株価チャート
株価
9/18
- 前日 (9/17)
- 1,093
- 始値
- 1,097
- 高値
- 1,099
- 安値
- 1,092
- 終値 +0.55%
- 1,099
- 出来高 -45%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,093 - 株価（25日）
移動平均値 - +2.61%
1,071 - 出来高（5日）
移動平均値 - -50%
2,200
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,097 | 1,099 | 1,092 | 1,099 | +0.55% | 1,100 | 167億919万 | +2.61% | 7.01 | 1.08 |
| 09/17 | 1,100 | 1,100 | 1,088 | 1,093 | -0.55% | 2,000 | 166億1797万 | +2.34% | 6.98 | 1.07 |
| 09/13 | 1,091 | 1,108 | 1,090 | 1,099 | +0.73% | 3,300 | 167億919万 | +3.19% | 7.01 | 1.08 |
| 09/12 | 1,088 | 1,100 | 1,088 | 1,091 | +0.74% | 1,600 | 165億8756万 | +2.63% | 6.96 | 1.07 |
| 09/11 | 1,084 | 1,103 | 1,083 | 1,083 | 0% | 3,000 | 164億6593万 | +2.07% | 6.91 | 1.06 |
| 09/10 | 1,098 | 1,105 | 1,080 | 1,083 | -1.46% | 4,800 | 164億6593万 | +2.17% | 6.91 | 1.06 |
| 09/09 | 1,080 | 1,100 | 1,080 | 1,099 | +0.83% | 3,200 | 167億919万 | +3.97% | 7.01 | 1.08 |
| 09/06 | 1,083 | 1,090 | 1,080 | 1,090 | +0.46% | 3,200 | 165億7236万 | +3.12% | 6.96 | 1.07 |
| 09/05 | 1,085 | 1,089 | 1,082 | 1,085 | +0.46% | 1,000 | 164億9634万 | +2.46% | 6.93 | 1.07 |
| 09/04 | 1,080 | 1,099 | 1,065 | 1,080 | -0.46% | 7,100 | 164億2032万 | +1.69% | 6.89 | 1.06 |
| 09/03 | 1,090 | 1,090 | 1,080 | 1,085 | +0.46% | 3,300 | 164億9634万 | +1.78% | 6.93 | 1.07 |
| 09/02 | 1,080 | 1,080 | 1,078 | 1,080 | +0.19% | 2,700 | 164億2032万 | +0.93% | 6.89 | 1.06 |
| 08/30 | 1,104 | 1,104 | 1,070 | 1,078 | -2.36% | 6,700 | 163億8991万 | +0.37% | 6.88 | 1.06 |
| 08/29 | 1,069 | 1,105 | 1,069 | 1,104 | +3.37% | 8,400 | 167億8521万 | +2.32% | 7.05 | 1.09 |
| 08/28 | 1,067 | 1,068 | 1,060 | 1,068 | +0.19% | 3,300 | 162億3787万 | -1.29% | 6.82 | 1.05 |
| 08/27 | 1,065 | 1,069 | 1,060 | 1,066 | +0.09% | 4,600 | 162億746万 | -1.93% | 6.8 | 1.05 |
| 08/26 | 1,064 | 1,065 | 1,053 | 1,065 | +0.09% | 5,000 | 161億9226万 | -2.47% | 6.8 | 1.05 |
| 08/23 | 1,050 | 1,069 | 1,050 | 1,064 | +0.66% | 8,100 | 161億7705万 | -3.01% | 6.79 | 1.05 |
| 08/22 | 1,052 | 1,065 | 1,052 | 1,057 | +0.48% | 5,500 | 160億7062万 | -4.08% | 6.75 | 1.04 |
| 08/21 | 1,050 | 1,056 | 1,050 | 1,052 | -0.19% | 3,400 | 159億9460万 | -5.05% | 6.71 | 1.03 |
| 08/20 | 1,046 | 1,056 | 1,042 | 1,054 | +1.15% | 4,300 | 160億2501万 | -5.3% | 6.73 | 1.04 |
