株価チャート
株価
11/30
- 前日 (11/29)
- 2,101
- 始値
- 2,098
- 高値
- 2,111
- 安値
- 2,082
- 終値 ±0%
- 2,101
- 出来高 +216.12%
- 3,281,000
乖離率
- 株価(5日)
移動平均値 - -0.71%
2,116 - 株価(25日)
移動平均値 - +1.06%
2,079 - 出来高(5日)
移動平均値 - +125.14%
1,457,300
2023/07/06~2023/11/30
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
11/30 | 2,098 | 2,111 | 2,082 | 2,101 | 0% | 3,281,000 | 9423億1380万 | +1.06% | 11.8 | 1.19 |
11/29 | 2,109 | 2,130 | 2,100 | 2,101 | -1.04% | 1,037,900 | 9507億1780万 | +1.2% | 11.8 | 1.19 |
11/28 | 2,118 | 2,138 | 2,113 | 2,123 | +0.28% | 936,600 | 9606億7296万 | +2.46% | 11.93 | 1.2 |
11/27 | 2,136 | 2,150 | 2,116 | 2,117 | -0.94% | 1,131,900 | 9579億5792万 | +2.37% | 11.89 | 1.19 |
11/24 | 2,175 | 2,178 | 2,136 | 2,137 | -0.23% | 899,100 | 9670億806万 | +3.54% | 12.01 | 1.21 |
11/22 | 2,112 | 2,146 | 2,112 | 2,142 | +1.28% | 931,400 | 9692億7060万 | +3.98% | 12.03 | 1.21 |
11/21 | 2,120 | 2,131 | 2,110 | 2,115 | -0.24% | 982,800 | 9570億5290万 | +2.82% | 11.88 | 1.19 |
11/20 | 2,134 | 2,152 | 2,120 | 2,120 | -0.38% | 1,062,500 | 9593億1544万 | +3.21% | 11.91 | 1.2 |
11/17 | 2,088 | 2,128 | 2,088 | 2,128 | +1.96% | 1,007,100 | 9629億3550万 | +3.7% | 11.96 | 1.2 |
11/16 | 2,105 | 2,110 | 2,078 | 2,087 | -0.76% | 1,018,700 | 9443億8270万 | +1.71% | 11.73 | 1.18 |
11/15 | 2,100 | 2,108 | 2,084 | 2,103 | +1.15% | 1,119,400 | 9516億2282万 | +2.44% | 11.82 | 1.19 |
11/14 | 2,079 | 2,092 | 2,072 | 2,079 | +0.39% | 805,600 | 9407億6264万 | +1.27% | 11.68 | 1.17 |
11/13 | 2,079 | 2,085 | 2,066 | 2,071 | -0.38% | 814,400 | 9371億4258万 | +0.88% | 11.64 | 1.17 |
11/10 | 2,066 | 2,080 | 2,056 | 2,079 | +0.05% | 740,000 | 9407億6264万 | +1.22% | 11.68 | 1.17 |
11/09 | 2,070 | 2,081 | 2,057 | 2,078 | +0.14% | 912,600 | 9403億1013万 | +1.27% | 11.68 | 1.17 |
11/08 | 2,075 | 2,087 | 2,063 | 2,075 | +0.58% | 1,396,300 | 9389億5261万 | +1.12% | 11.66 | 1.17 |
11/07 | 2,060 | 2,086 | 2,049 | 2,063 | -0.72% | 1,049,500 | 9335億2252万 | +0.39% | 11.59 | 1.16 |
11/06 | 2,084 | 2,093 | 2,067 | 2,078 | +1.71% | 1,428,700 | 9403億1013万 | +0.92% | 11.68 | 1.17 |
11/02 | 2,102 | 2,102 | 2,033 | 2,043 | -2.2% | 1,417,200 | 9244億7238万 | -0.97% | 11.48 | 1.15 |
11/01 | 2,094 | 2,108 | 2,062 | 2,089 | +1.7% | 1,680,600 | 9452億8771万 | +0.92% | 11.74 | 1.18 |
10/31 | 2,003 | 2,059 | 1,984 | 2,054 | +3.95% | 2,434,200 | 9294億4996万 | -1.01% | 11.54 | 1.16 |
10/30 | 1,999 | 2,009 | 1,959 | 1,976 | -1.98% | 1,746,700 | 8941億5439万 | -5.09% | 11.1 | 1.12 |
10/27 | 2,008 | 2,016 | 1,998 | 2,016 | +1.26% | 1,021,200 | 9122億5468万 | -3.59% | 11.33 | 1.14 |
