株価チャート
株価
9/18
- 前日 (9/17)
- 6,300
- 始値
- 6,360
- 高値
- 6,360
- 安値
- 6,300
- 終値 ±0%
- 6,300
- 出来高 -76.92%
- 300
乖離率
- 株価（5日）
移動平均値 - +3.45%
6,090 - 株価（25日）
移動平均値 - +14.48%
5,503 - 出来高（5日）
移動平均値 - -42.31%
520
2024/01/30～2024/09/18
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 | ||||||||||
| 09/18 | 6,360 | 6,360 | 6,300 | 6,300 | 0% | 300 | 74億4312万 | +14.48% | 16.57 | 2.05 |
| 09/17 | 6,200 | 6,400 | 6,200 | 6,300 | +3.45% | 1,300 | 74億4312万 | +15.41% | 16.57 | 2.05 |
| 09/13 | 5,960 | 6,090 | 5,960 | 6,090 | +2.18% | 200 | 71億9501万 | +12.44% | 16.02 | 1.98 |
| 09/12 | 5,850 | 6,000 | 5,850 | 5,960 | +2.76% | 700 | 70億4143万 | +10.53% | 15.67 | 1.94 |
| 09/11 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 100 | 68億5239万 | +8.03% | 15.25 | 1.89 |
| 09/09 | 5,800 | 5,800 | 5,700 | 5,700 | -1.72% | 200 | 67億3425万 | +6.48% | 14.99 | 1.86 |
| 09/06 | 5,750 | 5,800 | 5,750 | 5,800 | +2.65% | 800 | 68億5239万 | +8.65% | 15.25 | 1.89 |
| 09/05 | 5,520 | 5,650 | 5,520 | 5,650 | +4.05% | 900 | 66億7518万 | +6.2% | 14.86 | 1.84 |
| 09/04 | 5,430 | 5,430 | 5,430 | 5,430 | 0% | 200 | 64億1526万 | +2.3% | 14.28 | 1.77 |
| 09/03 | 5,600 | 5,600 | 5,430 | 5,430 | -2.16% | 300 | 64億1526万 | +2.32% | 14.28 | 1.77 |
| 09/02 | 5,560 | 5,560 | 5,550 | 5,550 | -2.97% | 200 | 65億5703万 | +4.56% | 14.6 | 1.81 |
| 08/30 | 5,720 | 5,720 | 5,720 | 5,720 | +2.88% | 100 | 67億5788万 | +7.76% | 15.04 | 1.86 |
| 08/29 | 5,570 | 5,570 | 5,560 | 5,560 | 0% | 200 | 65億6885万 | +4.91% | 14.62 | 1.81 |
| 08/27 | 5,560 | 5,560 | 5,560 | 5,560 | +0.72% | 100 | 65億6885万 | +4.91% | 14.62 | 1.81 |
| 08/26 | 5,460 | 5,520 | 5,460 | 5,520 | +2.22% | 200 | 65億2159万 | +4.19% | 14.52 | 1.8 |
| 08/22 | 5,400 | 5,400 | 5,400 | 5,400 | +1.5% | 100 | 63億7981万 | +1.48% | 14.2 | 1.76 |
| 08/21 | 5,320 | 5,320 | 5,320 | 5,320 | +0.19% | 200 | 62億8530万 | -0.24% | 13.99 | 1.73 |
| 08/20 | 5,300 | 5,310 | 5,300 | 5,310 | +1.14% | 300 | 62億7348万 | -0.49% | 13.96 | 1.73 |
| 08/16 | 5,350 | 5,350 | 5,250 | 5,250 | +0.96% | 300 | 62億260万 | -1.69% | 13.81 | 1.71 |
| 08/15 | 5,310 | 5,310 | 5,200 | 5,200 | +3.79% | 200 | 61億4352万 | -2.73% | 13.68 | 1.69 |
| 08/14 | 5,100 | 5,100 | 5,010 | 5,010 | -1.96% | 300 | 59億1905万 | -6.32% | 13.18 | 1.63 |
| 08/13 | 5,110 | 5,110 | 5,110 | 5,110 | -1.73% | 100 | 60億3719万 | -4.59% | 13.44 | 1.67 |
