株価チャート
株価
10/11
- 前日 (10/10)
- 906
- 始値
- 910
- 高値
- 1,012
- 安値
- 910
- 終値 +2.1%
- 925
- 出来高 +999.99%
- 79,500
乖離率
- 株価（5日）
移動平均値 - +1.54%
911 - 株価（25日）
移動平均値 - +4.64%
884 - 出来高（5日）
移動平均値 - +273.59%
21,280
2024/05/17～2024/10/11
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 | ||||||||||
| 10/11 | 910 | 1,012 | 910 | 925 | +2.1% | 79,500 | 17億1782万 | +4.64% | 26.26 | 0.34 |
| 10/10 | 905 | 912 | 893 | 906 | -0.22% | 5,000 | 16億8254万 | +2.72% | 25.72 | 0.33 |
| 10/09 | 904 | 911 | 902 | 908 | +0.44% | 4,800 | 16億8625万 | +2.83% | 25.78 | 0.33 |
| 10/08 | 906 | 913 | 895 | 904 | -0.77% | 4,800 | 16億7883万 | +2.38% | 25.66 | 0.33 |
| 10/07 | 906 | 915 | 906 | 911 | +1.11% | 12,300 | 16億9182万 | +3.05% | 25.86 | 0.33 |
| 10/04 | 885 | 903 | 885 | 901 | +1.24% | 3,900 | 16億7325万 | +1.81% | 25.58 | 0.33 |
| 10/03 | 903 | 908 | 890 | 890 | +0.23% | 4,200 | 16億5283万 | +0.45% | 25.27 | 0.32 |
| 10/02 | 901 | 910 | 885 | 888 | -2.42% | 6,600 | 16億4911万 | +0.11% | 25.21 | 0.32 |
| 10/01 | 893 | 910 | 893 | 910 | +2.36% | 5,800 | 16億8997万 | +2.48% | 25.84 | 0.33 |
| 09/30 | 876 | 900 | 876 | 889 | -1.88% | 5,400 | 16億5097万 | +0.11% | 25.24 | 0.32 |
| 09/27 | 894 | 906 | 891 | 906 | +1.34% | 9,400 | 16億8254万 | +2.03% | 25.72 | 0.33 |
| 09/26 | 886 | 894 | 881 | 894 | +1.02% | 10,100 | 16億6025万 | +0.79% | 25.38 | 0.33 |
| 09/25 | 877 | 890 | 868 | 885 | +2.67% | 26,200 | 16億4354万 | -0.23% | 25.13 | 0.32 |
| 09/24 | 870 | 872 | 857 | 862 | +0.82% | 7,800 | 16億83万 | -2.82% | 24.47 | 0.31 |
| 09/20 | 849 | 855 | 844 | 855 | +2.52% | 5,000 | 15億8783万 | -3.82% | 24.27 | 0.31 |
| 09/19 | 830 | 850 | 823 | 834 | +2.33% | 7,200 | 15億4883万 | -6.29% | 23.68 | 0.3 |
| 09/18 | 822 | 833 | 815 | 815 | -0.73% | 9,700 | 15億1354万 | -8.53% | 23.14 | 0.3 |
| 09/17 | 836 | 848 | 821 | 821 | -2.38% | 15,200 | 15億2468万 | -7.96% | 23.31 | 0.3 |
| 09/13 | 859 | 867 | 840 | 841 | -1.87% | 15,200 | 15億6183万 | -5.72% | 23.88 | 0.31 |
| 09/12 | 861 | 880 | 842 | 857 | +1.06% | 23,400 | 15億9154万 | -3.82% | 24.33 | 0.31 |
| 09/11 | 915 | 938 | 836 | 848 | -8.82% | 144,900 | 15億7483万 | -4.72% | 24.08 | 0.31 |
| 09/10 | 930 | 1,026 | 897 | 930 | +1.53% | 549,600 | 17億2711万 | +4.97% | 26.4 | 0.34 |
| 09/09 | 912 | 1,040 | 901 | 916 | +2.92% | 864,300 | 17億111万 | +4.81% | 26.01 | 0.33 |
| 09/06 | 915 | 915 | 889 | 890 | -1.55% | 1,100 | 16億5283万 | +2.42% | 25.27 | 0.32 |
