株価チャート
株価
9/19
- 前日 (9/18)
- 1,490
- 始値
- 1,490
- 高値
- 1,490
- 安値
- 1,460
- 終値 -2.01%
- 1,460
- 出来高 -52.17%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,474 - 株価（25日）
移動平均値 - +1.46%
1,439 - 出来高（5日）
移動平均値 - -29.49%
1,560
2024/04/05～2024/09/19
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 | 1,490 | 1,490 | 1,460 | 1,460 | -2.01% | 1,100 | 83億4451万 | +1.46% | 6.67 | 0.66 |
| 09/18 | 1,491 | 1,491 | 1,490 | 1,490 | +1.98% | 2,300 | 85億1597万 | +4.27% | 6.81 | 0.67 |
| 09/17 | 1,495 | 1,495 | 1,461 | 1,461 | -2.4% | 2,700 | 83億5022万 | +2.45% | 6.67 | 0.66 |
| 09/13 | 1,479 | 1,500 | 1,475 | 1,497 | +2.53% | 1,300 | 85億5598万 | +4.98% | 6.84 | 0.68 |
| 09/12 | 1,451 | 1,460 | 1,451 | 1,460 | +0.69% | 400 | 83億4451万 | +2.38% | 6.67 | 0.66 |
| 09/11 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 82億8735万 | +1.54% | 6.62 | 0.66 |
| 09/10 | 1,480 | 1,480 | 1,420 | 1,450 | -3.59% | 300 | 82億8735万 | +1.4% | 6.62 | 0.66 |
| 09/05 | 1,547 | 1,547 | 1,461 | 1,504 | -2.84% | 2,100 | 85億9599万 | +5.03% | 6.87 | 0.68 |
| 09/04 | 1,427 | 1,550 | 1,427 | 1,548 | +8.18% | 2,400 | 88億4747万 | +8.1% | 7.07 | 0.7 |
| 09/03 | 1,457 | 1,457 | 1,431 | 1,431 | -1.78% | 300 | 81億7876万 | +0.14% | 6.54 | 0.65 |
| 09/02 | 1,457 | 1,457 | 1,457 | 1,457 | -2.61% | 100 | 83億2736万 | +1.75% | 6.65 | 0.66 |
| 08/29 | 1,496 | 1,496 | 1,496 | 1,496 | +1.29% | 2,400 | 85億5026万 | +4.4% | 6.83 | 0.68 |
| 08/28 | 1,457 | 1,477 | 1,457 | 1,477 | +4.38% | 900 | 84億4167万 | +3.07% | 6.75 | 0.67 |
| 08/27 | 1,459 | 1,460 | 1,415 | 1,415 | -3.08% | 300 | 80億8731万 | -1.32% | 6.46 | 0.64 |
| 08/26 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | 83億4451万 | +1.6% | 6.67 | 0.66 |
| 08/23 | 1,460 | 1,460 | 1,460 | 1,460 | -0.14% | 200 | 83億4451万 | +1.53% | 6.67 | 0.66 |
| 08/19 | 1,462 | 1,462 | 1,462 | 1,462 | +2.96% | 2,600 | 83億5594万 | +1.6% | 6.68 | 0.66 |
| 08/16 | 1,431 | 1,440 | 1,420 | 1,420 | -0.7% | 700 | 81億1589万 | -1.32% | 6.49 | 0.64 |
| 08/15 | 1,430 | 1,430 | 1,430 | 1,430 | +2.51% | 200 | 81億7305万 | -0.83% | 6.53 | 0.65 |
| 08/14 | 1,395 | 1,395 | 1,395 | 1,395 | +0.36% | 400 | 79億7301万 | -3.46% | 6.37 | 0.63 |
| 08/13 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 300 | 79億4443万 | -4.01% | 6.35 | 0.63 |
| 08/09 | 1,318 | 1,390 | 1,318 | 1,390 | +5.38% | 600 | 79億4443万 | -4.27% | 6.35 | 0.63 |
| 08/08 | 1,264 | 1,319 | 1,264 | 1,319 | -0.38% | 1,700 | 75億3863万 | -9.41% | 6.02 | 0.6 |
