株価チャート
株価
9/13
- 前日 (9/12)
- 1,951
- 始値
- 1,948
- 高値
- 1,948
- 安値
- 1,925
- 終値 -0.87%
- 1,934
- 出来高 +2.45%
- 238,000
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,944 - 株価（25日）
移動平均値 - -3.2%
1,998 - 出来高（5日）
移動平均値 - +5.01%
226,640
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 1,948 | 1,948 | 1,925 | 1,934 | -0.87% | 238,000 | 1918億1898万 | -3.2% | 11.33 | 0.97 |
| 09/12 | 1,949 | 1,962 | 1,934 | 1,951 | +1.4% | 232,300 | 1935億509万 | -2.4% | 11.43 | 0.98 |
| 09/11 | 1,925 | 1,944 | 1,902 | 1,924 | -1.54% | 225,800 | 1908億2716万 | -3.7% | 11.27 | 0.97 |
| 09/10 | 1,956 | 1,966 | 1,939 | 1,954 | -0.2% | 212,000 | 1938億263万 | -2.2% | 11.45 | 0.98 |
| 09/09 | 1,952 | 1,962 | 1,926 | 1,958 | -1.51% | 225,100 | 1941億9936万 | -1.81% | 11.47 | 0.98 |
| 09/06 | 2,013 | 2,015 | 1,973 | 1,988 | -1.24% | 260,900 | 1971億7484万 | -0.25% | 11.65 | 1 |
| 09/05 | 2,014 | 2,045 | 2,009 | 2,013 | -0.05% | 241,400 | 1996億5440万 | +0.9% | 11.79 | 1.01 |
| 09/04 | 1,999 | 2,039 | 1,981 | 2,014 | -1.47% | 226,900 | 1997億5358万 | +0.85% | 11.8 | 1.01 |
| 09/03 | 2,032 | 2,051 | 2,022 | 2,044 | +0.49% | 138,600 | 2027億2906万 | +2.3% | 11.97 | 1.03 |
| 09/02 | 2,038 | 2,045 | 2,019 | 2,034 | +0.25% | 126,300 | 2017億3723万 | +1.85% | 11.92 | 1.02 |
| 08/30 | 2,032 | 2,039 | 2,019 | 2,029 | +0.3% | 226,800 | 2012億4132万 | +1.7% | 11.89 | 1.02 |
| 08/29 | 2,027 | 2,039 | 2,015 | 2,023 | -0.2% | 134,700 | 2006億4623万 | +1.56% | 11.85 | 1.02 |
| 08/28 | 2,033 | 2,045 | 2,024 | 2,027 | -0.93% | 145,100 | 2010億4296万 | +1.81% | 11.87 | 1.02 |
| 08/27 | 2,037 | 2,054 | 2,020 | 2,046 | +0.64% | 223,900 | 2029億2742万 | +2.71% | 11.99 | 1.03 |
| 08/26 | 2,043 | 2,050 | 2,027 | 2,033 | -0.83% | 179,200 | 2016億3805万 | +2.06% | 11.91 | 1.02 |
| 08/23 | 2,030 | 2,050 | 2,030 | 2,050 | +1.28% | 214,900 | 2033億2415万 | +2.91% | 12.01 | 1.03 |
| 08/22 | 2,015 | 2,025 | 2,005 | 2,024 | +0.7% | 196,100 | 2007億4541万 | +1.66% | 11.86 | 1.02 |
| 08/21 | 1,998 | 2,013 | 1,990 | 2,010 | -0.05% | 186,500 | 1993億5685万 | +0.85% | 11.78 | 1.01 |
| 08/20 | 1,987 | 2,017 | 1,987 | 2,011 | +1.77% | 283,500 | 1994億5604万 | +0.8% | 11.78 | 1.01 |
| 08/19 | 1,996 | 2,015 | 1,969 | 1,976 | -1.98% | 264,300 | 1959億8465万 | -1% | 11.58 | 0.99 |
| 08/16 | 1,997 | 2,016 | 1,987 | 2,016 | +2.08% | 331,900 | 1999億5195万 | +1.1% | 11.81 | 1.01 |
| 08/15 | 1,976 | 1,976 | 1,960 | 1,975 | -0.1% | 316,100 | 1958億8547万 | -0.75% | 11.57 | 0.99 |