| 09/05 | 874 | 922 | 874 | 904 | +1.92% | 3,200 | 16億7883万 | +4.15% | 25.66 | 0.33 |
| 09/04 | 894 | 912 | 886 | 887 | -3.27% | 9,100 | 16億4725万 | +2.07% | 25.18 | 0.32 |
| 09/03 | 902 | 944 | 902 | 917 | 0% | 5,100 | 17億297万 | +5.28% | 26.03 | 0.33 |
| 09/02 | 920 | 935 | 912 | 917 | -1.29% | 4,500 | 17億297万 | +5.16% | 26.03 | 0.33 |
| 08/30 | 935 | 940 | 926 | 929 | -0.64% | 3,400 | 17億2525万 | +6.41% | 26.37 | 0.34 |
| 08/29 | 927 | 940 | 901 | 935 | +0.86% | 9,500 | 17億3640万 | +7.22% | 26.55 | 0.34 |
| 08/28 | 925 | 930 | 891 | 927 | +1.87% | 15,900 | 17億2154万 | +6.31% | 26.32 | 0.34 |
| 08/27 | 913 | 917 | 910 | 910 | -0.33% | 1,700 | 16億8997万 | +4.36% | 25.84 | 0.33 |
| 08/26 | 910 | 915 | 887 | 913 | +0.33% | 10,300 | 16億9554万 | +4.46% | 25.92 | 0.33 |
| 08/23 | 894 | 910 | 888 | 910 | +1.79% | 5,500 | 16億8997万 | +3.76% | 25.84 | 0.33 |
| 08/22 | 870 | 919 | 870 | 894 | +1.02% | 9,400 | 16億6025万 | +1.59% | 25.38 | 0.33 |
| 08/21 | 900 | 900 | 884 | 885 | 0% | 3,300 | 16億4354万 | -0.23% | 25.13 | 0.32 |
| 08/20 | 891 | 920 | 866 | 885 | -1.23% | 10,400 | 16億4354万 | -1.34% | 25.13 | 0.32 |
| 08/19 | 935 | 935 | 877 | 896 | -2.61% | 12,400 | 16億6397万 | -0.78% | 25.44 | 0.33 |
| 08/16 | 885 | 920 | 875 | 920 | +5.75% | 14,900 | 17億854万 | +1.32% | 26.12 | 0.34 |
| 08/15 | 853 | 887 | 853 | 870 | +0.46% | 12,700 | 16億1568万 | -4.71% | 24.7 | 0.32 |
| 08/14 | 842 | 866 | 842 | 866 | +2.85% | 14,700 | 16億825万 | -6.18% | 24.59 | 0.32 |
| 08/13 | 835 | 848 | 818 | 842 | +4.6% | 12,200 | 15億6368万 | -10.04% | 23.9 | 0.31 |
| 08/09 | 853 | 856 | 791 | 805 | -2.19% | 25,400 | 14億9497万 | -15.08% | 22.85 | 0.29 |
| 08/08 | 788 | 837 | 788 | 823 | -0.84% | 36,700 | 15億2840万 | -14.45% | 23.37 | 0.3 |
| 08/07 | 751 | 893 | 751 | 830 | +11.71% | 93,100 | 15億4140万 | -14.87% | 23.56 | 0.3 |
| 08/06 | 718 | 743 | 692 | 743 | +15.55% | 28,300 | 13億7983万 | -24.72% | 21.09 | 0.27 |
| 08/05 | 720 | 745 | 643 | 643 | -18.92% | 80,900 | 11億9412万 | -35.83% | 18.26 | 0.23 |
| 08/02 | 830 | 830 | 793 | 793 | -8.43% | 24,100 | 14億7269万 | -22.56% | 22.51 | 0.29 |
| 08/01 | 924 | 924 | 861 | 866 | -6.48% | 26,900 | 16億825万 | -16.57% | 24.59 | 0.32 |
| 07/31 | 927 | 960 | 915 | 926 | -0.64% | 16,700 | 17億1968万 | -11.73% | 26.29 | 0.34 |
| 07/30 | 940 | 954 | 925 | 932 | -1.17% | 16,400 | 17億3082万 | -12.32% | 26.46 | 0.34 |
| 07/29 | 931 | 943 | 918 | 943 | +1.29% | 11,400 | 17億5125万 | -13.33% | 26.77 | 0.34 |
