株価チャート
株価
4/24
- 前日 (4/23)
- 1,472
- 始値
- 1,524
- 高値
- 1,580
- 安値
- 1,507
- 終値 +6.18%
- 1,563
- 出来高 +44.68%
- 252,900
乖離率
- 株価（5日）
移動平均値 - +5.32%
1,484 - 株価（25日）
移動平均値 - +16.73%
1,339 - 出来高（5日）
移動平均値 - +21.23%
208,620
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 | 1,524 | 1,580 | 1,507 | 1,563 | +6.18% | 252,900 | 468億6738万 | +16.73% | 12.27 | 0.79 |
| 04/23 | 1,465 | 1,497 | 1,455 | 1,472 | +1.24% | 174,800 | 441億3870万 | +11.26% | 11.55 | 0.74 |
| 04/22 | 1,442 | 1,475 | 1,424 | 1,454 | +1.39% | 222,400 | 435億9896万 | +10.91% | 11.41 | 0.73 |
| 04/19 | 1,480 | 1,501 | 1,420 | 1,434 | -4.08% | 222,300 | 429億9925万 | +10.31% | 11.26 | 0.72 |
| 04/18 | 1,460 | 1,521 | 1,455 | 1,495 | +2.89% | 170,700 | 448億2836万 | +15.98% | 11.74 | 0.75 |
| 04/17 | 1,527 | 1,560 | 1,434 | 1,453 | -0.27% | 306,800 | 435億6897万 | +13.87% | 11.41 | 0.73 |
| 04/16 | 1,480 | 1,521 | 1,456 | 1,457 | -0.82% | 383,600 | 436億8891万 | +15.09% | 11.44 | 0.73 |
| 04/15 | 1,463 | 1,488 | 1,439 | 1,469 | +0.55% | 294,600 | 440億4874万 | +17.15% | 11.53 | 0.74 |
| 04/12 | 1,441 | 1,500 | 1,426 | 1,461 | +4.81% | 441,800 | 438億886万 | +17.44% | 11.47 | 0.73 |
| 04/11 | 1,329 | 1,397 | 1,328 | 1,394 | +4.03% | 201,700 | 417億9983万 | +12.97% | 10.94 | 0.7 |
| 04/10 | 1,325 | 1,345 | 1,315 | 1,340 | +1.52% | 228,100 | 401億8061万 | +9.12% | 10.52 | 0.67 |
| 04/09 | 1,300 | 1,326 | 1,257 | 1,320 | +3.13% | 230,500 | 395億8090万 | +7.67% | 10.36 | 0.66 |
| 04/08 | 1,290 | 1,307 | 1,250 | 1,280 | -0.39% | 136,100 | 383億8147万 | +4.58% | 10.05 | 0.64 |
| 04/05 | 1,246 | 1,285 | 1,245 | 1,285 | +0.71% | 114,700 | 385億3140万 | +5.16% | 10.09 | 0.65 |
| 04/04 | 1,259 | 1,297 | 1,248 | 1,276 | +1.35% | 148,800 | 382億6153万 | +4.85% | 10.02 | 0.64 |
| 04/03 | 1,257 | 1,270 | 1,229 | 1,259 | -0.87% | 132,100 | 377億5178万 | +3.79% | 9.88 | 0.63 |
| 04/02 | 1,307 | 1,307 | 1,252 | 1,270 | -1.78% | 153,100 | 380億8162万 | +5.05% | 9.97 | 0.64 |
| 04/01 | 1,390 | 1,390 | 1,287 | 1,293 | +1.33% | 300,000 | 387億7129万 | +7.13% | 10.15 | 0.65 |
| 03/29 | 1,250 | 1,277 | 1,241 | 1,276 | +2.41% | 107,400 | 382億6153万 | +6.42% | 10.02 | 0.64 |
| 03/28 | 1,200 | 1,260 | 1,200 | 1,246 | +2.98% | 172,300 | 373億6197万 | +4.62% | 9.78 | 0.63 |
| 03/27 | 1,200 | 1,217 | 1,198 | 1,210 | +2.11% | 73,700 | 362億8249万 | +2.2% | 9.5 | 0.61 |
| 03/26 | 1,183 | 1,200 | 1,178 | 1,185 | +0.17% | 51,500 | 355億3285万 | +0.59% | 9.3 | 0.6 |
