株価チャート
株価
4/19
- 前日 (4/18)
- 1,140
- 始値
- 1,147
- 高値
- 1,150
- 安値
- 1,123
- 終値 -1.32%
- 1,125
- 出来高 +72.29%
- 42,900
乖離率
- 株価（5日）
移動平均値 - -2%
1,148 - 株価（25日）
移動平均値 - -4.01%
1,172 - 出来高（5日）
移動平均値 - +72.71%
24,840
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,147 | 1,150 | 1,123 | 1,125 | -1.32% | 42,900 | 195億660万 | -4.01% | 10.03 | 0.46 |
| 04/18 | 1,140 | 1,158 | 1,136 | 1,140 | -0.26% | 24,900 | 197億6668万 | -2.81% | 10.17 | 0.47 |
| 04/17 | 1,160 | 1,160 | 1,142 | 1,143 | -1.47% | 25,400 | 198億1870万 | -2.64% | 10.2 | 0.47 |
| 04/16 | 1,170 | 1,172 | 1,154 | 1,160 | -0.85% | 6,600 | 201億1347万 | -1.19% | 10.35 | 0.48 |
| 04/15 | 1,155 | 1,180 | 1,150 | 1,170 | -0.43% | 24,400 | 202億8686万 | -0.34% | 10.44 | 0.48 |
| 04/12 | 1,176 | 1,184 | 1,168 | 1,175 | -0.17% | 16,500 | 203億7356万 | +0.09% | 10.48 | 0.48 |
| 04/11 | 1,184 | 1,185 | 1,173 | 1,177 | -0.68% | 6,100 | 204億823万 | +0.34% | 10.5 | 0.48 |
| 04/10 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 7,300 | 205億4695万 | +1.02% | 10.57 | 0.49 |
| 04/09 | 1,185 | 1,187 | 1,180 | 1,180 | -0.17% | 3,700 | 204億6025万 | +0.68% | 10.53 | 0.49 |
| 04/08 | 1,177 | 1,186 | 1,175 | 1,182 | +0.51% | 4,900 | 204億9493万 | +0.85% | 10.54 | 0.49 |
| 04/05 | 1,180 | 1,184 | 1,175 | 1,176 | -0.68% | 4,900 | 203億9089万 | +0.34% | 10.49 | 0.48 |
| 04/04 | 1,181 | 1,189 | 1,176 | 1,184 | +0.25% | 4,600 | 205億2961万 | +1.02% | 10.56 | 0.49 |
| 04/03 | 1,180 | 1,188 | 1,177 | 1,181 | -0.59% | 3,600 | 204億7759万 | +0.77% | 10.53 | 0.49 |
| 04/02 | 1,194 | 1,195 | 1,151 | 1,188 | -0.25% | 8,800 | 205億9896万 | +1.37% | 10.6 | 0.49 |
| 04/01 | 1,192 | 1,193 | 1,185 | 1,191 | +0.59% | 3,300 | 206億5098万 | +1.79% | 10.62 | 0.49 |
| 03/29 | 1,186 | 1,187 | 1,173 | 1,184 | +0.42% | 7,700 | 205億2961万 | +1.28% | 10.56 | 0.49 |
| 03/28 | 1,175 | 1,189 | 1,175 | 1,179 | -0.51% | 5,400 | 204億4291万 | +0.86% | 10.52 | 0.49 |
| 03/27 | 1,184 | 1,185 | 1,170 | 1,185 | +0.25% | 8,000 | 205億4695万 | +1.46% | 10.57 | 0.49 |
| 03/26 | 1,179 | 1,185 | 1,175 | 1,182 | +0.25% | 5,500 | 204億9493万 | +1.2% | 10.54 | 0.49 |
| 03/25 | 1,185 | 1,185 | 1,171 | 1,179 | -0.51% | 2,500 | 204億4291万 | +1.11% | 10.52 | 0.49 |
| 03/22 | 1,170 | 1,188 | 1,166 | 1,185 | +0.77% | 8,600 | 205億4695万 | +1.72% | 10.57 | 0.49 |
| 03/21 | 1,165 | 1,176 | 1,157 | 1,176 | +1.2% | 18,000 | 203億9089万 | +1.03% | 10.49 | 0.48 |
