株価チャート
株価
9/10
- 前日 (9/9)
- 1,936
- 始値
- 1,934
- 高値
- 1,935
- 安値
- 1,934
- 終値 -0.1%
- 1,934
- 出来高 -60%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,935 - 株価（25日）
移動平均値 - 0%
1,934 - 出来高（5日）
移動平均値 - -24.88%
4,260
2024/04/17～2024/09/10
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 | ||||||||||
| 09/10 | 1,934 | 1,935 | 1,934 | 1,934 | -0.1% | 3,200 | 353億6705万 | 0% | 17.99 | 1.59 |
| 09/09 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 8,000 | 354億363万 | +0.1% | 18.01 | 1.59 |
| 09/06 | 1,934 | 1,935 | 1,934 | 1,934 | -0.1% | 3,500 | 353億6705万 | 0% | 17.99 | 1.59 |
| 09/05 | 1,935 | 1,936 | 1,934 | 1,936 | +0.05% | 4,700 | 354億363万 | +0.1% | 18.01 | 1.59 |
| 09/04 | 1,935 | 1,935 | 1,934 | 1,935 | 0% | 1,900 | 353億8534万 | +0.05% | 18 | 1.59 |
| 09/03 | 1,934 | 1,937 | 1,933 | 1,935 | +0.05% | 6,000 | 353億8534万 | +0.05% | 18 | 1.59 |
| 09/02 | 1,933 | 1,939 | 1,933 | 1,934 | -0.05% | 18,300 | 353億6705万 | 0% | 17.99 | 1.59 |
| 08/30 | 1,935 | 1,937 | 1,934 | 1,935 | 0% | 12,900 | 353億8534万 | +0.05% | 18 | 1.59 |
| 08/29 | 1,936 | 1,936 | 1,934 | 1,935 | -0.05% | 12,000 | 353億8534万 | +0.05% | 18 | 1.59 |
| 08/28 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 5,600 | 354億363万 | +0.1% | 18.01 | 1.59 |
| 08/27 | 1,934 | 1,935 | 1,933 | 1,934 | 0% | 6,000 | 353億6705万 | 0% | 17.99 | 1.59 |
| 08/26 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 3,500 | 353億6705万 | 0% | 17.99 | 1.59 |
| 08/23 | 1,934 | 1,935 | 1,934 | 1,934 | -0.15% | 800 | 353億6705万 | +0.05% | 17.99 | 1.59 |
| 08/22 | 1,935 | 1,937 | 1,935 | 1,937 | +0.1% | 3,700 | 354億2191万 | +0.21% | 18.02 | 1.59 |
| 08/21 | 1,934 | 1,937 | 1,934 | 1,935 | -0.05% | 5,200 | 353億8534万 | +0.1% | 18 | 1.59 |
| 08/20 | 1,934 | 1,936 | 1,933 | 1,936 | +0.16% | 13,100 | 354億363万 | +0.16% | 18.01 | 1.59 |
| 08/19 | 1,933 | 1,934 | 1,933 | 1,933 | -0.05% | 11,000 | 353億4877万 | 0% | 17.98 | 1.59 |
| 08/16 | 1,933 | 1,934 | 1,933 | 1,934 | 0% | 8,400 | 353億6705万 | +0.05% | 17.99 | 1.59 |
| 08/15 | 1,933 | 1,934 | 1,933 | 1,934 | +0.05% | 7,800 | 353億6705万 | +0.05% | 17.99 | 1.59 |
| 08/14 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 71,800 | 353億4877万 | 0% | 17.98 | 1.59 |
| 08/13 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 44,400 | 353億4877万 | 0% | 17.98 | 1.59 |
| 08/09 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 52,300 | 353億4877万 | 0% | 17.98 | 1.59 |
| 08/08 | 1,935 | 1,936 | 1,933 | 1,933 | -0.1% | 3,500 | 353億4877万 | 0% | 17.98 | 1.59 |
| 08/07 | 1,932 | 1,935 | 1,931 | 1,935 | +0.21% | 27,600 | 353億8534万 | +0.1% | 18 | 1.59 |
| 08/06 | 1,932 | 1,933 | 1,931 | 1,931 | 0% | 23,200 | 353億1219万 | -0.1% | 17.96 | 1.59 |
| 08/05 | 1,933 | 1,933 | 1,931 | 1,931 | -0.1% | 73,800 | 353億1219万 | -0.1% | 17.96 | 1.59 |
| 08/02 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 10,800 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 08/01 | 1,934 | 1,934 | 1,933 | 1,933 | -0.05% | 10,600 | 353億4877万 | 0% | 17.98 | 1.59 |
| 07/31 | 1,934 | 1,934 | 1,933 | 1,934 | +0.05% | 13,900 | 353億6705万 | +0.05% | 17.99 | 1.59 |