| 03/25 | 1,192 | 1,201 | 1,178 | 1,183 | -0.76% | 80,400 | 354億7288万 | +0.77% | 9.29 | 0.59 |
| 03/22 | 1,215 | 1,215 | 1,183 | 1,192 | -0.67% | 71,700 | 357億4275万 | +2.05% | 9.36 | 0.6 |
| 03/21 | 1,193 | 1,211 | 1,179 | 1,200 | +2.39% | 70,100 | 359億8263万 | +3.27% | 9.42 | 0.6 |
| 03/19 | 1,184 | 1,185 | 1,163 | 1,172 | -0.68% | 63,200 | 351億4304万 | +1.3% | 9.2 | 0.59 |
| 03/18 | 1,165 | 1,181 | 1,164 | 1,180 | +1.37% | 53,700 | 353億8292万 | +2.43% | 9.26 | 0.59 |
| 03/15 | 1,165 | 1,178 | 1,161 | 1,164 | -1.02% | 61,000 | 349億315万 | +1.66% | 9.14 | 0.58 |
| 03/14 | 1,163 | 1,179 | 1,157 | 1,176 | +1.03% | 52,400 | 352億6298万 | +3.07% | 9.23 | 0.59 |
| 03/13 | 1,200 | 1,204 | 1,151 | 1,164 | -2.43% | 93,000 | 349億315万 | +2.56% | 9.14 | 0.58 |
| 03/12 | 1,149 | 1,193 | 1,144 | 1,193 | +2.4% | 116,500 | 357億7273万 | +5.48% | 9.36 | 0.6 |
| 03/11 | 1,172 | 1,184 | 1,140 | 1,165 | -4.51% | 191,400 | 349億3314万 | +3.65% | 9.14 | 0.59 |
| 03/08 | 1,200 | 1,225 | 1,193 | 1,220 | +0.41% | 259,000 | 365億8234万 | +9.12% | 9.58 | 0.61 |
| 03/07 | 1,259 | 1,267 | 1,212 | 1,215 | -2.41% | 148,700 | 364億3242万 | +9.46% | 9.54 | 0.61 |
| 03/06 | 1,251 | 1,275 | 1,226 | 1,245 | -1.97% | 204,000 | 373億3198万 | +12.98% | 9.77 | 0.63 |
| 03/05 | 1,287 | 1,301 | 1,264 | 1,270 | 0% | 248,600 | 380億8162万 | +16.09% | 9.97 | 0.64 |
| 03/04 | 1,256 | 1,283 | 1,229 | 1,270 | +3.25% | 309,700 | 380億8162万 | +17.05% | 9.97 | 0.64 |
| 03/01 | 1,199 | 1,230 | 1,174 | 1,230 | +3.97% | 165,900 | 368億8220万 | +14.31% | 9.65 | 0.62 |
| 02/29 | 1,174 | 1,208 | 1,165 | 1,183 | +0.94% | 134,600 | 354億7288万 | +10.87% | 9.29 | 0.59 |
| 02/28 | 1,163 | 1,192 | 1,153 | 1,172 | +0.77% | 139,200 | 351億4304万 | +10.46% | 9.2 | 0.59 |
| 02/27 | 1,220 | 1,235 | 1,156 | 1,163 | -4.04% | 210,000 | 348億7317万 | +10.24% | 9.13 | 0.58 |
| 02/26 | 1,183 | 1,231 | 1,171 | 1,212 | +10.68% | 376,800 | 363億4246万 | +15.65% | 9.51 | 0.61 |
| 02/22 | 1,080 | 1,095 | 1,078 | 1,095 | +1.86% | 85,200 | 328億3415万 | +5.39% | 8.6 | 0.55 |
| 02/21 | 1,055 | 1,077 | 1,055 | 1,075 | +1.03% | 78,500 | 322億3444万 | +3.76% | 8.44 | 0.54 |
| 02/20 | 1,069 | 1,074 | 1,058 | 1,064 | -0.93% | 108,600 | 319億460万 | +2.9% | 8.35 | 0.53 |
| 02/19 | 1,062 | 1,075 | 1,059 | 1,074 | +1.23% | 69,900 | 322億446万 | +3.97% | 8.43 | 0.54 |
| 02/16 | 1,057 | 1,068 | 1,050 | 1,061 | +1.24% | 65,600 | 318億1464万 | +2.61% | 8.33 | 0.53 |
