株価チャート
株価
7/26
- 前日 (7/25)
- 996
- 始値
- 996
- 高値
- 996
- 安値
- 989
- 終値 -0.6%
- 990
- 出来高 -41.32%
- 7,100
乖離率
- 株価（5日）
移動平均値 - -0.6%
996 - 株価（25日）
移動平均値 - -5.35%
1,046 - 出来高（5日）
移動平均値 - -54.02%
15,440
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 996 | 996 | 989 | 990 | -0.6% | 7,100 | 171億6580万 | -5.35% | 8.61 | 0.42 |
| 07/25 | 990 | 998 | 988 | 996 | +0.2% | 12,100 | 172億6984万 | -4.96% | 8.66 | 0.42 |
| 07/24 | 993 | 999 | 988 | 994 | +0.1% | 15,800 | 172億3516万 | -5.33% | 8.65 | 0.42 |
| 07/23 | 1,005 | 1,005 | 988 | 993 | -1.19% | 34,600 | 172億1782万 | -5.7% | 8.64 | 0.42 |
| 07/22 | 1,007 | 1,007 | 1,004 | 1,005 | -0.2% | 7,600 | 174億2589万 | -4.74% | 8.74 | 0.42 |
| 07/19 | 1,014 | 1,014 | 1,005 | 1,007 | -0.3% | 14,500 | 174億6057万 | -4.82% | 8.76 | 0.42 |
| 07/18 | 1,012 | 1,016 | 1,006 | 1,010 | -0.39% | 27,000 | 175億1259万 | -4.81% | 8.78 | 0.42 |
| 07/17 | 1,012 | 1,028 | 1,012 | 1,014 | +0.2% | 14,400 | 175億8194万 | -4.7% | 8.82 | 0.43 |
| 07/16 | 1,044 | 1,044 | 1,002 | 1,012 | -4.53% | 39,900 | 175億4727万 | -5.07% | 8.8 | 0.42 |
| 07/12 | 1,054 | 1,064 | 1,054 | 1,060 | -0.47% | 5,900 | 183億7955万 | -0.75% | 9.22 | 0.44 |
| 07/11 | 1,057 | 1,068 | 1,056 | 1,065 | +1.14% | 14,200 | 184億6624万 | -0.28% | 9.26 | 0.45 |
| 07/10 | 1,055 | 1,058 | 1,052 | 1,053 | -0.19% | 8,800 | 182億5817万 | -1.31% | 9.16 | 0.44 |
| 07/09 | 1,060 | 1,062 | 1,050 | 1,055 | -0.38% | 7,900 | 182億9285万 | -1.12% | 9.18 | 0.44 |
| 07/08 | 1,071 | 1,082 | 1,059 | 1,059 | -1.21% | 6,900 | 183億6221万 | -0.84% | 9.21 | 0.44 |
| 07/05 | 1,081 | 1,087 | 1,072 | 1,072 | -0.65% | 4,200 | 185億8762万 | +0.28% | 9.32 | 0.45 |
| 07/04 | 1,070 | 1,080 | 1,070 | 1,079 | +1.03% | 3,700 | 187億899万 | +0.94% | 9.38 | 0.45 |
| 07/03 | 1,060 | 1,068 | 1,060 | 1,068 | +0.38% | 3,000 | 185億1826万 | 0% | 9.29 | 0.45 |
| 07/02 | 1,071 | 1,071 | 1,058 | 1,064 | -0.65% | 6,700 | 184億4890万 | -0.47% | 9.25 | 0.45 |
| 07/01 | 1,080 | 1,081 | 1,062 | 1,071 | -1.02% | 11,200 | 185億7028万 | +0.09% | 9.32 | 0.45 |
| 06/28 | 1,087 | 1,091 | 1,080 | 1,082 | -0.46% | 6,900 | 187億6101万 | +0.93% | 9.41 | 0.45 |
| 06/27 | 1,095 | 1,095 | 1,077 | 1,087 | +0.46% | 9,100 | 188億4771万 | +1.3% | 9.45 | 0.46 |
| 06/26 | 1,085 | 1,085 | 1,075 | 1,082 | 0% | 2,400 | 187億6101万 | +0.74% | 9.41 | 0.45 |
| 06/25 | 1,075 | 1,090 | 1,073 | 1,082 | +0.65% | 10,700 | 187億6101万 | +0.65% | 9.41 | 0.45 |
| 06/24 | 1,066 | 1,079 | 1,066 | 1,075 | +1.13% | 8,100 | 186億3964万 | -0.09% | 9.35 | 0.45 |
