株価チャート
株価
4/25
- 前日 (4/24)
- 1,404
- 始値
- 1,404
- 高値
- 1,435
- 安値
- 1,404
- 終値 +1.14%
- 1,420
- 出来高 -42.86%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,413 - 株価（25日）
移動平均値 - -0.21%
1,423 - 出来高（5日）
移動平均値 - -74.03%
1,540
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,404 | 1,435 | 1,404 | 1,420 | +1.14% | 400 | 17億3240万 | -0.21% | 8.64 | 0.66 |
| 04/24 | 1,421 | 1,439 | 1,401 | 1,404 | -2.23% | 700 | 17億1288万 | -1.2% | 8.55 | 0.65 |
| 04/23 | 1,415 | 1,436 | 1,415 | 1,436 | +1.2% | 500 | 17億5192万 | +1.27% | 8.74 | 0.67 |
| 04/22 | 1,386 | 1,419 | 1,386 | 1,419 | +2.45% | 2,200 | 17億3118万 | +0.35% | 8.64 | 0.66 |
| 04/19 | 1,426 | 1,426 | 1,385 | 1,385 | -2.88% | 3,900 | 16億8970万 | -1.77% | 8.43 | 0.64 |
| 04/18 | 1,410 | 1,476 | 1,410 | 1,426 | -0.7% | 1,500 | 17億3972万 | +1.28% | 8.68 | 0.66 |
| 04/17 | 1,436 | 1,436 | 1,435 | 1,436 | +0.56% | 600 | 17億5192万 | +2.28% | 8.74 | 0.67 |
| 04/16 | 1,450 | 1,450 | 1,421 | 1,428 | -1.52% | 800 | 17億4216万 | +2.07% | 8.69 | 0.66 |
| 04/15 | 1,408 | 1,460 | 1,408 | 1,450 | +2.98% | 3,900 | 17億6900万 | +3.94% | 8.83 | 0.67 |
| 04/12 | 1,422 | 1,428 | 1,407 | 1,408 | -1.12% | 1,700 | 17億1776万 | +1.22% | 8.57 | 0.65 |
| 04/11 | 1,426 | 1,426 | 1,424 | 1,424 | -0.21% | 1,900 | 17億3728万 | +2.59% | 8.67 | 0.66 |
| 04/10 | 1,402 | 1,427 | 1,401 | 1,427 | +1.57% | 1,500 | 17億4094万 | +3.03% | 8.69 | 0.66 |
| 04/09 | 1,415 | 1,424 | 1,404 | 1,405 | -0.71% | 1,600 | 17億1410万 | +1.66% | 8.55 | 0.65 |
| 04/08 | 1,437 | 1,440 | 1,413 | 1,415 | -1.67% | 3,000 | 17億2630万 | +2.54% | 8.61 | 0.66 |
| 04/05 | 1,488 | 1,488 | 1,420 | 1,439 | -2.31% | 4,100 | 17億5558万 | +4.5% | 8.76 | 0.67 |
| 04/04 | 1,550 | 1,550 | 1,456 | 1,473 | -2.13% | 28,800 | 17億9706万 | +7.28% | 8.97 | 0.68 |
| 04/03 | 1,469 | 1,505 | 1,430 | 1,505 | +3.15% | 16,500 | 18億3610万 | +10.01% | 9.16 | 0.7 |
| 04/02 | 1,448 | 1,463 | 1,425 | 1,459 | +0.9% | 5,100 | 17億7998万 | +7.2% | 8.88 | 0.68 |
| 04/01 | 1,436 | 1,455 | 1,435 | 1,446 | +1.33% | 4,400 | 17億6412万 | +6.64% | 8.8 | 0.67 |
| 03/29 | 1,415 | 1,438 | 1,408 | 1,427 | +1.71% | 2,500 | 17億4094万 | +5.63% | 8.69 | 0.66 |
| 03/28 | 1,410 | 1,420 | 1,381 | 1,403 | +0.07% | 3,800 | 17億1166万 | +4.08% | 8.54 | 0.65 |
| 03/27 | 1,396 | 1,418 | 1,396 | 1,402 | +0.79% | 4,600 | 17億1044万 | +4.24% | 8.53 | 0.65 |
| 03/26 | 1,400 | 1,415 | 1,385 | 1,391 | +0.43% | 2,700 | 16億9702万 | +3.57% | 8.47 | 0.64 |
| 03/25 | 1,367 | 1,407 | 1,367 | 1,385 | +1.32% | 4,000 | 16億8970万 | +3.36% | 8.43 | 0.64 |