| 07/30 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 17,700 | 353億4877万 | 0% | 17.98 | 1.59 |
| 07/29 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 13,100 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/26 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 3,000 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/25 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 2,500 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/24 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 14,500 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/23 | 1,933 | 1,934 | 1,933 | 1,933 | -0.05% | 9,000 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/22 | 1,933 | 1,934 | 1,933 | 1,934 | +0.05% | 2,500 | 353億6705万 | 0% | 17.99 | 1.59 |
| 07/19 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 8,700 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/18 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 11,800 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/17 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 3,700 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/16 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 12,700 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/12 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 22,300 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/11 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 5,300 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/10 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 6,200 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/09 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 11,900 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/08 | 1,933 | 1,934 | 1,933 | 1,933 | +0.05% | 10,900 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/05 | 1,934 | 1,934 | 1,932 | 1,932 | -0.05% | 17,300 | 353億3048万 | -0.1% | 17.97 | 1.59 |
| 07/04 | 1,934 | 1,935 | 1,933 | 1,933 | -0.05% | 10,600 | 353億4877万 | -0.05% | 17.98 | 1.59 |
| 07/03 | 1,937 | 1,937 | 1,934 | 1,934 | -0.21% | 14,800 | 353億6705万 | -0.05% | 17.99 | 1.59 |
| 07/02 | 1,935 | 1,938 | 1,935 | 1,938 | +0.21% | 11,000 | 354億4020万 | +0.16% | 18.03 | 1.6 |
| 07/01 | 1,938 | 1,938 | 1,934 | 1,934 | -0.26% | 7,500 | 353億6705万 | 0% | 17.99 | 1.59 |
| 06/28 | 1,934 | 1,942 | 1,932 | 1,939 | +0.41% | 185,900 | 354億5849万 | +0.21% | 18.04 | 1.6 |
| 06/27 | 1,934 | 1,938 | 1,931 | 1,931 | -0.1% | 507,800 | 353億1219万 | -0.16% | 17.96 | 1.59 |
| 06/26 | 1,935 | 1,937 | 1,932 | 1,933 | -0.05% | 97,600 | 353億4877万 | -0.1% | 17.98 | 1.59 |
| 06/25 | 1,935 | 1,937 | 1,933 | 1,934 | -0.05% | 85,300 | 353億6705万 | -0.05% | 17.99 | 1.59 |
| 06/24 | 1,934 | 1,935 | 1,934 | 1,935 | +0.05% | 10,800 | 353億8534万 | 0% | 18 | 1.59 |
| 06/21 | 1,935 | 1,938 | 1,934 | 1,934 | 0% | 9,800 | 353億6705万 | -0.05% | 17.99 | 1.59 |
| 06/20 | 1,935 | 1,935 | 1,934 | 1,934 | -0.15% | 4,800 | 353億6705万 | -0.05% | 17.99 | 1.59 |
| 06/19 | 1,934 | 1,937 | 1,934 | 1,937 | +0.16% | 2,200 | 354億2191万 | +0.05% | 18.02 | 1.59 |