10/26 | 2,009 | 2,011 | 1,976 | 1,991 | -1.19% | 933,000 | 9009億4200万 | -5.15% | 11.19 | 1.12 |
10/25 | 2,024 | 2,036 | 2,007 | 2,015 | +0.15% | 922,800 | 9118億217万 | -4.46% | 11.32 | 1.14 |
10/24 | 2,020 | 2,021 | 1,973 | 2,012 | +0.05% | 1,051,800 | 9104億4465万 | -5.05% | 11.3 | 1.14 |
10/23 | 2,008 | 2,025 | 2,004 | 2,011 | -0.45% | 739,000 | 9099億9215万 | -5.59% | 11.3 | 1.14 |
10/20 | 2,024 | 2,027 | 2,002 | 2,020 | -0.05% | 898,000 | 9140億6471万 | -5.56% | 11.35 | 1.14 |
10/19 | 2,019 | 2,036 | 2,010 | 2,021 | -1.08% | 692,700 | 9145億1722万 | -5.91% | 11.35 | 1.14 |
10/18 | 2,052 | 2,060 | 2,028 | 2,043 | -0.15% | 605,300 | 9244億7238万 | -5.29% | 11.48 | 1.15 |
10/17 | 2,065 | 2,074 | 2,036 | 2,046 | 0% | 685,200 | 9258億2990万 | -5.5% | 11.5 | 1.15 |
10/16 | 2,074 | 2,074 | 2,039 | 2,046 | -1.96% | 854,300 | 9258億2990万 | -5.8% | 11.5 | 1.15 |
10/13 | 2,101 | 2,117 | 2,086 | 2,087 | -1.83% | 717,700 | 9443億8270万 | -4.22% | 11.73 | 1.18 |
10/12 | 2,111 | 2,131 | 2,108 | 2,126 | +1.19% | 644,000 | 9620億3048万 | -2.7% | 11.94 | 1.2 |
10/11 | 2,120 | 2,121 | 2,101 | 2,101 | -0.14% | 760,900 | 9507億1780万 | -4.02% | 11.8 | 1.19 |
10/10 | 2,091 | 2,111 | 2,091 | 2,104 | +1.01% | 1,344,500 | 9520億7532万 | -4.15% | 11.82 | 1.19 |
10/06 | 2,078 | 2,109 | 2,070 | 2,083 | 0% | 927,500 | 9425億7267万 | -5.32% | 11.7 | 1.18 |
10/05 | 2,050 | 2,086 | 2,041 | 2,083 | +2.21% | 1,024,200 | 9425億7267万 | -5.58% | 11.7 | 1.18 |
10/04 | 2,062 | 2,069 | 2,038 | 2,038 | -2.53% | 1,092,500 | 9222億984万 | -7.91% | 11.45 | 1.15 |
10/03 | 2,126 | 2,132 | 2,089 | 2,091 | -2.65% | 1,122,200 | 9461億9273万 | -5.85% | 11.75 | 1.18 |
10/02 | 2,165 | 2,188 | 2,145 | 2,148 | -0.23% | 1,000,600 | 9719億8564万 | -3.55% | 12.07 | 1.21 |
09/29 | 2,168 | 2,171 | 2,146 | 2,153 | -1.06% | 1,064,200 | 9742億4818万 | -3.41% | 12.1 | 1.23 |
09/28 | 2,168 | 2,185 | 2,162 | 2,176 | -1.63% | 1,196,200 | 9846億5585万 | -2.47% | 12.23 | 1.24 |
09/27 | 2,200 | 2,212 | 2,178 | 2,212 | -0.27% | 1,473,600 | 1兆9億 | -0.94% | 12.43 | 1.26 |
09/26 | 2,221 | 2,235 | 2,211 | 2,218 | -0.49% | 1,229,100 | 1兆36億 | -0.67% | 12.46 | 1.26 |
09/25 | 2,218 | 2,238 | 2,214 | 2,229 | +1% | 1,013,600 | 1兆86億 | -0.09% | 12.52 | 1.27 |
09/22 | 2,199 | 2,217 | 2,183 | 2,207 | -0.27% | 799,400 | 9986億8357万 | -0.99% | 12.4 | 1.26 |
09/21 | 2,228 | 2,235 | 2,207 | 2,213 | -1.38% | 1,133,800 | 1兆13億 | -0.67% | 12.43 | 1.26 |
09/20 | 2,280 | 2,286 | 2,239 | 2,244 | -1.23% | 1,134,400 | 1兆154億 | +0.72% | 12.61 | 1.28 |