| 08/19 | 1,050 | 1,054 | 1,042 | 1,042 | +0.77% | 8,400 | 158億4256万 | -7.05% | 6.65 | 1.02 |
| 08/16 | 1,025 | 1,051 | 1,015 | 1,034 | +1.87% | 15,200 | 157億2093万 | -8.5% | 6.6 | 1.02 |
| 08/15 | 1,013 | 1,022 | 1,008 | 1,015 | +0.2% | 9,900 | 154億3206万 | -10.89% | 6.48 | 1 |
| 08/14 | 1,032 | 1,035 | 1,001 | 1,013 | -1.46% | 25,600 | 154億165万 | -11.84% | 6.47 | 1 |
| 08/13 | 1,030 | 1,037 | 1,027 | 1,028 | +0.59% | 6,500 | 156億2971万 | -11.3% | 6.56 | 1.01 |
| 08/09 | 1,037 | 1,065 | 1,022 | 1,022 | -1.45% | 7,500 | 155億3848万 | -12.5% | 6.52 | 1 |
| 08/08 | 1,035 | 1,040 | 1,021 | 1,037 | -0.96% | 8,400 | 157億6654万 | -11.97% | 6.62 | 1.02 |
| 08/07 | 1,061 | 1,063 | 1,025 | 1,047 | -1.32% | 8,700 | 159億1858万 | -11.79% | 6.68 | 1.03 |
| 08/06 | 1,009 | 1,079 | 1,006 | 1,061 | +6.42% | 14,400 | 161億3144万 | -11.29% | 6.77 | 1.04 |
| 08/05 | 1,044 | 1,050 | 997 | 997 | -8.53% | 21,600 | 151億5838万 | -17.12% | 6.36 | 0.98 |
| 08/02 | 1,148 | 1,148 | 1,090 | 1,090 | -5.3% | 15,000 | 165億7236万 | -10.14% | 6.96 | 1.07 |
| 08/01 | 1,173 | 1,176 | 1,151 | 1,151 | -1.79% | 3,900 | 174億9980万 | -5.58% | 7.35 | 1.13 |
| 07/31 | 1,165 | 1,176 | 1,165 | 1,172 | +0.34% | 4,000 | 178億1908万 | -4.17% | 7.48 | 1.15 |
| 07/30 | 1,179 | 1,180 | 1,168 | 1,168 | -1.02% | 8,700 | 177億5827万 | -4.81% | 7.45 | 1.15 |
| 07/29 | 1,190 | 1,190 | 1,180 | 1,180 | -0.92% | 4,500 | 179億4072万 | -4.07% | 7.53 | 1.16 |
| 07/26 | 1,198 | 1,199 | 1,190 | 1,191 | +0.08% | 1,900 | 181億796万 | -3.33% | 7.6 | 1.17 |
| 07/25 | 1,199 | 1,199 | 1,185 | 1,190 | 0% | 4,400 | 180億9276万 | -3.57% | 7.6 | 1.17 |
| 07/24 | 1,191 | 1,198 | 1,190 | 1,190 | -0.75% | 2,500 | 180億9276万 | -3.72% | 7.6 | 1.17 |
| 07/23 | 1,191 | 1,206 | 1,191 | 1,199 | +0.76% | 3,600 | 182億2959万 | -3.07% | 7.65 | 1.18 |
| 07/22 | 1,192 | 1,195 | 1,189 | 1,190 | -0.08% | 3,400 | 180億9276万 | -3.88% | 7.6 | 1.17 |
| 07/19 | 1,186 | 1,198 | 1,183 | 1,191 | +0.42% | 3,100 | 181億796万 | -3.95% | 7.6 | 1.17 |
| 07/18 | 1,185 | 1,197 | 1,185 | 1,186 | -1.17% | 2,200 | 180億3194万 | -4.51% | 7.57 | 1.17 |
| 07/17 | 1,187 | 1,200 | 1,170 | 1,200 | +1.27% | 11,500 | 182億4480万 | -3.54% | 7.66 | 1.18 |
