株価チャート
株価
11/30
- 前日 (11/29)
- 1,127
- 始値
- 1,113
- 高値
- 1,125
- 安値
- 1,111
- 終値 -0.71%
- 1,119
- 出来高 +7.39%
- 107,600
乖離率
- 株価（5日）
移動平均値 - -1.32%
1,134 - 株価（25日）
移動平均値 - -4.6%
1,173 - 出来高（5日）
移動平均値 - +41.77%
75,900
2023/07/06～2023/11/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 11/30 | 1,113 | 1,125 | 1,111 | 1,119 | -0.71% | 107,600 | 482億3837万 | -4.6% | 9.14 | 0.34 |
| 11/29 | 1,156 | 1,175 | 1,127 | 1,127 | -2.51% | 100,200 | 485億8324万 | -4.09% | 9.21 | 0.34 |
| 11/28 | 1,137 | 1,166 | 1,137 | 1,156 | +1.85% | 78,400 | 498億3339万 | -1.87% | 9.44 | 0.35 |
| 11/27 | 1,133 | 1,142 | 1,126 | 1,135 | +0.27% | 41,100 | 489億2811万 | -3.73% | 9.27 | 0.34 |
| 11/24 | 1,133 | 1,142 | 1,127 | 1,132 | 0% | 52,200 | 487億9878万 | -4.15% | 9.25 | 0.34 |
| 11/22 | 1,125 | 1,139 | 1,120 | 1,132 | 0% | 58,400 | 487億9878万 | -4.39% | 9.25 | 0.34 |
| 11/21 | 1,136 | 1,147 | 1,127 | 1,132 | -1.14% | 61,100 | 487億9878万 | -4.63% | 9.25 | 0.34 |
| 11/20 | 1,140 | 1,168 | 1,140 | 1,145 | +0.44% | 88,100 | 493億5919万 | -3.62% | 9.35 | 0.35 |
| 11/17 | 1,120 | 1,145 | 1,113 | 1,140 | +0.88% | 80,400 | 491億4365万 | -4.12% | 9.31 | 0.34 |
| 11/16 | 1,147 | 1,159 | 1,129 | 1,130 | -1.4% | 73,200 | 487億1257万 | -5.2% | 9.23 | 0.34 |
| 11/15 | 1,142 | 1,150 | 1,128 | 1,146 | +0.44% | 88,500 | 494億230万 | -4.02% | 9.36 | 0.35 |
| 11/14 | 1,182 | 1,182 | 1,132 | 1,141 | -1.04% | 86,100 | 491億8676万 | -4.6% | 9.32 | 0.34 |
| 11/13 | 1,163 | 1,172 | 1,139 | 1,153 | -0.69% | 63,400 | 497億406万 | -3.68% | 9.42 | 0.35 |
| 11/10 | 1,165 | 1,178 | 1,145 | 1,161 | -0.6% | 71,800 | 500億4893万 | -3.01% | 9.49 | 0.35 |
| 11/09 | 1,161 | 1,172 | 1,129 | 1,168 | +0.52% | 167,000 | 503億5069万 | -2.18% | 9.54 | 0.35 |
| 11/08 | 1,235 | 1,235 | 1,153 | 1,162 | -6.21% | 248,500 | 500億9204万 | -2.6% | 9.49 | 0.35 |
| 11/07 | 1,245 | 1,270 | 1,236 | 1,239 | -0.88% | 86,200 | 534億1139万 | +3.94% | 10.12 | 0.37 |
| 11/06 | 1,288 | 1,288 | 1,250 | 1,250 | -1.65% | 125,400 | 538億8558万 | +5.22% | 10.21 | 0.38 |
| 11/02 | 1,285 | 1,293 | 1,253 | 1,271 | 0% | 164,000 | 547億9086万 | +7.26% | 10.38 | 0.38 |
| 11/01 | 1,250 | 1,274 | 1,248 | 1,271 | +2.5% | 187,000 | 547億9086万 | +7.53% | 10.38 | 0.38 |
| 10/31 | 1,216 | 1,240 | 1,193 | 1,240 | +3.85% | 234,800 | 534億5450万 | +5.17% | 10.13 | 0.37 |
| 10/30 | 1,216 | 1,227 | 1,187 | 1,194 | -1.32% | 509,700 | 514億7151万 | +1.53% | 9.76 | 0.36 |
