株価チャート
株価
4/23
- 前日 (4/22)
- 1,184
- 始値
- 1,197
- 高値
- 1,199
- 安値
- 1,175
- 終値 -0.25%
- 1,181
- 出来高 -23.53%
- 31,200
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,182 - 株価（25日）
移動平均値 - +1.29%
1,166 - 出来高（5日）
移動平均値 - -43.72%
55,440
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,197 | 1,199 | 1,175 | 1,181 | -0.25% | 31,200 | 299億4519万 | +1.29% | 18.35 | 0.73 |
| 04/22 | 1,166 | 1,195 | 1,162 | 1,184 | +1.98% | 40,800 | 300億2126万 | +2.07% | 18.39 | 0.73 |
| 04/19 | 1,160 | 1,168 | 1,135 | 1,161 | -1.44% | 98,600 | 294億3808万 | +0.61% | 18.04 | 0.72 |
| 04/18 | 1,200 | 1,201 | 1,170 | 1,178 | -2.16% | 64,800 | 298億6913万 | +2.43% | 18.3 | 0.73 |
| 04/17 | 1,213 | 1,216 | 1,183 | 1,204 | -1.07% | 41,800 | 305億2838万 | +5.24% | 18.7 | 0.74 |
| 04/16 | 1,214 | 1,221 | 1,205 | 1,217 | -1.22% | 39,900 | 308億5800万 | +7.04% | 18.91 | 0.75 |
| 04/15 | 1,200 | 1,236 | 1,190 | 1,232 | +0.74% | 28,400 | 312億3834万 | +9.22% | 19.14 | 0.76 |
| 04/12 | 1,232 | 1,237 | 1,218 | 1,223 | -1.05% | 37,100 | 310億1014万 | +9.1% | 19 | 0.76 |
| 04/11 | 1,256 | 1,262 | 1,236 | 1,236 | -1.9% | 32,600 | 313億3976万 | +11.05% | 19.2 | 0.76 |
| 04/10 | 1,240 | 1,260 | 1,236 | 1,260 | +2.52% | 59,400 | 319億4830万 | +14.03% | 19.57 | 0.78 |
| 04/09 | 1,230 | 1,234 | 1,217 | 1,229 | -0.08% | 46,000 | 311億6227万 | +12.34% | 19.09 | 0.76 |
| 04/08 | 1,190 | 1,232 | 1,190 | 1,230 | +3.71% | 62,200 | 311億8763万 | +13.36% | 19.11 | 0.76 |
| 04/05 | 1,197 | 1,204 | 1,174 | 1,186 | -1% | 41,300 | 300億7197万 | +10.43% | 18.43 | 0.73 |
| 04/04 | 1,190 | 1,200 | 1,180 | 1,198 | +1.1% | 41,200 | 303億7624万 | +12.49% | 18.61 | 0.74 |
| 04/03 | 1,173 | 1,198 | 1,169 | 1,185 | +0.08% | 54,000 | 300億4662万 | +12.43% | 18.41 | 0.73 |
| 04/02 | 1,168 | 1,186 | 1,159 | 1,184 | +2.33% | 89,200 | 300億2126万 | +13.41% | 18.39 | 0.73 |
| 04/01 | 1,170 | 1,182 | 1,152 | 1,157 | -1.2% | 58,200 | 293億3666万 | +11.9% | 17.97 | 0.71 |
| 03/29 | 1,159 | 1,172 | 1,142 | 1,171 | +0.95% | 99,400 | 296億9164万 | +14.24% | 18.19 | 0.72 |
| 03/28 | 1,150 | 1,199 | 1,150 | 1,160 | +9.02% | 454,900 | 294億1272万 | +14.29% | 18.02 | 0.72 |
| 03/27 | 1,085 | 1,090 | 1,053 | 1,064 | -1.85% | 108,500 | 269億7857万 | +5.77% | 16.53 | 0.66 |
| 03/26 | 1,074 | 1,084 | 1,065 | 1,084 | +1.59% | 62,600 | 274億8568万 | +8.4% | 16.84 | 0.67 |
| 03/25 | 1,065 | 1,078 | 1,063 | 1,067 | -0.19% | 66,500 | 270億5463万 | +7.34% | 16.58 | 0.66 |
