株価チャート
株価
4/24
- 前日 (4/23)
- 1,939
- 始値
- 1,939
- 高値
- 1,940
- 安値
- 1,938
- 終値 -0.05%
- 1,938
- 出来高 -80.73%
- 42,000
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,937 - 株価（25日）
移動平均値 - +14.47%
1,693 - 出来高（5日）
移動平均値 - -64.22%
117,380
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,939 | 1,940 | 1,938 | 1,938 | -0.05% | 42,000 | 354億4020万 | +14.47% | 17.93 | 1.61 |
| 04/23 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 218,000 | 354億5849万 | +15.83% | 17.94 | 1.62 |
| 04/22 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 66,400 | 354億2191万 | +17.04% | 17.92 | 1.61 |
| 04/19 | 1,937 | 1,938 | 1,936 | 1,937 | +0.05% | 169,500 | 354億2191万 | +18.54% | 17.92 | 1.61 |
| 04/18 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 91,000 | 354億363万 | +19.95% | 17.91 | 1.61 |
| 04/17 | 1,937 | 1,937 | 1,936 | 1,936 | 0% | 66,600 | 354億363万 | +21.53% | 17.91 | 1.61 |
| 04/16 | 1,937 | 1,938 | 1,936 | 1,936 | 0% | 207,000 | 354億363万 | +23.16% | 17.91 | 1.61 |
| 04/15 | 1,937 | 1,937 | 1,936 | 1,936 | -0.05% | 110,100 | 354億363万 | +24.82% | 17.91 | 1.61 |
| 04/12 | 1,936 | 1,938 | 1,936 | 1,937 | +0.05% | 173,400 | 354億2191万 | +26.6% | 17.92 | 1.61 |
| 04/11 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 565,700 | 354億363万 | +28.3% | 17.91 | 1.61 |
| 04/10 | 1,936 | 1,938 | 1,936 | 1,936 | -0.05% | 214,000 | 354億363万 | +30.2% | 17.91 | 1.61 |
| 04/09 | 1,937 | 1,938 | 1,935 | 1,937 | +13.27% | 902,200 | 354億2191万 | +32.31% | 17.92 | 1.61 |
| 04/08 | 1,710 | 1,710 | 1,710 | 1,710 | +21.28% | 19,000 | 312億7077万 | +18.59% | 15.82 | 1.42 |
| 04/05 | 1,423 | 1,438 | 1,399 | 1,410 | -2.42% | 38,700 | 257億8467万 | -1.33% | 13.05 | 1.17 |
| 04/04 | 1,459 | 1,459 | 1,435 | 1,445 | 0% | 21,300 | 264億2471万 | +1.26% | 13.37 | 1.2 |
| 04/03 | 1,443 | 1,454 | 1,439 | 1,445 | +0.14% | 21,600 | 264億2471万 | +1.4% | 13.37 | 1.2 |
| 04/02 | 1,446 | 1,447 | 1,430 | 1,443 | -0.21% | 23,100 | 263億8814万 | +1.41% | 13.35 | 1.2 |
| 04/01 | 1,481 | 1,493 | 1,425 | 1,446 | -1.77% | 35,000 | 264億4300万 | +1.83% | 13.38 | 1.2 |
| 03/29 | 1,443 | 1,482 | 1,443 | 1,472 | +1.8% | 24,300 | 269億1846万 | +3.88% | 13.62 | 1.23 |
| 03/28 | 1,433 | 1,450 | 1,433 | 1,446 | -1.09% | 22,500 | 264億4300万 | +2.41% | 13.38 | 1.2 |
| 03/27 | 1,443 | 1,464 | 1,443 | 1,462 | +1.32% | 30,300 | 267億3559万 | +3.76% | 13.53 | 1.22 |
| 03/26 | 1,436 | 1,444 | 1,421 | 1,443 | +0.14% | 11,400 | 263億8814万 | +2.7% | 13.35 | 1.2 |
| 03/25 | 1,444 | 1,455 | 1,437 | 1,441 | -0.14% | 17,800 | 263億5156万 | +2.86% | 13.33 | 1.2 |