| 08/07 | 1,324 | 1,324 | 1,324 | 1,324 | -0.08% | 100 | 75億6721万 | -9.5% | 6.05 | 0.6 |
| 08/06 | 1,165 | 1,325 | 1,165 | 1,325 | +8.16% | 1,100 | 75億7293万 | -9.86% | 6.05 | 0.6 |
| 08/05 | 1,375 | 1,398 | 1,225 | 1,225 | -13.12% | 2,100 | 70億138万 | -17.01% | 5.6 | 0.55 |
| 08/02 | 1,437 | 1,437 | 1,410 | 1,410 | -3.89% | 700 | 80億5874万 | -5.11% | 6.44 | 0.64 |
| 08/01 | 1,469 | 1,471 | 1,467 | 1,467 | -1.61% | 300 | 83億8452万 | -1.41% | 6.7 | 0.66 |
| 07/31 | 1,492 | 1,492 | 1,491 | 1,491 | -1.13% | 200 | 85億2169万 | +0.2% | 6.81 | 0.67 |
| 07/29 | 1,505 | 1,508 | 1,448 | 1,508 | +0.2% | 1,500 | 86億1885万 | +1.34% | 6.89 | 0.68 |
| 07/26 | 1,515 | 1,515 | 1,475 | 1,505 | +1.01% | 1,500 | 86億170万 | +1.14% | 6.87 | 0.68 |
| 07/25 | 1,490 | 1,490 | 1,477 | 1,490 | -0.53% | 500 | 85億1597万 | +0.2% | 6.81 | 0.67 |
| 07/24 | 1,500 | 1,500 | 1,498 | 1,498 | +0.54% | 500 | 85億6169万 | +0.74% | 6.84 | 0.68 |
| 07/23 | 1,497 | 1,497 | 1,490 | 1,490 | -0.13% | 500 | 85億1597万 | +0.27% | 6.81 | 0.67 |
| 07/22 | 1,497 | 1,497 | 1,492 | 1,492 | -0.33% | 200 | 85億2740万 | +0.4% | 6.81 | 0.67 |
| 07/18 | 1,527 | 1,527 | 1,491 | 1,497 | 0% | 3,600 | 85億5598万 | +0.74% | 6.84 | 0.68 |
| 07/17 | 1,492 | 1,500 | 1,492 | 1,497 | +0.34% | 600 | 85億5598万 | +0.67% | 6.84 | 0.68 |
| 07/16 | 1,488 | 1,492 | 1,488 | 1,492 | +0.27% | 300 | 85億2740万 | +0.2% | 6.81 | 0.67 |
| 07/12 | 1,488 | 1,488 | 1,488 | 1,488 | +0.2% | 400 | 85億454万 | -0.2% | 6.8 | 0.67 |
| 07/11 | 1,485 | 1,485 | 1,485 | 1,485 | +0.54% | 100 | 84億8739万 | -0.47% | 6.78 | 0.67 |
| 07/09 | 1,480 | 1,480 | 1,477 | 1,477 | -0.27% | 200 | 84億4167万 | -1.07% | 6.75 | 0.67 |
| 07/08 | 1,481 | 1,481 | 1,481 | 1,481 | -0.67% | 300 | 84億6453万 | -1.07% | 6.76 | 0.67 |
| 07/05 | 1,529 | 1,529 | 1,491 | 1,491 | +0.34% | 3,600 | 85億2169万 | -0.67% | 6.81 | 0.67 |
| 07/04 | 1,486 | 1,486 | 1,486 | 1,486 | +0.27% | 100 | 84億9311万 | -1.13% | 6.79 | 0.67 |
| 07/03 | 1,482 | 1,482 | 1,482 | 1,482 | -0.4% | 300 | 84億7025万 | -1.53% | 6.77 | 0.67 |
| 07/02 | 1,490 | 1,500 | 1,488 | 1,488 | +0.27% | 500 | 85億454万 | -1.26% | 6.8 | 0.67 |
| 07/01 | 1,484 | 1,484 | 1,484 | 1,484 | -1.07% | 800 | 84億8168万 | -1.59% | 6.78 | 0.67 |
| 06/28 | 1,528 | 1,528 | 1,500 | 1,500 | 0% | 1,200 | 85億7313万 | -0.66% | 6.85 | 0.68 |
| 06/27 | 1,518 | 1,522 | 1,486 | 1,500 | +1.21% | 5,300 | 85億7313万 | -0.73% | 6.85 | 0.68 |
| 06/26 | 1,480 | 1,509 | 1,480 | 1,482 | +0.14% | 2,900 | 84億7025万 | -1.98% | 6.77 | 0.67 |
