株価チャート
株価
4/18
- 前日 (4/17)
- 984
- 始値
- 965
- 高値
- 968
- 安値
- 950
- 終値 -1.63%
- 968
- 出来高 -23.08%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -3.2%
1,000 - 株価（25日）
移動平均値 - -1.53%
983 - 出来高（5日）
移動平均値 - -26.47%
1,360
2023/11/20～2024/04/18
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 | ||||||||||
| 04/18 | 965 | 968 | 950 | 968 | -1.63% | 1,000 | 27億7186万 | -1.53% | 15.33 | 2.84 |
| 04/17 | 992 | 992 | 965 | 984 | -1.01% | 1,300 | 28億1768万 | +0.1% | 15.59 | 2.89 |
| 04/16 | 994 | 1,009 | 991 | 994 | -2.93% | 700 | 28億4631万 | +1.33% | 15.74 | 2.92 |
| 04/15 | 1,029 | 1,029 | 997 | 1,024 | -0.78% | 1,500 | 29億3222万 | +4.49% | 16.22 | 3.01 |
| 04/12 | 1,037 | 1,037 | 1,002 | 1,032 | -0.48% | 2,300 | 29億5513万 | +5.31% | 16.35 | 3.03 |
| 04/11 | 1,035 | 1,037 | 995 | 1,037 | 0% | 16,900 | 29億6944万 | +5.82% | 16.43 | 3.05 |
| 04/10 | 965 | 1,047 | 965 | 1,037 | +9.74% | 14,200 | 29億6944万 | +5.92% | 16.43 | 3.05 |
| 04/09 | 932 | 949 | 932 | 945 | +1.39% | 1,600 | 27億600万 | -3.28% | 14.97 | 2.78 |
| 04/08 | 966 | 966 | 931 | 932 | -3.52% | 2,200 | 26億6878万 | -4.9% | 14.76 | 2.74 |
| 04/05 | 967 | 967 | 935 | 966 | -0.1% | 1,200 | 27億6614万 | -1.73% | 15.3 | 2.84 |
| 04/04 | 950 | 980 | 950 | 967 | +1.58% | 700 | 27億6900万 | -1.83% | 15.32 | 2.84 |
| 04/03 | 978 | 978 | 952 | 952 | -4.32% | 1,700 | 27億2605万 | -3.35% | 15.08 | 2.8 |
| 04/02 | 969 | 996 | 969 | 995 | +2.47% | 1,000 | 28億4918万 | +1.02% | 15.76 | 2.92 |
| 03/29 | 1,004 | 1,004 | 957 | 971 | -2.9% | 4,600 | 27億8045万 | -1.22% | 15.38 | 2.85 |
| 03/28 | 992 | 1,033 | 985 | 1,000 | +0.7% | 2,600 | 28億6350万 | +1.63% | 15.84 | 2.94 |
| 03/27 | 999 | 1,003 | 973 | 993 | +0.3% | 2,800 | 28億4345万 | +1.12% | 15.73 | 2.92 |
| 03/26 | 975 | 990 | 972 | 990 | +1.54% | 1,800 | 28億3486万 | +0.92% | 15.68 | 2.91 |
| 03/25 | 980 | 990 | 975 | 975 | -0.91% | 800 | 27億9191万 | -0.41% | 15.44 | 2.87 |
| 03/22 | 995 | 1,005 | 964 | 984 | -1.5% | 2,900 | 28億1768万 | +0.72% | 15.59 | 2.89 |
| 03/21 | 999 | 1,010 | 980 | 999 | 0% | 2,900 | 28億6063万 | +2.46% | 15.82 | 2.94 |
| 03/19 | 999 | 1,010 | 979 | 999 | 0% | 1,600 | 28億6063万 | +2.67% | 15.82 | 2.94 |
| 03/18 | 937 | 1,009 | 930 | 999 | +6.05% | 1,500 | 28億6063万 | +2.99% | 15.82 | 2.94 |
| 03/15 | 953 | 959 | 942 | 942 | +0.43% | 1,700 | 26億9741万 | -2.59% | 14.92 | 2.77 |
| 03/14 | 941 | 974 | 929 | 938 | -1.68% | 1,600 | 26億8596万 | -2.9% | 14.86 | 2.76 |