| 06/21 | 1,059 | 1,073 | 1,059 | 1,063 | +1.14% | 8,600 | 184億3156万 | -1.39% | 9.25 | 0.45 |
| 06/20 | 1,050 | 1,056 | 1,047 | 1,051 | +0.38% | 14,300 | 182億2349万 | -2.69% | 9.14 | 0.44 |
| 06/19 | 1,057 | 1,057 | 1,047 | 1,047 | -0.95% | 8,100 | 181億5414万 | -3.23% | 9.11 | 0.44 |
| 06/18 | 1,056 | 1,063 | 1,052 | 1,057 | -0.66% | 28,800 | 183億2753万 | -2.58% | 9.19 | 0.44 |
| 06/17 | 1,075 | 1,083 | 1,060 | 1,064 | -1.02% | 11,100 | 184億4890万 | -2.3% | 9.25 | 0.45 |
| 06/14 | 1,073 | 1,076 | 1,072 | 1,075 | +0.19% | 12,500 | 186億3964万 | -1.56% | 9.35 | 0.45 |
| 06/13 | 1,080 | 1,080 | 1,072 | 1,073 | -0.56% | 17,900 | 186億496万 | -1.92% | 9.33 | 0.45 |
| 06/12 | 1,064 | 1,079 | 1,064 | 1,079 | +0.65% | 20,800 | 187億899万 | -1.64% | 9.38 | 0.45 |
| 06/11 | 1,065 | 1,072 | 1,065 | 1,072 | +0.56% | 13,600 | 185億8762万 | -2.46% | 9.32 | 0.45 |
| 06/10 | 1,049 | 1,072 | 1,049 | 1,066 | +1.72% | 19,800 | 184億8358万 | -3.18% | 9.27 | 0.45 |
| 06/07 | 1,042 | 1,057 | 1,042 | 1,048 | -0.1% | 13,200 | 181億7148万 | -4.99% | 9.12 | 0.44 |
| 06/06 | 1,064 | 1,065 | 1,046 | 1,049 | -1.41% | 18,400 | 181億8882万 | -5.15% | 9.12 | 0.44 |
| 06/05 | 1,069 | 1,070 | 1,058 | 1,064 | -0.56% | 17,200 | 184億4890万 | -4.06% | 9.25 | 0.45 |
| 06/04 | 1,075 | 1,078 | 1,067 | 1,070 | -0.83% | 6,900 | 185億5294万 | -3.69% | 9.31 | 0.45 |
| 06/03 | 1,076 | 1,083 | 1,075 | 1,079 | +0.09% | 6,000 | 187億899万 | -2.97% | 9.38 | 0.45 |
| 05/31 | 1,077 | 1,096 | 1,073 | 1,078 | +2.08% | 18,800 | 186億9165万 | -3.14% | 9.38 | 0.45 |
| 05/30 | 1,057 | 1,070 | 1,041 | 1,056 | -4.09% | 68,700 | 183億1019万 | -5.21% | 9.18 | 0.45 |
| 05/29 | 1,101 | 1,114 | 1,095 | 1,101 | +0.92% | 55,900 | 190億9045万 | -1.43% | 9.58 | 0.47 |
| 05/28 | 1,110 | 1,110 | 1,091 | 1,091 | -1.71% | 35,700 | 189億1706万 | -2.42% | 9.49 | 0.47 |
| 05/27 | 1,117 | 1,117 | 1,099 | 1,110 | -0.18% | 17,800 | 192億4651万 | -0.89% | 9.65 | 0.48 |
| 05/24 | 1,113 | 1,113 | 1,104 | 1,112 | +0.27% | 19,000 | 192億8119万 | -0.8% | 9.67 | 0.48 |
| 05/23 | 1,106 | 1,111 | 1,095 | 1,109 | +0.27% | 16,500 | 192億2917万 | -1.25% | 9.65 | 0.48 |
| 05/22 | 1,115 | 1,115 | 1,101 | 1,106 | -0.98% | 24,400 | 191億7715万 | -1.78% | 9.62 | 0.48 |
| 05/21 | 1,113 | 1,121 | 1,112 | 1,117 | +0.36% | 14,000 | 193億6788万 | -0.98% | 9.72 | 0.48 |
| 05/20 | 1,104 | 1,113 | 1,104 | 1,113 | +0.45% | 27,000 | 192億9852万 | -1.59% | 9.68 | 0.48 |
| 05/17 | 1,107 | 1,116 | 1,107 | 1,108 | -0.72% | 19,900 | 192億1183万 | -2.29% | 9.64 | 0.48 |
