株価チャート
株価
11/25
- 前日 (11/24)
- 615
- 始値
- 615
- 高値
- 619
- 安値
- 615
- 終値 ±0%
- 615
- 出来高 +186.36%
- 6,300
乖離率
- 株価(5日)
移動平均値 - 0%
615 - 株価(25日)
移動平均値 - +0.16%
614 - 出来高(5日)
移動平均値 - +140.46%
2,620
2020/06/11~2020/11/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
11/25 | 615 | 619 | 615 | 615 | 0% | 6,300 | 6億1719万 | +0.16% | - | 0.88 |
11/24 | 615 | 615 | 615 | 615 | 0% | 2,200 | 6億1719万 | +0.16% | - | 0.88 |
11/20 | 615 | 615 | 615 | 615 | 0% | 3,500 | 6億1719万 | +0.16% | - | 0.88 |
11/19 | 615 | 615 | 615 | 615 | +0.16% | 1,000 | 6億1719万 | +0.33% | - | 0.88 |
11/18 | 614 | 614 | 614 | 614 | 0% | 100 | 6億1618万 | +0.16% | - | 0.88 |
11/17 | 614 | 614 | 614 | 614 | 0% | 2,000 | 6億1618万 | +0.16% | - | 0.88 |
11/16 | 614 | 614 | 614 | 614 | 0% | 2,500 | 6億1618万 | +0.16% | - | 0.88 |
11/13 | 614 | 614 | 614 | 614 | 0% | 1,600 | 6億1618万 | +0.16% | - | 0.88 |
11/12 | 614 | 614 | 614 | 614 | 0% | 300 | 6億1618万 | +0.16% | - | 0.88 |
11/11 | 613 | 614 | 613 | 614 | +0.16% | 900 | 6億1618万 | +0.16% | - | 0.88 |
11/10 | 613 | 613 | 613 | 613 | 0% | 6,100 | 6億1518万 | 0% | - | 0.88 |
11/09 | 614 | 614 | 613 | 613 | 0% | 700 | 6億1518万 | 0% | - | 0.88 |
11/06 | 613 | 613 | 613 | 613 | 0% | 600 | 6億1518万 | 0% | - | 0.88 |
11/05 | 613 | 613 | 613 | 613 | 0% | 2,000 | 6億1518万 | 0% | - | 0.88 |
11/04 | 613 | 613 | 613 | 613 | 0% | 1,000 | 6億1518万 | 0% | - | 0.88 |
11/02 | 613 | 613 | 613 | 613 | 0% | 4,400 | 6億1518万 | 0% | - | 0.88 |
10/30 | 613 | 613 | 613 | 613 | 0% | 100 | 6億1518万 | -0.16% | - | 0.88 |
10/28 | 613 | 613 | 613 | 613 | -0.16% | 200 | 6億1518万 | -0.16% | - | 0.88 |
10/26 | 614 | 614 | 614 | 614 | +0.16% | 100 | 6億1618万 | 0% | - | 0.88 |
10/23 | 613 | 613 | 613 | 613 | 0% | 600 | 6億1518万 | -0.16% | - | 0.88 |
10/21 | 614 | 614 | 613 | 613 | -0.16% | 1,200 | 6億1518万 | -0.16% | - | 0.88 |
10/20 | 614 | 614 | 614 | 614 | +0.16% | 100 | 6億1618万 | 0% | - | 0.88 |
10/19 | 613 | 613 | 613 | 613 | -0.16% | 600 | 6億1518万 | -0.16% | - | 0.88 |
10/16 | 614 | 614 | 614 | 614 | 0% | 100 | 6億1618万 | 0% | - | 0.88 |
10/15 | 614 | 614 | 614 | 614 | +0.16% | 100 | 6億1618万 | -0.16% | - | 0.88 |
10/14 | 615 | 615 | 613 | 613 | 0% | 200 | 6億1518万 | -0.33% | - | 0.88 |
10/12 | 613 | 613 | 613 | 613 | 0% | 500 | 6億1518万 | -0.33% | - | 0.88 |
10/09 | 613 | 613 | 613 | 613 | 0% | 400 | 6億1518万 | -0.33% | - | 0.88 |
10/08 | 613 | 613 | 613 | 613 | 0% | 100 | 6億1518万 | -0.33% | - | 0.88 |
10/07 | 613 | 613 | 613 | 613 | 0% | 1,100 | 6億1518万 | -0.33% | - | 0.88 |
10/06 | 613 | 613 | 613 | 613 | 0% | 2,400 | 6億1518万 | -0.33% | - | 0.88 |
10/02 | 613 | 613 | 613 | 613 | 0% | 100 | 6億1518万 | -0.33% | - | 0.88 |
09/30 | 613 | 613 | 613 | 613 | 0% | 1,300 | 6億1518万 | -0.49% | - | 0.88 |