| 03/13 | 977 | 977 | 947 | 954 | -2.45% | 1,400 | 27億3177万 | -1.24% | 15.11 | 2.8 |
| 03/12 | 960 | 978 | 925 | 978 | +5.05% | 2,000 | 28億50万 | +1.35% | 15.49 | 2.87 |
| 03/11 | 919 | 944 | 916 | 931 | -3.02% | 5,200 | 26億6591万 | -3.42% | 14.75 | 2.74 |
| 03/08 | 1,012 | 1,012 | 950 | 960 | -5.23% | 6,200 | 27億4896万 | -0.52% | 15.21 | 2.82 |
| 03/07 | 1,039 | 1,040 | 1,000 | 1,013 | -2.6% | 5,300 | 29億72万 | +4.97% | 16.05 | 2.98 |
| 03/06 | 1,040 | 1,079 | 1,002 | 1,040 | +2.97% | 8,700 | 29億7804万 | +8.56% | 16.47 | 3.06 |
| 03/05 | 1,008 | 1,099 | 1,008 | 1,010 | +0.9% | 8,300 | 28億9213万 | +6.43% | 16 | 2.97 |
| 03/04 | 1,027 | 1,027 | 1,001 | 1,001 | -0.4% | 3,200 | 28億6636万 | +6.26% | 15.86 | 2.94 |
| 03/01 | 1,025 | 1,025 | 1,003 | 1,005 | -0.2% | 2,000 | 28億7781万 | +7.49% | 15.92 | 2.95 |
| 02/29 | 1,010 | 1,020 | 1,003 | 1,007 | -1.08% | 4,100 | 28億8354万 | +8.63% | 15.95 | 2.96 |
| 02/28 | 967 | 1,020 | 967 | 1,018 | +5.93% | 10,900 | 29億1504万 | +10.89% | 16.12 | 2.99 |
| 02/27 | 972 | 972 | 961 | 961 | +0.42% | 1,000 | 27億5182万 | +5.6% | 15.22 | 2.82 |
| 02/26 | 945 | 962 | 943 | 957 | -0.31% | 6,100 | 27億4036万 | +5.75% | 15.16 | 2.81 |
| 02/22 | 978 | 978 | 955 | 960 | -1.54% | 3,200 | 27億4896万 | +6.79% | 15.21 | 2.82 |
| 02/21 | 985 | 985 | 954 | 975 | +0.52% | 6,200 | 27億9191万 | +9.06% | 15.44 | 2.87 |
| 02/20 | 958 | 972 | 957 | 970 | +1.68% | 7,300 | 27億7759万 | +9.11% | 15.36 | 2.85 |
| 02/19 | 936 | 955 | 936 | 954 | +1.92% | 3,900 | 27億3177万 | +7.92% | 15.11 | 2.8 |
| 02/16 | 936 | 936 | 921 | 936 | +0.11% | 1,900 | 26億8023万 | +6.36% | 14.83 | 2.75 |
| 02/15 | 952 | 952 | 923 | 935 | -0.21% | 3,600 | 26億7737万 | +6.74% | 14.81 | 2.75 |
| 02/14 | 947 | 947 | 924 | 937 | -0.74% | 2,400 | 26億8309万 | +7.58% | 14.84 | 2.75 |
| 02/13 | 935 | 944 | 912 | 944 | +0.96% | 8,200 | 27億314万 | +8.88% | 14.95 | 2.77 |
| 02/09 | 938 | 938 | 916 | 935 | +2.3% | 7,200 | 26億7737万 | +8.34% | 14.81 | 2.75 |
| 02/08 | 909 | 957 | 904 | 914 | +0.55% | 13,700 | 26億1723万 | +6.28% | 14.48 | 2.69 |
| 02/07 | 925 | 931 | 909 | 909 | -3.19% | 5,200 | 26億292万 | +6.19% | 14.4 | 2.67 |
| 02/06 | 946 | 946 | 911 | 939 | -0.53% | 4,400 | 26億8882万 | +10.47% | 14.87 | 2.76 |
| 02/05 | 969 | 969 | 914 | 944 | -0.32% | 10,300 | 27億314万 | +12.11% | 14.95 | 2.77 |
| 02/02 | 970 | 971 | 932 | 947 | -0.84% | 8,800 | 27億1173万 | +13.55% | 15 | 2.78 |
