株価チャート
株価
9/26
- 前日 (9/24)
- 766
- 始値
- 774
- 高値
- 774
- 安値
- 767
- 終値 +0.13%
- 767
- 出来高 -82.35%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.39%
764 - 株価(25日)
移動平均値 - +0.92%
760 - 出来高(5日)
移動平均値 - -44.44%
540
2024/05/01~2024/09/26
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 | ||||||||||
09/26 | 774 | 774 | 767 | 767 | +0.13% | 300 | 25億6177万 | +0.92% | 94.97 | 0.41 |
09/24 | 770 | 771 | 766 | 766 | +0.13% | 1,700 | 25億5843万 | +0.92% | 94.85 | 0.41 |
09/20 | 773 | 773 | 765 | 765 | +0.53% | 200 | 25億5509万 | +0.92% | 94.73 | 0.41 |
09/19 | 762 | 762 | 761 | 761 | +0.26% | 200 | 25億4173万 | +0.53% | 94.23 | 0.41 |
09/18 | 760 | 760 | 759 | 759 | 0% | 300 | 25億3505万 | +0.4% | 93.98 | 0.41 |
09/17 | 758 | 759 | 758 | 759 | +0.13% | 200 | 25億3505万 | +0.53% | 93.98 | 0.41 |
09/13 | 758 | 758 | 758 | 758 | 0% | 200 | 25億3171万 | +0.66% | 93.86 | 0.4 |
09/12 | 764 | 764 | 758 | 758 | -0.26% | 1,200 | 25億3171万 | +0.93% | 93.86 | 0.4 |
09/11 | 762 | 762 | 760 | 760 | -1.17% | 400 | 25億3839万 | +1.33% | 94.11 | 0.41 |
09/10 | 763 | 782 | 763 | 769 | +0.13% | 1,200 | 25億6845万 | +2.67% | 95.22 | 0.41 |
09/09 | 768 | 768 | 766 | 768 | +0.39% | 1,500 | 25億6511万 | +2.81% | 95.1 | 0.41 |
09/06 | 769 | 769 | 765 | 765 | -0.65% | 200 | 25億5509万 | +2.55% | 94.73 | 0.41 |
09/05 | 766 | 770 | 766 | 770 | +0.52% | 1,400 | 25億7179万 | +3.36% | 95.35 | 0.41 |
09/04 | 759 | 772 | 759 | 766 | -0.78% | 1,300 | 25億5843万 | +2.96% | 94.85 | 0.41 |
09/03 | 769 | 773 | 766 | 772 | +0.26% | 3,900 | 25億7847万 | +3.9% | 95.59 | 0.41 |
09/02 | 760 | 770 | 759 | 770 | +2.12% | 1,300 | 25億7179万 | +3.77% | 95.35 | 0.41 |
08/30 | 760 | 760 | 754 | 754 | -0.53% | 1,300 | 25億1835万 | +1.75% | 93.36 | 0.4 |
08/29 | 760 | 760 | 758 | 758 | +0.13% | 500 | 25億3171万 | +2.43% | 93.86 | 0.4 |
08/28 | 767 | 767 | 757 | 757 | -0.66% | 1,300 | 25億2837万 | +2.44% | 93.74 | 0.4 |
08/27 | 758 | 763 | 758 | 762 | +0.93% | 800 | 25億4507万 | +3.11% | 94.36 | 0.41 |
08/26 | 758 | 758 | 752 | 755 | +0.53% | 1,500 | 25億2169万 | +2.3% | 93.49 | 0.4 |
08/23 | 751 | 751 | 749 | 751 | +0.81% | 1,200 | 25億833万 | +1.76% | 92.99 | 0.4 |
08/22 | 748 | 749 | 745 | 745 | -0.4% | 900 | 24億8829万 | +1.09% | 92.25 | 0.4 |
08/21 | 747 | 748 | 742 | 748 | +0.13% | 1,200 | 24億9831万 | +1.49% | 92.62 | 0.4 |
08/20 | 745 | 747 | 738 | 747 | +1.08% | 800 | 24億9497万 | +1.36% | 92.5 | 0.4 |
08/19 | 739 | 740 | 737 | 739 | +0.14% | 800 | 24億6825万 | +0.41% | 91.51 | 0.39 |
08/16 | 739 | 740 | 738 | 738 | +0.27% | 800 | 24億6491万 | +0.27% | 91.38 | 0.39 |
08/15 | 736 | 736 | 736 | 736 | +0.68% | 1,000 | 24億5823万 | 0% | 91.14 | 0.39 |
08/14 | 731 | 731 | 731 | 731 | +0.55% | 300 | 24億4153万 | -0.68% | 90.52 | 0.39 |