| 06/25 | 1,450 | 1,480 | 1,439 | 1,480 | +2.07% | 500 | 84億5882万 | -2.31% | 6.76 | 0.67 |
| 06/21 | 1,450 | 1,450 | 1,450 | 1,450 | -1.09% | 100 | 82億8735万 | -4.48% | 6.62 | 0.66 |
| 06/20 | 1,481 | 1,481 | 1,431 | 1,466 | -1.01% | 1,200 | 83億7880万 | -3.68% | 6.7 | 0.66 |
| 06/19 | 1,480 | 1,481 | 1,452 | 1,481 | -2.5% | 1,300 | 84億6453万 | -2.76% | 6.76 | 0.67 |
| 06/18 | 1,512 | 1,519 | 1,512 | 1,519 | +2.5% | 3,400 | 86億8172万 | -0.33% | 6.94 | 0.69 |
| 06/17 | 1,472 | 1,492 | 1,472 | 1,482 | -0.67% | 2,100 | 84億7025万 | -2.76% | 6.77 | 0.67 |
| 06/14 | 1,486 | 1,492 | 1,470 | 1,492 | +1.43% | 600 | 85億2740万 | -2.23% | 6.81 | 0.67 |
| 06/13 | 1,487 | 1,508 | 1,461 | 1,471 | -1.08% | 4,300 | 84億738万 | -3.67% | 6.72 | 0.66 |
| 06/12 | 1,502 | 1,502 | 1,483 | 1,487 | -1% | 3,400 | 84億9882万 | -2.75% | 6.79 | 0.67 |
| 06/11 | 1,509 | 1,510 | 1,502 | 1,502 | -0.46% | 2,000 | 85億8456万 | -1.83% | 6.86 | 0.68 |
| 06/10 | 1,510 | 1,544 | 1,509 | 1,509 | -2.65% | 900 | 86億2456万 | -1.44% | 6.89 | 0.68 |
| 06/05 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 400 | 88億5890万 | +1.31% | 7.08 | 0.7 |
| 06/03 | 1,550 | 1,550 | 1,550 | 1,550 | +2.99% | 100 | 88億5890万 | +1.44% | 7.08 | 0.7 |
| 05/31 | 1,525 | 1,530 | 1,505 | 1,505 | +0.27% | 1,800 | 86億170万 | -1.31% | 6.87 | 0.68 |
| 05/30 | 1,550 | 1,556 | 1,501 | 1,501 | -5.24% | 1,900 | 85億7884万 | -1.38% | 6.86 | 0.68 |
| 05/29 | 1,584 | 1,584 | 1,584 | 1,584 | +0.83% | 100 | 90億5322万 | +4.07% | 7.23 | 0.72 |
| 05/28 | 1,590 | 1,590 | 1,565 | 1,571 | +1.03% | 2,600 | 89億7892万 | +3.56% | 7.18 | 0.71 |
| 05/27 | 1,540 | 1,561 | 1,540 | 1,555 | +1.7% | 700 | 88億8747万 | +2.71% | 7.1 | 0.7 |
| 05/24 | 1,529 | 1,529 | 1,529 | 1,529 | 0% | 100 | 87億3887万 | +1.19% | 6.98 | 0.69 |
| 05/22 | 1,529 | 1,529 | 1,529 | 1,529 | +0.39% | 400 | 87億3887万 | +1.33% | 6.98 | 0.69 |
| 05/21 | 1,528 | 1,560 | 1,523 | 1,523 | -0.33% | 400 | 87億458万 | +1.06% | 6.96 | 0.69 |
| 05/20 | 1,547 | 1,547 | 1,518 | 1,528 | +0.73% | 2,500 | 87億3316万 | +1.53% | 6.98 | 0.69 |
| 05/17 | 1,513 | 1,517 | 1,513 | 1,517 | -1.69% | 900 | 86億7029万 | +0.86% | 6.93 | 0.69 |
| 05/16 | 1,520 | 1,543 | 1,520 | 1,543 | -0.64% | 200 | 88億1889万 | +2.66% | 7.05 | 0.7 |
| 05/15 | 1,530 | 1,553 | 1,530 | 1,553 | +0.19% | 1,900 | 88億7604万 | +3.53% | 7.09 | 0.7 |
| 05/14 | 1,610 | 1,610 | 1,550 | 1,550 | +0.32% | 1,900 | 88億5890万 | +3.54% | 7.08 | 0.7 |
| 05/13 | 1,496 | 1,545 | 1,496 | 1,545 | +3.55% | 2,400 | 88億3032万 | +3.34% | 7.06 | 0.7 |