| 08/14 | 1,977 | 1,977 | 1,955 | 1,977 | +0.61% | 226,600 | 1960億8383万 | -0.55% | 11.58 | 0.99 |
| 08/13 | 1,977 | 1,977 | 1,941 | 1,965 | -0.61% | 261,500 | 1948億9364万 | -1.06% | 11.51 | 0.99 |
| 08/09 | 1,979 | 2,000 | 1,942 | 1,977 | +1.59% | 542,600 | 1960億8383万 | -0.4% | 11.58 | 0.99 |
| 08/08 | 1,930 | 1,974 | 1,914 | 1,946 | +0.83% | 341,100 | 1930億917万 | -1.92% | 11.4 | 0.98 |
| 08/07 | 1,891 | 1,968 | 1,865 | 1,930 | +0.63% | 586,900 | 1914億2225万 | -2.77% | 11.31 | 0.97 |
| 08/06 | 1,916 | 1,950 | 1,888 | 1,918 | +3.28% | 752,200 | 1902億3206万 | -3.42% | 11.24 | 0.96 |
| 08/05 | 1,871 | 1,896 | 1,746 | 1,857 | -4.72% | 934,800 | 1841億8193万 | -6.59% | 10.88 | 0.93 |
| 08/02 | 1,971 | 2,013 | 1,942 | 1,949 | -3.56% | 474,200 | 1933億672万 | -2.21% | 11.42 | 0.98 |
| 08/01 | 2,047 | 2,053 | 2,003 | 2,021 | -2.84% | 502,300 | 2004億4786万 | +1.4% | 11.84 | 1.01 |
| 07/31 | 2,042 | 2,085 | 2,026 | 2,080 | +1.81% | 547,900 | 2062億9963万 | +4.52% | 12.19 | 1.04 |
| 07/30 | 2,013 | 2,045 | 2,013 | 2,043 | +1.49% | 297,800 | 2026億2988万 | +2.87% | 11.97 | 1.03 |
| 07/29 | 2,003 | 2,020 | 1,994 | 2,013 | +1.41% | 273,300 | 1996億5440万 | +1.51% | 11.79 | 1.01 |
| 07/26 | 1,973 | 2,008 | 1,962 | 1,985 | +2.06% | 343,500 | 1968億7729万 | +0.25% | 11.63 | 1 |
| 07/25 | 1,964 | 1,967 | 1,929 | 1,945 | -3.23% | 636,500 | 1929億999万 | -1.67% | 11.39 | 0.98 |
| 07/24 | 2,051 | 2,060 | 2,010 | 2,010 | -2% | 291,200 | 1993億5685万 | +1.67% | 11.78 | 1.01 |
| 07/23 | 2,053 | 2,067 | 2,033 | 2,051 | +0.79% | 330,300 | 2034億2334万 | +3.95% | 12.02 | 1.03 |
| 07/22 | 2,040 | 2,040 | 2,018 | 2,035 | -0.25% | 286,400 | 2018億3642万 | +3.51% | 11.92 | 1.02 |
| 07/19 | 2,031 | 2,065 | 2,019 | 2,040 | +0.54% | 377,200 | 2023億3233万 | +4.03% | 11.95 | 1.02 |
| 07/18 | 2,055 | 2,065 | 2,018 | 2,029 | -2.36% | 417,500 | 2012億4132万 | +3.79% | 11.89 | 1.02 |
| 07/17 | 2,059 | 2,078 | 2,051 | 2,078 | +1.86% | 463,800 | 2061億127万 | +6.62% | 12.17 | 1.04 |
| 07/16 | 2,060 | 2,088 | 2,036 | 2,040 | -0.2% | 699,600 | 2023億3233万 | +5.05% | 11.95 | 1.02 |
| 07/12 | 1,998 | 2,093 | 1,954 | 2,044 | +5.91% | 1,435,900 | 2027億2906万 | +5.52% | 11.97 | 1.03 |
| 07/11 | 1,920 | 1,945 | 1,915 | 1,930 | +1.15% | 393,300 | 1914億2225万 | 0% | 11.31 | 0.97 |
| 07/10 | 1,918 | 1,928 | 1,896 | 1,908 | -0.88% | 318,200 | 1892億4024万 | -1.04% | 11.18 | 0.96 |
| 07/09 | 1,938 | 1,941 | 1,906 | 1,925 | -0.31% | 225,300 | 1909億2634万 | -0.16% | 11.28 | 0.97 |
| 07/08 | 1,937 | 1,939 | 1,921 | 1,931 | -0.31% | 192,700 | 1915億2144万 | +0.16% | 11.31 | 0.97 |