| 07/16 | 1,227 | 1,236 | 1,171 | 1,185 | -5.73% | 33,200 | 180億1674万 | -4.82% | 7.56 | 1.16 |
| 07/12 | 1,261 | 1,269 | 1,257 | 1,257 | -0.32% | 4,600 | 191億1142万 | +0.72% | 8.02 | 1.24 |
| 07/11 | 1,262 | 1,270 | 1,260 | 1,261 | -0.08% | 4,800 | 191億7224万 | +1.04% | 8.05 | 1.24 |
| 07/10 | 1,261 | 1,270 | 1,261 | 1,262 | +0.16% | 1,500 | 191億8744万 | +1.12% | 8.05 | 1.24 |
| 07/09 | 1,271 | 1,272 | 1,260 | 1,260 | 0% | 1,800 | 191億5704万 | +0.96% | 8.04 | 1.24 |
| 07/08 | 1,270 | 1,270 | 1,260 | 1,260 | -0.08% | 1,300 | 191億5704万 | +0.96% | 8.04 | 1.24 |
| 07/05 | 1,266 | 1,270 | 1,261 | 1,261 | -0.39% | 4,200 | 191億7224万 | +0.96% | 8.05 | 1.24 |
| 07/04 | 1,269 | 1,269 | 1,250 | 1,266 | 0% | 1,400 | 192億4826万 | +1.36% | 8.08 | 1.24 |
| 07/03 | 1,260 | 1,269 | 1,260 | 1,266 | +0.72% | 1,300 | 192億4826万 | +1.36% | 8.08 | 1.24 |
| 07/02 | 1,257 | 1,257 | 1,254 | 1,257 | +1.7% | 1,200 | 191億1142万 | +0.56% | 8.02 | 1.24 |
| 07/01 | 1,260 | 1,266 | 1,236 | 1,236 | -1.59% | 1,400 | 187億9214万 | -1.2% | 7.89 | 1.21 |
| 06/28 | 1,255 | 1,272 | 1,251 | 1,256 | +0.32% | 1,900 | 190億9622万 | +0.24% | 8.02 | 1.23 |
| 06/27 | 1,265 | 1,265 | 1,251 | 1,252 | +0.08% | 1,600 | 190億3540万 | -0.16% | 7.99 | 1.23 |
| 06/26 | 1,250 | 1,254 | 1,250 | 1,251 | +0.16% | 1,200 | 190億2020万 | -0.32% | 7.98 | 1.23 |
| 06/25 | 1,250 | 1,252 | 1,240 | 1,249 | 0% | 2,300 | 189億8979万 | -0.56% | 7.97 | 1.23 |
| 06/24 | 1,250 | 1,250 | 1,238 | 1,249 | +0.64% | 2,400 | 189億8979万 | -0.72% | 7.97 | 1.23 |
| 06/21 | 1,233 | 1,247 | 1,233 | 1,241 | +0.73% | 2,300 | 188億6816万 | -1.43% | 7.92 | 1.22 |
| 06/20 | 1,234 | 1,235 | 1,232 | 1,232 | +0.08% | 800 | 187億3132万 | -2.3% | 7.86 | 1.21 |
| 06/19 | 1,248 | 1,248 | 1,230 | 1,231 | +0.08% | 1,300 | 187億1612万 | -2.53% | 7.86 | 1.21 |
| 06/18 | 1,220 | 1,235 | 1,220 | 1,230 | 0% | 2,500 | 187億92万 | -2.84% | 7.85 | 1.21 |
| 06/17 | 1,230 | 1,234 | 1,220 | 1,230 | -0.4% | 3,000 | 187億92万 | -3% | 7.85 | 1.21 |
| 06/14 | 1,230 | 1,242 | 1,230 | 1,235 | 0% | 4,200 | 187億7694万 | -2.76% | 7.88 | 1.21 |
| 06/13 | 1,230 | 1,235 | 1,230 | 1,235 | +0.41% | 1,500 | 187億7694万 | -2.91% | 7.88 | 1.21 |
| 06/12 | 1,235 | 1,249 | 1,230 | 1,230 | 0% | 2,900 | 187億92万 | -3.38% | 7.85 | 1.21 |
