株価チャート
株価
11/30
- 前日 (11/29)
- 1,398
- 始値
- 1,397
- 高値
- 1,399
- 安値
- 1,368
- 終値 -0.93%
- 1,385
- 出来高 +27.04%
- 80,800
乖離率
- 株価（5日）
移動平均値 - -2.46%
1,420 - 株価（25日）
移動平均値 - -6.86%
1,487 - 出来高（5日）
移動平均値 - -4.13%
84,280
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 | 1,397 | 1,399 | 1,368 | 1,385 | -0.93% | 80,800 | 109億6190万 | -6.86% | 10.08 | 2.22 |
| 11/29 | 1,405 | 1,424 | 1,390 | 1,398 | -1.34% | 63,600 | 110億6479万 | -6.43% | 10.18 | 2.24 |
| 11/28 | 1,450 | 1,455 | 1,394 | 1,417 | -3.47% | 148,600 | 112億1517万 | -5.66% | 10.31 | 2.27 |
| 11/27 | 1,425 | 1,481 | 1,425 | 1,468 | +2.37% | 65,200 | 116億1882万 | -2.97% | 10.69 | 2.35 |
| 11/24 | 1,424 | 1,454 | 1,414 | 1,434 | +1.06% | 63,200 | 113億4972万 | -5.78% | 10.44 | 2.3 |
| 11/22 | 1,451 | 1,451 | 1,416 | 1,419 | -1.46% | 54,600 | 112億3100万 | -7.44% | 10.33 | 2.27 |
| 11/21 | 1,467 | 1,471 | 1,404 | 1,440 | -1.84% | 95,300 | 113億9721万 | -6.86% | 10.48 | 2.31 |
| 11/20 | 1,466 | 1,494 | 1,460 | 1,467 | -0.47% | 67,300 | 116億1091万 | -5.72% | 10.68 | 2.35 |
| 11/17 | 1,493 | 1,493 | 1,462 | 1,474 | -1.47% | 61,400 | 116億6631万 | -5.87% | 10.73 | 2.36 |
| 11/16 | 1,500 | 1,510 | 1,467 | 1,496 | -0.27% | 62,400 | 118億4043万 | -5.02% | 10.89 | 2.4 |
| 11/15 | 1,522 | 1,542 | 1,500 | 1,500 | -1.38% | 36,800 | 118億7209万 | -5% | 10.92 | 2.4 |
| 11/14 | 1,538 | 1,541 | 1,513 | 1,521 | -1.36% | 21,400 | 120億3830万 | -4.28% | 11.07 | 2.44 |
| 11/13 | 1,538 | 1,551 | 1,527 | 1,542 | -0.26% | 19,600 | 122億451万 | -3.56% | 11.22 | 2.47 |
| 11/10 | 1,512 | 1,553 | 1,502 | 1,546 | +1.64% | 35,700 | 122億3617万 | -4.09% | 11.25 | 2.48 |
| 11/09 | 1,542 | 1,542 | 1,497 | 1,521 | -0.39% | 37,500 | 120億3830万 | -6.4% | 11.07 | 2.44 |
| 11/08 | 1,551 | 1,578 | 1,527 | 1,527 | -1.55% | 34,400 | 120億8579万 | -6.95% | 11.12 | 2.45 |
| 11/07 | 1,565 | 1,582 | 1,547 | 1,551 | -0.83% | 35,900 | 122億7574万 | -6.51% | 11.29 | 2.48 |
| 11/06 | 1,556 | 1,597 | 1,556 | 1,564 | +1.43% | 72,900 | 123億7864万 | -6.63% | 11.38 | 2.5 |
| 11/02 | 1,515 | 1,575 | 1,515 | 1,542 | +1.51% | 95,300 | 122億451万 | -8.81% | 11.22 | 2.47 |
| 11/01 | 1,475 | 1,526 | 1,474 | 1,519 | +4.76% | 97,600 | 120億2247万 | -11.01% | 11.06 | 2.43 |
| 10/31 | 1,451 | 1,466 | 1,413 | 1,450 | 0% | 103,500 | 114億7636万 | -15.84% | 10.55 | 2.32 |
| 10/30 | 1,473 | 1,495 | 1,330 | 1,450 | -3.85% | 251,800 | 114億7636万 | -16.71% | 10.55 | 2.32 |
| 10/27 | 1,495 | 1,521 | 1,493 | 1,508 | +0.33% | 94,100 | 119億3541万 | -14.03% | 10.98 | 2.42 |