08/13 | 741 | 742 | 727 | 727 | +1.54% | 600 | 24億2817万 | -1.36% | 90.02 | 0.39 |
08/09 | 720 | 720 | 716 | 716 | -0.56% | 300 | 23億9143万 | -2.85% | 88.66 | 0.38 |
08/08 | 720 | 720 | 720 | 720 | -0.96% | 100 | 24億479万 | -2.44% | 89.15 | 0.38 |
08/07 | 710 | 727 | 709 | 727 | -1.09% | 1,200 | 24億2817万 | -1.62% | 90.02 | 0.39 |
08/06 | 717 | 736 | 706 | 735 | +2.51% | 900 | 24億5489万 | -0.54% | 91.01 | 0.39 |
08/05 | 731 | 731 | 717 | 717 | -2.18% | 4,200 | 23億9477万 | -3.11% | 88.78 | 0.38 |
08/02 | 743 | 743 | 733 | 733 | -1.35% | 4,200 | 24億4821万 | -1.08% | 90.76 | 0.39 |
08/01 | 744 | 745 | 743 | 743 | +0.13% | 700 | 24億8161万 | +0.27% | 92 | 0.4 |
07/31 | 750 | 750 | 742 | 742 | -1.33% | 700 | 24億7827万 | +0.27% | 91.88 | 0.4 |
07/30 | 744 | 752 | 744 | 752 | +1.08% | 2,400 | 25億1167万 | +1.62% | 93.12 | 0.4 |
07/29 | 743 | 744 | 743 | 744 | +0.13% | 200 | 24億8495万 | +0.54% | 92.13 | 0.4 |
07/26 | 744 | 744 | 743 | 743 | 0% | 500 | 24億8161万 | +0.54% | 92 | 0.4 |
07/25 | 735 | 743 | 735 | 743 | +1.09% | 1,400 | 24億8161万 | +0.54% | 92 | 0.4 |
07/24 | 739 | 739 | 734 | 735 | -0.68% | 3,800 | 24億5489万 | -0.41% | 91.01 | 0.39 |
07/23 | 744 | 744 | 740 | 740 | -0.54% | 3,100 | 24億7159万 | +0.14% | 91.63 | 0.39 |
07/22 | 743 | 744 | 737 | 744 | +0.13% | 3,900 | 24億8495万 | +0.68% | 92.13 | 0.4 |
07/19 | 738 | 743 | 734 | 743 | +0.68% | 5,800 | 24億8161万 | +0.54% | 92 | 0.4 |
07/18 | 737 | 742 | 737 | 738 | -0.14% | 2,200 | 24億6491万 | -0.14% | 91.38 | 0.39 |
07/17 | 744 | 744 | 739 | 739 | -0.4% | 1,500 | 24億6825万 | 0% | 91.51 | 0.39 |
07/16 | 739 | 744 | 739 | 742 | 0% | 1,100 | 24億7827万 | +0.27% | 91.88 | 0.4 |
07/12 | 735 | 742 | 735 | 742 | +0.68% | 1,600 | 24億7827万 | +0.27% | 91.88 | 0.4 |
07/11 | 738 | 738 | 737 | 737 | -0.27% | 1,600 | 24億6157万 | -0.54% | 91.26 | 0.39 |
07/10 | 735 | 741 | 735 | 739 | +0.14% | 8,100 | 24億6825万 | -0.27% | 91.51 | 0.39 |
07/09 | 738 | 738 | 738 | 738 | -0.14% | 200 | 24億6491万 | -0.54% | 91.38 | 0.39 |
07/08 | 740 | 740 | 739 | 739 | -0.14% | 2,500 | 24億6825万 | -0.54% | 91.51 | 0.39 |
07/05 | 740 | 740 | 740 | 740 | 0% | 600 | 24億7159万 | -0.4% | 91.63 | 0.39 |
07/04 | 740 | 740 | 739 | 740 | 0% | 900 | 24億7159万 | -0.4% | 91.63 | 0.39 |
07/03 | 740 | 740 | 740 | 740 | +0.14% | 700 | 24億7159万 | -0.54% | 91.63 | 0.39 |
07/02 | 739 | 739 | 737 | 739 | 0% | 400 | 24億6825万 | -0.67% | 91.51 | 0.39 |
07/01 | 739 | 740 | 739 | 739 | -0.14% | 300 | 24億6825万 | -0.67% | 91.51 | 0.39 |
06/28 | 740 | 740 | 738 | 740 | 0% | 1,200 | 24億7159万 | -0.54% | 91.63 | 0.39 |
06/27 | 738 | 740 | 738 | 740 | +1.09% | 700 | 24億7159万 | -0.67% | 91.63 | 0.39 |