09/29 | 613 | 613 | 613 | 613 | +0.16% | 100 | 6億1518万 | -0.49% | - | 0.88 |
09/28 | 614 | 614 | 612 | 612 | -0.33% | 3,200 | 6億1418万 | -0.65% | - | 0.88 |
09/25 | 615 | 615 | 614 | 614 | -0.16% | 2,700 | 6億1618万 | -0.32% | - | 0.88 |
09/24 | 615 | 615 | 615 | 615 | 0% | 900 | 6億1719万 | -0.32% | - | 0.88 |
09/18 | 615 | 615 | 615 | 615 | 0% | 100 | 6億1719万 | -0.32% | - | 0.88 |
09/16 | 615 | 615 | 615 | 615 | 0% | 700 | 6億1719万 | -0.32% | - | 0.88 |
09/15 | 615 | 615 | 615 | 615 | 0% | 300 | 6億1719万 | -0.32% | - | 0.88 |
09/10 | 615 | 615 | 615 | 615 | -0.16% | 500 | 6億1719万 | -0.49% | - | 0.88 |
09/07 | 616 | 616 | 616 | 616 | 0% | 500 | 6億1819万 | -0.48% | - | 0.88 |
09/04 | 616 | 616 | 616 | 616 | 0% | 1,000 | 6億1819万 | -0.65% | - | 0.88 |
09/03 | 616 | 616 | 616 | 616 | 0% | 500 | 6億1819万 | -0.81% | - | 0.88 |
09/02 | 616 | 616 | 616 | 616 | 0% | 1,200 | 6億1819万 | -0.96% | - | 0.88 |
09/01 | 616 | 616 | 616 | 616 | 0% | 100 | 6億1819万 | -1.28% | - | 0.88 |
08/31 | 617 | 617 | 616 | 616 | -0.48% | 500 | 6億1819万 | -1.44% | - | 0.88 |
08/28 | 619 | 619 | 619 | 619 | +0.49% | 100 | 6億2120万 | -1.12% | - | 0.89 |
08/27 | 616 | 616 | 616 | 616 | +0.16% | 300 | 6億1819万 | -1.91% | - | 0.88 |
08/26 | 616 | 616 | 615 | 615 | -0.16% | 2,500 | 6億1719万 | -2.23% | - | 0.88 |
08/25 | 616 | 616 | 616 | 616 | 0% | 400 | 6億1819万 | -2.38% | - | 0.88 |
08/24 | 620 | 620 | 616 | 616 | -0.16% | 400 | 6億1819万 | -2.53% | - | 0.88 |
08/21 | 619 | 620 | 615 | 617 | 0% | 7,800 | 6億1919万 | -2.53% | - | 0.88 |
08/20 | 617 | 617 | 617 | 617 | 0% | 300 | 6億1919万 | -2.68% | - | 0.88 |
08/19 | 617 | 617 | 616 | 617 | -0.16% | 2,800 | 6億1919万 | -2.99% | - | 0.88 |
08/18 | 618 | 618 | 618 | 618 | 0% | 5,000 | 6億2020万 | -3.13% | - | 0.89 |
08/17 | 618 | 618 | 618 | 618 | 0% | 5,000 | 6億2020万 | -3.59% | - | 0.89 |
08/14 | 618 | 618 | 618 | 618 | -0.16% | 3,600 | 6億2020万 | -4.04% | - | 0.89 |
08/13 | 619 | 619 | 618 | 619 | +0.16% | 500 | 6億2120万 | -4.03% | - | 0.89 |
08/12 | 618 | 618 | 615 | 618 | -0.16% | 2,200 | 6億2020万 | -4.33% | - | 0.89 |
08/11 | 619 | 619 | 619 | 619 | -0.16% | 4,200 | 6億2120万 | -4.33% | - | 0.89 |
08/07 | 619 | 620 | 619 | 620 | +0.32% | 8,300 | 6億2220万 | -4.17% | - | 0.89 |
08/06 | 618 | 620 | 617 | 618 | -1.9% | 21,300 | 6億2020万 | -4.33% | - | 0.89 |
08/05 | 630 | 635 | 630 | 630 | 0% | 3,800 | 6億3224万 | -2.02% | - | 0.9 |
08/04 | 633 | 635 | 630 | 630 | -1.25% | 2,500 | 6億3224万 | -1.1% | - | 0.9 |
08/03 | 648 | 648 | 630 | 638 | -0.31% | 4,000 | 6億4027万 | +1.59% | - | 0.91 |
07/31 | 643 | 645 | 640 | 640 | -0.47% | 1,200 | 6億4228万 | +3.56% | - | 0.92 |
07/30 | 645 | 645 | 643 | 643 | -0.31% | 2,800 | 6億4529万 | +5.58% | - | 0.92 |