| 03/22 | 1,475 | 1,475 | 1,433 | 1,443 | -1.57% | 24,800 | 263億8814万 | +3.37% | 13.35 | 1.2 |
| 03/21 | 1,484 | 1,485 | 1,452 | 1,466 | -0.88% | 33,500 | 268億874万 | +5.39% | 13.56 | 1.22 |
| 03/19 | 1,450 | 1,479 | 1,450 | 1,479 | +2% | 12,900 | 270億4647万 | +6.79% | 13.68 | 1.23 |
| 03/18 | 1,438 | 1,450 | 1,431 | 1,450 | +1.33% | 15,800 | 265億1615万 | +5.22% | 13.42 | 1.21 |
| 03/15 | 1,431 | 1,434 | 1,418 | 1,431 | +0.14% | 26,900 | 261億6869万 | +4.22% | 13.24 | 1.19 |
| 03/14 | 1,423 | 1,429 | 1,414 | 1,429 | +1.2% | 20,500 | 261億3212万 | +4.38% | 13.22 | 1.19 |
| 03/13 | 1,420 | 1,425 | 1,400 | 1,412 | +0.07% | 23,900 | 258億2124万 | +3.44% | 13.06 | 1.18 |
| 03/12 | 1,399 | 1,412 | 1,379 | 1,411 | +0.79% | 28,300 | 258億295万 | +3.52% | 13.05 | 1.18 |
| 03/11 | 1,401 | 1,402 | 1,382 | 1,400 | -1.41% | 28,500 | 256億180万 | +2.87% | 12.95 | 1.17 |
| 03/08 | 1,410 | 1,424 | 1,408 | 1,420 | +1.14% | 39,900 | 259億6754万 | +4.49% | 13.14 | 1.18 |
| 03/07 | 1,398 | 1,415 | 1,394 | 1,404 | +1.37% | 46,300 | 256億7494万 | +3.46% | 12.99 | 1.17 |
| 03/06 | 1,400 | 1,400 | 1,381 | 1,385 | +0.87% | 153,600 | 253億2749万 | +2.21% | 12.81 | 1.15 |
| 03/05 | 1,375 | 1,385 | 1,368 | 1,373 | -0.87% | 14,700 | 251億805万 | +1.4% | 12.7 | 1.14 |
| 03/04 | 1,378 | 1,394 | 1,375 | 1,385 | +0.87% | 36,300 | 253億2749万 | +2.37% | 12.81 | 1.15 |
| 03/01 | 1,370 | 1,380 | 1,370 | 1,373 | -0.15% | 10,600 | 251億805万 | +1.48% | 12.7 | 1.14 |
| 02/29 | 1,388 | 1,388 | 1,373 | 1,375 | -0.94% | 17,000 | 251億4462万 | +1.63% | 12.72 | 1.15 |
| 02/28 | 1,386 | 1,395 | 1,381 | 1,388 | +0.14% | 26,400 | 253億8235万 | +2.59% | 12.84 | 1.15 |
| 02/27 | 1,374 | 1,389 | 1,371 | 1,386 | +0.95% | 28,600 | 253億4578万 | +2.44% | 12.82 | 1.15 |
| 02/26 | 1,368 | 1,383 | 1,365 | 1,373 | +0.29% | 31,900 | 251億805万 | +1.55% | 12.7 | 1.14 |
| 02/22 | 1,372 | 1,372 | 1,359 | 1,369 | +0.66% | 18,300 | 250億3490万 | +1.26% | 12.67 | 1.14 |
| 02/21 | 1,366 | 1,366 | 1,352 | 1,360 | -0.44% | 16,800 | 248億7032万 | +0.67% | 12.58 | 1.13 |
| 02/20 | 1,358 | 1,370 | 1,358 | 1,366 | +0.59% | 25,700 | 249億8004万 | +1.11% | 12.64 | 1.14 |
| 02/19 | 1,342 | 1,358 | 1,340 | 1,358 | +1.19% | 33,000 | 248億3374万 | +0.22% | 12.56 | 1.13 |
| 02/16 | 1,320 | 1,342 | 1,320 | 1,342 | +1.67% | 30,000 | 245億4115万 | -1.25% | 12.42 | 1.12 |
| 02/15 | 1,320 | 1,323 | 1,314 | 1,320 | +0.61% | 19,700 | 241億3884万 | -3.23% | 12.21 | 1.1 |
| 02/14 | 1,316 | 1,316 | 1,306 | 1,312 | -0.46% | 26,800 | 239億9254万 | -4.23% | 12.14 | 1.09 |
| 02/13 | 1,313 | 1,322 | 1,309 | 1,318 | +0.38% | 36,000 | 241億226万 | -4.22% | 12.19 | 1.1 |