| 02/01 | 955 | 963 | 926 | 955 | -1.55% | 25,600 | 27億3464万 | +15.76% | 15.13 | 2.81 |
| 01/31 | 843 | 979 | 843 | 970 | +16.73% | 121,700 | 27億7759万 | +18.87% | 15.36 | 2.85 |
| 01/30 | 823 | 831 | 806 | 831 | +0.97% | 8,500 | 23億7956万 | +2.97% | 13.16 | 2.44 |
| 01/29 | 817 | 823 | 809 | 823 | +0.49% | 2,500 | 23億5666万 | +2.36% | 13.04 | 2.42 |
| 01/26 | 819 | 828 | 810 | 819 | 0% | 1,900 | 23億4520万 | +2.38% | 12.97 | 2.41 |
| 01/25 | 806 | 820 | 806 | 819 | +1.61% | 1,300 | 23億4520万 | +2.63% | 12.97 | 2.41 |
| 01/24 | 816 | 816 | 799 | 806 | +0.25% | 1,900 | 23億798万 | +1.38% | 12.77 | 2.37 |
| 01/23 | 822 | 822 | 803 | 804 | -1.71% | 4,400 | 23億225万 | +1.39% | 12.74 | 2.36 |
| 01/22 | 813 | 818 | 798 | 818 | +0.74% | 6,600 | 23億4234万 | +3.28% | 12.96 | 2.4 |
| 01/19 | 816 | 823 | 806 | 812 | -1.81% | 2,200 | 23億2516万 | +2.78% | 12.86 | 2.39 |
| 01/18 | 833 | 833 | 819 | 827 | -0.96% | 3,300 | 23億6811万 | +4.82% | 13.1 | 2.43 |
| 01/17 | 835 | 843 | 835 | 835 | -1.18% | 2,300 | 23億9102万 | +6.1% | 13.23 | 2.45 |
| 01/16 | 846 | 847 | 835 | 845 | +0.24% | 3,100 | 24億1965万 | +7.64% | 13.38 | 2.48 |
| 01/15 | 855 | 873 | 816 | 843 | -0.47% | 9,900 | 24億1393万 | +7.66% | 13.35 | 2.48 |
| 01/12 | 835 | 847 | 824 | 847 | +1.44% | 5,300 | 24億2538万 | +8.45% | 13.42 | 2.49 |
| 01/11 | 850 | 850 | 805 | 835 | +1.46% | 5,600 | 23億9102万 | +7.19% | 13.23 | 2.45 |
| 01/10 | 822 | 835 | 821 | 823 | -0.6% | 3,800 | 23億5666万 | +5.78% | 13.04 | 2.42 |
| 01/09 | 839 | 839 | 809 | 828 | -1.43% | 4,800 | 23億7097万 | +6.43% | 13.12 | 2.43 |
| 01/05 | 851 | 851 | 809 | 840 | -2.21% | 3,600 | 24億534万 | +8.11% | 13.31 | 2.47 |
| 01/04 | 855 | 859 | 794 | 859 | +4.12% | 7,000 | 24億5974万 | +10.84% | 13.61 | 2.52 |
| 2023 | ||||||||||
| 12/29 | 775 | 879 | 765 | 825 | +7.98% | 19,900 | 23億6238万 | +6.87% | 13.07 | 2.42 |
| 12/28 | 731 | 764 | 731 | 764 | +3.8% | 4,100 | 21億8771万 | -0.91% | 12.1 | 2.25 |
| 12/27 | 734 | 739 | 721 | 736 | +0.96% | 12,300 | 21億753万 | -4.66% | 11.66 | 2.16 |
| 12/26 | 731 | 735 | 721 | 729 | -0.27% | 2,200 | 20億8749万 | -5.81% | 11.55 | 2.14 |
| 12/25 | 732 | 740 | 725 | 731 | -1.22% | 3,900 | 20億9321万 | -5.92% | 11.58 | 2.15 |
| 12/22 | 742 | 743 | 738 | 740 | -0.54% | 4,000 | 21億1899万 | -5.01% | 11.72 | 2.17 |
| 12/21 | 738 | 744 | 733 | 744 | +0.54% | 3,700 | 21億3044万 | -4.74% | 11.78 | 2.19 |
| 12/20 | 739 | 753 | 706 | 740 | +0.14% | 19,700 | 21億1899万 | -5.61% | 11.72 | 2.17 |