| 07/05 | 1,959 | 1,966 | 1,934 | 1,937 | -1.02% | 170,700 | 1921億1653万 | +0.36% | 11.35 | 0.97 |
| 07/04 | 1,968 | 1,968 | 1,950 | 1,957 | -0.31% | 122,200 | 1941億18万 | +1.4% | 11.46 | 0.98 |
| 07/03 | 1,959 | 1,972 | 1,955 | 1,963 | +0.1% | 219,000 | 1946億9528万 | +1.76% | 11.5 | 0.99 |
| 07/02 | 1,964 | 1,981 | 1,961 | 1,961 | -0.96% | 249,600 | 1944億9691万 | +1.71% | 11.49 | 0.98 |
| 07/01 | 1,984 | 1,993 | 1,971 | 1,980 | +1.07% | 220,300 | 1963億8138万 | +2.7% | 11.6 | 0.99 |
| 06/28 | 1,948 | 1,965 | 1,941 | 1,959 | +0.56% | 366,500 | 1942億9855万 | +1.61% | 11.48 | 0.98 |
| 06/27 | 1,950 | 1,959 | 1,942 | 1,948 | -0.92% | 375,200 | 1932億754万 | +0.93% | 11.41 | 0.98 |
| 06/26 | 1,977 | 1,977 | 1,954 | 1,966 | -0.41% | 361,600 | 1949億9282万 | +1.81% | 11.52 | 0.99 |
| 06/25 | 1,965 | 1,976 | 1,959 | 1,974 | +0.46% | 156,300 | 1957億8628万 | +2.17% | 11.56 | 0.99 |
| 06/24 | 1,950 | 1,976 | 1,948 | 1,965 | +1.39% | 357,500 | 1948億9364万 | +1.66% | 11.51 | 0.99 |
| 06/21 | 1,946 | 1,959 | 1,931 | 1,938 | +0.21% | 318,300 | 1922億1571万 | +0.16% | 11.35 | 0.97 |
| 06/20 | 1,919 | 1,942 | 1,914 | 1,934 | +0.42% | 237,000 | 1918億1898万 | -0.21% | 11.33 | 0.97 |
| 06/19 | 1,915 | 1,932 | 1,914 | 1,926 | +1% | 333,900 | 1910億2552万 | -0.77% | 11.28 | 0.97 |
| 06/18 | 1,890 | 1,911 | 1,890 | 1,907 | +1.33% | 226,300 | 1891億4105万 | -1.95% | 11.17 | 0.96 |
| 06/17 | 1,883 | 1,888 | 1,857 | 1,882 | -0.69% | 275,100 | 1866億6149万 | -3.49% | 11.03 | 0.94 |
| 06/14 | 1,874 | 1,902 | 1,872 | 1,895 | +0.37% | 310,200 | 1879億5086万 | -3.17% | 11.1 | 0.95 |
| 06/13 | 1,885 | 1,899 | 1,874 | 1,888 | -0.16% | 318,500 | 1872億5659万 | -3.82% | 11.06 | 0.95 |
| 06/12 | 1,905 | 1,925 | 1,890 | 1,891 | -0.68% | 354,500 | 1875億5413万 | -3.86% | 11.08 | 0.95 |
| 06/11 | 1,918 | 1,926 | 1,904 | 1,904 | -0.37% | 282,900 | 1888億4351万 | -3.4% | 11.15 | 0.96 |
| 06/10 | 1,878 | 1,915 | 1,878 | 1,911 | +1.76% | 236,100 | 1895億3778万 | -3.29% | 11.2 | 0.96 |
| 06/07 | 1,875 | 1,883 | 1,864 | 1,878 | +0.43% | 428,800 | 1862億6476万 | -5.15% | 11 | 0.94 |
| 06/06 | 1,916 | 1,920 | 1,864 | 1,870 | -1.99% | 385,400 | 1854億7130万 | -5.84% | 10.96 | 0.94 |
| 06/05 | 1,925 | 1,931 | 1,895 | 1,908 | -1.34% | 582,700 | 1892億4024万 | -4.26% | 11.18 | 0.96 |
| 06/04 | 1,964 | 1,964 | 1,915 | 1,934 | -2.42% | 527,600 | 1918億1898万 | -3.15% | 11.33 | 0.97 |
| 06/03 | 1,949 | 1,995 | 1,949 | 1,982 | +2.16% | 348,000 | 1965億7974万 | -0.9% | 11.61 | 0.99 |