| 02/09 | 1,309 | 1,324 | 1,307 | 1,313 | -0.38% | 25,800 | 240億1083万 | -4.92% | 12.15 | 1.09 |
| 02/08 | 1,323 | 1,327 | 1,307 | 1,318 | -0.6% | 35,500 | 241億226万 | -4.97% | 12.19 | 1.1 |
| 02/07 | 1,330 | 1,334 | 1,322 | 1,326 | -0.38% | 48,400 | 242億4856万 | -4.67% | 12.27 | 1.1 |
| 02/06 | 1,357 | 1,360 | 1,331 | 1,331 | -2.28% | 29,300 | 243億3999万 | -4.59% | 12.31 | 1.11 |
| 02/05 | 1,365 | 1,365 | 1,356 | 1,362 | +0.22% | 28,700 | 249億689万 | -2.58% | 12.6 | 1.13 |
| 02/02 | 1,371 | 1,371 | 1,359 | 1,359 | -0.44% | 33,500 | 248億5203万 | -2.93% | 12.57 | 1.13 |
| 02/01 | 1,366 | 1,370 | 1,359 | 1,365 | -0.15% | 28,200 | 249億6175万 | -2.71% | 12.63 | 1.14 |
| 01/31 | 1,353 | 1,367 | 1,350 | 1,367 | +1.03% | 21,000 | 249億9832万 | -2.7% | 12.65 | 1.14 |
| 01/30 | 1,360 | 1,364 | 1,353 | 1,353 | -0.15% | 17,100 | 247億4231万 | -3.77% | 12.52 | 1.13 |
| 01/29 | 1,353 | 1,370 | 1,353 | 1,355 | +0.3% | 26,200 | 247億7888万 | -3.83% | 12.54 | 1.13 |
| 01/26 | 1,377 | 1,379 | 1,344 | 1,351 | -2.6% | 61,100 | 247億573万 | -4.39% | 12.5 | 1.12 |
| 01/25 | 1,375 | 1,391 | 1,375 | 1,387 | +0.8% | 24,300 | 253億6406万 | -1.98% | 12.83 | 1.15 |
| 01/24 | 1,380 | 1,386 | 1,372 | 1,376 | -0.15% | 27,900 | 251億6291万 | -2.82% | 12.73 | 1.14 |
| 01/23 | 1,387 | 1,393 | 1,378 | 1,378 | -0.22% | 34,700 | 251億9948万 | -2.96% | 12.75 | 1.15 |
| 01/22 | 1,380 | 1,387 | 1,373 | 1,381 | +0.88% | 35,100 | 252億5434万 | -2.95% | 12.78 | 1.15 |
| 01/19 | 1,352 | 1,379 | 1,347 | 1,369 | +1.26% | 42,100 | 250億3490万 | -4.06% | 12.67 | 1.14 |
| 01/18 | 1,347 | 1,369 | 1,347 | 1,352 | +0.37% | 24,500 | 247億2402万 | -5.59% | 12.51 | 1.12 |
| 01/17 | 1,365 | 1,388 | 1,347 | 1,347 | -0.88% | 78,600 | 246億3258万 | -6.33% | 12.46 | 1.12 |
| 01/16 | 1,405 | 1,428 | 1,355 | 1,359 | -7.68% | 135,700 | 248億5203万 | -5.89% | 12.57 | 1.13 |
| 01/15 | 1,465 | 1,477 | 1,456 | 1,472 | +0.68% | 35,400 | 269億1846万 | +1.45% | 13.62 | 1.22 |
| 01/12 | 1,476 | 1,483 | 1,456 | 1,462 | -0.95% | 17,300 | 267億3559万 | +0.69% | 13.53 | 1.22 |
| 01/11 | 1,476 | 1,484 | 1,468 | 1,476 | +0.54% | 34,300 | 269億9161万 | +1.58% | 13.66 | 1.23 |
| 01/10 | 1,465 | 1,471 | 1,452 | 1,468 | +0.69% | 22,900 | 268億4531万 | +1.1% | 13.58 | 1.22 |
| 01/09 | 1,444 | 1,458 | 1,442 | 1,458 | +1.25% | 25,900 | 266億6244万 | +0.41% | 13.49 | 1.21 |
| 01/05 | 1,453 | 1,458 | 1,435 | 1,440 | -0.89% | 16,300 | 263億3328万 | -0.83% | 13.32 | 1.2 |
| 01/04 | 1,428 | 1,453 | 1,415 | 1,453 | +1.75% | 18,200 | 265億7101万 | -0.21% | 13.44 | 1.21 |
| 2023 | ||||||||||