| 10/26 | 1,505 | 1,523 | 1,492 | 1,503 | -1.96% | 88,600 | 118億9584万 | -14.84% | 10.94 | 2.41 |
| 10/25 | 1,561 | 1,561 | 1,518 | 1,533 | -1.67% | 98,400 | 121億3328万 | -13.78% | 11.16 | 2.46 |
| 10/24 | 1,606 | 1,609 | 1,521 | 1,559 | -2.93% | 86,500 | 123億3906万 | -12.81% | 11.35 | 2.5 |
| 10/23 | 1,652 | 1,667 | 1,606 | 1,606 | -4.58% | 61,400 | 127億1105万 | -10.48% | 11.69 | 2.57 |
| 10/20 | 1,666 | 1,716 | 1,666 | 1,683 | -0.06% | 53,500 | 133億2049万 | -6.29% | 12.25 | 2.7 |
| 10/19 | 1,700 | 1,730 | 1,660 | 1,684 | -2.04% | 50,300 | 133億2840万 | -6.13% | 12.26 | 2.7 |
| 10/18 | 1,765 | 1,806 | 1,702 | 1,719 | -0.98% | 165,000 | 136億542万 | -4.02% | 12.51 | 2.75 |
| 10/17 | 1,732 | 1,755 | 1,704 | 1,736 | +2.6% | 74,100 | 137億3997万 | -2.75% | 12.64 | 2.78 |
| 10/16 | 1,707 | 1,746 | 1,684 | 1,692 | -1.23% | 87,400 | 133億9172万 | -4.94% | 12.32 | 2.71 |
| 10/13 | 1,732 | 1,748 | 1,704 | 1,713 | -0.52% | 83,500 | 135億5793万 | -3.6% | 12.47 | 2.74 |
| 10/12 | 1,626 | 1,728 | 1,607 | 1,722 | +8.58% | 173,900 | 136億2916万 | -2.88% | 12.53 | 2.76 |
| 10/11 | 1,750 | 1,759 | 1,569 | 1,586 | -9.01% | 349,700 | 125億5276万 | -10.4% | 11.54 | 2.54 |
| 10/10 | 1,810 | 1,816 | 1,740 | 1,743 | -2.19% | 62,100 | 137億9537万 | -1.69% | 12.69 | 2.79 |
| 10/06 | 1,862 | 1,862 | 1,774 | 1,782 | -4.86% | 76,200 | 141億405万 | +0.73% | 12.97 | 2.85 |
| 10/05 | 1,861 | 1,880 | 1,830 | 1,873 | +0.81% | 53,400 | 148億2429万 | +6.12% | 13.63 | 3 |
| 10/04 | 1,863 | 1,888 | 1,850 | 1,858 | -3.78% | 99,200 | 147億557万 | +5.81% | 13.52 | 2.98 |
| 10/03 | 1,921 | 1,965 | 1,917 | 1,931 | -1.33% | 91,200 | 152億8334万 | +10.34% | 14.06 | 3.09 |
| 10/02 | 1,975 | 1,992 | 1,951 | 1,957 | -0.61% | 76,200 | 154億8913万 | +12.47% | 14.25 | 3.13 |
| 09/29 | 1,979 | 2,017 | 1,961 | 1,969 | +0.72% | 123,000 | 155億8410万 | +13.95% | 14.33 | 3.15 |
| 09/28 | 1,903 | 1,971 | 1,903 | 1,955 | +1.19% | 96,300 | 154億7330万 | +13.93% | 14.23 | 3.13 |
| 09/27 | 1,891 | 1,950 | 1,870 | 1,932 | +0.05% | 104,900 | 152億9126万 | +13.38% | 14.06 | 3.09 |
| 09/26 | 1,862 | 1,939 | 1,862 | 1,931 | +2.01% | 88,800 | 152億8334万 | +14.06% | 14.06 | 3.09 |
| 09/25 | 1,785 | 1,894 | 1,779 | 1,893 | +6.05% | 88,200 | 149億8258万 | +12.48% | 13.78 | 3.03 |
| 09/22 | 1,749 | 1,797 | 1,749 | 1,785 | +0.51% | 59,800 | 141億2779万 | +6.63% | 12.99 | 2.85 |
| 09/21 | 1,795 | 1,830 | 1,776 | 1,776 | -2.79% | 55,700 | 140億5656万 | +6.28% | 12.93 | 2.84 |
