株価チャート
株価
9/19
- 前日 (9/17)
- 1,166
- 始値
- 1,190
- 高値
- 1,198
- 安値
- 1,190
- 終値 +2.74%
- 1,198
- 出来高 +50%
- 300
乖離率
- 株価（5日）
移動平均値 - +1.27%
1,183 - 株価（25日）
移動平均値 - +0.84%
1,188 - 出来高（5日）
移動平均値 - +36.36%
220
2024/01/29～2024/09/19
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 | ||||||||||
| 09/19 | 1,190 | 1,198 | 1,190 | 1,198 | +2.74% | 300 | 12億2160万 | +0.84% | 11.19 | 0.34 |
| 09/17 | 1,190 | 1,190 | 1,166 | 1,166 | +0.09% | 200 | 11億8897万 | -1.85% | 10.89 | 0.33 |
| 09/10 | 1,175 | 1,175 | 1,165 | 1,165 | -0.85% | 300 | 11億8795万 | -2.27% | 10.88 | 0.33 |
| 09/09 | 1,175 | 1,175 | 1,175 | 1,175 | -2.89% | 200 | 11億9814万 | -1.84% | 10.97 | 0.33 |
| 09/06 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | +0.58% | 11.3 | 0.34 |
| 09/03 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | +0.25% | 11.3 | 0.34 |
| 09/02 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | -0.49% | 11.3 | 0.34 |
| 08/30 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | -0.74% | 11.3 | 0.34 |
| 08/28 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | -0.9% | 11.3 | 0.34 |
| 08/26 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | -1.06% | 11.3 | 0.34 |
| 08/23 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 12億3383万 | -1.22% | 11.3 | 0.34 |
| 08/22 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | 12億3383万 | -1.47% | 11.3 | 0.34 |
| 08/20 | 1,210 | 1,210 | 1,210 | 1,210 | +2.54% | 500 | 12億3383万 | -1.71% | 11.3 | 0.34 |
| 08/19 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 100 | 12億324万 | -4.38% | 11.02 | 0.33 |
| 08/16 | 1,180 | 1,200 | 1,180 | 1,200 | +3.45% | 300 | 12億2364万 | -3.23% | 11.21 | 0.34 |
| 08/15 | 1,180 | 1,180 | 1,160 | 1,160 | -1.86% | 300 | 11億8285万 | -6.83% | 10.83 | 0.33 |
| 08/13 | 1,182 | 1,182 | 1,182 | 1,182 | +5.35% | 100 | 12億528万 | -5.44% | 11.04 | 0.33 |
| 08/08 | 1,122 | 1,122 | 1,122 | 1,122 | +0.99% | 200 | 11億4410万 | -10.45% | 10.48 | 0.31 |
| 08/05 | 1,159 | 1,159 | 1,110 | 1,111 | -5.04% | 1,300 | 11億3288万 | -11.83% | 10.37 | 0.31 |
| 08/02 | 1,210 | 1,210 | 1,170 | 1,170 | -2.99% | 200 | 11億9304万 | -7.58% | 10.93 | 0.33 |
| 07/26 | 1,206 | 1,206 | 1,206 | 1,206 | +2.55% | 100 | 12億2975万 | -5.34% | 11.26 | 0.34 |
| 07/25 | 1,192 | 1,192 | 1,176 | 1,176 | -1.34% | 700 | 11億9916万 | -8.2% | 10.98 | 0.33 |
| 07/24 | 1,192 | 1,192 | 1,192 | 1,192 | -0.83% | 200 | 12億1548万 | -7.6% | 11.13 | 0.33 |
| 07/23 | 1,202 | 1,202 | 1,202 | 1,202 | 0% | 200 | 12億2567万 | -7.4% | 11.22 | 0.34 |
| 07/22 | 1,218 | 1,230 | 1,202 | 1,202 | -0.74% | 1,100 | 12億2567万 | -7.75% | 11.22 | 0.34 |