| 06/11 | 1,254 | 1,254 | 1,200 | 1,230 | -2.54% | 14,400 | 187億92万 | -3.53% | 7.85 | 1.21 |
| 06/10 | 1,259 | 1,262 | 1,241 | 1,262 | +0.56% | 2,500 | 191億8744万 | -1.1% | 8.05 | 1.24 |
| 06/07 | 1,265 | 1,265 | 1,255 | 1,255 | -0.79% | 4,900 | 190億8102万 | -1.72% | 8.01 | 1.23 |
| 06/06 | 1,264 | 1,265 | 1,262 | 1,265 | 0% | 1,600 | 192億3306万 | -0.94% | 8.07 | 1.24 |
| 06/05 | 1,271 | 1,271 | 1,265 | 1,265 | 0% | 200 | 192億3306万 | -1.02% | 8.07 | 1.24 |
| 06/04 | 1,272 | 1,272 | 1,265 | 1,265 | -0.39% | 700 | 192億3306万 | -1.02% | 8.07 | 1.24 |
| 06/03 | 1,256 | 1,270 | 1,256 | 1,270 | +0.08% | 2,900 | 193億908万 | -0.63% | 8.11 | 1.25 |
| 05/31 | 1,270 | 1,270 | 1,269 | 1,269 | -0.08% | 1,500 | 192億9387万 | -0.78% | 8.1 | 1.25 |
| 05/30 | 1,271 | 1,287 | 1,270 | 1,270 | -0.78% | 700 | 193億908万 | -0.7% | 8.11 | 1.42 |
| 05/29 | 1,286 | 1,288 | 1,269 | 1,280 | -0.39% | 4,400 | 194億6112万 | +0.16% | 8.17 | 1.43 |
| 05/28 | 1,290 | 1,290 | 1,280 | 1,285 | +0.39% | 1,700 | 195億3714万 | +0.63% | 8.2 | 1.43 |
| 05/27 | 1,281 | 1,299 | 1,277 | 1,280 | 0% | 3,900 | 194億6112万 | +0.39% | 8.17 | 1.43 |
| 05/24 | 1,299 | 1,300 | 1,280 | 1,280 | -0.23% | 2,100 | 194億6112万 | +0.47% | 8.17 | 1.43 |
| 05/23 | 1,280 | 1,300 | 1,275 | 1,283 | -0.39% | 2,900 | 195億673万 | +0.79% | 8.19 | 1.43 |
| 05/22 | 1,290 | 1,294 | 1,277 | 1,288 | +0.55% | 3,300 | 195億8275万 | +1.26% | 8.22 | 1.44 |
| 05/21 | 1,282 | 1,290 | 1,271 | 1,281 | 0% | 6,200 | 194億7632万 | +0.87% | 8.18 | 1.43 |
| 05/20 | 1,287 | 1,287 | 1,280 | 1,281 | -0.62% | 2,600 | 194億7632万 | +1.03% | 8.18 | 1.43 |
| 05/17 | 1,277 | 1,289 | 1,271 | 1,289 | -0.15% | 700 | 195億9795万 | +1.82% | 8.23 | 1.44 |
| 05/16 | 1,290 | 1,293 | 1,280 | 1,291 | -0.62% | 4,500 | 196億2836万 | +2.22% | 8.24 | 1.44 |
| 05/15 | 1,290 | 1,308 | 1,276 | 1,299 | +0.85% | 13,500 | 197億4999万 | +3.1% | 8.29 | 1.45 |
| 05/14 | 1,280 | 1,290 | 1,280 | 1,288 | +0.7% | 4,700 | 195億8275万 | +2.55% | 8.22 | 1.44 |
| 05/13 | 1,268 | 1,293 | 1,268 | 1,279 | +0.87% | 6,800 | 194億4591万 | +2.08% | 8.16 | 1.43 |
| 05/10 | 1,265 | 1,268 | 1,265 | 1,268 | -0.63% | 2,000 | 192億7867万 | +1.36% | 8.09 | 1.41 |
| 05/09 | 1,270 | 1,279 | 1,264 | 1,276 | +0.47% | 1,000 | 194億30万 | +2.16% | 8.14 | 1.42 |