| 03/19 | 1,158 | 1,168 | 1,152 | 1,162 | +0.96% | 11,100 | 201億4815万 | -0.17% | 10.36 | 0.48 |
| 03/18 | 1,151 | 1,161 | 1,148 | 1,151 | -0.26% | 12,900 | 199億5741万 | -1.2% | 10.27 | 0.47 |
| 03/15 | 1,159 | 1,168 | 1,154 | 1,154 | -0.43% | 5,200 | 200億943万 | -0.94% | 10.29 | 0.48 |
| 03/14 | 1,157 | 1,167 | 1,152 | 1,159 | +0.26% | 5,200 | 200億9613万 | -0.52% | 10.34 | 0.48 |
| 03/13 | 1,158 | 1,167 | 1,156 | 1,156 | -0.17% | 1,300 | 200億4411万 | -0.86% | 10.31 | 0.48 |
| 03/12 | 1,156 | 1,160 | 1,151 | 1,158 | 0% | 6,900 | 200億7879万 | -0.69% | 10.33 | 0.48 |
| 03/11 | 1,163 | 1,165 | 1,151 | 1,158 | -0.43% | 9,400 | 200億7879万 | -0.69% | 10.33 | 0.48 |
| 03/08 | 1,160 | 1,178 | 1,157 | 1,163 | +0.17% | 7,600 | 201億6548万 | -0.43% | 10.37 | 0.48 |
| 03/07 | 1,174 | 1,174 | 1,161 | 1,161 | -0.6% | 5,700 | 201億3081万 | -0.77% | 10.36 | 0.48 |
| 03/06 | 1,160 | 1,178 | 1,160 | 1,168 | +0.09% | 6,300 | 202億5218万 | -0.17% | 10.42 | 0.48 |
| 03/05 | 1,174 | 1,180 | 1,167 | 1,167 | -0.77% | 2,400 | 202億3484万 | -0.34% | 10.41 | 0.48 |
| 03/04 | 1,189 | 1,194 | 1,170 | 1,176 | -0.93% | 13,400 | 203億9089万 | +0.26% | 10.49 | 0.48 |
| 03/01 | 1,175 | 1,187 | 1,170 | 1,187 | +1.19% | 11,600 | 205億8163万 | +1.19% | 10.59 | 0.49 |
| 02/29 | 1,188 | 1,188 | 1,167 | 1,173 | -0.34% | 6,800 | 203億3888万 | +0.09% | 10.46 | 0.48 |
| 02/28 | 1,175 | 1,188 | 1,169 | 1,177 | +0.6% | 14,500 | 204億823万 | +0.43% | 10.5 | 0.48 |
| 02/27 | 1,160 | 1,175 | 1,160 | 1,170 | +0.78% | 4,200 | 202億8686万 | -0.09% | 10.44 | 0.48 |
| 02/26 | 1,168 | 1,169 | 1,158 | 1,161 | -0.34% | 11,300 | 201億3081万 | -0.85% | 10.36 | 0.48 |
| 02/22 | 1,167 | 1,168 | 1,157 | 1,165 | 0% | 4,500 | 202億16万 | -0.51% | 10.39 | 0.48 |
| 02/21 | 1,170 | 1,170 | 1,157 | 1,165 | -0.51% | 3,800 | 202億16万 | -0.51% | 10.39 | 0.48 |
| 02/20 | 1,163 | 1,175 | 1,163 | 1,171 | +0.52% | 20,300 | 203億420万 | 0% | 10.45 | 0.48 |
| 02/19 | 1,155 | 1,165 | 1,147 | 1,165 | +1.39% | 24,400 | 202億16万 | -0.6% | 10.39 | 0.48 |
| 02/16 | 1,152 | 1,156 | 1,144 | 1,149 | -0.26% | 12,900 | 199億2274万 | -2.13% | 10.25 | 0.47 |
| 02/15 | 1,175 | 1,175 | 1,150 | 1,152 | -1.37% | 21,200 | 199億7475万 | -2.04% | 10.28 | 0.47 |
| 02/14 | 1,173 | 1,173 | 1,162 | 1,168 | -0.6% | 6,500 | 202億5218万 | -0.93% | 10.42 | 0.48 |
| 02/13 | 1,175 | 1,177 | 1,165 | 1,175 | +0.95% | 15,200 | 203億7356万 | -0.42% | 10.48 | 0.48 |
| 02/09 | 1,171 | 1,174 | 1,164 | 1,164 | -0.26% | 16,700 | 201億8282万 | -1.44% | 10.38 | 0.48 |