| 05/16 | 1,118 | 1,128 | 1,111 | 1,116 | -0.53% | 16,500 | 193億5054万 | -1.76% | 9.71 | 0.48 |
| 05/15 | 1,132 | 1,133 | 1,118 | 1,122 | -1.15% | 15,500 | 194億5458万 | -1.49% | 9.76 | 0.48 |
| 05/14 | 1,140 | 1,140 | 1,125 | 1,135 | -0.61% | 19,800 | 196億7999万 | -0.53% | 9.87 | 0.49 |
| 05/13 | 1,136 | 1,146 | 1,126 | 1,142 | +0.44% | 21,200 | 198億136万 | -0.09% | 9.93 | 0.49 |
| 05/10 | 1,137 | 1,146 | 1,137 | 1,137 | 0% | 7,200 | 197億1467万 | -0.7% | 9.89 | 0.49 |
| 05/09 | 1,132 | 1,145 | 1,132 | 1,137 | +1.07% | 8,400 | 197億1467万 | -0.87% | 9.89 | 0.49 |
| 05/08 | 1,134 | 1,145 | 1,119 | 1,125 | -1.49% | 40,400 | 195億660万 | -2.09% | 9.78 | 0.48 |
| 05/07 | 1,146 | 1,146 | 1,132 | 1,142 | +1.96% | 19,200 | 198億136万 | -0.78% | 9.93 | 0.49 |
| 05/02 | 1,120 | 1,135 | 1,117 | 1,120 | 0% | 12,600 | 194億1990万 | -2.86% | 9.74 | 0.48 |
| 05/01 | 1,120 | 1,126 | 1,108 | 1,120 | +0.27% | 11,200 | 194億1990万 | -3.03% | 9.74 | 0.48 |
| 04/30 | 1,102 | 1,131 | 1,101 | 1,117 | +1.36% | 47,400 | 193億6788万 | -3.54% | 9.72 | 0.48 |
| 04/26 | 1,107 | 1,110 | 1,101 | 1,102 | -0.45% | 36,200 | 191億779万 | -5% | 9.58 | 0.47 |
| 04/25 | 1,110 | 1,122 | 1,106 | 1,107 | 0% | 20,600 | 191億9449万 | -4.9% | 9.63 | 0.48 |
| 04/24 | 1,119 | 1,129 | 1,107 | 1,107 | -0.18% | 23,900 | 191億9449万 | -5.06% | 9.63 | 0.48 |
| 04/23 | 1,124 | 1,125 | 1,107 | 1,109 | -0.89% | 23,100 | 192億2917万 | -5.13% | 9.65 | 0.48 |
| 04/22 | 1,126 | 1,132 | 1,117 | 1,119 | -0.53% | 20,100 | 194億256万 | -4.36% | 9.73 | 0.48 |
| 04/19 | 1,147 | 1,150 | 1,123 | 1,125 | -1.32% | 42,900 | 195億660万 | -4.01% | 9.78 | 0.48 |
| 04/18 | 1,140 | 1,158 | 1,136 | 1,140 | -0.26% | 24,900 | 197億6668万 | -2.81% | 9.92 | 0.49 |
| 04/17 | 1,160 | 1,160 | 1,142 | 1,143 | -1.47% | 25,400 | 198億1870万 | -2.64% | 9.94 | 0.49 |
| 04/16 | 1,170 | 1,172 | 1,154 | 1,160 | -0.85% | 6,600 | 201億1347万 | -1.19% | 10.09 | 0.5 |
| 04/15 | 1,155 | 1,180 | 1,150 | 1,170 | -0.43% | 24,400 | 202億8686万 | -0.34% | 10.18 | 0.5 |
| 04/12 | 1,176 | 1,184 | 1,168 | 1,175 | -0.17% | 16,500 | 203億7356万 | +0.09% | 10.22 | 0.51 |
| 04/11 | 1,184 | 1,185 | 1,173 | 1,177 | -0.68% | 6,100 | 204億823万 | +0.34% | 10.24 | 0.51 |
| 04/10 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 7,300 | 205億4695万 | +1.02% | 10.31 | 0.51 |
| 04/09 | 1,185 | 1,187 | 1,180 | 1,180 | -0.17% | 3,700 | 204億6025万 | +0.68% | 10.26 | 0.51 |
| 04/08 | 1,177 | 1,186 | 1,175 | 1,182 | +0.51% | 4,900 | 204億9493万 | +0.85% | 10.28 | 0.51 |
| 04/05 | 1,180 | 1,184 | 1,175 | 1,176 | -0.68% | 4,900 | 203億9089万 | +0.34% | 10.23 | 0.51 |