| 10/27 | 1,186 | 1,212 | 1,186 | 1,210 | +2.2% | 141,700 | 521億6124万 | +2.89% | 9.89 | 0.36 |
| 10/26 | 1,191 | 1,195 | 1,158 | 1,184 | 0% | 144,500 | 510億4042万 | +0.85% | 9.67 | 0.36 |
| 10/25 | 1,150 | 1,197 | 1,150 | 1,184 | +0.59% | 87,300 | 510億4042万 | +1.02% | 9.67 | 0.36 |
| 10/24 | 1,180 | 1,183 | 1,144 | 1,177 | -0.76% | 108,100 | 507億3866万 | +0.51% | 9.62 | 0.35 |
| 10/23 | 1,189 | 1,204 | 1,181 | 1,186 | +0.25% | 93,700 | 511億2664万 | +1.28% | 9.69 | 0.36 |
| 10/20 | 1,199 | 1,219 | 1,180 | 1,183 | -1.33% | 129,400 | 509億9732万 | +1.02% | 9.67 | 0.36 |
| 10/19 | 1,200 | 1,217 | 1,195 | 1,199 | -1.24% | 95,600 | 516億8705万 | +2.48% | 9.8 | 0.36 |
| 10/18 | 1,199 | 1,224 | 1,197 | 1,214 | +2.45% | 202,000 | 523億3368万 | +3.85% | 9.92 | 0.37 |
| 10/17 | 1,185 | 1,193 | 1,176 | 1,185 | +1.37% | 93,600 | 510億8353万 | +1.63% | 9.68 | 0.36 |
| 10/16 | 1,166 | 1,185 | 1,156 | 1,169 | -0.51% | 101,400 | 503億9380万 | +0.6% | 9.55 | 0.35 |
| 10/13 | 1,200 | 1,210 | 1,169 | 1,175 | -2.16% | 170,900 | 506億5245万 | +1.38% | 9.6 | 0.35 |
| 10/12 | 1,196 | 1,205 | 1,186 | 1,201 | +0.84% | 109,900 | 517億7327万 | +3.89% | 9.81 | 0.36 |
| 10/11 | 1,185 | 1,202 | 1,179 | 1,191 | 0% | 122,000 | 513億4218万 | +3.39% | 9.73 | 0.36 |
| 10/10 | 1,167 | 1,202 | 1,167 | 1,191 | +2.06% | 225,600 | 513億4218万 | +3.75% | 9.73 | 0.36 |
| 10/06 | 1,160 | 1,179 | 1,151 | 1,167 | +0.95% | 87,100 | 503億758万 | +2.1% | 9.53 | 0.35 |
| 10/05 | 1,100 | 1,159 | 1,100 | 1,156 | +5.67% | 157,600 | 498億3339万 | +1.49% | 9.44 | 0.35 |
| 10/04 | 1,103 | 1,119 | 1,090 | 1,094 | -2.76% | 174,100 | 471億6066万 | -3.61% | 8.94 | 0.33 |
| 10/03 | 1,150 | 1,150 | 1,114 | 1,125 | -1.75% | 118,500 | 484億9702万 | -0.62% | 9.19 | 0.34 |
| 10/02 | 1,141 | 1,181 | 1,141 | 1,145 | +0.44% | 152,500 | 493億5919万 | +1.42% | 9.35 | 0.35 |
| 09/29 | 1,173 | 1,173 | 1,137 | 1,140 | -3.39% | 127,900 | 491億4365万 | +1.42% | 9.31 | 0.34 |
| 09/28 | 1,188 | 1,201 | 1,173 | 1,180 | -1.42% | 158,800 | 508億6799万 | +5.36% | 9.64 | 0.36 |
| 09/27 | 1,181 | 1,198 | 1,164 | 1,197 | +1.18% | 151,500 | 516億83万 | +7.55% | 9.78 | 0.36 |
| 09/26 | 1,169 | 1,192 | 1,166 | 1,183 | +1.72% | 151,100 | 509億9732万 | +6.87% | 9.67 | 0.36 |
| 09/25 | 1,178 | 1,179 | 1,153 | 1,163 | -3.08% | 144,400 | 501億3515万 | +5.73% | 9.5 | 0.35 |
| 09/22 | 1,140 | 1,202 | 1,133 | 1,200 | +4.44% | 349,800 | 517億3016万 | +9.79% | 9.8 | 0.36 |