| 07/26 | 915 | 946 | 891 | 931 | +2.2% | 40,800 | 17億2897万 | -15.36% | 26.43 | 0.34 |
| 07/25 | 915 | 919 | 902 | 911 | -1.73% | 23,700 | 16億9182万 | -18.37% | 25.86 | 0.33 |
| 07/24 | 948 | 955 | 917 | 927 | -2.22% | 24,000 | 17億2154万 | -17.31% | 26.32 | 0.34 |
| 07/23 | 956 | 988 | 948 | 948 | -0.63% | 24,100 | 17億6054万 | -15.28% | 26.91 | 0.35 |
| 07/22 | 971 | 971 | 942 | 954 | -1.75% | 31,200 | 17億7168万 | -14.44% | 27.08 | 0.35 |
| 07/19 | 1,002 | 1,004 | 956 | 971 | -2.61% | 43,200 | 18億325万 | -12.52% | 27.57 | 0.35 |
| 07/18 | 1,026 | 1,043 | 990 | 997 | -5.59% | 68,900 | 18億5154万 | -9.77% | 28.31 | 0.36 |
| 07/17 | 1,050 | 1,117 | 1,044 | 1,056 | -7.37% | 173,000 | 19億6111万 | -3.91% | 29.98 | 0.39 |
| 07/16 | 1,045 | 1,141 | 1,040 | 1,140 | +10.25% | 161,200 | 21億1710万 | +4.49% | 32.37 | 0.42 |
| 07/12 | 1,017 | 1,040 | 1,007 | 1,034 | +0.49% | 26,500 | 19億2025万 | -4.17% | 29.36 | 0.38 |
| 07/11 | 1,037 | 1,049 | 1,022 | 1,029 | -1.25% | 23,100 | 19億1096万 | -3.92% | 29.21 | 0.38 |
| 07/10 | 1,117 | 1,117 | 1,034 | 1,042 | -6.8% | 82,900 | 19億3511万 | -1.98% | 29.58 | 0.38 |
| 07/09 | 1,224 | 1,251 | 1,114 | 1,118 | -6.37% | 253,500 | 20億7625万 | +5.87% | 31.74 | 0.41 |
| 07/08 | 1,159 | 1,195 | 1,143 | 1,194 | +3.29% | 84,100 | 22億1739万 | +14.26% | 33.9 | 0.44 |
| 07/05 | 1,151 | 1,158 | 1,134 | 1,156 | +0.96% | 24,400 | 21億4682万 | +12.12% | 32.82 | 0.42 |
| 07/04 | 1,131 | 1,158 | 1,124 | 1,145 | -0.35% | 36,900 | 21億2639万 | +12.59% | 32.51 | 0.42 |
| 07/03 | 1,117 | 1,149 | 1,107 | 1,149 | +2.68% | 42,700 | 21億3382万 | +14.44% | 32.62 | 0.42 |
| 07/02 | 1,132 | 1,160 | 1,092 | 1,119 | -1.06% | 109,800 | 20億7810万 | +12.8% | 31.77 | 0.41 |
| 07/01 | 1,167 | 1,169 | 1,120 | 1,131 | -3.99% | 118,500 | 21億39万 | +15.29% | 32.11 | 0.41 |
| 06/28 | 1,263 | 1,345 | 1,131 | 1,178 | +2.52% | 902,300 | 21億8767万 | +21.57% | 33.44 | 0.43 |
| 06/27 | 1,125 | 1,198 | 1,113 | 1,149 | +0.17% | 279,000 | 21億3382万 | +20.31% | 32.62 | 0.42 |
| 06/26 | 1,235 | 1,240 | 1,140 | 1,147 | -9.33% | 368,400 | 21億3010万 | +21.76% | 32.56 | 0.42 |
| 06/25 | 1,758 | 1,919 | 1,252 | 1,265 | -18.81% | 2,567,500 | 23億4924万 | +36.17% | 35.91 | 0.46 |
| 06/24 | 1,174 | 1,558 | 1,160 | 1,558 | +23.85% | 1,816,100 | 28億9338万 | +71.02% | 44.23 | 0.57 |
| 06/21 | 1,387 | 1,432 | 1,172 | 1,258 | -5.2% | 426,800 | 23億3624万 | +42.79% | 35.72 | 0.46 |