| 05/10 | 1,521 | 1,521 | 1,452 | 1,492 | -1.84% | 2,300 | 85億2740万 | 0% | 6.81 | 0.67 |
| 05/09 | 1,538 | 1,538 | 1,520 | 1,520 | 0% | 1,300 | 86億8743万 | +1.95% | 6.94 | 0.69 |
| 05/08 | 1,512 | 1,520 | 1,512 | 1,520 | 0% | 1,300 | 86億8743万 | +1.95% | 6.94 | 0.69 |
| 05/07 | 1,517 | 1,535 | 1,517 | 1,520 | +0.2% | 400 | 86億8743万 | +2.01% | 6.94 | 0.69 |
| 05/02 | 1,510 | 1,530 | 1,501 | 1,517 | -0.33% | 2,700 | 86億7029万 | +2.02% | 6.93 | 0.69 |
| 05/01 | 1,526 | 1,538 | 1,518 | 1,522 | -0.07% | 2,200 | 86億9886万 | +2.77% | 6.95 | 0.69 |
| 04/30 | 1,503 | 1,523 | 1,502 | 1,523 | +0.26% | 1,100 | 87億458万 | +3.32% | 6.96 | 0.69 |
| 04/26 | 1,514 | 1,527 | 1,491 | 1,519 | +2.36% | 1,800 | 86億8172万 | +2.7% | 6.94 | 0.69 |
| 04/25 | 1,481 | 1,484 | 1,481 | 1,484 | -0.74% | 900 | 84億8168万 | -0.07% | 6.78 | 0.67 |
| 04/24 | 1,496 | 1,496 | 1,493 | 1,495 | +1.22% | 1,900 | 85億4455万 | +0.13% | 6.83 | 0.68 |
| 04/23 | 1,487 | 1,487 | 1,461 | 1,477 | +2.36% | 1,900 | 84億4167万 | -1.2% | 6.75 | 0.67 |
| 04/22 | 1,443 | 1,460 | 1,443 | 1,443 | -2.5% | 600 | 82億4735万 | -3.54% | 6.59 | 0.65 |
| 04/19 | 1,462 | 1,480 | 1,450 | 1,480 | +0.48% | 1,400 | 84億5882万 | -1.27% | 6.76 | 0.67 |
| 04/18 | 1,499 | 1,499 | 1,473 | 1,473 | -0.54% | 2,500 | 84億1881万 | -1.73% | 6.73 | 0.67 |
| 04/17 | 1,481 | 1,481 | 1,476 | 1,481 | -0.4% | 700 | 84億6453万 | -1.27% | 6.76 | 0.67 |
| 04/16 | 1,486 | 1,487 | 1,468 | 1,487 | 0% | 2,500 | 84億9882万 | -0.93% | 6.79 | 0.67 |
| 04/15 | 1,495 | 1,500 | 1,483 | 1,487 | +0.47% | 1,500 | 84億9882万 | -1% | 6.79 | 0.67 |
| 04/12 | 1,482 | 1,498 | 1,479 | 1,480 | -0.07% | 1,600 | 84億5882万 | -1.46% | 6.76 | 0.67 |
| 04/11 | 1,482 | 1,488 | 1,472 | 1,481 | -0.07% | 800 | 84億6453万 | -1.4% | 6.76 | 0.67 |
| 04/10 | 1,471 | 1,489 | 1,470 | 1,482 | -0.8% | 600 | 84億7025万 | -1.4% | 6.77 | 0.67 |
| 04/09 | 1,495 | 1,495 | 1,479 | 1,494 | +1.01% | 600 | 85億3883万 | -0.66% | 6.82 | 0.67 |
| 04/08 | 1,445 | 1,480 | 1,445 | 1,479 | +0.27% | 1,700 | 84億5310万 | -1.66% | 6.76 | 0.67 |
| 04/05 | 1,465 | 1,490 | 1,465 | 1,475 | -1.34% | 2,100 | 84億3024万 | -1.93% | 6.74 | 0.67 |
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 | 777 7/11 | 602 11/5 | 10,000 3/18 | - | - | +5.09% 5/19 | -18.48% 4/8 |
| 2009年 11月期 | 690 1/19 | 518 4/8 | 6,000 10/19 4/20 | - | - | +8.24% 7/22 | -9.31% 4/28 |
| 2010年 11月期 | 640 1/5 | 560 5/6 | 5,000 2/18 | - | - | +4.53% 7/20 | -6.23% 4/5 |
| 2011年 11月期 | 610 3/29 3/18 他2件 | 510 8/15 | 10,100 3/18 | 34億8640万 | 29億1486万 | +11.15% 12/5 | -9.22% 8/15 |