| 03/22 | 1,039 | 1,072 | 1,039 | 1,069 | +3.48% | 111,500 | 271億535万 | +8.31% | 16.61 | 0.66 |
| 03/21 | 1,046 | 1,047 | 1,027 | 1,033 | -1.62% | 29,700 | 261億9254万 | +5.3% | 16.05 | 0.64 |
| 03/19 | 1,041 | 1,050 | 1,034 | 1,050 | +0.86% | 48,400 | 266億2359万 | +7.47% | 16.31 | 0.65 |
| 03/18 | 1,043 | 1,048 | 1,035 | 1,041 | -0.19% | 28,900 | 263億9538万 | +7.21% | 16.17 | 0.64 |
| 03/15 | 1,038 | 1,051 | 1,034 | 1,043 | +0.1% | 43,100 | 264億4609万 | +7.97% | 16.2 | 0.64 |
| 03/14 | 1,027 | 1,044 | 1,027 | 1,042 | +1.46% | 33,500 | 264億2074万 | +8.43% | 16.19 | 0.64 |
| 03/13 | 1,030 | 1,041 | 1,011 | 1,027 | -0.1% | 66,100 | 260億4040万 | +7.43% | 15.95 | 0.63 |
| 03/12 | 1,006 | 1,028 | 1,005 | 1,028 | +1.68% | 41,400 | 260億6576万 | +7.87% | 15.97 | 0.64 |
| 03/11 | 1,035 | 1,046 | 1,004 | 1,011 | -3.81% | 43,100 | 256億3471万 | +6.53% | 15.71 | 0.62 |
| 03/08 | 1,029 | 1,055 | 1,028 | 1,051 | +2.24% | 71,400 | 266億4894万 | +11.22% | 16.33 | 0.65 |
| 03/07 | 1,020 | 1,030 | 1,011 | 1,028 | +1.08% | 71,200 | 260億6576万 | +9.25% | 15.97 | 0.64 |
| 03/06 | 998 | 1,019 | 995 | 1,017 | +1.9% | 63,700 | 257億8684万 | +8.54% | 15.8 | 0.63 |
| 03/05 | 990 | 1,005 | 972 | 998 | +0.71% | 85,900 | 253億508万 | +6.74% | 15.5 | 0.62 |
| 03/04 | 975 | 993 | 967 | 991 | +1.95% | 105,800 | 251億2759万 | +6.33% | 15.4 | 0.61 |
| 03/01 | 953 | 979 | 947 | 972 | +2.75% | 106,400 | 246億4583万 | +4.52% | 15.1 | 0.6 |
| 02/29 | 940 | 946 | 932 | 946 | +0.85% | 42,900 | 239億8658万 | +1.83% | 14.7 | 0.58 |
| 02/28 | 936 | 940 | 932 | 938 | +0.21% | 29,300 | 237億8374万 | +1.08% | 14.57 | 0.58 |
| 02/27 | 927 | 937 | 926 | 936 | +0.86% | 32,100 | 237億3302万 | +0.86% | 14.54 | 0.58 |
| 02/26 | 926 | 933 | 926 | 928 | +0.54% | 22,100 | 235億3018万 | 0% | 14.42 | 0.57 |
| 02/22 | 930 | 931 | 921 | 923 | -0.11% | 29,500 | 234億340万 | -0.54% | 14.34 | 0.57 |
| 02/21 | 924 | 928 | 918 | 924 | -0.43% | 19,500 | 234億2875万 | -0.43% | 14.35 | 0.57 |
| 02/20 | 933 | 933 | 924 | 928 | -0.54% | 23,000 | 235億3018万 | +0.11% | 14.42 | 0.57 |
| 02/19 | 920 | 933 | 920 | 933 | +1.41% | 23,900 | 236億5696万 | +0.65% | 14.49 | 0.58 |
| 02/16 | 910 | 920 | 910 | 920 | +1.32% | 34,600 | 233億2733万 | -0.65% | 14.29 | 0.57 |
| 02/15 | 913 | 914 | 903 | 908 | -0.44% | 34,400 | 230億2306万 | -1.94% | 14.11 | 0.56 |
| 02/14 | 923 | 923 | 910 | 912 | -1.19% | 20,400 | 231億2448万 | -1.62% | 14.17 | 0.56 |
| 02/13 | 915 | 924 | 914 | 923 | +0.87% | 16,800 | 234億340万 | -0.54% | 14.34 | 0.57 |