| 06/20 | 1,117 | 1,327 | 1,066 | 1,327 | +29.21% | 1,147,000 | 24億6438万 | +53.77% | 37.67 | 0.48 |
| 06/19 | 884 | 1,027 | 871 | 1,027 | +17.1% | 70,800 | 19億725万 | +21.83% | 29.16 | 0.37 |
| 06/18 | 857 | 887 | 857 | 877 | +3.18% | 4,200 | 16億2868万 | +5.16% | 24.9 | 0.32 |
| 06/17 | 840 | 865 | 840 | 850 | +1.19% | 6,700 | 15億7854万 | +2.04% | 24.13 | 0.31 |
| 06/14 | 840 | 840 | 840 | 840 | -0.12% | 200 | 15億5997万 | +0.84% | 23.85 | 0.31 |
| 06/13 | 841 | 844 | 834 | 841 | -0.12% | 1,500 | 15億6183万 | +1.08% | 23.88 | 0.31 |
| 06/12 | 837 | 842 | 829 | 842 | -0.71% | 600 | 15億6368万 | +1.2% | 23.9 | 0.31 |
| 06/10 | 843 | 850 | 841 | 848 | +0.59% | 1,400 | 15億7483万 | +1.92% | 24.08 | 0.31 |
| 06/07 | 847 | 847 | 843 | 843 | 0% | 1,100 | 15億6554万 | +1.44% | 23.93 | 0.31 |
| 06/06 | 841 | 843 | 841 | 843 | +0.36% | 200 | 15億6554万 | +1.44% | 23.93 | 0.31 |
| 06/05 | 845 | 848 | 840 | 840 | -0.94% | 1,600 | 15億5997万 | +1.08% | 23.85 | 0.31 |
| 06/04 | 842 | 849 | 842 | 848 | +0.47% | 1,600 | 15億7483万 | +2.05% | 24.08 | 0.31 |
| 06/03 | 840 | 844 | 820 | 844 | +0.48% | 4,400 | 15億6740万 | +1.69% | 23.96 | 0.31 |
| 05/31 | 840 | 840 | 840 | 840 | +1.82% | 100 | 15億5997万 | +1.2% | 23.85 | 0.31 |
| 05/30 | 817 | 825 | 817 | 825 | +1.1% | 900 | 15億3211万 | -0.6% | 23.42 | 0.3 |
| 05/29 | 838 | 838 | 811 | 816 | -2.74% | 3,900 | 15億1540万 | -1.69% | 23.17 | 0.3 |
| 05/28 | 842 | 842 | 839 | 839 | -0.47% | 700 | 15億5811万 | +0.84% | 23.82 | 0.31 |
| 05/27 | 838 | 845 | 836 | 843 | +1.2% | 3,100 | 15億6554万 | +1.2% | 23.93 | 0.31 |
| 05/24 | 820 | 833 | 808 | 833 | +1.59% | 2,300 | 15億4697万 | -0.12% | 23.65 | 0.3 |
| 05/22 | 839 | 839 | 819 | 820 | -2.38% | 3,400 | 15億2283万 | -2.03% | 23.28 | 0.3 |
| 05/21 | 812 | 840 | 812 | 840 | +3.7% | 900 | 15億5997万 | 0% | 23.85 | 0.31 |
| 05/20 | 821 | 821 | 804 | 810 | -0.37% | 2,200 | 15億426万 | -3.8% | 23 | 0.3 |
| 05/17 | 812 | 833 | 801 | 813 | +0.37% | 2,600 | 15億983万 | -3.79% | 23.08 | 0.3 |
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 | 1,690 169 4/28 | 560 56 10/28 | 2,900 29,000 1/10 | - | - | +20.08% 4/25 | -28% 10/17 |
| 2009年 11月期 | 970 97 8/26 | 500 50 12/22 | 100,400 1,004,000 8/21 | - | - | +34.36% 8/25 | -15.42% 10/1 |
| 2010年 11月期 | 790 79 4/13 | 430 43 11/15 43 8/17 | 159,900 1,599,000 4/13 | - | - | +38.11% 4/13 | -14.08% 5/24 |
| 2011年 11月期 | 660 66 4/11 | 310 31 3/15 | 10,600 106,000 3/15 | 12億2568万 | 5億7570万 | +18.78% 4/13 | -35.48% 3/15 |