| 02/15 | 1,053 | 1,062 | 1,040 | 1,048 | +0.19% | 72,400 | 314億2483万 | +1.26% | 8.23 | 0.53 |
| 02/14 | 1,070 | 1,070 | 1,038 | 1,046 | -2.43% | 83,700 | 313億6486万 | +0.97% | 8.21 | 0.53 |
| 02/13 | 1,045 | 1,075 | 1,036 | 1,072 | +3.78% | 119,700 | 321億4448万 | +3.38% | 8.41 | 0.54 |
| 02/09 | 1,028 | 1,044 | 1,024 | 1,033 | +0.58% | 54,600 | 309億7505万 | -0.39% | 8.11 | 0.52 |
| 02/08 | 1,045 | 1,045 | 1,014 | 1,027 | -2.28% | 96,200 | 307億9514万 | -1.06% | 8.06 | 0.52 |
| 02/07 | 1,035 | 1,063 | 1,035 | 1,051 | +1.55% | 119,700 | 315億1479万 | +1.06% | 8.25 | 0.53 |
| 02/06 | 1,048 | 1,048 | 1,029 | 1,035 | -1.33% | 40,900 | 310億3502万 | -0.67% | 8.12 | 0.52 |
| 02/05 | 1,026 | 1,052 | 1,026 | 1,049 | +3.25% | 107,600 | 314億5482万 | +0.48% | 8.23 | 0.53 |
| 02/02 | 1,027 | 1,033 | 1,011 | 1,016 | -0.68% | 99,900 | 304億6529万 | -2.87% | 7.98 | 0.51 |
| 02/01 | 1,012 | 1,034 | 1,007 | 1,023 | +0.39% | 109,000 | 306億7519万 | -2.29% | 8.03 | 0.51 |
| 01/31 | 1,015 | 1,020 | 1,009 | 1,019 | +0.39% | 67,400 | 305億5525万 | -2.58% | 8 | 0.51 |
| 01/30 | 1,040 | 1,040 | 1,012 | 1,015 | -2.87% | 112,800 | 304億3531万 | -2.78% | 7.97 | 0.51 |
| 01/29 | 1,042 | 1,054 | 1,037 | 1,045 | +0.87% | 73,300 | 313億3487万 | +0.29% | 8.2 | 0.53 |
| 01/26 | 1,043 | 1,043 | 1,023 | 1,036 | -0.96% | 103,400 | 310億6501万 | -0.29% | 8.13 | 0.52 |
| 01/25 | 1,024 | 1,047 | 1,019 | 1,046 | +2.15% | 85,200 | 313億6486万 | +0.97% | 8.21 | 0.53 |
| 01/24 | 1,036 | 1,039 | 1,011 | 1,024 | -0.87% | 121,100 | 307億518万 | -0.78% | 8.04 | 0.51 |
| 01/23 | 1,027 | 1,040 | 1,017 | 1,033 | +1.67% | 140,400 | 309億7505万 | +0.49% | 8.11 | 0.52 |
| 01/22 | 995 | 1,020 | 995 | 1,016 | +2.42% | 84,300 | 304億6529万 | -0.88% | 7.98 | 0.51 |
| 01/19 | 1,008 | 1,013 | 989 | 992 | +0.2% | 105,600 | 297億4564万 | -2.84% | 7.79 | 0.5 |
| 01/18 | 994 | 1,009 | 987 | 990 | -1.49% | 213,900 | 296億8567万 | -2.94% | 7.77 | 0.5 |
| 01/17 | 1,038 | 1,054 | 1,004 | 1,005 | -2.14% | 185,300 | 301億3545万 | -1.18% | 7.89 | 0.5 |
| 01/16 | 1,046 | 1,067 | 1,025 | 1,027 | -1.82% | 202,100 | 307億9514万 | +1.18% | 8.06 | 0.52 |
| 01/15 | 1,030 | 1,097 | 1,024 | 1,046 | -3.77% | 626,200 | 313億6486万 | +3.26% | 8.21 | 0.53 |
| 01/12 | 1,091 | 1,111 | 1,080 | 1,087 | -0.09% | 196,700 | 325億9427万 | +7.62% | 8.53 | 0.55 |
| 01/11 | 1,086 | 1,099 | 1,071 | 1,088 | +1.49% | 161,600 | 326億2425万 | +8.26% | 8.54 | 0.55 |