| 02/09 | 914 | 919 | 912 | 915 | -0.22% | 20,900 | 232億55万 | -1.51% | 14.21 | 0.57 |
| 02/08 | 914 | 918 | 907 | 917 | +0.22% | 45,600 | 232億5126万 | -1.29% | 14.25 | 0.57 |
| 02/07 | 923 | 924 | 915 | 915 | -0.65% | 26,200 | 232億55万 | -1.51% | 14.21 | 0.57 |
| 02/06 | 931 | 931 | 921 | 921 | -1.5% | 20,900 | 233億5269万 | -0.75% | 14.31 | 0.57 |
| 02/05 | 932 | 937 | 929 | 935 | +0.65% | 35,500 | 237億767万 | +0.86% | 14.53 | 0.58 |
| 02/02 | 928 | 929 | 922 | 929 | 0% | 30,100 | 235億5553万 | +0.54% | 14.43 | 0.57 |
| 02/01 | 939 | 939 | 927 | 929 | -1.06% | 25,500 | 235億5553万 | +0.76% | 14.43 | 0.57 |
| 01/31 | 936 | 939 | 932 | 939 | +0.32% | 18,600 | 238億909万 | +1.95% | 14.59 | 0.58 |
| 01/30 | 947 | 947 | 934 | 936 | -1.16% | 83,700 | 237億3302万 | +1.85% | 14.54 | 0.58 |
| 01/29 | 945 | 947 | 943 | 947 | +0.85% | 30,800 | 240億1194万 | +3.27% | 14.71 | 0.58 |
| 01/26 | 945 | 945 | 938 | 939 | -0.53% | 34,300 | 238億909万 | +2.74% | 14.59 | 0.58 |
| 01/25 | 935 | 944 | 932 | 944 | +1.4% | 41,400 | 239億3587万 | +3.4% | 14.67 | 0.58 |
| 01/24 | 933 | 937 | 930 | 931 | 0% | 27,200 | 236億624万 | +2.2% | 14.46 | 0.58 |
| 01/23 | 938 | 943 | 931 | 931 | -0.64% | 43,200 | 236億624万 | +2.42% | 14.46 | 0.58 |
| 01/22 | 938 | 947 | 936 | 937 | 0% | 44,100 | 237億5838万 | +3.19% | 14.56 | 0.58 |
| 01/19 | 935 | 941 | 932 | 937 | +1.19% | 66,200 | 237億5838万 | +3.42% | 14.56 | 0.58 |
| 01/18 | 922 | 927 | 920 | 926 | +1.2% | 38,500 | 234億7947万 | +2.43% | 14.39 | 0.57 |
| 01/17 | 920 | 925 | 915 | 915 | -0.44% | 37,800 | 232億55万 | +1.44% | 14.21 | 0.57 |
| 01/16 | 926 | 926 | 916 | 919 | 0% | 44,300 | 233億198万 | +2% | 14.28 | 0.57 |
| 01/15 | 923 | 925 | 916 | 919 | +0.33% | 44,300 | 233億198万 | +2.11% | 14.28 | 0.57 |
| 01/12 | 912 | 926 | 911 | 916 | +0.55% | 84,500 | 232億2591万 | +1.89% | 14.23 | 0.57 |
| 01/11 | 908 | 913 | 892 | 911 | -2.88% | 193,100 | 230億9913万 | +1.45% | 14.15 | 0.56 |
| 01/10 | 940 | 941 | 930 | 938 | -0.21% | 78,300 | 237億8374万 | +4.57% | 14.57 | 0.58 |
| 01/09 | 939 | 944 | 931 | 940 | +0.32% | 82,200 | 238億3445万 | +5.03% | 14.6 | 0.58 |
| 01/05 | 929 | 937 | 928 | 937 | +1.52% | 76,200 | 237億5838万 | +4.93% | 14.56 | 0.58 |
| 01/04 | 906 | 924 | 900 | 923 | +2.1% | 112,700 | 234億340万 | +3.48% | 14.34 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 898 | 905 | 893 | 904 | +0.67% | 39,600 | 229億2164万 | +1.46% | 14.04 | 0.56 |