| 09/21 | 1,137 | 1,165 | 1,137 | 1,149 | +0.52% | 107,400 | 495億3163万 | +5.8% | 9.39 | 0.35 |
| 09/20 | 1,170 | 1,179 | 1,141 | 1,143 | -2.06% | 191,300 | 492億7298万 | +5.83% | 9.34 | 0.34 |
| 09/19 | 1,165 | 1,176 | 1,151 | 1,167 | +0.26% | 207,700 | 503億758万 | +8.56% | 9.53 | 0.35 |
| 09/15 | 1,188 | 1,199 | 1,159 | 1,164 | -1.52% | 216,300 | 501億7825万 | +8.89% | 9.51 | 0.35 |
| 09/14 | 1,179 | 1,187 | 1,172 | 1,182 | +0.94% | 141,900 | 509億5421万 | +11.19% | 9.66 | 0.36 |
| 09/13 | 1,160 | 1,176 | 1,156 | 1,171 | +0.69% | 167,200 | 504億8001万 | +10.89% | 9.57 | 0.35 |
| 09/12 | 1,147 | 1,163 | 1,135 | 1,163 | +2.02% | 168,800 | 501億3515万 | +10.76% | 9.5 | 0.35 |
| 09/11 | 1,109 | 1,140 | 1,105 | 1,140 | +5.26% | 199,400 | 491億4365万 | +9.2% | 9.31 | 0.34 |
| 09/08 | 1,071 | 1,093 | 1,068 | 1,083 | -1.63% | 189,400 | 466億8647万 | +4.34% | 8.85 | 0.33 |
| 09/07 | 1,104 | 1,113 | 1,099 | 1,101 | -0.36% | 105,000 | 474億6242万 | +6.38% | 9 | 0.33 |
| 09/06 | 1,080 | 1,113 | 1,080 | 1,105 | +1.47% | 91,000 | 476億3485万 | +7.28% | 9.03 | 0.33 |
| 09/05 | 1,104 | 1,109 | 1,075 | 1,089 | -0.82% | 120,700 | 469億4512万 | +6.04% | 8.9 | 0.33 |
| 09/04 | 1,080 | 1,100 | 1,077 | 1,098 | +2.52% | 139,100 | 473億3310万 | +7.23% | 8.97 | 0.33 |
| 09/01 | 1,053 | 1,077 | 1,053 | 1,071 | +1.52% | 91,100 | 461億6917万 | +5% | 8.75 | 0.32 |
| 08/31 | 1,052 | 1,062 | 1,049 | 1,055 | 0% | 66,300 | 454億7943万 | +3.84% | 8.62 | 0.32 |
| 08/30 | 1,039 | 1,056 | 1,036 | 1,055 | +1.74% | 82,700 | 454億7943万 | +4.25% | 8.62 | 0.32 |
| 08/29 | 1,034 | 1,039 | 1,025 | 1,037 | +0.19% | 54,500 | 447億348万 | +2.88% | 8.47 | 0.31 |
| 08/28 | 1,029 | 1,040 | 1,029 | 1,035 | +0.88% | 38,600 | 446億1726万 | +3.09% | 8.46 | 0.31 |
| 08/25 | 1,025 | 1,030 | 1,019 | 1,026 | -0.58% | 49,000 | 442億2929万 | +2.5% | 8.38 | 0.31 |
| 08/24 | 1,022 | 1,037 | 1,022 | 1,032 | +0.39% | 53,900 | 444億8794万 | +3.41% | 8.43 | 0.31 |
| 08/23 | 1,020 | 1,028 | 1,018 | 1,028 | -0.1% | 40,400 | 443億1550万 | +3.21% | 8.4 | 0.31 |
| 08/22 | 1,010 | 1,029 | 1,007 | 1,029 | +2.39% | 56,200 | 443億5861万 | +3.63% | 8.41 | 0.31 |
| 08/21 | 1,009 | 1,014 | 1,005 | 1,005 | -0.3% | 71,000 | 433億2401万 | +1.62% | 8.21 | 0.3 |
| 08/18 | 1,022 | 1,023 | 1,004 | 1,008 | -0.49% | 72,800 | 434億5333万 | +2.13% | 8.24 | 0.3 |
| 08/17 | 1,000 | 1,013 | 992 | 1,013 | +1.6% | 97,200 | 436億6888万 | +2.74% | 8.28 | 0.31 |