| 12/19 | 742 | 742 | 734 | 739 | -1.34% | 2,500 | 21億1612万 | -6.22% | 11.71 | 2.17 |
| 12/18 | 750 | 750 | 738 | 749 | +0.13% | 2,000 | 21億4476万 | -5.43% | 11.86 | 2.2 |
| 12/15 | 757 | 762 | 748 | 748 | -1.71% | 800 | 21億4189万 | -6.03% | 11.85 | 2.2 |
| 12/14 | 760 | 761 | 740 | 761 | -1.81% | 4,500 | 21億7912万 | -4.88% | 12.05 | 2.24 |
| 12/13 | 783 | 789 | 775 | 775 | -0.26% | 2,200 | 22億1921万 | -3.61% | 12.28 | 2.28 |
| 12/12 | 770 | 792 | 765 | 777 | +0.13% | 2,700 | 22億2493万 | -3.72% | 12.31 | 2.28 |
| 12/11 | 788 | 789 | 771 | 776 | -1.77% | 3,800 | 22億2207万 | -4.32% | 12.29 | 2.28 |
| 12/08 | 779 | 795 | 778 | 790 | +1.28% | 1,200 | 22億6216万 | -2.95% | 12.51 | 2.32 |
| 12/07 | 794 | 797 | 776 | 780 | -2.86% | 4,800 | 22億3353万 | -4.53% | 12.35 | 2.29 |
| 12/06 | 810 | 810 | 798 | 803 | +0.75% | 2,100 | 22億9939万 | -2.19% | 12.72 | 2.36 |
| 12/05 | 800 | 802 | 795 | 797 | +0.76% | 3,400 | 22億8220万 | -3.28% | 12.62 | 2.34 |
| 12/04 | 798 | 811 | 791 | 791 | -2.22% | 2,400 | 22億6502万 | -4.35% | 12.53 | 2.32 |
| 12/01 | 850 | 860 | 793 | 809 | -2.29% | 11,800 | 23億1657万 | -2.65% | 12.81 | 2.38 |
| 11/30 | 798 | 828 | 798 | 828 | +5.75% | 3,200 | 23億7097万 | -0.72% | - | 2.5 |
| 11/29 | 790 | 805 | 775 | 783 | -2% | 5,400 | 22億4212万 | -6.45% | - | 2.37 |
| 11/28 | 775 | 799 | 775 | 799 | +1.14% | 2,100 | 22億8793万 | -5.11% | - | 2.41 |
| 11/27 | 796 | 803 | 788 | 790 | -0.13% | 4,500 | 22億6216万 | -6.73% | - | 2.39 |
| 11/24 | 789 | 803 | 788 | 791 | -1.25% | 2,700 | 22億6502万 | -7.16% | - | 2.39 |
| 11/22 | 793 | 804 | 790 | 801 | +1.39% | 4,600 | 22億9366万 | -6.32% | - | 2.42 |
| 11/21 | 803 | 803 | 784 | 790 | -1.13% | 1,100 | 22億6216万 | -8.14% | - | 2.39 |
| 11/20 | 780 | 834 | 780 | 799 | +4.44% | 5,400 | 22億8793万 | -7.63% | - | 2.41 |
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 | |
| 2021年 11月期 | 7,330 1/6 | 2,120 10/18 | 2,246,700 1/5 | 203億8473万 | 60億7062万 | +17.15% 4/5 | -24.56% 12/27 |
| 2022年 11月期 | 2,267 12/2 | 1,100 2/25 2/24 | 25,300 1/31 | 64億9155万 | 31億4985万 | +31.41% 3/23 | -23.88% 1/28 |
| 2023年 11月期 | 1,634 12/16 | 750 11/17 | 76,000 12/16 | 46億7895万 | 21億4762万 | +12.75% 1/13 | -17.82% 5/9 |
| 最新 | 968 2024/4/18 | 1,000 | 27億7186万 | -1.53% 983 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/04/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
706円（2023/12/20） - 37%（1.37倍）
968円（4/18）