07/29 | 655 | 655 | 645 | 645 | -1.53% | 3,500 | 6億4729万 | +7.68% | - | 0.92 |
07/28 | 665 | 665 | 655 | 655 | +1.55% | 2,400 | 6億5733万 | +11.21% | - | 0.94 |
07/27 | 649 | 649 | 645 | 645 | -0.77% | 1,200 | 6億4729万 | +11.21% | - | 0.92 |
07/22 | 650 | 650 | 650 | 650 | 0% | 900 | 6億5231万 | +13.84% | - | 0.93 |
07/21 | 665 | 668 | 650 | 650 | -2.26% | 2,600 | 6億5231万 | +15.86% | - | 0.93 |
07/20 | 650 | 665 | 650 | 665 | +2.31% | 3,800 | 6億6737万 | +20.47% | - | 0.95 |
07/17 | 654 | 658 | 645 | 650 | -0.76% | 5,400 | 6億5231万 | +19.93% | - | 0.93 |
07/16 | 651 | 655 | 646 | 655 | +2.18% | 1,100 | 6億5733万 | +22.89% | - | 0.94 |
07/15 | 640 | 668 | 640 | 641 | +0.63% | 6,400 | 6億4328万 | +22.33% | - | 0.92 |
07/14 | 643 | 643 | 632 | 637 | -2% | 3,200 | 6億3927万 | +24.41% | - | 0.91 |
07/13 | 680 | 680 | 644 | 650 | -4.41% | 7,100 | 6億5231万 | +29.74% | - | 0.93 |
07/10 | 635 | 680 | 622 | 680 | -2.86% | 10,000 | 6億8242万 | +39.06% | - | 0.97 |
07/09 | 695 | 706 | 672 | 700 | +0.72% | 10,100 | 7億249万 | +47.37% | - | 1 |
07/08 | 652 | 742 | 650 | 695 | +8.26% | 31,200 | 6億9747万 | +51.09% | - | 1 |
07/07 | 611 | 650 | 611 | 642 | +0.16% | 4,600 | 6億4428万 | +44.27% | - | 0.92 |
07/06 | 638 | 653 | 636 | 641 | +0.47% | 8,900 | 6億4328万 | +48.04% | - | 0.92 |
07/03 | 632 | 638 | 615 | 638 | +2.08% | 10,100 | 6億4027万 | +51.9% | - | 0.91 |
07/02 | 595 | 629 | 587 | 625 | +8.32% | 57,700 | 6億2722万 | +53.94% | - | 0.9 |
07/01 | 571 | 610 | 571 | 577 | +3.78% | 112,400 | 5億7905万 | +46.82% | - | 0.83 |
06/30 | 556 | 556 | 556 | 556 | +16.81% | 3,300 | 5億5798万 | +45.55% | - | 0.8 |
06/29 | 476 | 476 | 476 | 476 | +20.2% | 800 | 4億7769万 | +27.96% | - | 0.68 |
06/26 | 403 | 405 | 395 | 396 | -1.25% | 1,700 | 3億9741万 | +8.49% | - | 0.57 |
06/25 | 402 | 402 | 400 | 401 | -1.47% | 500 | 4億242万 | +11.08% | - | 0.57 |
06/23 | 400 | 418 | 400 | 407 | +1.24% | 1,600 | 4億845万 | +14.33% | - | 0.58 |
06/22 | 401 | 402 | 401 | 402 | +0.5% | 500 | 4億343万 | +14.2% | - | 0.58 |
06/19 | 410 | 413 | 400 | 400 | -2.91% | 4,000 | 4億142万 | +15.27% | - | 0.57 |
06/18 | 413 | 420 | 410 | 412 | -1.44% | 5,200 | 4億1346万 | +20.12% | - | 0.59 |
06/17 | 416 | 418 | 401 | 418 | -0.24% | 3,200 | 4億1948万 | +23.67% | - | 0.6 |
06/16 | 430 | 430 | 417 | 419 | +0.96% | 2,200 | 4億2049万 | +26.2% | - | 0.6 |
06/15 | 410 | 415 | 410 | 415 | 0% | 1,500 | 4億1647万 | +27.69% | - | 0.59 |
06/12 | 388 | 419 | 381 | 415 | -4.82% | 5,500 | 4億1647万 | +30.09% | - | 0.59 |
06/11 | 425 | 505 | 382 | 436 | +2.59% | 27,900 | 4億3755万 | +38.85% | - | 0.62 |
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 | 2,840 284 3/22 | 1,420 142 12/22 | 44,400 444,000 1/26 | - | - | +44.58% 3/22 | -17.31% 12/21 |