| 04/04 | 1,181 | 1,189 | 1,176 | 1,184 | +0.25% | 4,600 | 205億2961万 | +1.02% | 10.3 | 0.51 |
| 04/03 | 1,180 | 1,188 | 1,177 | 1,181 | -0.59% | 3,600 | 204億7759万 | +0.77% | 10.27 | 0.51 |
| 04/02 | 1,194 | 1,195 | 1,151 | 1,188 | -0.25% | 8,800 | 205億9896万 | +1.37% | 10.33 | 0.51 |
| 04/01 | 1,192 | 1,193 | 1,185 | 1,191 | +0.59% | 3,300 | 206億5098万 | +1.79% | 10.36 | 0.51 |
| 03/29 | 1,186 | 1,187 | 1,173 | 1,184 | +0.42% | 7,700 | 205億2961万 | +1.28% | 10.3 | 0.51 |
| 03/28 | 1,175 | 1,189 | 1,175 | 1,179 | -0.51% | 5,400 | 204億4291万 | +0.86% | 10.25 | 0.51 |
| 03/27 | 1,184 | 1,185 | 1,170 | 1,185 | +0.25% | 8,000 | 205億4695万 | +1.46% | 10.31 | 0.51 |
| 03/26 | 1,179 | 1,185 | 1,175 | 1,182 | +0.25% | 5,500 | 204億9493万 | +1.2% | 10.28 | 0.51 |
| 03/25 | 1,185 | 1,185 | 1,171 | 1,179 | -0.51% | 2,500 | 204億4291万 | +1.11% | 10.25 | 0.51 |
| 03/22 | 1,170 | 1,188 | 1,166 | 1,185 | +0.77% | 8,600 | 205億4695万 | +1.72% | 10.31 | 0.51 |
| 03/21 | 1,165 | 1,176 | 1,157 | 1,176 | +1.2% | 18,000 | 203億9089万 | +1.03% | 10.23 | 0.51 |
| 03/19 | 1,158 | 1,168 | 1,152 | 1,162 | +0.96% | 11,100 | 201億4815万 | -0.17% | 10.11 | 0.5 |
| 03/18 | 1,151 | 1,161 | 1,148 | 1,151 | -0.26% | 12,900 | 199億5741万 | -1.2% | 10.01 | 0.5 |
| 03/15 | 1,159 | 1,168 | 1,154 | 1,154 | -0.43% | 5,200 | 200億943万 | -0.94% | 10.04 | 0.5 |
| 03/14 | 1,157 | 1,167 | 1,152 | 1,159 | +0.26% | 5,200 | 200億9613万 | -0.52% | 10.08 | 0.5 |
| 03/13 | 1,158 | 1,167 | 1,156 | 1,156 | -0.17% | 1,300 | 200億4411万 | -0.86% | 10.05 | 0.5 |
| 03/12 | 1,156 | 1,160 | 1,151 | 1,158 | 0% | 6,900 | 200億7879万 | -0.69% | 10.07 | 0.5 |
| 03/11 | 1,163 | 1,165 | 1,151 | 1,158 | -0.43% | 9,400 | 200億7879万 | -0.69% | 10.07 | 0.5 |
| 03/08 | 1,160 | 1,178 | 1,157 | 1,163 | +0.17% | 7,600 | 201億6548万 | -0.43% | 10.12 | 0.5 |
| 03/07 | 1,174 | 1,174 | 1,161 | 1,161 | -0.6% | 5,700 | 201億3081万 | -0.77% | 10.1 | 0.5 |
| 03/06 | 1,160 | 1,178 | 1,160 | 1,168 | +0.09% | 6,300 | 202億5218万 | -0.17% | 10.16 | 0.5 |
| 03/05 | 1,174 | 1,180 | 1,167 | 1,167 | -0.77% | 2,400 | 202億3484万 | -0.34% | 10.15 | 0.5 |
| 03/04 | 1,189 | 1,194 | 1,170 | 1,176 | -0.93% | 13,400 | 203億9089万 | +0.26% | 10.23 | 0.51 |
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 | 990 2024/7/26 | 7,100 | 171億6580万 | -5.35% 1,046 | |||
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）
- 2024/07/26 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
100円（2009/04/03） - 890%（9.9倍）
990円（7/26）