| 05/31 | 1,925 | 1,943 | 1,923 | 1,940 | +0.88% | 305,400 | 1924億1408万 | -3% | 11.37 | 0.97 |
| 05/30 | 1,892 | 1,926 | 1,891 | 1,923 | -1.08% | 181,000 | 1907億2798万 | -3.85% | 11.27 | 0.99 |
| 05/29 | 1,950 | 1,962 | 1,941 | 1,944 | -1.02% | 426,700 | 1928億1081万 | -2.8% | 11.39 | 1 |
| 05/28 | 1,980 | 1,980 | 1,964 | 1,964 | -0.76% | 160,400 | 1947億9446万 | -1.75% | 11.51 | 1.01 |
| 05/27 | 1,989 | 1,989 | 1,966 | 1,979 | -0.5% | 156,300 | 1962億8220万 | -1% | 11.59 | 1.02 |
| 05/24 | 1,964 | 1,995 | 1,959 | 1,989 | -0.05% | 250,500 | 1972億7402万 | -0.4% | 11.65 | 1.02 |
| 05/23 | 1,975 | 2,002 | 1,973 | 1,990 | +0.81% | 345,200 | 1973億7320万 | -0.35% | 11.66 | 1.03 |
| 05/22 | 1,990 | 1,995 | 1,966 | 1,974 | -1.35% | 478,800 | 1957億8628万 | -1.15% | 11.56 | 1.02 |
| 05/21 | 2,020 | 2,041 | 2,001 | 2,001 | -0.94% | 333,800 | 1984億6421万 | +0.15% | 11.72 | 1.03 |
| 05/20 | 2,020 | 2,033 | 2,015 | 2,020 | 0% | 167,300 | 2003億4868万 | +1% | 11.83 | 1.04 |
| 05/17 | 2,004 | 2,023 | 1,993 | 2,020 | +0.25% | 222,900 | 2003億4868万 | +1.05% | 11.83 | 1.04 |
| 05/16 | 2,034 | 2,035 | 2,005 | 2,015 | -0.64% | 229,100 | 1998億5277万 | +0.8% | 11.8 | 1.04 |
| 05/15 | 2,031 | 2,044 | 2,023 | 2,028 | -0.15% | 197,500 | 2011億4214万 | +1.4% | 11.88 | 1.04 |
| 05/14 | 2,048 | 2,052 | 2,021 | 2,031 | -0.83% | 168,300 | 2014億3969万 | +1.55% | 11.9 | 1.05 |
| 05/13 | 2,033 | 2,062 | 2,025 | 2,048 | +0.74% | 210,600 | 2031億2579万 | +2.09% | 12 | 1.05 |
| 05/10 | 2,020 | 2,049 | 2,020 | 2,033 | +1.4% | 323,400 | 2016億3805万 | +1.09% | 11.91 | 1.05 |
| 05/09 | 2,005 | 2,011 | 1,991 | 2,005 | +0.7% | 382,800 | 1988億6094万 | -0.55% | 11.75 | 1.03 |
| 05/08 | 2,011 | 2,012 | 1,975 | 1,991 | -1.14% | 367,700 | 1974億7239万 | -1.53% | 11.66 | 1.03 |
| 05/07 | 2,027 | 2,036 | 2,007 | 2,014 | -0.59% | 307,100 | 1997億5358万 | -0.79% | 11.8 | 1.04 |
| 05/02 | 2,029 | 2,031 | 2,018 | 2,026 | -0.15% | 173,900 | 2009億4377万 | -0.49% | 11.87 | 1.04 |
| 05/01 | 2,032 | 2,041 | 2,022 | 2,029 | -0.59% | 151,900 | 2012億4132万 | -0.64% | 11.89 | 1.05 |
| 04/30 | 2,017 | 2,052 | 2,014 | 2,041 | +1.69% | 312,800 | 2024億3151万 | -0.24% | 11.96 | 1.05 |
| 04/26 | 2,001 | 2,016 | 1,976 | 2,007 | +0.3% | 303,100 | 1990億5931万 | -2.15% | 11.76 | 1.03 |
| 04/25 | 1,984 | 2,004 | 1,976 | 2,001 | +0.86% | 395,300 | 1984億6421万 | -2.77% | 11.72 | 1.03 |
| 04/24 | 1,954 | 1,988 | 1,950 | 1,984 | +2.53% | 471,000 | 1967億7811万 | -3.92% | 11.62 | 1.02 |