| 07/19 | 1,262 | 1,262 | 1,180 | 1,211 | -4.27% | 6,200 | 12億3485万 | -7.35% | 11.31 | 0.34 |
| 07/18 | 1,265 | 1,265 | 1,265 | 1,265 | -1.25% | 500 | 12億8992万 | -3.8% | 11.81 | 0.35 |
| 07/17 | 1,310 | 1,310 | 1,281 | 1,281 | -2.88% | 200 | 13億623万 | -2.66% | 11.96 | 0.36 |
| 07/16 | 1,290 | 1,319 | 1,290 | 1,319 | 0% | 300 | 13億4498万 | -0.3% | 12.32 | 0.37 |
| 07/12 | 1,301 | 1,330 | 1,291 | 1,319 | -7.76% | 2,200 | 13億4498万 | -0.75% | 12.32 | 0.37 |
| 07/11 | 1,260 | 1,434 | 1,259 | 1,430 | +11.2% | 2,000 | 14億5817万 | +7.28% | 13.35 | 0.4 |
| 07/10 | 1,256 | 1,286 | 1,256 | 1,286 | +2.39% | 300 | 13億1133万 | -3.6% | 12.01 | 0.36 |
| 07/09 | 1,260 | 1,260 | 1,256 | 1,256 | -0.32% | 200 | 12億8074万 | -6.13% | 11.73 | 0.35 |
| 07/08 | 1,260 | 1,260 | 1,260 | 1,260 | -0.55% | 200 | 12億8482万 | -6.25% | 11.77 | 0.35 |
| 07/05 | 1,279 | 1,279 | 1,267 | 1,267 | -1.02% | 200 | 12億9195万 | -6.29% | 11.83 | 0.36 |
| 07/04 | 1,270 | 1,280 | 1,268 | 1,280 | 0% | 300 | 13億521万 | -5.81% | 11.95 | 0.36 |
| 07/03 | 1,274 | 1,280 | 1,274 | 1,280 | -1.23% | 200 | 13億521万 | -6.3% | 11.95 | 0.36 |
| 07/02 | 1,315 | 1,320 | 1,290 | 1,296 | -1.82% | 400 | 13億2153万 | -5.95% | 12.1 | 0.36 |
| 07/01 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | 13億4600万 | -4.21% | 12.33 | 0.37 |
| 06/28 | 1,288 | 1,320 | 1,288 | 1,320 | +2.72% | 300 | 13億4600万 | -4.07% | 12.33 | 0.37 |
| 06/27 | 1,280 | 1,285 | 1,280 | 1,285 | +0.39% | 200 | 13億1031万 | -6.41% | 12 | 0.36 |
| 06/26 | 1,280 | 1,280 | 1,280 | 1,280 | +0.47% | 100 | 13億521万 | -6.64% | 11.95 | 0.36 |
| 06/25 | 1,274 | 1,274 | 1,274 | 1,274 | +0.08% | 100 | 12億9909万 | -7.14% | 11.9 | 0.36 |
| 06/24 | 1,333 | 1,333 | 1,273 | 1,273 | -6.6% | 200 | 12億9807万 | -7.89% | 11.89 | 0.36 |
| 06/20 | 1,363 | 1,363 | 1,363 | 1,363 | -1.94% | 700 | 13億8985万 | -2.08% | 12.73 | 0.38 |
| 06/19 | 1,370 | 1,390 | 1,370 | 1,390 | -0.71% | 200 | 14億1738万 | +0.22% | 12.98 | 0.39 |
| 06/18 | 1,400 | 1,400 | 1,400 | 1,400 | +0.57% | 400 | 14億2758万 | +1.45% | 13.07 | 0.39 |
| 06/17 | 1,392 | 1,392 | 1,392 | 1,392 | +5.3% | 100 | 14億1942万 | +1.46% | 13 | 0.39 |
| 06/14 | 1,322 | 1,322 | 1,322 | 1,322 | +1.07% | 100 | 13億4804万 | -3.15% | 12.34 | 0.37 |
| 06/12 | 1,321 | 1,321 | 1,301 | 1,308 | -6.57% | 500 | 13億3376万 | -3.89% | 12.21 | 0.37 |
| 06/11 | 1,400 | 1,400 | 1,400 | 1,400 | +7.69% | 200 | 14億2758万 | +3.24% | 13.07 | 0.39 |
| 05/31 | 1,300 | 1,300 | 1,300 | 1,300 | -10.34% | 100 | 13億2561万 | -3.63% | 12.14 | 0.36 |
| 05/27 | 1,450 | 1,450 | 1,450 | 1,450 | -0.96% | 100 | 14億7856万 | +7.73% | 13.54 | 0.43 |
| 05/21 | 1,464 | 1,464 | 1,464 | 1,464 | +2.09% | 100 | 14億9284万 | +9.09% | 13.67 | 0.43 |