| 02/08 | 1,156 | 1,172 | 1,156 | 1,167 | +0.69% | 21,400 | 202億3484万 | -1.35% | 10.41 | 0.48 |
| 02/07 | 1,165 | 1,167 | 1,155 | 1,159 | -0.52% | 11,100 | 200億9613万 | -2.11% | 10.34 | 0.48 |
| 02/06 | 1,164 | 1,167 | 1,160 | 1,165 | +0.09% | 5,300 | 202億16万 | -1.69% | 10.39 | 0.48 |
| 02/05 | 1,178 | 1,178 | 1,160 | 1,164 | -0.6% | 16,000 | 201億8282万 | -1.85% | 10.38 | 0.48 |
| 02/02 | 1,194 | 1,194 | 1,171 | 1,171 | -1.93% | 10,000 | 203億420万 | -1.26% | 10.45 | 0.48 |
| 02/01 | 1,204 | 1,205 | 1,189 | 1,194 | -0.91% | 7,300 | 207億300万 | +0.76% | 10.65 | 0.49 |
| 01/31 | 1,181 | 1,205 | 1,181 | 1,205 | +1.77% | 18,000 | 208億9373万 | +1.77% | 10.75 | 0.5 |
| 01/30 | 1,186 | 1,197 | 1,184 | 1,184 | -0.67% | 12,400 | 205億2961万 | +0.17% | 10.56 | 0.49 |
| 01/29 | 1,201 | 1,201 | 1,192 | 1,192 | -1.32% | 16,900 | 206億6832万 | +0.85% | 10.63 | 0.49 |
| 01/26 | 1,184 | 1,213 | 1,180 | 1,208 | +2.63% | 32,800 | 209億4575万 | +2.37% | 10.78 | 0.5 |
| 01/25 | 1,167 | 1,184 | 1,155 | 1,177 | +1.12% | 32,800 | 204億823万 | -0.08% | 10.5 | 0.48 |
| 01/24 | 1,155 | 1,195 | 1,150 | 1,164 | +0.43% | 86,500 | 201億8282万 | -1.1% | 10.38 | 0.48 |
| 01/23 | 1,164 | 1,173 | 1,154 | 1,159 | -0.34% | 68,000 | 200億9613万 | -1.45% | 10.34 | 0.48 |
| 01/22 | 1,169 | 1,172 | 1,161 | 1,163 | +0.17% | 30,200 | 201億6548万 | -1.11% | 10.37 | 0.48 |
| 01/19 | 1,164 | 1,167 | 1,156 | 1,161 | -0.17% | 18,200 | 201億3081万 | -1.19% | 10.36 | 0.48 |
| 01/18 | 1,159 | 1,171 | 1,158 | 1,163 | -0.09% | 39,500 | 201億6548万 | -1.02% | 10.37 | 0.48 |
| 01/17 | 1,155 | 1,171 | 1,155 | 1,164 | -1.19% | 45,100 | 201億8282万 | -0.85% | 10.38 | 0.48 |
| 01/16 | 1,128 | 1,185 | 1,115 | 1,178 | -0.84% | 156,100 | 204億2557万 | +0.34% | 10.51 | 0.49 |
| 01/15 | 1,211 | 1,211 | 1,188 | 1,188 | -1.57% | 58,300 | 205億9896万 | +1.19% | 10.6 | 0.49 |
| 01/12 | 1,218 | 1,223 | 1,205 | 1,207 | -0.74% | 15,100 | 209億2841万 | +2.9% | 10.77 | 0.5 |
| 01/11 | 1,218 | 1,233 | 1,199 | 1,216 | +0.25% | 72,800 | 210億8446万 | +3.84% | 10.85 | 0.5 |
| 01/10 | 1,215 | 1,220 | 1,205 | 1,213 | +0.58% | 35,100 | 210億3244万 | +3.76% | 10.82 | 0.5 |
| 01/09 | 1,204 | 1,206 | 1,191 | 1,206 | +0.67% | 27,000 | 209億1107万 | +3.43% | 10.76 | 0.5 |
| 01/05 | 1,205 | 1,205 | 1,196 | 1,198 | -0.83% | 14,200 | 207億7236万 | +2.92% | 10.69 | 0.49 |