| 06/18 | 1,937 | 1,939 | 1,934 | 1,934 | 0% | 3,100 | 353億6705万 | -0.1% | 17.99 | 1.59 |
| 06/17 | 1,933 | 1,935 | 1,933 | 1,934 | +0.05% | 23,600 | 353億6705万 | -0.1% | 17.99 | 1.59 |
| 06/14 | 1,933 | 1,935 | 1,933 | 1,933 | -0.05% | 29,100 | 353億4877万 | -0.15% | 17.98 | 1.59 |
| 06/13 | 1,934 | 1,934 | 1,933 | 1,934 | +0.05% | 10,900 | 353億6705万 | -0.15% | 17.99 | 1.59 |
| 06/12 | 1,934 | 1,935 | 1,933 | 1,933 | -0.05% | 18,600 | 353億4877万 | -0.21% | 17.98 | 1.59 |
| 06/11 | 1,934 | 1,937 | 1,934 | 1,934 | 0% | 10,300 | 353億6705万 | -0.15% | 17.99 | 1.59 |
| 06/10 | 1,934 | 1,935 | 1,933 | 1,934 | 0% | 10,400 | 353億6705万 | -0.15% | 17.99 | 1.59 |
| 06/07 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 24,000 | 353億6705万 | -0.15% | 17.99 | 1.59 |
| 06/06 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 33,300 | 353億6705万 | -0.21% | 17.99 | 1.59 |
| 06/05 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 26,300 | 353億6705万 | -0.21% | 17.99 | 1.59 |
| 06/04 | 1,935 | 1,935 | 1,934 | 1,934 | -0.05% | 22,300 | 353億6705万 | -0.21% | 17.99 | 1.59 |
| 06/03 | 1,936 | 1,939 | 1,934 | 1,935 | -0.21% | 23,800 | 353億8534万 | -0.15% | 18 | 1.59 |
| 05/31 | 1,934 | 1,939 | 1,934 | 1,939 | +0.26% | 57,600 | 354億5849万 | +0.05% | 18.04 | 1.6 |
| 05/30 | 1,934 | 1,935 | 1,934 | 1,934 | -0.15% | 42,000 | 353億6705万 | -0.21% | 17.99 | 1.58 |
| 05/29 | 1,934 | 1,937 | 1,934 | 1,937 | +0.16% | 39,700 | 354億2191万 | -0.05% | 18.02 | 1.59 |
| 05/28 | 1,934 | 1,935 | 1,934 | 1,934 | -0.05% | 65,000 | 353億6705万 | -0.21% | 17.99 | 1.58 |
| 05/27 | 1,933 | 1,935 | 1,933 | 1,935 | +0.1% | 19,300 | 353億8534万 | -0.15% | 18 | 1.58 |
| 05/24 | 1,934 | 1,934 | 1,933 | 1,933 | -0.21% | 13,000 | 353億4877万 | -0.26% | 17.98 | 1.58 |
| 05/23 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 75,300 | 354億2191万 | -0.05% | 18.02 | 1.59 |
| 05/22 | 1,937 | 1,939 | 1,937 | 1,937 | -0.05% | 25,400 | 354億2191万 | -0.05% | 18.02 | 1.59 |
| 05/21 | 1,940 | 1,941 | 1,938 | 1,938 | -0.1% | 19,000 | 354億4020万 | 0% | 18.03 | 1.59 |
| 05/20 | 1,940 | 1,941 | 1,940 | 1,940 | 0% | 75,100 | 354億7678万 | +0.1% | 18.05 | 1.59 |
| 05/17 | 1,940 | 1,941 | 1,940 | 1,940 | -0.05% | 78,500 | 354億7678万 | +0.1% | 18.05 | 1.59 |
| 05/16 | 1,941 | 1,942 | 1,940 | 1,941 | +0.05% | 65,600 | 354億9506万 | +0.15% | 18.06 | 1.59 |
| 05/15 | 1,940 | 1,942 | 1,940 | 1,940 | 0% | 137,200 | 354億7678万 | +0.57% | 18.05 | 1.59 |
| 05/14 | 1,941 | 1,941 | 1,940 | 1,940 | -0.1% | 107,100 | 354億7678万 | +1.68% | 18.05 | 1.59 |
| 05/13 | 1,940 | 1,943 | 1,940 | 1,942 | +0.1% | 187,600 | 355億1335万 | +2.86% | 18.07 | 1.59 |
| 05/10 | 1,941 | 1,945 | 1,939 | 1,940 | -0.05% | 159,000 | 354億7678万 | +3.85% | 18.05 | 1.59 |
| 05/09 | 1,940 | 1,942 | 1,939 | 1,941 | +0.1% | 358,500 | 354億9506万 | +5.03% | 18.06 | 1.59 |
| 05/08 | 1,939 | 1,939 | 1,938 | 1,939 | 0% | 184,300 | 354億5849万 | +6.07% | 18.04 | 1.59 |
| 05/07 | 1,939 | 1,939 | 1,938 | 1,939 | 0% | 106,100 | 354億5849万 | +7.13% | 18.04 | 1.59 |