| 03/22 | 1,363 | 1,407 | 1,361 | 1,367 | +0.51% | 3,700 | 16億6774万 | +2.17% | 8.32 | 0.63 |
| 03/21 | 1,341 | 1,362 | 1,341 | 1,360 | +2.26% | 4,100 | 16億5920万 | +1.72% | 8.28 | 0.63 |
| 03/19 | 1,337 | 1,340 | 1,330 | 1,330 | -0.67% | 700 | 16億2260万 | -0.45% | 8.1 | 0.62 |
| 03/18 | 1,328 | 1,339 | 1,328 | 1,339 | +0.9% | 4,400 | 16億3358万 | +0.22% | 8.15 | 0.62 |
| 03/15 | 1,327 | 1,327 | 1,327 | 1,327 | +0.68% | 100 | 16億1894万 | -0.67% | 8.08 | 0.62 |
| 03/14 | 1,324 | 1,324 | 1,318 | 1,318 | -0.53% | 1,600 | 16億796万 | -1.27% | 8.02 | 0.61 |
| 03/13 | 1,325 | 1,330 | 1,322 | 1,325 | -0.08% | 800 | 16億1650万 | -0.82% | 8.07 | 0.61 |
| 03/12 | 1,334 | 1,334 | 1,306 | 1,326 | -0.67% | 2,100 | 16億1772万 | -0.75% | 8.07 | 0.61 |
| 03/11 | 1,339 | 1,351 | 1,335 | 1,335 | -0.37% | 2,300 | 16億2870万 | -0.07% | 8.13 | 0.62 |
| 03/08 | 1,344 | 1,349 | 1,340 | 1,340 | -0.3% | 2,100 | 16億3480万 | +0.37% | 8.16 | 0.62 |
| 03/07 | 1,352 | 1,352 | 1,344 | 1,344 | -0.37% | 1,600 | 16億3968万 | +0.67% | 8.18 | 0.62 |
| 03/06 | 1,345 | 1,349 | 1,345 | 1,349 | 0% | 900 | 16億4578万 | +1.12% | 8.21 | 0.63 |
| 03/05 | 1,345 | 1,349 | 1,338 | 1,349 | 0% | 400 | 16億4578万 | +1.2% | 8.21 | 0.63 |
| 03/04 | 1,345 | 1,350 | 1,338 | 1,349 | +0.67% | 1,800 | 16億4578万 | +1.28% | 8.21 | 0.63 |
| 03/01 | 1,345 | 1,345 | 1,331 | 1,340 | -0.37% | 1,000 | 16億3480万 | +0.68% | 8.16 | 0.62 |
| 02/29 | 1,343 | 1,345 | 1,332 | 1,345 | +0.15% | 1,800 | 16億4090万 | +1.13% | 8.19 | 0.62 |
| 02/28 | 1,325 | 1,348 | 1,325 | 1,343 | +1.13% | 700 | 16億3846万 | +1.05% | 8.18 | 0.62 |
| 02/27 | 1,332 | 1,344 | 1,328 | 1,328 | -0.23% | 1,700 | 16億2016万 | +0.08% | 8.08 | 0.62 |
| 02/26 | 1,338 | 1,340 | 1,328 | 1,331 | -0.22% | 1,300 | 16億2382万 | +0.38% | 8.1 | 0.62 |
| 02/22 | 1,334 | 1,335 | 1,312 | 1,334 | 0% | 5,000 | 16億2748万 | +0.68% | 8.12 | 0.62 |
| 02/21 | 1,343 | 1,343 | 1,333 | 1,334 | -0.67% | 1,000 | 16億2748万 | +0.68% | 8.12 | 0.62 |
| 02/20 | 1,337 | 1,345 | 1,334 | 1,343 | +0.75% | 3,700 | 16億3846万 | +1.44% | 8.18 | 0.62 |
| 02/19 | 1,335 | 1,349 | 1,333 | 1,333 | +0.08% | 2,100 | 16億2626万 | +0.83% | 8.11 | 0.62 |
| 02/16 | 1,333 | 1,340 | 1,332 | 1,332 | -0.08% | 2,600 | 16億2504万 | +0.91% | 8.11 | 0.62 |
| 02/15 | 1,335 | 1,338 | 1,331 | 1,333 | -0.15% | 1,500 | 16億2626万 | +0.98% | 8.11 | 0.62 |
| 02/14 | 1,336 | 1,345 | 1,335 | 1,335 | +0.23% | 500 | 16億2870万 | +1.21% | 8.13 | 0.62 |
| 02/13 | 1,340 | 1,348 | 1,331 | 1,332 | -0.52% | 3,400 | 16億2504万 | +0.99% | 8.11 | 0.62 |
| 02/09 | 1,335 | 1,339 | 1,327 | 1,339 | +0.98% | 1,200 | 16億3358万 | +1.59% | 8.15 | 0.62 |