| 09/20 | 1,805 | 1,840 | 1,802 | 1,827 | +2.64% | 96,300 | 144億6021万 | +9.47% | 13.3 | 2.92 |
| 09/19 | 1,705 | 1,780 | 1,700 | 1,780 | +3.67% | 77,300 | 140億8822万 | +6.97% | 12.96 | 2.85 |
| 09/15 | 1,662 | 1,719 | 1,650 | 1,717 | +3% | 52,000 | 135億8959万 | +3.31% | 12.5 | 2.75 |
| 09/14 | 1,623 | 1,676 | 1,621 | 1,667 | +2.71% | 60,000 | 131億9385万 | +0.12% | 12.13 | 2.67 |
| 09/13 | 1,600 | 1,645 | 1,595 | 1,623 | +0.87% | 34,200 | 128億4561万 | -2.76% | 11.81 | 2.59 |
| 09/12 | 1,577 | 1,611 | 1,561 | 1,609 | +2.09% | 36,900 | 127億3480万 | -3.94% | 11.71 | 2.57 |
| 09/11 | 1,595 | 1,600 | 1,575 | 1,576 | -1.19% | 30,200 | 124億7361万 | -6.3% | 11.47 | 2.52 |
| 09/08 | 1,610 | 1,622 | 1,590 | 1,595 | -1.36% | 44,500 | 126億2399万 | -5.51% | 11.61 | 2.55 |
| 09/07 | 1,627 | 1,627 | 1,598 | 1,617 | +0.5% | 31,100 | 127億9812万 | -4.49% | 11.77 | 2.59 |
| 09/06 | 1,657 | 1,672 | 1,605 | 1,609 | -3.42% | 51,100 | 127億3480万 | -5.24% | 11.71 | 2.57 |
| 09/05 | 1,642 | 1,670 | 1,628 | 1,666 | +0.24% | 55,900 | 131億8594万 | -2.06% | 12.13 | 2.66 |
| 09/04 | 1,650 | 1,664 | 1,634 | 1,662 | +1.28% | 29,300 | 131億5428万 | -2.46% | 12.1 | 2.66 |
| 09/01 | 1,668 | 1,668 | 1,605 | 1,641 | -1.74% | 60,700 | 129億8807万 | -3.24% | 11.95 | 2.62 |
| 08/31 | 1,651 | 1,680 | 1,636 | 1,670 | +1.33% | 30,700 | 132億1760万 | -1.24% | 12.16 | 2.67 |
| 08/30 | 1,702 | 1,705 | 1,648 | 1,648 | -3.17% | 65,700 | 130億4347万 | -2.2% | 12 | 2.63 |
| 08/29 | 1,703 | 1,708 | 1,673 | 1,702 | +0.77% | 32,400 | 134億7087万 | +1.25% | 12.39 | 2.72 |
| 08/28 | 1,665 | 1,711 | 1,659 | 1,689 | +1.56% | 47,200 | 133億6798万 | +0.78% | 12.29 | 2.7 |
| 08/25 | 1,668 | 1,687 | 1,647 | 1,663 | -0.3% | 40,700 | 131億6219万 | -0.42% | 12.11 | 2.66 |
| 08/24 | 1,648 | 1,693 | 1,635 | 1,668 | +0.79% | 54,100 | 132億177万 | +0.18% | 12.14 | 2.67 |
| 08/23 | 1,650 | 1,666 | 1,630 | 1,655 | -0.3% | 33,500 | 130億9888万 | -0.24% | 12.05 | 2.65 |
| 08/22 | 1,690 | 1,694 | 1,658 | 1,660 | -1.19% | 26,600 | 131億3845万 | +0.42% | 12.08 | 2.65 |
| 08/21 | 1,680 | 1,699 | 1,675 | 1,680 | +0.3% | 38,000 | 132億9674万 | +1.94% | 12.23 | 2.69 |
| 08/18 | 1,689 | 1,700 | 1,667 | 1,675 | -1.93% | 26,200 | 132億5717万 | +2.01% | 12.19 | 2.68 |
| 08/17 | 1,697 | 1,720 | 1,677 | 1,708 | 0% | 49,600 | 135億1836万 | +4.46% | 12.43 | 2.73 |
| 08/16 | 1,702 | 1,733 | 1,691 | 1,708 | -0.64% | 51,200 | 135億1836万 | +4.91% | 12.43 | 2.73 |
| 08/15 | 1,731 | 1,750 | 1,711 | 1,719 | -0.69% | 32,800 | 136億542万 | +5.98% | 12.51 | 2.75 |