| 01/04 | 1,190 | 1,219 | 1,190 | 1,208 | +1.68% | 31,400 | 209億4575万 | +3.69% | 10.78 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,190 | 1,192 | 1,180 | 1,188 | -0.08% | 13,100 | 205億9896万 | +1.8% | 10.6 | 0.49 |
| 12/28 | 1,167 | 1,190 | 1,167 | 1,189 | +0.85% | 19,000 | 206億1630万 | +1.62% | 10.61 | 0.49 |
| 12/27 | 1,175 | 1,179 | 1,165 | 1,179 | +1.29% | 21,400 | 204億4291万 | +0.51% | 10.52 | 0.49 |
| 12/26 | 1,163 | 1,166 | 1,155 | 1,164 | +0.09% | 15,500 | 201億8282万 | -1.02% | 10.38 | 0.48 |
| 12/25 | 1,171 | 1,171 | 1,155 | 1,163 | -0.09% | 12,300 | 201億6548万 | -1.36% | 10.37 | 0.48 |
| 12/22 | 1,158 | 1,167 | 1,158 | 1,164 | 0% | 7,200 | 201億8282万 | -1.61% | 10.38 | 0.48 |
| 12/21 | 1,165 | 1,171 | 1,160 | 1,164 | -0.09% | 12,100 | 201億8282万 | -1.85% | 10.38 | 0.48 |
| 12/20 | 1,158 | 1,169 | 1,158 | 1,165 | +0.78% | 15,500 | 202億16万 | -2.02% | 10.39 | 0.48 |
| 12/19 | 1,151 | 1,166 | 1,151 | 1,156 | -0.17% | 15,600 | 200億4411万 | -3.02% | 10.31 | 0.48 |
| 12/18 | 1,151 | 1,158 | 1,136 | 1,158 | +0.61% | 29,300 | 200億7879万 | -3.1% | 10.33 | 0.48 |
| 12/15 | 1,140 | 1,158 | 1,140 | 1,151 | +0.79% | 16,800 | 199億5741万 | -3.92% | 10.27 | 0.47 |
| 12/14 | 1,145 | 1,152 | 1,138 | 1,142 | -0.26% | 11,800 | 198億136万 | -4.99% | 10.19 | 0.47 |
| 12/13 | 1,157 | 1,157 | 1,144 | 1,145 | -0.69% | 10,000 | 198億5338万 | -5.06% | 10.21 | 0.47 |
| 12/12 | 1,159 | 1,165 | 1,147 | 1,153 | -0.17% | 19,900 | 199億9209万 | -4.79% | 10.28 | 0.47 |
| 12/11 | 1,137 | 1,155 | 1,137 | 1,155 | +1.67% | 20,000 | 200億2677万 | -4.86% | 10.3 | 0.48 |
| 12/08 | 1,157 | 1,159 | 1,134 | 1,136 | -2.07% | 23,300 | 196億9733万 | -6.73% | 10.13 | 0.47 |
| 12/07 | 1,171 | 1,171 | 1,153 | 1,160 | -1.11% | 11,000 | 201億1347万 | -5.07% | 10.35 | 0.48 |
| 12/06 | 1,169 | 1,174 | 1,162 | 1,173 | +1.12% | 30,100 | 203億3888万 | -4.32% | 10.46 | 0.48 |
| 12/05 | 1,155 | 1,179 | 1,152 | 1,160 | 0% | 26,600 | 201億1347万 | -5.61% | 10.35 | 0.48 |
| 12/04 | 1,169 | 1,169 | 1,150 | 1,160 | -1.19% | 30,800 | 201億1347万 | -5.84% | 10.35 | 0.48 |
| 12/01 | 1,157 | 1,174 | 1,152 | 1,174 | +2.98% | 41,100 | 203億5622万 | -4.86% | 10.47 | 0.48 |
| 11/30 | 1,150 | 1,166 | 1,129 | 1,140 | -1.47% | 89,500 | 197億6668万 | -7.77% | 6.46 | 0.47 |
| 11/29 | 1,148 | 1,173 | 1,143 | 1,157 | -6.16% | 129,300 | 200億6145万 | -6.54% | 6.55 | 0.48 |
| 11/28 | 1,248 | 1,248 | 1,221 | 1,233 | -1.36% | 79,700 | 213億7923万 | -0.56% | 6.98 | 0.51 |