| 02/08 | 1,325 | 1,358 | 1,325 | 1,326 | +0.23% | 3,700 | 16億1772万 | +0.68% | 8.07 | 0.61 |
| 02/07 | 1,323 | 1,323 | 1,323 | 1,323 | -0.3% | 200 | 16億1406万 | +0.68% | 8.05 | 0.61 |
| 02/06 | 1,330 | 1,331 | 1,327 | 1,327 | -0.15% | 300 | 16億1894万 | +1.22% | 8.08 | 0.62 |
| 02/05 | 1,327 | 1,329 | 1,320 | 1,329 | +0.15% | 1,600 | 16億2138万 | +1.68% | 8.09 | 0.62 |
| 02/02 | 1,326 | 1,327 | 1,322 | 1,327 | +0.61% | 500 | 16億1894万 | +1.84% | 8.08 | 0.62 |
| 02/01 | 1,330 | 1,330 | 1,318 | 1,319 | -0.23% | 1,400 | 16億918万 | +1.46% | 8.03 | 0.61 |
| 01/31 | 1,322 | 1,325 | 1,322 | 1,322 | 0% | 2,300 | 16億1284万 | +1.77% | 8.05 | 0.61 |
| 01/30 | 1,322 | 1,325 | 1,322 | 1,322 | 0% | 1,500 | 16億1284万 | +2.01% | 8.05 | 0.61 |
| 01/29 | 1,326 | 1,326 | 1,322 | 1,322 | -0.23% | 1,800 | 16億1284万 | +2.4% | 8.05 | 0.61 |
| 01/26 | 1,325 | 1,325 | 1,323 | 1,325 | 0% | 1,200 | 16億1650万 | +2.87% | 8.07 | 0.61 |
| 01/25 | 1,322 | 1,325 | 1,320 | 1,325 | +0.38% | 1,600 | 16億1650万 | +3.11% | 8.07 | 0.61 |
| 01/24 | 1,312 | 1,324 | 1,312 | 1,320 | +0.61% | 1,800 | 16億1040万 | +2.88% | 8.04 | 0.61 |
| 01/23 | 1,316 | 1,317 | 1,302 | 1,312 | +1.08% | 2,000 | 16億64万 | +2.42% | 7.99 | 0.61 |
| 01/22 | 1,324 | 1,324 | 1,298 | 1,298 | -1.29% | 2,300 | 15億8356万 | +1.33% | 7.9 | 0.6 |
| 01/19 | 1,313 | 1,320 | 1,293 | 1,315 | +0.54% | 1,400 | 16億430万 | +2.57% | 8 | 0.61 |
| 01/18 | 1,321 | 1,321 | 1,308 | 1,308 | -1.58% | 2,000 | 15億9576万 | +2.03% | 7.96 | 0.61 |
| 01/17 | 1,330 | 1,330 | 1,316 | 1,329 | +1.37% | 2,500 | 16億2138万 | +3.59% | 8.09 | 0.62 |
| 01/16 | 1,301 | 1,325 | 1,285 | 1,311 | +2.74% | 12,300 | 15億9942万 | +2.18% | 7.98 | 0.61 |
| 01/15 | 1,315 | 1,316 | 1,264 | 1,276 | -1.92% | 13,000 | 15億5672万 | -0.62% | 7.77 | 0.59 |
| 01/12 | 1,315 | 1,330 | 1,301 | 1,301 | -1.06% | 4,300 | 15億8722万 | +1.01% | 7.92 | 0.6 |
| 01/11 | 1,329 | 1,337 | 1,315 | 1,315 | -0.53% | 2,700 | 16億430万 | +1.78% | 8 | 0.61 |
| 01/10 | 1,324 | 1,339 | 1,322 | 1,322 | -0.23% | 2,300 | 16億1284万 | +2.08% | 8.05 | 0.61 |
| 01/09 | 1,312 | 1,342 | 1,312 | 1,325 | +1.92% | 2,300 | 16億1650万 | +2% | 8.07 | 0.61 |
| 01/05 | 1,310 | 1,333 | 1,300 | 1,300 | -1.07% | 3,900 | 15億8600万 | -0.38% | 7.91 | 0.6 |
| 01/04 | 1,293 | 1,315 | 1,263 | 1,314 | +3.38% | 3,200 | 16億308万 | -0.38% | 8 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 1,249 | 1,273 | 1,238 | 1,271 | +1.76% | 2,100 | 15億5062万 | -4.65% | 7.74 | 0.59 |
| 12/28 | 1,221 | 1,271 | 1,221 | 1,249 | +2.29% | 8,000 | 15億2378万 | -7.28% | 7.6 | 0.58 |