06/26 | 735 | 735 | 731 | 732 | -0.41% | 4,600 | 24億4487万 | -1.74% | 90.64 | 0.39 |
06/25 | 737 | 737 | 735 | 735 | -0.27% | 800 | 24億5489万 | -1.47% | 91.01 | 0.39 |
06/24 | 737 | 737 | 734 | 737 | +0.41% | 900 | 24億6157万 | -1.34% | 91.26 | 0.39 |
06/21 | 735 | 736 | 731 | 734 | -0.27% | 2,500 | 24億5155万 | -1.87% | 90.89 | 0.39 |
06/20 | 736 | 736 | 735 | 736 | +0.41% | 800 | 24億5823万 | -1.74% | 91.14 | 0.39 |
06/19 | 741 | 741 | 733 | 733 | -1.21% | 2,200 | 24億4821万 | -2.14% | 90.76 | 0.39 |
06/18 | 744 | 744 | 742 | 742 | -0.27% | 600 | 24億7827万 | -1.07% | 91.88 | 0.4 |
06/17 | 745 | 745 | 744 | 744 | 0% | 300 | 24億8495万 | -0.93% | 92.13 | 0.4 |
06/14 | 744 | 744 | 744 | 744 | -0.67% | 300 | 24億8495万 | -1.06% | 92.13 | 0.4 |
06/13 | 747 | 749 | 747 | 749 | +0.27% | 200 | 25億165万 | -0.4% | 92.75 | 0.4 |
06/12 | 741 | 747 | 741 | 747 | -1.06% | 1,400 | 24億9497万 | -0.8% | 92.5 | 0.4 |
06/11 | 757 | 757 | 755 | 755 | +1.07% | 600 | 25億2169万 | +0.13% | 93.49 | 0.4 |
06/10 | 751 | 751 | 747 | 747 | -0.27% | 600 | 24億9497万 | -0.93% | 92.5 | 0.4 |
06/07 | 755 | 755 | 744 | 749 | -0.93% | 600 | 25億165万 | -0.79% | 92.75 | 0.4 |
06/06 | 756 | 756 | 742 | 756 | +0.13% | 1,100 | 25億2503万 | +0.13% | 93.61 | 0.4 |
06/05 | 751 | 756 | 746 | 755 | +0.13% | 900 | 25億2169万 | -0.13% | 93.49 | 0.4 |
06/04 | 754 | 754 | 754 | 754 | +0.27% | 600 | 25億1835万 | -0.4% | 93.36 | 0.4 |
06/03 | 748 | 755 | 748 | 752 | +0.53% | 700 | 25億1167万 | -0.66% | 93.12 | 0.4 |
05/31 | 745 | 748 | 737 | 748 | +0.4% | 1,300 | 24億9831万 | -1.32% | 92.62 | 0.4 |
05/30 | 741 | 745 | 741 | 745 | 0% | 400 | 24億8829万 | -1.72% | 92.25 | 0.4 |
05/29 | 742 | 750 | 742 | 745 | +0.95% | 1,100 | 24億8829万 | -1.84% | 92.25 | 0.4 |
05/28 | 742 | 749 | 738 | 738 | -0.14% | 4,200 | 24億6491万 | -2.89% | 91.38 | 0.39 |
05/27 | 756 | 756 | 739 | 739 | -2.76% | 6,100 | 24億6825万 | -2.89% | 91.51 | 0.39 |
05/24 | 756 | 760 | 756 | 760 | +0.53% | 1,300 | 25億3839万 | -0.26% | 94.11 | 0.41 |
05/23 | 759 | 759 | 751 | 756 | -0.4% | 1,100 | 25億2503万 | -0.92% | 93.61 | 0.4 |
05/22 | 757 | 759 | 755 | 759 | +0.53% | 2,800 | 25億3505万 | -0.52% | 93.98 | 0.41 |
05/21 | 751 | 755 | 751 | 755 | +0.53% | 800 | 25億2169万 | -1.18% | 93.49 | 0.4 |
05/20 | 755 | 755 | 751 | 751 | -0.53% | 2,500 | 25億833万 | -1.7% | 92.99 | 0.4 |
05/17 | 754 | 755 | 749 | 755 | +0.13% | 2,500 | 25億2169万 | -1.44% | 93.49 | 0.4 |
05/16 | 755 | 755 | 754 | 754 | -0.26% | 700 | 25億1835万 | -1.95% | 93.36 | 0.4 |
05/15 | 756 | 756 | 756 | 756 | -0.4% | 200 | 25億2503万 | -1.95% | 93.61 | 0.4 |
05/14 | 760 | 760 | 759 | 759 | -0.26% | 400 | 25億3505万 | -1.81% | 93.98 | 0.41 |
05/13 | 763 | 763 | 761 | 761 | -0.26% | 1,600 | 25億4173万 | -1.68% | 94.23 | 0.41 |