| 01/10 | 1,076 | 1,087 | 1,068 | 1,072 | +0.19% | 139,400 | 321億4448万 | +7.2% | 8.41 | 0.54 |
| 01/09 | 1,076 | 1,083 | 1,060 | 1,070 | -0.09% | 135,800 | 320億8451万 | +7.32% | 8.4 | 0.54 |
| 01/05 | 1,076 | 1,077 | 1,057 | 1,071 | -0.46% | 100,400 | 321億1450万 | +7.96% | 8.41 | 0.54 |
| 01/04 | 1,044 | 1,076 | 1,033 | 1,076 | +0.19% | 123,400 | 322億6443万 | +8.91% | 8.45 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 1,100 | 1,100 | 1,066 | 1,074 | -1.74% | 137,600 | 322億446万 | +9.26% | 8.43 | 0.54 |
| 12/28 | 1,085 | 1,099 | 1,079 | 1,093 | +0.18% | 93,700 | 327億7418万 | +11.76% | 8.58 | 0.55 |
| 12/27 | 1,091 | 1,102 | 1,073 | 1,091 | -1% | 175,600 | 327億1421万 | +12.24% | 8.56 | 0.55 |
| 12/26 | 1,059 | 1,115 | 1,058 | 1,102 | +5.66% | 320,900 | 330億4405万 | +14.08% | 8.65 | 0.55 |
| 12/25 | 999 | 1,046 | 999 | 1,043 | +5.35% | 200,200 | 312億7490万 | +8.76% | 8.19 | 0.52 |
| 12/22 | 965 | 992 | 964 | 990 | +2.91% | 90,200 | 296億8567万 | +3.66% | 7.77 | 0.5 |
| 12/21 | 962 | 973 | 958 | 962 | -1.33% | 72,500 | 288億4608万 | +1.05% | 7.55 | 0.48 |
| 12/20 | 960 | 977 | 959 | 975 | +2.09% | 72,100 | 292億3589万 | +2.52% | 7.65 | 0.49 |
| 12/19 | 960 | 960 | 942 | 955 | -1.04% | 88,000 | 286億3618万 | +0.63% | 7.5 | 0.48 |
| 12/18 | 950 | 967 | 940 | 965 | +2.55% | 126,000 | 289億3603万 | +1.9% | 7.57 | 0.48 |
| 12/15 | 931 | 945 | 931 | 941 | +0.64% | 55,300 | 282億1638万 | -0.42% | 7.39 | 0.47 |
| 12/14 | 957 | 957 | 931 | 935 | -1.48% | 64,800 | 280億3647万 | -1.06% | 7.34 | 0.47 |
| 12/13 | 943 | 953 | 942 | 949 | +1.17% | 57,300 | 284億5626万 | +0.53% | 7.45 | 0.48 |
| 12/12 | 957 | 957 | 934 | 938 | -1.47% | 54,400 | 281億2642万 | -0.64% | 7.36 | 0.47 |
| 12/11 | 937 | 952 | 936 | 952 | +3.82% | 78,600 | 285億4622万 | +0.74% | 7.47 | 0.48 |
| 12/08 | 944 | 947 | 913 | 917 | -4.18% | 149,700 | 274億9673万 | -2.96% | 7.2 | 0.46 |
| 12/07 | 978 | 978 | 954 | 957 | -2.94% | 108,200 | 286億9615万 | +1.06% | 7.51 | 0.48 |
| 12/06 | 955 | 988 | 955 | 986 | +3.03% | 114,500 | 295億6573万 | +4.34% | 7.74 | 0.5 |
| 12/05 | 970 | 970 | 955 | 957 | -0.93% | 120,700 | 286億9615万 | +1.59% | 7.51 | 0.48 |
| 12/04 | 982 | 982 | 957 | 966 | -0.72% | 106,600 | 289億6602万 | +2.66% | 7.58 | 0.49 |
| 12/01 | 980 | 988 | 968 | 973 | -0.21% | 119,500 | 291億7592万 | +3.73% | 7.64 | 0.49 |
| 11/30 | 951 | 975 | 951 | 975 | +2.52% | 108,400 | 292億3589万 | +4.28% | 7.09 | 0.56 |