| 2012年 11月期 | 602 12/15 12/5 | 551 10/25 4/13 | 7,000 3/28 | 34億4068万 | 31億4919万 | +4.62% 1/4 | -4.27% 10/25 |
| 2013年 11月期 | 649 5/9 | 540 7/23 | 11,500 3/18 | 37億930万 | 30億8632万 | +55.35% 1/20 | -3.88% 6/4 |
| 2014年 11月期 | 1,050 1/21 | 575 2/4 | 42,200 1/21 | 60億119万 | 32億8636万 | +26.26% 6/17 | -19.87% 2/5 |
| 2015年 11月期 | 993 3/27 | 671 8/24 | 8,700 4/8 | 56億7541万 | 38億3504万 | +5.07% 4/1 | -12.78% 8/24 |
| 2016年 11月期 | 719 5/2 | 631 2/12 | 7,500 9/27 | 41億938万 | 36億643万 | +10.56% 1/13 | -7.62% 2/12 |
| 2017年 11月期 | 978 6/27 | 686 12/26 | 17,500 9/19 | 55億8968万 | 39億2077万 | +12.98% 6/27 | -2.25% 8/15 |
| 2018年 11月期 | 1,749 1/18 | 887 12/12 | 94,700 1/18 | 99億9626万 | 50億6957万 | +75.68% 1/18 | -21.06% 12/25 |
| 2019年 11月期 | 1,210 3/29 | 726 12/25 | 15,100 6/27 | 69億1565万 | 41億4939万 | +25.33% 3/29 | -7.59% 5/14 |
| 2020年 11月期 | 1,060 12/18 12/9 他2件 | 652 3/13 | 7,000 3/10 | 60億5834万 | 37億2645万 | +10.57% 4/3 | -24.78% 3/13 |
| 2021年 11月期 | 1,045 6/25 | 848 3/15 3/12 | 12,700 6/25 | 59億7261万 | 48億4667万 | +11.29% 6/25 | -6.14% 11/29 |
| 2022年 11月期 | 1,126 2/4 | 897 6/6 | 12,300 8/19 | 64億3556万 | 51億2673万 | +10.82% 2/4 | -9.55% 5/26 |
| 2023年 11月期 | 1,438 9/27 9/26 | 1,010 12/20 | 10,200 6/26 | 82億1877万 | 57億7257万 | +11.62% 6/23 | -5.67% 12/4 |
| 最新 | 1,460 2024/9/19 | 1,100 | 83億4451万 | +1.46% 1,439 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/26
- -48%（0.52倍）
- 1999/12/28 vs 1998/12/28
- 46%（1.46倍）
- 2000/12/28 vs 1999/12/28
- -21%（0.79倍）
- 2001/12/27 vs 2000/12/28
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/27
- 0%（1倍）
- 2003/12/25 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/24 vs 2003/12/25
- -17%（0.83倍）
- 2005/12/27 vs 2004/12/24
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/27
- 50%（1.5倍）
- 2007/12/27 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/26 vs 2007/12/27
- -9%（0.91倍）
- 2009/12/21 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/28 vs 2009/12/21
- -5%（0.95倍）
- 2011/12/28 vs 2010/12/28
- 0%（1倍）
- 2012/12/27 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/29 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/28 vs 2015/12/29
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/28
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/28 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/28
- 31%（1.31倍）
- 2024/09/19 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
249円（2004/08/04） - 486%（5.86倍）
1,460円（9/19）