09/19 | 2,271 | 2,280 | 2,255 | 2,272 | -0.13% | 1,290,900 | 1兆280億 | +1.97% | 12.77 | 1.29 |
09/15 | 2,260 | 2,287 | 2,255 | 2,275 | +1.16% | 1,801,200 | 1兆294億 | +2.2% | 12.78 | 1.3 |
09/14 | 2,235 | 2,254 | 2,232 | 2,249 | +0.76% | 933,100 | 1兆176億 | +1.08% | 12.64 | 1.28 |
09/13 | 2,236 | 2,245 | 2,227 | 2,232 | -0.71% | 1,078,800 | 1兆99億 | +0.36% | 12.54 | 1.27 |
09/12 | 2,231 | 2,250 | 2,231 | 2,248 | +0.27% | 881,500 | 1兆172億 | +1.08% | 12.63 | 1.28 |
09/11 | 2,263 | 2,267 | 2,233 | 2,242 | +1.08% | 1,188,600 | 1兆145億 | +0.95% | 12.6 | 1.28 |
09/08 | 2,216 | 2,238 | 2,213 | 2,218 | -0.85% | 1,310,400 | 1兆36億 | +0.05% | 12.46 | 1.26 |
09/07 | 2,227 | 2,250 | 2,223 | 2,237 | +0.45% | 1,134,100 | 1兆122億 | +1.04% | 12.57 | 1.27 |
09/06 | 2,219 | 2,230 | 2,215 | 2,227 | +0.09% | 1,091,700 | 1兆77億 | +0.68% | 12.51 | 1.27 |
09/05 | 2,234 | 2,242 | 2,210 | 2,225 | -0.8% | 1,093,100 | 1兆68億 | +0.68% | 12.5 | 1.27 |
09/04 | 2,227 | 2,249 | 2,217 | 2,243 | +0.04% | 1,125,000 | 1兆149億 | +1.59% | 12.6 | 1.28 |
09/01 | 2,220 | 2,253 | 2,216 | 2,242 | +0.27% | 1,235,900 | 1兆145億 | +1.96% | 12.6 | 1.28 |
08/31 | 2,244 | 2,272 | 2,231 | 2,236 | -0.31% | 3,824,500 | 1兆118億 | +2.01% | 12.56 | 1.27 |
08/30 | 2,239 | 2,253 | 2,231 | 2,243 | +0.13% | 833,700 | 1兆149億 | +2.61% | 12.6 | 1.28 |
08/29 | 2,241 | 2,250 | 2,232 | 2,240 | 0% | 568,900 | 1兆136億 | +2.85% | 12.59 | 1.28 |
08/28 | 2,220 | 2,241 | 2,212 | 2,240 | +1.59% | 563,400 | 1兆136億 | +3.18% | 12.59 | 1.28 |
08/25 | 2,195 | 2,210 | 2,191 | 2,205 | -0.27% | 686,900 | 9977億7856万 | +1.99% | 12.39 | 1.26 |
08/24 | 2,200 | 2,221 | 2,184 | 2,211 | +0.18% | 621,400 | 1兆4億 | +2.6% | 12.42 | 1.26 |
08/23 | 2,180 | 2,207 | 2,177 | 2,207 | -0.14% | 574,800 | 9986億8357万 | +2.75% | 12.4 | 1.26 |
08/22 | 2,209 | 2,219 | 2,189 | 2,210 | +1.05% | 1,219,800 | 1兆4109万 | +3.27% | 12.42 | 1.26 |
08/21 | 2,184 | 2,210 | 2,179 | 2,187 | +0.41% | 771,400 | 9896億3343万 | +2.58% | 12.29 | 1.25 |
08/18 | 2,229 | 2,235 | 2,172 | 2,178 | -0.05% | 1,431,400 | 9855億6086万 | +2.49% | 12.24 | 1.24 |
08/17 | 2,185 | 2,190 | 2,155 | 2,179 | -1.49% | 1,074,000 | 9860億1337万 | +2.93% | 12.24 | 1.24 |
08/16 | 2,230 | 2,234 | 2,210 | 2,212 | -1.03% | 829,600 | 1兆9億 | +4.78% | 12.43 | 1.26 |
08/15 | 2,243 | 2,245 | 2,226 | 2,235 | +0.22% | 479,600 | 1兆113億 | +6.28% | 12.56 | 1.27 |
08/14 | 2,265 | 2,270 | 2,224 | 2,230 | -1.28% | 774,000 | 1兆90億 | +6.49% | 12.53 | 1.27 |
08/10 | 2,200 | 2,265 | 2,199 | 2,259 | +1.57% | 930,300 | 1兆222億 | +8.24% | 12.69 | 1.29 |