| 08/14 | 1,785 | 1,795 | 1,722 | 1,731 | -2.75% | 71,700 | 137億40万 | +7.18% | 12.6 | 2.77 |
| 08/10 | 1,772 | 1,795 | 1,760 | 1,780 | -0.06% | 24,200 | 140億8822万 | +10.83% | 12.96 | 2.85 |
| 08/09 | 1,748 | 1,788 | 1,736 | 1,781 | +0.34% | 30,800 | 140億9613万 | +11.59% | 12.96 | 2.85 |
| 08/08 | 1,765 | 1,778 | 1,745 | 1,775 | +0.57% | 31,500 | 140億4864万 | +11.99% | 12.92 | 2.84 |
| 08/07 | 1,715 | 1,777 | 1,700 | 1,765 | +2.38% | 42,500 | 139億6950万 | +12.21% | 12.85 | 2.82 |
| 08/04 | 1,717 | 1,740 | 1,700 | 1,724 | -0.92% | 58,800 | 136億4499万 | +10.51% | 12.55 | 2.76 |
| 08/03 | 1,739 | 1,779 | 1,675 | 1,740 | +0.06% | 175,700 | 137億7163万 | +12.33% | 12.67 | 2.78 |
| 08/02 | 1,681 | 1,788 | 1,666 | 1,739 | +3.14% | 169,600 | 137億6371万 | +13.22% | 12.66 | 2.78 |
| 08/01 | 1,740 | 1,836 | 1,686 | 1,686 | -2.88% | 599,200 | 133億4423万 | +10.7% | 12.27 | 2.7 |
| 07/31 | 1,681 | 1,748 | 1,642 | 1,736 | +19.89% | 682,200 | 137億3997万 | +14.66% | 12.64 | 2.78 |
| 07/28 | 1,515 | 1,515 | 1,425 | 1,448 | -5.05% | 106,600 | 114億6053万 | -3.72% | 10.54 | 2.32 |
| 07/27 | 1,518 | 1,534 | 1,508 | 1,525 | +0.07% | 38,900 | 120億6996万 | +1.19% | 11.1 | 2.44 |
| 07/26 | 1,548 | 1,559 | 1,519 | 1,524 | -1.55% | 27,300 | 120億6205万 | +1.2% | 11.09 | 2.44 |
| 07/25 | 1,580 | 1,580 | 1,547 | 1,548 | -1.84% | 42,600 | 122億5200万 | +2.65% | 11.27 | 2.47 |
| 07/24 | 1,549 | 1,592 | 1,541 | 1,577 | +3.21% | 74,200 | 124億8153万 | +4.37% | 11.48 | 2.52 |
| 07/21 | 1,531 | 1,551 | 1,511 | 1,528 | -0.97% | 37,400 | 120億9371万 | +1.06% | 11.12 | 2.44 |
| 07/20 | 1,525 | 1,548 | 1,519 | 1,543 | +1.18% | 20,300 | 122億1243万 | +1.92% | 11.23 | 2.47 |
| 07/19 | 1,520 | 1,550 | 1,520 | 1,525 | +1.06% | 40,000 | 120億6996万 | +0.73% | 11.1 | 2.44 |
| 07/18 | 1,531 | 1,531 | 1,494 | 1,509 | -1.44% | 30,900 | 119億4333万 | -0.46% | 10.98 | 2.41 |
| 07/14 | 1,532 | 1,558 | 1,507 | 1,531 | +0.53% | 53,300 | 121億1745万 | +0.79% | 11.14 | 2.45 |
| 07/13 | 1,465 | 1,533 | 1,465 | 1,523 | +1.53% | 54,400 | 120億5413万 | +0.2% | 11.09 | 2.43 |
| 07/12 | 1,525 | 1,561 | 1,488 | 1,500 | -2.6% | 62,900 | 118億7209万 | -1.45% | 10.92 | 2.4 |
| 07/11 | 1,543 | 1,565 | 1,535 | 1,540 | -0.45% | 40,100 | 121億8868万 | +1.12% | 11.21 | 2.46 |
| 07/10 | 1,545 | 1,577 | 1,541 | 1,547 | +0.19% | 37,400 | 122億4409万 | +1.84% | 11.26 | 2.47 |
| 07/07 | 1,507 | 1,555 | 1,485 | 1,544 | +2.18% | 48,700 | 122億2034万 | +1.91% | 11.24 | 2.47 |