| 08/16 | 1,010 | 1,011 | 994 | 997 | -2.45% | 121,400 | 429億7914万 | +1.32% | 8.15 | 0.3 |
| 08/15 | 1,014 | 1,029 | 1,012 | 1,022 | +0.39% | 52,000 | 440億5685万 | +3.97% | 8.35 | 0.31 |
| 08/14 | 1,028 | 1,038 | 1,015 | 1,018 | +0.3% | 81,500 | 438億8442万 | +3.88% | 8.32 | 0.31 |
| 08/10 | 1,001 | 1,020 | 1,001 | 1,015 | +1.4% | 87,500 | 437億5509万 | +3.89% | 8.29 | 0.31 |
| 08/09 | 1,018 | 1,019 | 996 | 1,001 | -2.15% | 90,300 | 431億5157万 | +2.67% | 8.18 | 0.3 |
| 08/08 | 1,028 | 1,032 | 1,020 | 1,023 | +0.69% | 77,200 | 440億9996万 | +5.14% | 8.36 | 0.31 |
| 08/07 | 1,002 | 1,022 | 998 | 1,016 | +1.8% | 139,100 | 437億9820万 | +4.85% | 8.3 | 0.31 |
| 08/04 | 988 | 1,004 | 988 | 998 | +1.01% | 47,900 | 430億2225万 | +3.42% | 8.15 | 0.3 |
| 08/03 | 994 | 996 | 986 | 988 | -0.9% | 127,800 | 425億9116万 | +2.7% | 8.07 | 0.3 |
| 08/02 | 998 | 1,012 | 990 | 997 | -1.09% | 89,700 | 429億7914万 | +3.96% | 8.15 | 0.3 |
| 08/01 | 1,016 | 1,020 | 1,005 | 1,008 | -0.88% | 91,400 | 434億5333万 | +5.44% | 8.24 | 0.3 |
| 07/31 | 1,022 | 1,029 | 1,007 | 1,017 | +1.29% | 189,600 | 438億4131万 | +6.83% | 8.31 | 0.31 |
| 07/28 | 971 | 1,007 | 967 | 1,004 | +3.4% | 194,800 | 432億8090万 | +5.91% | 8.2 | 0.3 |
| 07/27 | 958 | 974 | 955 | 971 | +1.36% | 59,600 | 418億5832万 | +2.86% | 7.93 | 0.29 |
| 07/26 | 953 | 960 | 952 | 958 | +0.31% | 46,400 | 412億9791万 | +1.7% | 7.83 | 0.29 |
| 07/25 | 952 | 961 | 952 | 955 | +0.84% | 55,500 | 411億6858万 | +1.7% | 7.8 | 0.29 |
| 07/24 | 954 | 957 | 947 | 947 | -0.42% | 54,300 | 408億2372万 | +1.07% | 7.74 | 0.29 |
| 07/21 | 963 | 964 | 949 | 951 | -1.04% | 53,400 | 409億9615万 | +1.6% | 7.77 | 0.29 |
| 07/20 | 970 | 974 | 958 | 961 | -0.72% | 83,700 | 414億2723万 | +2.89% | 7.85 | 0.29 |
| 07/19 | 965 | 970 | 954 | 968 | +1.57% | 68,000 | 417億2899万 | +3.86% | 7.91 | 0.29 |
| 07/18 | 943 | 970 | 942 | 953 | +1.06% | 97,000 | 410億8237万 | +2.58% | 7.79 | 0.29 |
| 07/14 | 958 | 959 | 942 | 943 | -0.74% | 88,100 | 406億5128万 | +1.73% | 7.7 | 0.28 |
| 07/13 | 969 | 972 | 946 | 950 | -1.76% | 92,000 | 409億5304万 | +2.7% | 7.76 | 0.29 |
| 07/12 | 971 | 981 | 961 | 967 | +0.73% | 103,900 | 416億8589万 | +4.77% | 7.9 | 0.29 |
| 07/11 | 977 | 980 | 960 | 960 | -1.64% | 151,300 | 413億8413万 | +4.23% | 7.84 | 0.29 |
| 07/10 | 978 | 990 | 973 | 976 | +1.14% | 193,700 | 420億7386万 | +6.2% | 7.97 | 0.29 |
| 07/07 | 942 | 973 | 936 | 965 | +2.12% | 216,600 | 415億9967万 | +5.23% | 7.88 | 0.29 |