| 2012年 11月期 | 1,040 104 3/1 | 510 51 12/20 51 12/2 他2件 | 253,100 2,531,000 2/21 | 19億3138万 | 9億4712万 | +40.19% 2/29 | -18.12% 5/15 |
| 2013年 11月期 | 1,520 152 11/21 | 650 65 12/5 | 543,400 5,434,000 11/21 | 28億2279万 | 12億711万 | +26.26% 11/21 | -17.61% 6/7 |
| 2014年 11月期 | 1,880 188 1/21 | 1,070 107 12/25 | 238,600 2,386,000 1/21 | 34億9137万 | 19億8709万 | +47.2% 1/20 | -12.21% 10/17 |
| 2015年 11月期 | 5,060 506 4/27 | 1,300 130 12/17 130 12/16 | 547,200 5,472,000 4/22 | 93億9699万 | 24億1424万 | +68.33% 3/30 | -32.09% 8/25 |
| 2016年 11月期 | 2,750 275 7/25 | 1,090 109 6/24 | 719,300 7,193,000 7/22 | 51億706万 | 20億2425万 | +76.11% 7/22 | -27.27% 2/12 |
| 2017年 11月期 | 2,530 253 12/2 | 1,466 9/8 | 120,500 1,205,000 12/2 | 46億9849万 | 27億2252万 | +7.56% 1/25 | -14.29% 4/14 |
| 2018年 11月期 | 1,762 1/23 | 1,384 4/9 | 116,700 1/23 | 32億7223万 | 25億7024万 | +20.39% 1/22 | -28.38% 12/25 |
| 2019年 11月期 | 1,415 12/3 | 903 6/17 6/14 | 7,100 1/22 | 26億2781万 | 16億7697万 | +5.27% 7/29 | -9.81% 1/11 |
| 2020年 11月期 | 1,110 1/17 | 470 3/17 | 42,100 1/20 | 20億6139万 | 8億7284万 | +24.25% 10/19 | -36.29% 3/17 |
| 2021年 11月期 | 1,090 4/14 | 635 8/20 | 107,600 4/14 | 20億2425万 | 11億7926万 | +39.98% 4/13 | -9.76% 12/28 |
| 2022年 11月期 | 650 12/9 12/1 | 496 11/16 | 28,700 8/31 | 12億712万 | 9億2112万 | +4.96% 3/31 | -8.35% 1/6 |
| 2023年 11月期 | 1,159 4/14 | 408 2/13 | 1,854,600 4/7 | 21億5239万 | 7億5770万 | +96.38% 4/13 | -15.83% 5/18 |
| 最新 | 925 2024/10/11 | 79,500 | 17億1782万 | +4.64% 884 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 137%（2.37倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -2%（0.98倍）
- 1991/12/20 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/20
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -27%（0.73倍）
- 1996/12/26 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/26 vs 1996/12/26
- -20%（0.8倍）
- 1998/12/29 vs 1997/12/26
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/29
- 34%（1.34倍）
- 2000/12/29 vs 1999/12/30
- -60%（0.4倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71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
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/29 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/29 vs 2010/12/29
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/10/11 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
310円（2011/03/15） - 198%（2.98倍）
925円（10/11）