08/09 | 2,207 | 2,230 | 2,201 | 2,224 | +0.5% | 709,200 | 1兆63億 | +6.97% | 12.5 | 1.27 |
08/08 | 2,197 | 2,220 | 2,191 | 2,213 | +1.7% | 766,900 | 1兆13億 | +6.75% | 12.43 | 1.26 |
08/07 | 2,155 | 2,177 | 2,148 | 2,176 | +1.73% | 652,900 | 9846億5585万 | +5.22% | 12.23 | 1.24 |
08/04 | 2,157 | 2,159 | 2,132 | 2,139 | -1.02% | 843,700 | 9679億1308万 | +3.68% | 12.02 | 1.22 |
08/03 | 2,170 | 2,170 | 2,133 | 2,161 | -1.1% | 1,050,100 | 9778億6824万 | +4.8% | 12.14 | 1.23 |
08/02 | 2,175 | 2,195 | 2,167 | 2,185 | +0.37% | 1,122,400 | 9887億2841万 | +6.12% | 12.28 | 1.24 |
08/01 | 2,168 | 2,177 | 2,147 | 2,177 | +0.83% | 1,069,700 | 9851億835万 | +6.04% | 12.23 | 1.24 |
07/31 | 2,088 | 2,172 | 2,086 | 2,159 | +5.94% | 2,271,500 | 9769億6322万 | +5.42% | 12.13 | 1.23 |
07/28 | 2,029 | 2,056 | 2,011 | 2,038 | -1.31% | 1,317,200 | 9222億984万 | -0.29% | 11.45 | 1.16 |
07/27 | 2,067 | 2,069 | 2,054 | 2,065 | -0.29% | 662,900 | 9344億2754万 | +0.98% | 11.6 | 1.18 |
07/26 | 2,069 | 2,076 | 2,055 | 2,071 | +0.49% | 622,800 | 9371億4258万 | +1.27% | 11.64 | 1.18 |
07/25 | 2,050 | 2,066 | 2,047 | 2,061 | +0.88% | 801,900 | 9326億1751万 | +0.88% | 11.58 | 1.17 |
07/24 | 2,040 | 2,054 | 2,038 | 2,043 | +0.84% | 628,700 | 9244億7238万 | 0% | 11.48 | 1.16 |
07/21 | 2,019 | 2,030 | 2,009 | 2,026 | -0.05% | 660,900 | 9167億7975万 | -0.83% | 11.38 | 1.15 |
07/20 | 2,035 | 2,051 | 2,023 | 2,027 | -0.54% | 600,600 | 9172億3226万 | -0.83% | 11.39 | 1.15 |
07/19 | 2,036 | 2,047 | 2,021 | 2,038 | +0.94% | 636,600 | 9222億984万 | -0.34% | 11.45 | 1.16 |
07/18 | 2,014 | 2,022 | 2,006 | 2,019 | +0.55% | 578,500 | 9136億1220万 | -1.32% | 11.34 | 1.15 |
07/14 | 2,000 | 2,015 | 1,994 | 2,008 | +0.4% | 635,800 | 9086億3462万 | -1.86% | 11.28 | 1.14 |
07/13 | 2,005 | 2,012 | 1,981 | 2,000 | +0.45% | 621,000 | 9050億1457万 | -2.25% | 11.24 | 1.14 |
07/12 | 2,013 | 2,014 | 1,986 | 1,991 | -1.04% | 629,200 | 9009億4200万 | -2.64% | 11.19 | 1.13 |
07/11 | 2,028 | 2,034 | 2,007 | 2,012 | -0.3% | 707,600 | 9104億4465万 | -1.61% | 11.3 | 1.15 |
07/10 | 2,018 | 2,031 | 2,003 | 2,018 | -0.15% | 844,800 | 9131億5970万 | -1.37% | 11.34 | 1.15 |
07/07 | 2,020 | 2,040 | 2,007 | 2,021 | -1.08% | 876,600 | 9145億1722万 | -1.22% | 11.35 | 1.15 |
07/06 | 2,056 | 2,062 | 2,031 | 2,043 | -0.92% | 941,500 | 9244億7238万 | 0% | 11.48 | 1.16 |
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 3月期 | 1,006 7/17 | 570 3/17 | 9,575,000 10/30 | - | - | +17% 4/30 | -15.9% 8/10 |
2009年 3月期 | 821 6/2 | 372 10/28 | 6,166,000 12/10 | - | - | +23.08% 11/5 | -31.46% 10/10 |