2008年 11月期 | 2,400 240 1/25 | 1,540 154 10/9 | 4,700 47,000 11/13 | - | - | +11.99% 2/14 | -17.05% 12/24 |
2009年 11月期 | 2,220 222 10/16 222 10/14 他2件 | 1,050 105 2/24 | 2,800 28,000 10/13 | - | - | +29.62% 3/25 | -22.43% 2/24 |
2010年 11月期 | 1,920 192 12/4 | 1,170 117 11/5 | 3,700 37,000 11/24 | - | - | +12.06% 4/12 | -18.57% 11/5 |
2011年 11月期 | 1,400 140 1/12 140 1/11 | 790 79 8/24 | 3,300 33,000 1/18 | 14億490万 | 7億9276万 | +17.24% 12/2 | -22.27% 8/24 |
2012年 11月期 | 1,170 117 3/1 | 650 65 11/19 65 11/12 | 3,400 34,000 2/6 | 11億7409万 | 6億5227万 | +28.24% 1/10 | -20.12% 6/18 |
2013年 11月期 | 2,100 210 5/1 | 730 73 12/6 73 12/3 | 71,600 716,000 9/25 | 21億735万 | 7億3255万 | +50.77% 4/30 | -10.86% 12/25 |
2014年 11月期 | 1,800 180 7/29 | 920 92 5/22 | 269,000 2,690,000 7/29 | 18億641万 | 9億2327万 | +45.97% 7/24 | -16.33% 2/4 |
2015年 11月期 | 2,090 209 6/29 | 990 99 8/25 | 499,000 4,990,000 6/29 | 20億9745万 | 9億9352万 | +22.62% 1/13 | -26.08% 8/25 |
2016年 11月期 | 1,600 160 6/1 | 700 70 2/12 | 209,700 2,097,000 6/1 | 16億570万 | 7億249万 | +20.15% 3/17 | -21.61% 2/12 |
2017年 11月期 | 2,450 245 11/8 | 1,030 103 12/20 | 1,367,100 13,671,000 11/8 | 24億5873万 | 10億3367万 | +57.46% 11/8 | -10.48% 12/13 |
2018年 11月期 | 1,760 176 12/1 | 1,002 6/6 | 171,400 10/9 | 17億6627万 | 10億557万 | +18.63% 7/2 | -14.72% 2/14 |
2019年 11月期 | 1,399 1/4 | 840 11/12 | 147,000 4/8 | 14億398万 | 8億4299万 | +4.49% 11/28 | -18.12% 1/15 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%(1.28倍)
- 1985/12/28 vs 1984/12/28
- -15%(0.85倍)
- 1986/12/26 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/26 vs 1986/12/26
- 402%(5.02倍)
- 1988/12/27 vs 1987/12/26
- -55%(0.45倍)
- 1989/12/29 vs 1988/12/27
- 38%(1.38倍)
- 1990/12/27 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/27 vs 1990/12/27
- -31%(0.69倍)
- 1992/12/25 vs 1991/12/27
- -20%(0.8倍)
- 1993/12/28 vs 1992/12/25
- -17%(0.83倍)
- 1994/12/30 vs 1993/12/28
- 121%(2.21倍)
- 1995/12/29 vs 1994/12/30
- -32%(0.68倍)
- 1996/12/27 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/25 vs 1996/12/27
- -52%(0.48倍)
- 1998/12/28 vs 1997/12/25
- -8%(0.92倍)
- 1999/12/29 vs 1998/12/28
- -4%(0.96倍)
- 2000/12/26 vs 1999/12/29
- -15%(0.85倍)
- 2001/12/28 vs 2000/12/26
- -11%(0.89倍)
- 2002/12/25 vs 2001/12/28
- -41%(0.59倍)
- 2003/12/30 vs 2002/12/25
- 53%(1.53倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 91%(1.91倍)
- 2006/12/28 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/28
- 11%(1.11倍)
- 2008/12/29 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/29 vs 2008/12/29
- 14%(1.14倍)
- 2010/12/29 vs 2009/12/29
- -17%(0.83倍)
- 2011/12/27 vs 2010/12/29
- -38%(0.62倍)
- 2012/12/27 vs 2011/12/27
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/27
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- -30%(0.7倍)