| 04/23 | 1,954 | 1,956 | 1,934 | 1,935 | -0.26% | 267,400 | 1919億1817万 | -6.57% | 11.34 | 1 |
| 04/22 | 1,944 | 1,951 | 1,929 | 1,940 | +1.04% | 374,900 | 1924億1408万 | -6.69% | 11.37 | 1 |
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 | 1,550 5/22 | 533 10/28 | 1,970,800 2/29 | - | - | +20.53% 4/30 | -25.78% 10/27 |
| 2009年 11月期 | 1,004 8/31 | 491 2/18 | 1,002,200 1/15 | - | - | +19.07% 4/6 | -20.58% 1/23 |
| 2010年 11月期 | 1,150 6/22 | 762 9/1 | 1,739,500 6/22 | - | - | +9.94% 4/7 | -15.1% 5/26 |
| 2011年 11月期 | 1,277 7/25 | 825 9/12 | 2,075,100 1/28 | 1263億6582万 | 816億3806万 | +21.15% 1/28 | -17.85% 8/22 |
| 2012年 11月期 | 1,343 4/23 | 877 12/19 | 1,323,800 3/16 | 1328億9686万 | 867億8373万 | +18.22% 1/20 | -10.24% 6/4 |
| 2013年 11月期 | 1,769 9/24 | 1,069 1/23 | 1,520,700 1/11 | 1750億5179万 | 1057億8313万 | +18.83% 5/13 | -10.7% 6/7 |
| 2014年 11月期 | 2,094 1/23 | 1,531 4/14 | 1,453,700 12/18 | 2072億1224万 | 1515億45万 | +13.55% 1/15 | -13.76% 10/17 |
| 2015年 11月期 | 2,939 7/21 | 1,782 12/16 | 1,723,100 9/18 | 2820億1240万 | 1709億9221万 | +11.9% 4/10 | -16% 8/25 |
| 2016年 11月期 | 2,482 12/3 | 1,544 7/8 | 1,598,900 1/13 | 2381億6087万 | 1481億5486万 | +8.57% 10/11 | -13.29% 6/24 |
| 2017年 11月期 | 2,587 9/25 | 2,099 4/17 | 1,499,600 7/28 | 2531億4659万 | 2014億1001万 | +8.63% 1/5 | -8.32% 4/17 |
| 2018年 11月期 | 2,949 1/23 | 2,079 11/21 | 1,786,400 1/12 | 2885億6949万 | 2037億441万 | +15.05% 1/23 | -12.81% 12/25 |
| 2019年 11月期 | 2,386 11/11 | 1,883 12/26 | 1,383,400 1/15 | 2339億7478万 | 1846億4984万 | +10.73% 9/13 | -7.74% 8/13 |
| 2020年 11月期 | 2,263 12/2 | 1,150 3/19 | 1,135,200 3/19 | 2220億1020万 | 1128億6932万 | +20.36% 6/8 | -26.57% 3/19 |
| 2021年 11月期 | 2,171 9/17 | 1,646 11/30 | 1,030,900 7/8 | 2131億8508万 | 1616億3180万 | +10.07% 7/16 | -11.9% 10/13 |
| 2022年 11月期 | 2,172 1/13 | 1,534 4/27 | 1,542,200 1/13 | 2132億8328万 | 1521億4598万 | +14.69% 1/14 | -12.29% 4/12 |
| 2023年 11月期 | 2,117 7/3 | 1,668 10/24 | 980,100 7/28 | 2099億6938万 | 1654億3643万 | +7.91% 12/12 | -8.55% 7/14 |
| 最新 | 1,934 2024/9/13 | 238,000 | 1918億1898万 | -3.2% 1,998 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 118%（2.18倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 76%（1.76倍）
- 1995/12/28 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/28
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- 12%（1.12倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/13 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
295円（2002/11/20） - 556%（6.56倍）
1,934円（9/13）