | 3,060 | 3,150 | 3,010 | 3,140 | +6.33% | 142,800 | 703億6751万 | +5.72% | 24.57 | 1.55 |
| 02/21 | 2,981 | 3,000 | 2,931 | 2,953 | -1.07% | 66,000 | 661億7684万 | +0.27% | 23.1 | 1.46 |
| 02/20 | 3,020 | 3,040 | 2,972 | 2,985 | -0.67% | 68,500 | 668億9396万 | +1.84% | 23.35 | 1.47 |
| 02/19 | 3,010 | 3,015 | 2,955 | 3,005 | -0.66% | 75,200 | 673億4216万 | +2.95% | 23.51 | 1.48 |
| 02/16 | 3,075 | 3,135 | 2,994 | 3,025 | -1.14% | 163,000 | 677億9036万 | +4.17% | 23.67 | 1.49 |
| 02/15 | 3,110 | 3,135 | 3,050 | 3,060 | -0.81% | 102,300 | 685億7471万 | +5.96% | 23.94 | 1.51 |
| 02/14 | 3,070 | 3,105 | 3,045 | 3,085 | +0.33% | 105,300 | 691億3496万 | +7.49% | 24.14 | 1.52 |
| 02/13 | 3,015 | 3,085 | 3,015 | 3,075 | +3.5% | 125,100 | 689億1086万 | +7.89% | 24.06 | 1.52 |
| 02/09 | 3,015 | 3,015 | 2,959 | 2,971 | -1.79% | 65,700 | 665億8022万 | +4.95% | 23.24 | 1.47 |
| 02/08 | 3,010 | 3,090 | 2,982 | 3,025 | +0.67% | 105,800 | 677億9036万 | +7.35% | 23.67 | 1.49 |
| 02/07 | 2,964 | 3,045 | 2,964 | 3,005 | +0.17% | 126,100 | 673億4216万 | +7.09% | 23.51 | 1.48 |
| 02/06 | 2,943 | 3,005 | 2,921 | 3,000 | +2.01% | 113,300 | 672億3011万 | +7.49% | 23.47 | 1.48 |
| 02/05 | 2,999 | 3,010 | 2,916 | 2,941 | -2.13% | 105,400 | 659億792万 | +5.94% | 23.01 | 1.45 |
| 02/02 | 2,976 | 3,015 | 2,913 | 3,005 | +3.19% | 120,100 | 673億4216万 | +8.72% | 23.51 | 1.48 |
| 02/01 | 2,955 | 2,976 | 2,910 | 2,912 | -1.59% | 84,300 | 652億5803万 | +5.85% | 22.78 | 1.44 |
| 01/31 | 2,957 | 2,983 | 2,892 | 2,959 | -1.69% | 154,900 | 663億1130万 | +7.99% | 23.15 | 1.46 |
| 01/30 | 3,040 | 3,060 | 2,999 | 3,010 | 0% | 89,100 | 674億5421万 | +10.34% | 23.55 | 1.49 |
| 01/29 | 2,970 | 3,010 | 2,924 | 3,010 | +1.28% | 149,200 | 674億5421万 | +10.95% | 23.55 | 1.49 |
| 01/26 | 3,005 | 3,035 | 2,954 | 2,972 | -2.4% | 297,600 | 666億263万 | +10.16% | 23.25 | 1.47 |
| 01/25 | 2,856 | 3,055 | 2,856 | 3,045 | +6.62% | 371,100 | 682億3856万 | +13.45% | 23.82 | 1.5 |
| 01/24 | 2,860 | 2,913 | 2,837 | 2,856 | -0.49% | 188,700 | 640億306万 | +7.09% | 22.34 | 1.41 |
| 01/23 | 2,949 | 2,957 | 2,863 | 2,870 | -2.38% | 214,400 | 643億1680万 | +7.98% | 22.45 | 1.42 |
| 01/22 | 2,912 | 2,979 | 2,892 | 2,940 | +4.55% | 353,500 | 658億8551万 | +11.03% | 23 | 1.45 |
| 01/19 | 2,592 | 2,820 | 2,592 | 2,812 | +8.95% | 304,800 | 630億1702万 | +6.8% | 22 | 1.39 |
| 01/18 | 2,519 | 2,617 | 2,519 | 2,581 | +2.34% | 196,000 | 578億4030万 | -1.53% | 20.19 | 1.27 |
| 01/17 | 2,623 | 2,660 | 2,522 | 2,522 | -2.7% | 256,200 | 565億1811万 | -3.63% | 19.73 | 1.24 |
| 01/16 | 2,717 | 2,730 | 2,592 | 2,592 | -3.57% | 268,300 | 580億8681万 | -0.92% | 20.28 | 1.28 |