| 12/28 | 888 | 898 | 886 | 898 | +1.47% | 37,000 | 227億6950万 | +0.67% | 13.95 | 0.55 |
| 12/27 | 874 | 886 | 874 | 885 | +1.37% | 80,600 | 224億3988万 | -0.78% | 13.75 | 0.55 |
| 12/26 | 878 | 883 | 872 | 873 | -1.02% | 95,900 | 221億3561万 | -2.24% | 13.56 | 0.54 |
| 12/25 | 890 | 892 | 882 | 882 | -0.68% | 61,700 | 223億6381万 | -1.45% | 13.7 | 0.54 |
| 12/22 | 892 | 895 | 887 | 888 | 0% | 47,100 | 225億1595万 | -1% | 13.8 | 0.55 |
| 12/21 | 887 | 891 | 885 | 888 | -0.22% | 28,000 | 225億1595万 | -1.22% | 13.8 | 0.55 |
| 12/20 | 886 | 896 | 886 | 890 | +0.34% | 29,300 | 225億6666万 | -1.11% | 13.83 | 0.55 |
| 12/19 | 892 | 893 | 886 | 887 | -1.11% | 31,500 | 224億9059万 | -1.66% | 13.78 | 0.55 |
| 12/18 | 900 | 900 | 889 | 897 | -0.66% | 35,200 | 227億4415万 | -0.66% | 13.94 | 0.55 |
| 12/15 | 885 | 904 | 885 | 903 | +2.03% | 102,100 | 228億9628万 | -0.22% | 14.03 | 0.56 |
| 12/14 | 888 | 891 | 885 | 885 | -0.56% | 48,400 | 224億3988万 | -2.32% | 13.75 | 0.55 |
| 12/13 | 887 | 895 | 886 | 890 | +0.11% | 44,100 | 225億6666万 | -1.98% | 13.83 | 0.55 |
| 12/12 | 893 | 893 | 887 | 889 | -0.34% | 36,000 | 225億4130万 | -2.31% | 13.81 | 0.55 |
| 12/11 | 883 | 893 | 883 | 892 | +1.13% | 43,100 | 226億1737万 | -2.3% | 13.86 | 0.55 |
| 12/08 | 880 | 882 | 878 | 882 | -0.34% | 64,500 | 223億6381万 | -3.71% | 13.7 | 0.54 |
| 12/07 | 896 | 896 | 884 | 885 | -1.45% | 37,300 | 224億3988万 | -3.8% | 13.75 | 0.55 |
| 12/06 | 883 | 898 | 879 | 898 | +1.58% | 77,900 | 227億6950万 | -2.71% | 13.95 | 0.55 |
| 12/05 | 887 | 892 | 884 | 884 | -1.12% | 70,900 | 224億1452万 | -4.43% | 13.73 | 0.55 |
| 12/04 | 895 | 895 | 885 | 894 | +0.79% | 49,900 | 226億6808万 | -3.66% | 13.89 | 0.55 |
| 12/01 | 898 | 898 | 884 | 887 | -1.66% | 100,200 | 224億9059万 | -4.62% | 13.78 | 0.55 |
| 11/30 | 889 | 902 | 885 | 902 | +1.58% | 63,300 | 228億7093万 | -3.32% | - | 0.56 |
| 11/29 | 883 | 893 | 882 | 888 | -1.55% | 212,600 | 225億1595万 | -5.03% | - | 0.55 |
| 11/28 | 909 | 910 | 901 | 902 | -1.2% | 307,000 | 228億7093万 | -3.74% | - | 0.56 |
| 11/27 | 914 | 918 | 907 | 913 | 0% | 130,600 | 231億4984万 | -2.77% | - | 0.56 |
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 11月期 | 815 1,630 1/25 | 524 1,048 11/27 | 80,800 40,400 11/27 | - | - | +2.38% 1/24 | -10.16% 12/3 |
| 2008年 11月期 | 554 1,107 12/10 | 371 742 3/17 | 113,000 56,500 11/25 | - | - | +9.69% 11/5 | -19.04% 1/22 |
| 2009年 11月期 | 524 1,047 11/6 1,047 11/5 | 405 810 12/2 | 96,800 48,400 12/26 | - | - | +6.25% 10/21 | -10.13% 11/27 |