| 07/06 | 1,506 | 1,543 | 1,500 | 1,511 | -0.85% | 86,200 | 119億5916万 | +0.07% | 11 | 2.42 |
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 | 4,220 422 6/19 | 1,370 137 3/18 137 1/22 | 191,940 1,919,400 6/19 | - | - | +59.57% 5/7 | -26.11% 1/15 |
| 2009年 3月期 | 2,650 265 5/7 | 410 41 2/24 41 2/23 | 480,200 4,802,000 5/7 | - | - | +51.3% 4/14 | -31.97% 10/8 |
| 2010年 3月期 | 2,080 208 8/4 | 540 54 4/1 | 884,980 8,849,800 8/3 | - | - | +78.4% 8/3 | -23.66% 11/19 |
| 2011年 3月期 | 3,310 331 4/23 | 630 63 3/15 | 640,690 6,406,900 4/21 | 220億8548万 | 42億358万 | +25.45% 7/28 | -47.57% 3/15 |
| 2012年 3月期 | 1,410 141 7/28 | 970 97 4/6 | 259,640 2,596,400 7/28 | 94億801万 | 64億7218万 | +15.9% 6/24 | -11.82% 9/26 |
| 2013年 3月期 | 1,920 192 2/26 | 910 91 9/18 91 6/5 他3件 | 508,130 5,081,300 2/22 | 128億1091万 | 60億7184万 | +75.36% 5/7 | -9.73% 4/1 |
| 2014年 3月期 | 5,870 587 5/29 | 1,180 118 4/2 | 1,651,510 16,515,100 1/10 | 391億6670万 | 78億7337万 | +109.44% 5/21 | -30.28% 11/11 |
| 2015年 3月期 | 4,100 410 10/1 | 1,080 108 5/21 | 19,827,660 198,276,600 9/30 | 273億5664万 | 72億613万 | +86.78% 9/30 | -21.35% 5/19 |
| 2016年 3月期 | 2,170 217 4/2 | 750 75 2/12 75 9/7 | 12,127,730 121,277,300 9/28 | 150億2150万 | 51億9176万 | +49.89% 9/30 | -30.94% 8/25 |
| 2017年 3月期 | 1,180 118 4/25 | 740 74 6/24 | 1,927,580 19,275,800 6/20 | 81億6837万 | 51億5214万 | +13.25% 9/16 | -16.3% 6/24 |
| 2018年 3月期 | 1,610 161 7/27 | 680 68 3/26 | 9,394,310 93,943,100 7/27 | 112億4771万 | 53億8201万 | +30.14% 7/27 | -22.93% 1/31 |
| 2019年 3月期 | 990 99 3/20 | 400 40 12/25 | 6,151,180 61,511,800 10/24 | 78億3558万 | 31億6589万 | +27.37% 3/20 | -27.08% 12/25 |
| 2020年 3月期 | 1,350 135 2/4 | 590 59 3/13 | 5,497,790 54,977,900 2/4 | 106億8488万 | 46億6969万 | +37.5% 2/3 | -34.1% 3/16 |
| 2021年 3月期 | 1,460 146 6/23 | 660 66 4/6 | 2,623,460 26,234,600 6/10 | 115億5550万 | 52億2372万 | +30.76% 5/11 | -12.21% 11/2 |
| 2022年 3月期 | 1,060 11/1 | 715 1/28 | 1,090,500 10/28 | 83億8961万 | 56億5903万 | +23% 11/2 | -13.71% 12/2 |
| 2023年 3月期 | 1,250 7/14 | 801 4/25 | 973,700 4/28 | 98億9341万 | 63億3970万 | +19.51% 5/18 | -12.01% 8/10 |
| 最新 | 1,385 2023/11/30 | 80,800 | 109億6190万 | -6.86% 1,487 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- 1095%（11.95倍）
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 140%（2.4倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -59%（0.41倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/11/30 vs 2022/12/30
- 36%（1.36倍）
- 過去安値
400円（2018/12/25） - 246%（3.46倍）
1,385円（11/30）