| 12/29 | 1,424 | 1,429 | 1,416 | 1,428 | +0.28% | 17,600 | 261億1383万 | -2.06% | 13.21 | 1.19 |
| 12/28 | 1,415 | 1,425 | 1,411 | 1,424 | +0.42% | 20,900 | 260億4068万 | -2.6% | 13.18 | 1.18 |
| 12/27 | 1,410 | 1,420 | 1,400 | 1,418 | +0.42% | 24,400 | 259億3096万 | -3.34% | 13.12 | 1.18 |
| 12/26 | 1,415 | 1,428 | 1,409 | 1,412 | -0.28% | 30,100 | 258億2124万 | -4.01% | 13.06 | 1.17 |
| 12/25 | 1,425 | 1,425 | 1,410 | 1,416 | -0.63% | 19,200 | 258億9439万 | -4% | 13.1 | 1.18 |
| 12/22 | 1,419 | 1,435 | 1,418 | 1,425 | +1.71% | 43,300 | 260億5897万 | -3.72% | 13.18 | 1.19 |
| 12/21 | 1,410 | 1,420 | 1,401 | 1,401 | -1.34% | 21,400 | 256億2008万 | -5.53% | 12.96 | 1.17 |
| 12/20 | 1,437 | 1,437 | 1,416 | 1,420 | -1.73% | 22,200 | 259億6754万 | -4.57% | 13.14 | 1.18 |
| 12/19 | 1,398 | 1,447 | 1,398 | 1,445 | +2.7% | 43,100 | 264億2471万 | -3.09% | 13.37 | 1.2 |
| 12/18 | 1,418 | 1,418 | 1,393 | 1,407 | -1.26% | 22,900 | 257億2980万 | -5.82% | 13.02 | 1.17 |
| 12/15 | 1,459 | 1,462 | 1,422 | 1,425 | -2.86% | 37,600 | 260億5897万 | -4.94% | 13.18 | 1.19 |
| 12/14 | 1,454 | 1,472 | 1,454 | 1,467 | +0.89% | 37,000 | 268億2702万 | -2.33% | 13.57 | 1.22 |
| 12/13 | 1,470 | 1,474 | 1,445 | 1,454 | -1.42% | 30,600 | 265億8929万 | -3.32% | 13.45 | 1.21 |
| 12/12 | 1,494 | 1,494 | 1,475 | 1,475 | -0.81% | 19,500 | 269億7332万 | -2.12% | 13.65 | 1.23 |
| 12/11 | 1,515 | 1,518 | 1,477 | 1,487 | -1.39% | 36,400 | 271億9276万 | -1.46% | 13.76 | 1.24 |
| 12/08 | 1,507 | 1,515 | 1,484 | 1,508 | 0% | 53,800 | 275億7679万 | -0.2% | 13.95 | 1.25 |
| 12/07 | 1,513 | 1,515 | 1,497 | 1,508 | -1.37% | 52,300 | 275億7679万 | -0.26% | 13.95 | 1.25 |
| 12/06 | 1,500 | 1,534 | 1,500 | 1,529 | +3.17% | 145,100 | 279億6082万 | +0.99% | 14.15 | 1.27 |
| 12/05 | 1,493 | 1,493 | 1,463 | 1,482 | -0.54% | 84,500 | 271億133万 | -2.11% | 13.71 | 1.23 |
| 12/04 | 1,467 | 1,490 | 1,466 | 1,490 | +1.85% | 99,600 | 272億4763万 | -1.72% | 13.79 | 1.24 |
| 12/01 | 1,460 | 1,478 | 1,460 | 1,463 | 0% | 63,100 | 267億5388万 | -3.56% | 13.54 | 1.22 |
| 11/30 | 1,441 | 1,464 | 1,441 | 1,463 | +0.27% | 98,900 | 267億5388万 | -3.69% | 11.36 | 1.2 |
| 11/29 | 1,433 | 1,464 | 1,428 | 1,459 | -5.44% | 288,100 | 266億8073万 | -4.08% | 11.3 | 1.19 |
| 11/28 | 1,527 | 1,548 | 1,518 | 1,543 | +2.19% | 184,100 | 282億1684万 | +1.38% | 11.95 | 1.26 |
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 |
| 最新 | 1,938 2024/4/24 | 42,000 | 354億4020万 | +14.47% 1,693 | |||
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）
- 2024/04/24 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
370円（2011/03/15） - 424%（5.24倍）
1,938円（4/24）