| 05/20 | 1,574 | 1,574 | 1,434 | 1,434 | -0.97% | 1,000 | 14億6224万 | +7.66% | 13.39 | 0.42 |
| 05/17 | 1,448 | 1,448 | 1,448 | 1,448 | +4.02% | 100 | 14億7652万 | +9.45% | 13.52 | 0.43 |
| 05/15 | 1,392 | 1,392 | 1,392 | 1,392 | +0.07% | 100 | 14億1942万 | +6.02% | 13 | 0.41 |
| 05/14 | 1,391 | 1,391 | 1,391 | 1,391 | -5.37% | 200 | 14億1840万 | +6.59% | 12.99 | 0.41 |
| 05/10 | 1,470 | 1,470 | 1,470 | 1,470 | +1.73% | 100 | 14億9895万 | +13.34% | 13.73 | 0.43 |
| 05/09 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 300 | 14億7346万 | +12.36% | 13.49 | 0.43 |
| 05/08 | 1,591 | 1,591 | 1,445 | 1,445 | -9.29% | 1,100 | 14億7346万 | +13.33% | 13.49 | 0.43 |
| 05/07 | 1,601 | 1,601 | 1,481 | 1,593 | +22.44% | 8,700 | 16億2438万 | +25.93% | 14.87 | 0.47 |
| 05/02 | 1,301 | 1,301 | 1,301 | 1,301 | +2.36% | 100 | 13億2662万 | +4.25% | 12.15 | 0.38 |
| 05/01 | 1,271 | 1,271 | 1,271 | 1,271 | +2.42% | 100 | 12億9603万 | +2.25% | 11.87 | 0.37 |
| 04/26 | 1,217 | 1,241 | 1,211 | 1,241 | +1.06% | 500 | 12億6544万 | +0.16% | 11.59 | 0.37 |
| 04/25 | 1,250 | 1,255 | 1,211 | 1,228 | -6.26% | 1,700 | 12億5219万 | -0.73% | 11.47 | 0.36 |
| 04/24 | 1,493 | 1,493 | 1,310 | 1,310 | -14.1% | 400 | 13億3580万 | +6.07% | 12.23 | 0.39 |
| 04/23 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 700 | 15億5504万 | +24.08% | 14.24 | 0.45 |
| 04/22 | 1,400 | 1,525 | 1,350 | 1,525 | +24.49% | 1,800 | 15億5504万 | +25.41% | 14.24 | 0.45 |
| 04/11 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 100 | 12億4913万 | +1.74% | 11.44 | 0.36 |
| 04/10 | 1,215 | 1,215 | 1,215 | 1,215 | +0.25% | 100 | 12億3893万 | +1% | 11.35 | 0.36 |
| 04/09 | 1,213 | 1,213 | 1,212 | 1,212 | 0% | 300 | 12億3587万 | +0.83% | 11.32 | 0.36 |
| 04/08 | 1,212 | 1,212 | 1,212 | 1,212 | +0.17% | 300 | 12億3587万 | +0.92% | 11.32 | 0.36 |
| 04/05 | 1,260 | 1,385 | 1,210 | 1,210 | +0.83% | 2,000 | 12億3383万 | +0.92% | 11.3 | 0.36 |
| 04/04 | 1,200 | 1,200 | 1,200 | 1,200 | -1.8% | 100 | 12億2364万 | +0.17% | 11.21 | 0.35 |
| 03/27 | 1,222 | 1,222 | 1,222 | 1,222 | 0% | 100 | 12億4607万 | +2.09% | 11.41 | 0.36 |
| 03/22 | 1,195 | 1,222 | 1,195 | 1,222 | -9.14% | 300 | 12億4607万 | +2.35% | 11.41 | 0.36 |
| 03/21 | 1,370 | 1,385 | 1,345 | 1,345 | +10.25% | 4,300 | 13億7149万 | +12.93% | 12.56 | 0.4 |
| 03/19 | 1,221 | 1,221 | 1,220 | 1,220 | +0.83% | 200 | 12億4403万 | +2.87% | 11.39 | 0.36 |
| 03/18 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 100 | 12億3383万 | +2.2% | 11.3 | 0.36 |
| 03/14 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 700 | 12億2364万 | +1.44% | 11.21 | 0.35 |