2010年 3月期 | 645 3/31 | 464 10/6 | 6,995,000 10/27 | 3479億8201万 | - | +10.14% 10/30 | -12.56% 7/13 |
2011年 3月期 | 708 3/28 | 481 9/9 | 7,832,000 3/28 | 3819億7095万 | 2595億286万 | +10.88% 3/28 | -13.46% 3/15 |
2012年 3月期 | 731 3/19 | 553 11/18 | 6,253,000 4/28 | 3943億7961万 | 2983億4737万 | +6.6% 1/25 | -8.71% 8/9 |
2013年 3月期 | 1,042 3/28 | 590 10/11 | 4,338,000 1/31 | 5621億6629万 | 3183億913万 | +17.37% 1/18 | -8.33% 8/14 |
2014年 3月期 | 1,448 12/3 | 900 8/30 | 25,516,000 12/3 | 7812億613万 | 4855億5630万 | +12.52% 11/1 | -14.52% 6/3 |
2015年 3月期 | 1,619 3/18 | 1,002 5/7 4/28 | 8,024,000 10/30 | 8427億129万 | 5335億7229万 | +14.22% 11/4 | -8.29% 1/30 |
2016年 3月期 | 1,752 4/28 | 1,193 2/24 | 4,976,000 8/4 | 9119億2876万 | 6090億3519万 | +9.37% 10/30 | -13.52% 1/21 |
2017年 3月期 | 1,983 1/30 | 1,215 6/24 | 5,100,500 1/30 | 1兆123億 | 6202億6635万 | +10.39% 7/29 | -11.53% 6/24 |
2018年 3月期 | 2,350 10/30 | 1,732 4/17 | 4,066,600 10/30 | 1兆1761億 | 8841億9861万 | +8.07% 5/10 | -13.57% 2/6 |
2019年 3月期 | 2,114 9/28 | 1,532 12/26 | 3,605,700 5/31 | 1兆411億 | 7545億2116万 | +10.37% 9/25 | -14.4% 10/25 |
2020年 3月期 | 1,986 1/30 | 1,142 3/17 | 3,352,100 1/31 | 9622億3146万 | 5533億731万 | +10.87% 9/17 | -27.44% 3/16 |
2021年 3月期 | 2,243 3/23 | 1,267 4/3 | 4,445,700 4/27 | 1兆688億 | 6138億7073万 | +12.58% 6/8 | -10% 4/28 |
2022年 3月期 | 2,187 4/13 | 1,648 3/9 | 4,528,700 5/27 | 1兆421億 | 7770億4400万 | +8.09% 11/4 | -12.63% 3/9 |
2023年 3月期 | 2,019 11/28 | 1,613 4/18 | 3,934,000 5/31 | 9358億2120万 | 7605億4125万 | +8.27% 6/1 | -6.37% 9/28 |
最新 | 2,101 2023/11/30 | 3,281,000 | 9423億1380万 | +1.06% 2,079 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%(1.34倍)
- 1985/12/28 vs 1984/12/28
- 37%(1.37倍)
- 1986/12/27 vs 1985/12/28
- 47%(1.47倍)
- 1987/12/28 vs 1986/12/27
- 36%(1.36倍)
- 1988/12/28 vs 1987/12/28
- 18%(1.18倍)
- 1989/12/29 vs 1988/12/28
- 42%(1.42倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 10%(1.1倍)
- 1992/12/30 vs 1991/12/30
- -33%(0.67倍)
- 1993/12/30 vs 1992/12/30
- 27%(1.27倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- 54%(1.54倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/30 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- -40%(0.6倍)
- 2000/12/29 vs 1999/12/30
- -28%(0.72倍)
- 2001/12/28 vs 2000/12/29
- 6%(1.06倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 19%(1.19倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 72%(1.72倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/11/30 vs 2022/12/30
- 14%(1.14倍)
- 過去安値
226円(1983/01/04) - 829%(9.29倍)
2,101円(11/30)