| 05/08 | 1,269 | 1,272 | 1,268 | 1,270 | +0.08% | 2,200 | 193億908万 | +1.93% | 8.11 | 1.42 |
| 05/07 | 1,277 | 1,277 | 1,269 | 1,269 | -0.63% | 3,800 | 192億9387万 | +1.93% | 8.1 | 1.41 |
| 05/02 | 1,265 | 1,277 | 1,265 | 1,277 | +0.95% | 1,800 | 194億1550万 | +2.74% | 8.15 | 1.42 |
| 05/01 | 1,270 | 1,270 | 1,265 | 1,265 | -0.39% | 3,100 | 192億3306万 | +1.93% | 8.07 | 1.41 |
| 04/30 | 1,270 | 1,277 | 1,266 | 1,270 | 0% | 4,400 | 193億908万 | +2.5% | 8.11 | 1.42 |
| 04/26 | 1,276 | 1,276 | 1,265 | 1,270 | -0.47% | 2,700 | 193億908万 | +2.67% | 8.11 | 1.42 |
| 04/25 | 1,287 | 1,287 | 1,264 | 1,276 | -0.78% | 4,200 | 194億30万 | +3.32% | 8.14 | 1.42 |
| 04/24 | 1,270 | 1,287 | 1,263 | 1,286 | +1.42% | 9,000 | 195億5234万 | +4.3% | 8.21 | 1.43 |
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 | |
| 2013年 11月期 | 588 1,175 11/19 | 370 740 8/13 | 1,596,600 798,300 8/13 | 72億7031万 | 45億7875万 | +49.94% 1/8 | -6.65% 12/2 |
| 2014年 11月期 | 875 1,750 1/8 | 492 984 12/3 | 189,400 94,700 1/16 | 133億350万 | 60億8850万 | +34.65% 1/10 | -14.77% 2/4 |
| 2015年 11月期 | 916 11/24 | 663 9/8 | 107,400 12/2 | 139億2686万 | 100億8025万 | +12.3% 7/31 | -13.76% 9/8 |
| 2016年 11月期 | 900 12/2 | 639 2/12 | 87,800 4/18 | 136億8360万 | 97億1535万 | +9.62% 10/14 | -13.82% 2/12 |
| 2017年 11月期 | 1,420 11/28 10/17 他2件 | 820 12/5 12/2 | 75,000 7/13 | 215億8968万 | 124億6728万 | +21.28% 2/6 | -10.81% 4/12 |
| 2018年 11月期 | 2,118 2/2 | 1,128 11/28 | 127,200 1/11 | 322億207万 | 171億5011万 | +27.51% 1/11 | -16.87% 12/25 |
| 2019年 11月期 | 1,338 3/8 | 903 12/25 | 54,400 1/10 | 203億4295万 | 137億2921万 | +15.11% 1/18 | -14.28% 4/12 |
| 2020年 11月期 | 1,237 1/7 | 510 3/23 | 42,500 3/23 | 188億734万 | 77億5404万 | +20.78% 4/13 | -34.97% 3/23 |
| 2021年 11月期 | 970 6/16 6/10 | 731 12/7 | 13,900 7/27 | 147億4788万 | 111億1412万 | +10.45% 2/8 | -9.14% 8/5 |
| 2022年 11月期 | 1,220 10/21 | 720 3/11 | 29,300 10/13 | 185億4888万 | 109億4688万 | +17.21% 10/19 | -10.49% 12/22 |
| 2023年 11月期 | 1,440 7/20 | 960 12/23 | 77,200 11/29 | 218億9376万 | 145億9584万 | +19.46% 7/20 | -7.55% 10/23 |
| 最新 | 1,099 2024/9/18 | 1,100 | 167億919万 | +2.61% 1,071 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 76%（1.76倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
370円（2013/08/13） - 197%（2.97倍）
1,099円（9/18）