| 12/27 | 1,231 | 1,243 | 1,205 | 1,221 | -0.73% | 4,900 | 14億8962万 | -10.35% | 7.43 | 0.57 |
| 12/26 | 1,256 | 1,256 | 1,220 | 1,230 | -2.07% | 3,900 | 15億60万 | -10.93% | 7.49 | 0.57 |
| 12/25 | 1,274 | 1,296 | 1,237 | 1,256 | -1.41% | 4,500 | 15億3232万 | -10.29% | 7.65 | 0.58 |
| 12/22 | 1,260 | 1,277 | 1,256 | 1,274 | +1.92% | 3,000 | 15億5428万 | -9.84% | 7.76 | 0.59 |
| 12/21 | 1,211 | 1,250 | 1,206 | 1,250 | +3.22% | 4,900 | 15億2500万 | -12.34% | 7.61 | 0.58 |
| 12/20 | 1,178 | 1,235 | 1,170 | 1,211 | -3.27% | 41,900 | 14億7742万 | -15.84% | 7.37 | 0.56 |
| 12/19 | 1,252 | 1,253 | 1,228 | 1,252 | 0% | 4,300 | 15億2744万 | -13.83% | 7.62 | 0.58 |
| 12/18 | 1,240 | 1,252 | 1,229 | 1,252 | -0.08% | 4,800 | 15億2744万 | -14.54% | 7.62 | 0.58 |
| 12/15 | 1,265 | 1,270 | 1,241 | 1,253 | -1.73% | 10,400 | 15億2866万 | -15.11% | 7.63 | 0.58 |
| 12/14 | 1,289 | 1,315 | 1,250 | 1,275 | -3.34% | 8,300 | 15億5550万 | -14.26% | 7.76 | 0.59 |
| 12/13 | 1,313 | 1,328 | 1,283 | 1,319 | +0.23% | 3,300 | 16億918万 | -11.89% | 8.03 | 0.61 |
| 12/12 | 1,311 | 1,325 | 1,305 | 1,316 | -0.15% | 4,900 | 16億552万 | -12.56% | 8.01 | 0.61 |
| 12/11 | 1,324 | 1,339 | 1,318 | 1,318 | -0.38% | 2,900 | 16億796万 | -12.95% | 8.02 | 0.61 |
| 12/08 | 1,334 | 1,335 | 1,310 | 1,323 | -0.82% | 4,500 | 16億1406万 | -13.07% | 8.05 | 0.61 |
| 12/07 | 1,373 | 1,373 | 1,324 | 1,334 | -1.4% | 7,000 | 16億2748万 | -12.81% | 8.12 | 0.62 |
| 12/06 | 1,362 | 1,377 | 1,350 | 1,353 | -1.6% | 8,000 | 16億5066万 | -12.14% | 8.24 | 0.63 |
| 12/05 | 1,371 | 1,375 | 1,361 | 1,375 | -0.72% | 3,900 | 16億7750万 | -11.12% | 8.37 | 0.64 |
| 12/04 | 1,390 | 1,420 | 1,350 | 1,385 | -0.36% | 11,700 | 16億8970万 | -10.76% | 8.43 | 0.64 |
| 12/01 | 1,426 | 1,426 | 1,382 | 1,390 | -2.8% | 12,600 | 16億9580万 | -10.67% | 8.46 | 0.64 |
| 11/30 | 1,478 | 1,478 | 1,425 | 1,430 | -3.25% | 16,900 | 17億4460万 | -8.33% | 6.81 | 0.66 |
| 11/29 | 1,486 | 1,527 | 1,447 | 1,478 | -10.75% | 60,700 | 18億316万 | -5.38% | 7.04 | 0.68 |
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 | 2,150 215 12/4 | 830 83 10/10 83 10/8 | 42,600 426,000 6/25 | - | - | +12.49% 5/29 | -32.71% 10/8 |
| 2009年 11月期 | 1,100 110 6/29 | 650 65 11/24 | 17,600 176,000 8/26 | - | - | +17.95% 4/2 | -17.31% 11/20 |
| 2010年 11月期 | 1,260 126 4/13 126 4/12 | 680 68 12/22 68 12/18 他2件 | 28,600 286,000 1/19 | - | - | +46.76% 1/20 | -14.28% 5/21 |
| 2011年 11月期 | 1,300 130 1/19 130 1/18 | 750 75 3/16 75 3/15 | 19,400 194,000 1/19 | 15億8600万 | 9億1500万 | +11.95% 7/8 | -32.89% 3/15 |