| 11/29 | 965 | 966 | 950 | 951 | -1.86% | 139,700 | 285億1623万 | +1.93% | 6.92 | 0.55 |
| 11/28 | 960 | 975 | 960 | 969 | +0.94% | 305,400 | 290億5597万 | +4.08% | 7.05 | 0.56 |
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 | 412 12/7 12/3 | 230 10/28 10/27 他3件 | 254,000 1/21 | - | - | +15.4% 11/10 | -24.99% 10/10 |
| 2009年 11月期 | 359 6/26 | 255 11/26 2/24 他3件 | 111,000 6/26 | - | - | +17.96% 3/25 | -10.7% 11/27 |
| 2010年 11月期 | 322 4/27 4/26 | 230 11/4 | 275,000 11/19 | - | - | +9.88% 4/12 | -11.76% 5/27 |
| 2011年 11月期 | 323 2/17 | 190 3/15 | 629,000 1/17 | 96億8515万 | 56億9715万 | +21.75% 1/18 | -32.47% 3/15 |
| 2012年 11月期 | 249 3/21 | 200 6/4 | 98,000 11/27 | 74億6626万 | 59億9700万 | +7.86% 1/10 | -9.96% 6/4 |
| 2013年 11月期 | 427 5/20 | 213 12/18 | 758,000 1/16 | 128億359万 | 63億8680万 | +19.47% 5/20 | -18.67% 6/7 |
| 2014年 11月期 | 458 1/28 | 282 12/25 12/24 | 18,079,000 1/28 | 137億3337万 | 84億5577万 | +26.78% 1/27 | -8.99% 10/17 |
| 2015年 11月期 | 533 6/25 | 359 8/25 | 728,000 12/29 | 159億8228万 | 107億6480万 | +12.56% 1/14 | -18.14% 8/25 |
| 2016年 11月期 | 497 12/8 12/7 他3件 | 272 6/24 | 362,000 4/14 | 149億280万 | 81億5606万 | +23.81% 12/9 | -19.24% 2/12 |
| 2017年 11月期 | 764 10/10 | 371 12/1 | 1,050,700 7/12 | 229億894万 | 111億2463万 | +24.65% 7/19 | -7.08% 4/13 |
| 2018年 11月期 | 848 1/24 | 502 10/29 | 814,200 1/15 | 254億2773万 | 150億5273万 | +10.53% 1/7 | -26.05% 12/25 |
| 2019年 11月期 | 644 11/12 11/11 | 379 12/25 | 360,800 1/7 | 193億1068万 | 113億6451万 | +19.28% 1/15 | -10.18% 5/9 |
| 2020年 11月期 | 1,183 11/26 | 431 3/13 | 667,400 10/28 | 354億7288万 | 129億2376万 | +32.12% 10/28 | -21.12% 3/13 |
| 2021年 11月期 | 1,358 4/6 | 846 11/30 | 750,000 1/21 | 407億2035万 | 253億6775万 | +16.03% 9/14 | -15.71% 5/13 |
| 2022年 11月期 | 1,256 6/8 | 730 1/27 | 765,100 4/12 | 376億6182万 | 218億8943万 | +15.13% 6/7 | -16.23% 1/27 |
| 2023年 11月期 | 1,042 7/3 | 771 1/16 | 972,000 7/10 | 312億4492万 | 231億1884万 | +14.12% 12/26 | -12.05% 7/12 |
| 最新 | 1,563 2024/4/24 | 252,900 | 468億6738万 | +16.73% 1,339 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- 64%（1.64倍）
- 1986/12/27 vs 1985/12/28
- 33%（1.33倍）
- 1987/12/28 vs 1986/12/27
- -23%（0.77倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- 0%（1倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -54%（0.46倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- 102%（2.02倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
190円（2011/03/15） - 723%（8.23倍）
1,563円（4/24）