| 07/06 | 950 | 958 | 945 | 945 | -0.42% | 107,300 | 407億3750万 | +3.28% | 7.72 | 0.28 |
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 | |
| 2007年 3月期 | 3,500 4/11 | 1,923 11/13 | 1,196,100 2/21 | - | - | +31.39% 2/23 | -18.81% 6/8 |
| 2008年 3月期 | 2,880 4/6 | 780 3/17 | 954,200 2/21 | - | - | +17.03% 5/7 | -21.06% 1/22 |
| 2009年 3月期 | 1,280 6/6 | 651 10/28 | 452,400 9/18 | - | - | +15.42% 9/19 | -18.26% 10/27 |
| 2010年 3月期 | 1,311 8/12 | 755 4/23 | 462,200 6/25 | - | - | +23.96% 6/12 | -12.58% 10/5 |
| 2011年 3月期 | 1,103 5/18 | 693 3/15 | 170,100 3/16 | 433億5672万 | 272億4044万 | +6.7% 5/13 | -25.29% 3/15 |
| 2012年 3月期 | 1,155 3/27 | 903 4/8 | 158,900 3/27 | 454億74万 | 354億9512万 | +9.27% 3/27 | -7.92% 8/9 |
| 2013年 3月期 | 1,407 3/21 | 920 6/4 | 276,600 1/31 | 553億635万 | 361億6336万 | +15.41% 2/4 | -7.62% 5/28 |
| 2014年 3月期 | 1,621 5/15 | 1,034 11/11 | 688,200 12/30 | 637億1826万 | 406億4447万 | +20.67% 12/27 | -13.54% 6/6 |
| 2015年 3月期 | 1,915 3/19 | 1,300 5/8 4/15 | 353,600 10/31 | 737億4372万 | 500億6101万 | +11.25% 11/4 | -8.31% 10/17 |
| 2016年 3月期 | 2,005 5/25 | 1,116 2/12 | 424,000 5/15 | 772億948万 | 429億7545万 | +9.58% 4/27 | -22.28% 2/12 |
| 2017年 3月期 | 1,715 3/10 | 971 7/7 | 271,100 5/13 | 660億4202万 | 373億9172万 | +9.61% 9/23 | -11.52% 6/27 |
| 2018年 3月期 | 1,813 1/12 | 1,430 4/17 | 187,200 8/4 | 698億1585万 | 550億6711万 | +8.59% 5/10 | -8.34% 2/14 |
| 2019年 3月期 | 1,852 7/31 | 1,029 12/25 | 2,524,300 9/11 | 713億1768万 | 443億5861万 | +9.63% 7/30 | -19.43% 8/27 |
| 2020年 3月期 | 1,268 12/2 | 763 3/13 | 251,400 3/17 | 546億6153万 | 328億9176万 | +14.41% 3/27 | -20.81% 3/13 |
| 2021年 3月期 | 1,057 4/1 | 726 1/29 | 375,200 3/19 | 455億6565万 | 312億9674万 | +8.05% 3/22 | -9.19% 12/23 |
| 2022年 3月期 | 880 2/15 | 689 5/27 5/26 | 1,315,100 5/27 | 379億3545万 | 297億173万 | +8.08% 8/30 | -8.16% 3/8 |
| 2023年 3月期 | 1,159 2/24 | 749 10/13 | 595,300 2/10 | 499億6271万 | 322億8824万 | +14.04% 2/21 | -12.37% 3/27 |
| 最新 | 1,119 2023/11/30 | 107,600 | 482億3837万 | -4.6% 1,173 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/21 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/26 vs 1985/12/21
- -6%（0.94倍）
- 1987/12/26 vs 1986/12/26
- 46%（1.46倍）
- 1988/12/28 vs 1987/12/26
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- -21%（0.79倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/11/30 vs 2022/12/30
- 28%（1.28倍）
- 過去安値
651円（2008/10/28） - 72%（1.72倍）
1,119円（11/30）