| 01/15 | 2,640 | 2,727 | 2,595 | 2,688 | +2.17% | 253,800 | 602億3818万 | +2.79% | 21.03 | 1.33 |
| 01/12 | 2,610 | 2,667 | 2,565 | 2,631 | +0.04% | 386,900 | 589億6080万 | +0.88% | 20.58 | 1.3 |
| 01/11 | 2,604 | 2,639 | 2,555 | 2,630 | +0.84% | 287,100 | 589億3839万 | +0.88% | 20.58 | 1.3 |
| 01/10 | 2,599 | 2,629 | 2,574 | 2,608 | +0.35% | 114,200 | 584億4537万 | -0.04% | 20.4 | 1.29 |
| 01/09 | 2,610 | 2,672 | 2,579 | 2,599 | +0.27% | 128,800 | 582億4368万 | -0.46% | 20.33 | 1.28 |
| 01/05 | 2,635 | 2,670 | 2,582 | 2,592 | -2.04% | 149,900 | 580億8681万 | -0.77% | 20.28 | 1.28 |
| 01/04 | 2,661 | 2,671 | 2,587 | 2,646 | -2.51% | 74,600 | 592億9696万 | +1.22% | 20.7 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 2,652 | 2,723 | 2,640 | 2,714 | +2.65% | 104,200 | 608億2084万 | +3.75% | 21.23 | 1.34 |
| 12/28 | 2,619 | 2,654 | 2,617 | 2,644 | +1.03% | 40,700 | 592億5214万 | +1.03% | 20.69 | 1.3 |
| 12/27 | 2,652 | 2,677 | 2,610 | 2,617 | -1.32% | 65,900 | 586億4706万 | -0.11% | 20.47 | 1.29 |
| 12/26 | 2,645 | 2,675 | 2,640 | 2,652 | -0.38% | 44,900 | 594億3142万 | +1.03% | 20.75 | 1.31 |
| 12/25 | 2,703 | 2,705 | 2,640 | 2,662 | +0.26% | 64,900 | 596億5552万 | +1.37% | 20.83 | 1.31 |
| 12/22 | 2,650 | 2,677 | 2,643 | 2,655 | +0.42% | 46,900 | 594億9865万 | +1.03% | 20.77 | 1.31 |
| 12/21 | 2,632 | 2,646 | 2,607 | 2,644 | +0.19% | 49,300 | 592億5214万 | +0.53% | 20.69 | 1.3 |
| 12/20 | 2,634 | 2,653 | 2,634 | 2,639 | 0% | 49,800 | 591億4009万 | +0.27% | 20.65 | 1.3 |
| 12/19 | 2,615 | 2,640 | 2,598 | 2,639 | +0.92% | 30,300 | 591億4009万 | +0.23% | 20.65 | 1.3 |
| 12/18 | 2,600 | 2,624 | 2,560 | 2,615 | -0.83% | 42,300 | 586億224万 | -0.68% | 20.46 | 1.29 |
| 12/15 | 2,593 | 2,666 | 2,580 | 2,637 | +0.92% | 88,800 | 590億9527万 | +0.08% | 20.63 | 1.3 |
| 12/14 | 2,638 | 2,680 | 2,583 | 2,613 | -0.61% | 67,200 | 585億5742万 | -0.8% | 20.44 | 1.29 |
| 12/13 | 2,579 | 2,639 | 2,565 | 2,629 | +2.62% | 91,600 | 589億1598万 | -0.11% | 20.57 | 1.3 |
| 12/12 | 2,534 | 2,613 | 2,517 | 2,562 | +1.87% | 92,800 | 574億1451万 | -2.7% | 20.04 | 1.26 |
| 12/11 | 2,500 | 2,534 | 2,489 | 2,515 | +1.49% | 42,400 | 563億6124万 | -4.63% | 19.68 | 1.24 |
| 12/08 | 2,469 | 2,503 | 2,464 | 2,478 | -0.76% | 69,000 | 555億3207万 | -6.21% | 19.39 | 1.22 |
| 12/07 | 2,530 | 2,546 | 2,491 | 2,497 | -2.35% | 160,300 | 559億5786万 | -5.63% | 19.54 | 1.23 |
| 12/06 | 2,526 | 2,566 | 2,517 | 2,557 | +1.63% | 73,700 | 573億246万 | -3.4% | 20.01 | 1.26 |
| 12/05 | 2,582 | 2,610 | 2,515 | 2,516 | -4.12% | 68,700 | 563億8365万 | -4.95% | 19.68 | 1.24 |
| 12/04 | 2,648 | 2,674 | 2,613 | 2,624 | -1.8% | 60,700 | 588億393万 | -0.87% | 20.53 | 1.29 |
| 12/01 | 2,688 | 2,694 | 2,640 | 2,672 | +0.11% | 64,300 | 598億7962万 | +1.17% | 20.9 | 1.32 |