| 2010年 11月期 | 489 978 12/11 | 401 801 5/28 | 110,800 55,400 11/26 | - | - | +4.3% 4/1 | -6.79% 5/27 |
| 2011年 11月期 | 444 888 10/5 | 329 658 3/15 | 529,400 264,700 11/25 | 112億5797万 | 83億4205万 | +3.86% 7/8 | -12.62% 3/15 |
| 2012年 11月期 | 483 966 10/30 | 420 839 6/6 | 324,200 162,100 11/27 | 122億4685万 | 106億3675万 | +5.08% 10/29 | -3.1% 11/29 |
| 2013年 11月期 | 540 1,080 11/1 1,080 10/31 | 451 902 12/14 | 493,800 246,900 11/26 | 136億9213万 | 114億3546万 | +4.52% 9/27 7/8 | -4.56% 5/30 |
| 2014年 11月期 | 708 1,416 9/30 | 489 977 3/20 977 3/17 | 446,800 223,400 11/25 | 179億5190万 | 123億8630万 | +17.89% 9/29 | -6.54% 2/4 |
| 2015年 11月期 | 1,468 2,936 7/24 | 626 1,252 12/1 | 398,800 199,400 11/25 | 372億2231万 | 158億7273万 | +28.08% 7/23 | -14.93% 9/8 |
| 2016年 11月期 | 1,450 2,900 12/9 | 921 1,842 2/12 | 480,200 240,100 11/25 | 367億6591万 | 233億5269万 | +16.04% 3/29 | -21.71% 2/12 |
| 2017年 11月期 | 1,675 3,350 9/25 | 1,136 2,272 12/5 | 439,000 219,500 11/27 | 424億7096万 | 288億418万 | +11.92% 2/24 | -9% 4/14 |
| 2018年 11月期 | 1,638 3,275 12/7 | 1,215 2,429 10/29 2,429 10/26 | 437,000 218,500 11/27 | 415億2012万 | 307億9461万 | +8.62% 7/9 | -19.77% 12/25 |
| 2019年 11月期 | 1,259 2,518 12/3 | 852 1,704 9/4 | 530,800 265,400 11/27 | 319億2295万 | 216億314万 | +7.47% 9/24 | -10.2% 1/11 |
| 2020年 11月期 | 1,018 2,035 2/6 | 681 1,362 3/13 | 651,400 325,700 11/26 | 257億9952万 | 172億6729万 | +11.33% 5/11 | -20.76% 3/18 |
| 2021年 11月期 | 1,995 11/26 | 769 1,538 1/15 | 670,000 335,000 1/18 | 252億9241万 | 194億9861万 | +90.96% 11/26 | -14.57% 11/30 |
| 2022年 11月期 | 1,417 9/21 | 832 1/27 1/25 | 345,700 11/28 | 359億2916万 | 210億9602万 | +9.7% 7/21 | -15.73% 10/11 |
| 2023年 11月期 | 1,035 5/9 5/8 他2件 | 877 1/16 | 307,000 11/28 | 262億4325万 | 222億3703万 | +6% 9/29 | -7.61% 1/12 |
| 最新 | 1,181 2024/4/23 | 31,200 | 299億4519万 | +1.29% 1,166 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/28
- 6%（1.06倍）
- 1997/12/26 vs 1996/12/27
- -44%（0.56倍）
- 1998/12/28 vs 1997/12/26
- 11%（1.11倍）
- 1999/12/28 vs 1998/12/28
- 57%（1.57倍）
- 2000/12/29 vs 1999/12/28
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03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
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 101%（2.01倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/23 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
329円（2011/03/15） - 259%（3.59倍）
1,181円（4/23）