| 03/13 | 1,194 | 1,199 | 1,194 | 1,199 | +0.93% | 1,000 | 12億2262万 | +1.35% | 11.2 | 0.35 |
| 03/12 | 1,188 | 1,188 | 1,188 | 1,188 | 0% | 100 | 12億1140万 | +0.51% | 11.09 | 0.35 |
| 03/11 | 1,188 | 1,188 | 1,188 | 1,188 | +2.41% | 100 | 12億1140万 | +0.68% | 11.09 | 0.35 |
| 03/08 | 1,224 | 1,224 | 1,160 | 1,160 | -2.85% | 1,500 | 11億8285万 | -1.61% | 10.83 | 0.34 |
| 03/07 | 1,200 | 1,231 | 1,194 | 1,194 | +1.44% | 2,700 | 12億1752万 | +1.19% | 11.15 | 0.35 |
| 03/06 | 1,177 | 1,177 | 1,177 | 1,177 | +0.09% | 200 | 12億18万 | -0.25% | 10.99 | 0.35 |
| 03/05 | 1,176 | 1,176 | 1,176 | 1,176 | -0.17% | 200 | 11億9916万 | -0.25% | 10.98 | 0.35 |
| 03/01 | 1,178 | 1,178 | 1,178 | 1,178 | +0.26% | 300 | 12億120万 | -0.08% | 11 | 0.35 |
| 02/27 | 1,198 | 1,198 | 1,175 | 1,175 | 0% | 300 | 11億9814万 | -0.25% | 10.97 | 0.36 |
| 02/26 | 1,175 | 1,175 | 1,175 | 1,175 | +0.17% | 100 | 11億9814万 | -0.25% | 10.97 | 0.36 |
| 02/20 | 1,200 | 1,200 | 1,173 | 1,173 | -2.25% | 900 | 11億9610万 | -0.34% | 10.95 | 0.36 |
| 02/19 | 1,210 | 1,210 | 1,200 | 1,200 | -1.64% | 400 | 12億2364万 | +2.04% | 11.21 | 0.37 |
| 02/16 | 1,220 | 1,220 | 1,220 | 1,220 | +1.67% | 100 | 12億4403万 | +3.74% | 11.39 | 0.38 |
| 02/15 | 1,200 | 1,200 | 1,200 | 1,200 | +1.01% | 100 | 12億2364万 | +2.21% | 11.21 | 0.37 |
| 02/14 | 1,186 | 1,188 | 1,186 | 1,188 | +0.17% | 200 | 12億1140万 | +1.19% | 11.09 | 0.37 |
| 02/13 | 1,200 | 1,200 | 1,186 | 1,186 | +1.37% | 200 | 12億936万 | +1.19% | 11.07 | 0.37 |
| 02/09 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 200 | 11億9304万 | -0.09% | 10.93 | 0.36 |
| 02/08 | 1,175 | 1,175 | 1,175 | 1,175 | -0.34% | 900 | 11億9814万 | +0.34% | 10.97 | 0.36 |
| 01/29 | 1,179 | 1,179 | 1,179 | 1,179 | +1.64% | 300 | 12億222万 | +0.77% | 11.01 | 0.36 |
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 | |
| 2007年 11月期 | 1,340 134 1/22 | 930 93 11/27 | 6,400 64,000 7/17 | - | - | +17.46% 1/22 | -23.78% 1/16 |
| 2008年 11月期 | 1,080 108 6/5 | 500 50 10/31 | 2,400 24,000 11/20 | - | - | +34.84% 2/10 | -36.18% 10/28 |
| 2009年 11月期 | 1,170 117 1/20 | 630 63 12/5 63 12/2 | 3,500 35,000 7/1 | - | - | +20.92% 7/6 | -14.88% 10/5 |
| 2010年 11月期 | 1,000 100 4/20 | 780 78 5/25 78 5/19 | 2,800 28,000 3/23 | - | - | +12.14% 9/6 | -8.58% 5/19 |
| 2011年 11月期 | 960 96 6/20 96 5/20 | 760 76 3/15 | 3,700 37,000 7/20 | 9億7891万 | 7億7497万 | +7.24% 5/20 | -14.53% 3/15 |
| 2012年 11月期 | 1,190 119 3/21 | 740 74 12/14 | 4,700 47,000 8/20 | 12億1344万 | 7億5457万 | +43.27% 3/21 | -15.18% 8/1 |
| 2013年 11月期 | 1,340 134 5/20 | 880 88 1/22 | 8,200 82,000 5/2 | 13億6639万 | 8億9733万 | +17.39% 5/7 | -13.98% 7/1 |