| 11/27 | 1,255 | 1,261 | 1,245 | 1,250 | -0.71% | 57,500 | 216億7400万 | +0.97% | 7.08 | 0.52 |
| 11/24 | 1,270 | 1,270 | 1,258 | 1,259 | +0.32% | 31,800 | 218億3005万 | +1.94% | 7.13 | 0.52 |
| 11/22 | 1,250 | 1,260 | 1,243 | 1,255 | +0.16% | 17,600 | 217億6069万 | +1.87% | 7.11 | 0.52 |
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 | 374 12/17 | 135 10/16 | 24,200 2/25 | - | - | +23.12% 11/26 | -26.02% 10/9 |
| 2009年 11月期 | 220 12/15 | 100 4/3 3/31 他3件 | 134,500 8/21 | - | - | +29.53% 8/28 | -23.97% 3/3 |
| 2010年 11月期 | 222 4/12 | 145 1/4 | 461,800 1/20 | - | - | +21.42% 1/11 | -10.5% 5/20 |
| 2011年 11月期 | 396 3/31 | 180 12/3 | 88,800 1/13 | 68億6632万 | 31億2105万 | +58.1% 1/13 | -24.23% 3/15 |
| 2012年 11月期 | 468 3/21 3/19 | 270 12/29 12/26 | 56,200 3/16 | 81億1474万 | 46億8158万 | +33.42% 3/16 | -17.18% 5/16 |
| 2013年 11月期 | 624 11/11 | 337 12/3 | 103,300 1/21 | 108億1966万 | 58億4331万 | +34.79% 1/18 | -11.48% 6/12 |
| 2014年 11月期 | 766 1/15 | 399 5/28 | 587,300 4/2 | 132億8182万 | 69億1834万 | +20.75% 1/15 | -26.15% 3/27 |
| 2015年 11月期 | 454 3/19 | 340 11/10 10/7 | 56,400 7/13 | 78億7199万 | 58億9532万 | +6.4% 3/16 | -7.36% 12/25 |
| 2016年 11月期 | 756 9/7 | 309 2/12 12/25 | 1,227,400 7/14 | 131億843万 | 53億5781万 | +30.14% 7/21 | -8.96% 11/9 |
| 2017年 11月期 | 1,384 11/6 | 655 12/15 | 817,400 1/11 | 239億9745万 | 113億5717万 | +20.01% 10/10 | -7.26% 4/6 |
| 2018年 11月期 | 1,566 1/26 | 926 11/30 | 259,000 1/19 | 271億5318万 | 160億5609万 | +14.77% 1/10 | -26.54% 12/25 |
| 2019年 11月期 | 931 12/3 | 612 12/25 | 170,000 11/27 | 161億4279万 | 106億1159万 | +11.84% 11/25 | -7.2% 1/24 |
| 2020年 11月期 | 904 12/13 | 506 3/13 | 187,100 11/26 | 156億7463万 | 87億7363万 | +12.07% 10/7 | -23.17% 3/16 |
| 2021年 11月期 | 925 11/16 | 640 1/4 | 43,600 1/15 | 160億3876万 | 110億9708万 | +10.62% 5/11 | -10.99% 12/1 |
| 2022年 11月期 | 1,394 4/22 | 766 12/1 | 364,500 7/14 | 241億7084万 | 132億8182万 | +22.2% 4/11 | -7.32% 12/28 |
| 2023年 11月期 | 1,405 9/28 | 1,028 1/18 | 348,400 1/18 | 243億6157万 | 178億2469万 | +8.62% 9/28 | -10.19% 10/18 |
| 最新 | 1,125 2024/4/19 | 42,900 | 195億660万 | -4.01% 1,172 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/29 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/29 vs 2002/12/27
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/29
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 117%（2.17倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
100円（2009/04/03） - 1025%（11.25倍）
1,125円（4/19）