05/10 | 763 | 763 | 763 | 763 | 0% | 100 | 25億4841万 | -1.8% | 94.48 | 0.41 |
05/09 | 766 | 766 | 763 | 763 | -0.39% | 1,700 | 25億4841万 | -1.93% | 94.48 | 0.41 |
05/08 | 767 | 767 | 765 | 766 | -0.13% | 1,100 | 25億5843万 | -1.67% | 94.85 | 0.41 |
05/07 | 767 | 768 | 767 | 767 | +0.26% | 400 | 25億6177万 | -1.79% | 94.97 | 0.41 |
05/02 | 766 | 766 | 765 | 765 | 0% | 900 | 25億5509万 | -2.17% | 94.73 | 0.41 |
05/01 | 769 | 769 | 765 | 765 | -0.52% | 600 | 25億5509万 | -2.3% | 94.73 | 0.41 |
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 | |
2008年 11月期 | 718 6/2 | 508 10/28 | 80,400 9/19 | - | - | +11.56% 6/2 | -13.4% 10/10 |
2009年 11月期 | 717 10/30 | 482 1/23 1/22 他2件 | 12,900 4/21 | - | - | +11.83% 6/10 | -17.82% 11/30 |
2010年 11月期 | 657 11/25 11/24 | 520 5/27 | 11,000 11/26 | - | - | +5.24% 9/30 | -11.27% 5/27 |
2011年 11月期 | 674 5/9 | 550 3/15 | 18,500 11/28 | 22億5115万 | 18億3699万 | +5.8% 10/31 | -11.65% 11/28 |
2012年 11月期 | 612 10/29 | 530 11/28 | 14,100 11/7 | 20億4407万 | 17億7019万 | +4.11% 7/2 | -7.31% 11/8 |
2013年 11月期 | 630 4/19 | 528 1/18 | 30,900 4/19 | 21億419万 | 17億6351万 | +8.22% 11/21 | -3.85% 6/7 |
2014年 11月期 | 600 9/24 1/20 他2件 | 529 8/19 | 66,900 9/24 | 20億399万 | 17億6685万 | +3.79% 9/22 | -3.1% 2/5 |
2015年 11月期 | 588 6/8 4/30 他2件 | 536 11/30 | 20,000 10/21 | 19億6391万 | 17億9023万 | +3.83% 10/26 | -5.28% 12/7 |
2016年 11月期 | 560 2/2 | 446 2/12 | 79,300 2/2 | 18億7039万 | 14億8963万 | +7.32% 2/4 | -9.79% 2/12 |
2017年 11月期 | 675 6/19 | 479 12/5 | 318,100 6/19 | 22億5449万 | 15億9985万 | +14.79% 6/19 | -3.22% 7/19 |
2018年 11月期 | 725 7/12 | 560 11/28 | 501,500 7/12 | 24億2149万 | 18億7039万 | +6.45% 1/22 | -9.1% 12/25 |
2019年 11月期 | 679 4/12 | 509 12/27 12/26 他2件 | 272,900 4/12 | 22億6785万 | 17億5万 | +21.01% 4/11 | -3.85% 11/20 |
2020年 11月期 | 850 10/26 | 479 3/13 | 192,800 1/20 | 28億3899万 | 15億9985万 | +17.77% 5/29 | -11.76% 3/13 |
2021年 11月期 | 991 9/29 | 692 11/30 | 193,600 9/13 | 33億993万 | 23億1127万 | +19.44% 9/29 | -12.31% 11/9 |
2022年 11月期 | 929 12/10 | 689 12/1 | 79,000 11/28 | 31億285万 | 23億125万 | +19.33% 11/28 | -8.72% 12/21 |
2023年 11月期 | 983 1/20 | 692 12/22 12/21 | 201,100 1/20 | 32億8321万 | 23億1127万 | +21.76% 1/19 | -4.85% 2/8 |
最新 | 767 2024/9/26 | 300 | 25億6177万 | +0.92% 760 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- -38%(0.62倍)
- 1999/12/29 vs 1998/12/30
- 50%(1.5倍)
- 2000/12/29 vs 1999/12/29
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/29 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/29
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/09/26 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
446円(2016/02/12) - 72%(1.72倍)
767円(9/26)