| 2014年 11月期 | 1,090 109 1/16 | 910 91 3/7 | 4,800 48,000 2/25 | 11億1147万 | 9億2792万 | +5.37% 6/20 | -6.33% 3/7 |
| 2015年 11月期 | 1,210 121 3/20 | 910 91 10/6 91 9/30 他2件 | 19,300 193,000 3/20 | 12億3383万 | 9億2792万 | +15.13% 3/20 | -10.2% 9/4 |
| 2016年 11月期 | 1,040 104 3/22 | 920 92 11/9 92 11/8 他16件 | 12,000 120,000 12/17 | 10億6048万 | 9億3812万 | +7.34% 4/20 | -5.27% 8/12 |
| 2017年 11月期 | 1,079 10/12 | 905 9/8 | 9,300 7/12 | 11億25万 | 9億2282万 | +12.22% 10/12 | -6.58% 12/1 |
| 2018年 11月期 | 1,070 10/10 | 926 12/1 | 10,900 11/13 | 10億9107万 | 9億4424万 | +5.8% 6/5 | -13.02% 12/25 |
| 2019年 11月期 | 1,100 6/17 | 885 12/25 | 6,600 7/25 | 11億2167万 | 9億243万 | +14.48% 3/20 | -8.71% 7/25 |
| 2020年 11月期 | 1,010 10/12 | 865 3/13 | 4,100 12/10 | 10億2989万 | 8億8204万 | +5.4% 1/20 | -9.32% 3/13 |
| 2021年 11月期 | 1,680 10/8 | 966 1/7 | 7,900 10/8 | 17億1309万 | 9億8503万 | +28.42% 10/8 | -7.79% 12/28 |
| 2022年 11月期 | 1,460 2/21 | 1,085 5/16 4/26 他2件 | 4,200 3/22 | 14億8876万 | 11億637万 | +14.38% 6/20 | -14.08% 4/7 |
| 2023年 11月期 | 1,410 3/20 | 1,111 5/16 | 5,000 3/20 | 14億3777万 | 11億3288万 | +8.69% 11/20 | -7.38% 5/16 |
| 最新 | 1,198 2024/9/19 | 300 | 12億2160万 | +0.84% 1,188 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/25
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/27
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/29
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/26 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/03 vs 1996/12/26
- -40%（0.6倍）
- 1998/12/15 vs 1997/12/03
- -30%（0.7倍）
- 1999/12/15 vs 1998/12/15
- 29%（1.29倍）
- 2000/12/14 vs 1999/12/15
- -22%（0.78倍）
- 2001/12/13 vs 2000/12/14
- -22%（0.78倍）
- 2002/12/27 vs 2001/12/13
- -54%（0.46倍）
- 2003/12/22 vs 2002/12/27
- 137%（2.37倍）
- 2004/12/24 vs 2003/12/22
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/24
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/22 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/28 vs 2008/12/22
- 2%（1.02倍）
- 2010/12/27 vs 2009/12/28
- 2%（1.02倍）
- 2011/12/29 vs 2010/12/27
- -10%（0.9倍）
- 2012/12/26 vs 2011/12/29
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/26
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/29 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/29
- 8%（1.08倍）
- 2017/12/26 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/25 vs 2017/12/26
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/25
- 7%（1.07倍）
- 2020/12/24 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/28 vs 2020/12/24
- 30%（1.3倍）
- 2022/12/26 vs 2021/12/28
- 1%（1.01倍）
- 2023/12/25 vs 2022/12/26
- -9%（0.91倍）
- 2024/09/19 vs 2023/12/25
- 3%（1.03倍）
- 過去安値
340円（2002/12/25） - 252%（3.52倍）
1,198円（9/19）