| 2012年 11月期 | 1,270 127 3/1 | 880 88 10/18 | 10,300 103,000 3/1 | 15億4940万 | 10億7360万 | +13.17% 2/29 | -9.5% 5/15 |
| 2013年 11月期 | 1,410 141 7/12 | 950 95 12/7 | 48,600 486,000 11/5 | 17億2020万 | 11億5900万 | +13.42% 7/17 | -13.22% 6/7 |
| 2014年 11月期 | 2,970 297 1/21 | 1,040 104 12/24 | 415,100 4,151,000 1/21 | 36億2340万 | 12億6880万 | +86.92% 1/20 | -14% 2/21 |
| 2015年 11月期 | 2,040 204 4/28 204 3/9 | 1,130 113 8/25 | 116,900 1,169,000 3/9 | 24億8880万 | 13億7860万 | +15.83% 4/28 | -21.02% 8/25 |
| 2016年 11月期 | 1,800 180 9/8 | 990 99 6/27 | 608,900 6,089,000 9/8 | 21億9600万 | 12億780万 | +32.9% 9/8 | -17.18% 1/21 |
| 2017年 11月期 | 2,930 293 10/5 | 1,140 114 12/9 114 12/5 他2件 | 749,400 7,494,000 7/3 | 35億7460万 | 13億9080万 | +29.1% 7/11 | -9.92% 8/14 |
| 2018年 11月期 | 2,580 258 1/15 | 1,207 11/30 | 96,600 966,000 1/16 | 31億4760万 | 14億7254万 | +10.23% 9/4 | -26.7% 12/25 |
| 2019年 11月期 | 1,247 3/29 | 832 12/25 | 33,700 4/5 | 15億2134万 | 10億1504万 | +16.86% 4/1 | -8.48% 8/6 |
| 2020年 11月期 | 1,372 12/30 | 640 3/19 | 110,000 12/30 | 16億7384万 | 7億8080万 | +15.44% 5/12 | -28.84% 3/19 |
| 2021年 11月期 | 1,805 10/4 | 938 12/4 | 185,900 6/1 | 22億210万 | 11億4436万 | +34.36% 6/1 | -16.12% 12/2 |
| 2022年 11月期 | 1,578 11/28 | 1,000 3/10 | 81,200 1/14 | 19億2516万 | 12億2000万 | +15.09% 4/5 | -16.81% 1/21 |
| 2023年 11月期 | 1,745 11/21 | 1,095 1/18 | 60,700 11/29 | 21億2890万 | 13億3590万 | +12.65% 10/3 | -17.42% 1/17 |
| 最新 | 1,420 2024/4/25 | 400 | 17億3240万 | -0.21% 1,423 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 66%（1.66倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/26 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/26
- 32%（1.32倍）
- 1989/12/28 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/25 vs 1989/12/28
- -40%（0.6倍）
- 1991/12/25 vs 1990/12/25
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/25
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 118%（2.18倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- 30%（1.3倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/29 vs 1997/12/30
- -43%（0.57倍）
- 1999/12/30 vs 1998/12/29
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/26 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/25 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/25
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- 145%（2.45倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/29 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/29
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/25 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
630円（2003/01/10） - 125%（2.25倍）
1,420円（4/25）