| 11/30 | 2,600 | 2,670 | 2,600 | 2,669 | +1.87% | 72,100 | 598億1239万 | +1.29% | 17.35 | 1.32 |
| 11/29 | 2,580 | 2,631 | 2,572 | 2,620 | -0.76% | 58,500 | 587億1429万 | -0.3% | 17.03 | 1.3 |
| 11/28 | 2,666 | 2,671 | 2,616 | 2,640 | -1.82% | 144,300 | 591億6250万 | +0.69% | 17.16 | 1.31 |
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 | 620 6/6 | 346 10/28 | 58,300 12/19 | - | - | +16.77% 12/1 | -18.15% 10/28 |
| 2009年 11月期 | 483 12/1 | 313 3/23 | 79,700 6/8 | - | - | +13.53% 10/26 | -11.58% 11/19 |
| 2010年 11月期 | 855 6/21 | 308 12/18 | 381,900 4/26 | - | - | +36.52% 4/2 | -20.77% 8/12 |
| 2011年 11月期 | 638 1/12 | 324 11/22 | 475,300 2/16 | 139億13万 | 70億5900万 | +17.22% 1/7 | -32.96% 3/15 |
| 2012年 11月期 | 473 1/13 | 327 10/12 | 634,200 1/30 | 103億526万 | 71億2436万 | +19.31% 1/13 | -12.52% 5/15 |
| 2013年 11月期 | 495 5/21 | 334 12/11 | 71,900 7/9 | 107億8458万 | 72億7687万 | +11.96% 5/7 | -16.41% 6/7 |
| 2014年 11月期 | 504 11/14 | 404 2/5 | 279,300 12/27 | 115億6026万 | 92億6656万 | +7.48% 6/19 | -9.74% 2/5 |
| 2015年 11月期 | 775 7/16 | 484 2/3 | 680,600 7/7 | 177億7620万 | 111億152万 | +21.27% 7/16 | -17.36% 8/25 |
| 2016年 11月期 | 827 10/31 | 492 6/24 | 195,700 10/11 | 185億3310万 | 112億8502万 | +25.82% 12/16 | -9.82% 6/16 |
| 2017年 11月期 | 1,505 7/3 | 806 12/1 | 1,903,800 12/19 | 337億2710万 | 180億6249万 | +23.46% 4/28 | -7.17% 2/3 |
| 2018年 11月期 | 1,810 1/15 | 1,215 12/13 | 1,530,400 1/15 | 405億6216万 | 272億2819万 | +31.84% 1/15 | -22.25% 12/25 |
| 2019年 11月期 | 1,503 11/26 | 888 8/13 | 291,300 11/26 | 336億8228万 | 199億11万 | +19.69% 11/26 | -11.88% 5/13 |
| 2020年 11月期 | 3,075 7/15 | 1,223 3/13 | 982,900 10/9 | 689億1086万 | 274億747万 | +27.37% 6/26 | -21.57% 3/16 |
| 2021年 11月期 | 4,685 4/8 | 2,816 12/3 | 809,800 4/5 | 1049億9102万 | 631億666万 | +31.15% 1/13 | -19.86% 10/6 |
| 2022年 11月期 | 3,700 12/9 | 1,892 10/12 | 975,400 7/8 | 829億1714万 | 423億9979万 | +8.78% 7/22 | -17.41% 6/20 |
| 2023年 11月期 | 3,035 7/4 | 1,860 1/4 | 791,200 6/26 | 680億1446万 | 416億8267万 | +16.26% 6/6 | -9.15% 4/10 |
| 最新 | 3,245 2024/4/24 | 114,800 | 727億2057万 | +1.47% 3,198 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -30%（0.7倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 52%（1.52倍）
- 1994/12/29 vs 1993/12/29
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/29
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/27 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- 186%（2.86倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 100%（2倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/04/24 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
155円（2002/12/18） - 1994%（20.94倍）
3,245円（4/24）