| 05/02 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 121,000 | 354億5849万 | +8.32% | 18.04 | 1.59 |
| 05/01 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 49,500 | 354億2191万 | +9.37% | 18.02 | 1.59 |
| 04/30 | 1,938 | 1,939 | 1,937 | 1,937 | 0% | 132,800 | 354億2191万 | +10.62% | 18.02 | 1.59 |
| 04/26 | 1,938 | 1,938 | 1,937 | 1,937 | -0.05% | 337,100 | 354億2191万 | +11.9% | 18.02 | 1.59 |
| 04/25 | 1,938 | 1,939 | 1,938 | 1,938 | 0% | 51,300 | 354億4020万 | +13.27% | 18.03 | 1.59 |
| 04/24 | 1,939 | 1,940 | 1,938 | 1,938 | -0.05% | 42,000 | 354億4020万 | +14.47% | 18.03 | 1.59 |
| 04/23 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 218,000 | 354億5849万 | +15.83% | 18.04 | 1.59 |
| 04/22 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 66,400 | 354億2191万 | +17.04% | 18.02 | 1.59 |
| 04/19 | 1,937 | 1,938 | 1,936 | 1,937 | +0.05% | 169,500 | 354億2191万 | +18.54% | 18.02 | 1.59 |
| 04/18 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 91,000 | 354億363万 | +19.95% | 18.01 | 1.58 |
| 04/17 | 1,937 | 1,937 | 1,936 | 1,936 | 0% | 66,600 | 354億363万 | +21.53% | 18.01 | 1.58 |
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 | 1,304 6/1 | 906 12/6 12/4 | 328,800 12/14 | - | - | +16.14% 1/19 | -14.58% 1/4 |
| 2008年 11月期 | 1,030 12/3 | 412 10/10 | 151,100 7/9 | - | - | +14.85% 11/11 | -23.33% 10/10 |
| 2009年 11月期 | 592 11/5 | 450 4/30 4/28 | 170,000 11/25 | - | - | +14.16% 6/15 | -14.29% 11/27 |
| 2010年 11月期 | 571 5/18 | 452 12/10 12/9 | 337,200 11/26 | - | - | +9.47% 1/13 | -5.48% 5/26 |
| 2011年 11月期 | 520 11/1 | 370 3/15 | 192,200 11/25 | 95億924万 | 67億6619万 | +4.33% 7/8 | -21.26% 3/15 |
| 2012年 11月期 | 563 10/29 | 420 12/27 12/26 | 662,400 11/28 | 102億9558万 | 76億8054万 | +6.4% 1/10 | -8.64% 11/29 |
| 2013年 11月期 | 885 10/30 | 480 12/5 | 578,000 11/27 | 161億8399万 | 87億7776万 | +13.01% 10/30 | -10.86% 6/7 |
| 2014年 11月期 | 908 10/6 | 686 3/24 | 761,800 11/26 | 166億459万 | 125億4488万 | +9.6% 7/7 | -8.53% 12/9 |
| 2015年 11月期 | 1,238 7/7 | 766 12/17 | 1,316,600 5/22 | 226億3930万 | 140億784万 | +14.5% 7/7 | -14.78% 8/25 |
| 2016年 11月期 | 1,125 10/6 | 771 2/12 | 470,500 1/13 | 205億7287万 | 140億9927万 | +12.18% 7/19 | -15.9% 1/21 |
| 2017年 11月期 | 1,447 10/2 | 1,029 2/9 2/8 | 595,200 4/4 | 264億6128万 | 188億1732万 | +14.93% 4/5 | -6.1% 12/6 |
| 2018年 11月期 | 1,433 1/26 | 994 7/11 | 145,800 11/27 | 262億527万 | 181億7727万 | +10.85% 9/25 | -21.41% 12/25 |
| 2019年 11月期 | 1,221 11/27 | 804 12/25 | 209,600 11/27 | 223億2842万 | 147億274万 | +13.46% 7/3 | -10.66% 5/10 |
| 2020年 11月期 | 1,586 11/26 | 761 3/13 | 1,043,800 11/27 | 290億318万 | 139億1640万 | +16.91% 3/27 | -19.04% 3/13 |
| 2021年 11月期 | 1,440 12/1 | 992 11/29 | 713,700 11/29 | 263億3328万 | 181億4070万 | +4.02% 9/9 | -19.61% 11/30 |
| 2022年 11月期 | 1,308 10/11 | 1,001 1/19 | 563,200 11/29 | 239億1939万 | 183億528万 | +5.03% 4/5 | -6.72% 11/29 |
| 2023年 11月期 | 1,564 10/10 | 1,121 1/6 | 288,100 11/29 | 286億86万 | 204億9972万 | +7.08% 6/19 | -5.84% 12/18 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -61%（0.39倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