| 08/08 | 4,930 | 5,200 | 4,930 | 5,200 | +4% | 400 | 61億4352万 | -2.84% | 13.68 | 1.69 |
| 08/07 | 5,090 | 5,090 | 5,000 | 5,000 | +13.64% | 300 | 59億724万 | -6.38% | 13.15 | 1.63 |
| 08/05 | 5,210 | 5,210 | 4,400 | 4,400 | -15.55% | 1,600 | 51億9837万 | -17.79% | 11.57 | 1.43 |
| 08/02 | 5,250 | 5,250 | 5,210 | 5,210 | 0% | 200 | 61億5534万 | -3% | 13.7 | 1.7 |
| 08/01 | 5,340 | 5,340 | 5,210 | 5,210 | -5.1% | 1,100 | 61億5534万 | -2.78% | 13.7 | 1.7 |
| 07/29 | 5,450 | 5,490 | 5,450 | 5,490 | +1.67% | 200 | 64億8614万 | +2.71% | 14.44 | 1.79 |
| 07/26 | 5,400 | 5,400 | 5,400 | 5,400 | +0.19% | 100 | 63億7981万 | +1.5% | 14.2 | 1.76 |
| 07/25 | 5,390 | 5,390 | 5,390 | 5,390 | +1.13% | 100 | 63億6800万 | +1.76% | 14.18 | 1.76 |
| 07/24 | 5,330 | 5,330 | 5,330 | 5,330 | -0.19% | 200 | 62億9711万 | +1.18% | 14.02 | 1.74 |
| 07/23 | 5,340 | 5,340 | 5,340 | 5,340 | -0.19% | 100 | 63億893万 | +1.91% | 14.04 | 1.74 |
| 07/22 | 5,330 | 5,350 | 5,330 | 5,350 | -1.29% | 800 | 63億2074万 | +2.59% | 14.07 | 1.74 |
| 07/19 | 5,530 | 5,530 | 5,380 | 5,420 | -0.55% | 500 | 64億344万 | +4.51% | 14.25 | 1.77 |
| 07/18 | 5,550 | 5,550 | 5,450 | 5,450 | -1.8% | 200 | 64億3889万 | +5.68% | 14.33 | 1.78 |
| 07/17 | 5,420 | 5,550 | 5,420 | 5,550 | +0.54% | 400 | 65億5703万 | +8.23% | 14.6 | 1.81 |
| 07/16 | 5,740 | 5,740 | 5,510 | 5,520 | -0.54% | 1,200 | 65億2159万 | +8.34% | 14.52 | 1.8 |
| 07/12 | 5,620 | 5,620 | 5,530 | 5,550 | +0.54% | 1,100 | 65億5703万 | +9.58% | 14.6 | 1.81 |
| 07/11 | 6,240 | 6,240 | 5,500 | 5,520 | -9.36% | 4,300 | 65億2159万 | +9.79% | 14.52 | 1.8 |
| 07/10 | 5,600 | 6,090 | 5,600 | 6,090 | +6.84% | 3,000 | 71億9501万 | +22.02% | 16.02 | 1.98 |
| 07/09 | 5,250 | 5,700 | 5,200 | 5,700 | +5.36% | 3,500 | 67億3425万 | +15.52% | 14.99 | 1.86 |
| 07/08 | 5,410 | 5,410 | 5,410 | 5,410 | 0% | 100 | 63億9163万 | +10.7% | 14.23 | 1.76 |
| 07/05 | 5,420 | 5,450 | 5,410 | 5,410 | +0.56% | 600 | 63億9163万 | +11.5% | 14.23 | 1.76 |
| 07/04 | 5,370 | 5,380 | 5,370 | 5,380 | +2.09% | 500 | 63億5619万 | +11.69% | 14.15 | 1.75 |
| 07/03 | 5,280 | 5,280 | 5,200 | 5,270 | +1.35% | 600 | 62億2623万 | +10.09% | 13.86 | 1.72 |
| 07/02 | 5,030 | 5,200 | 5,030 | 5,200 | +3.59% | 300 | 61億4352万 | +9.24% | 13.68 | 1.69 |
| 07/01 | 5,040 | 5,040 | 5,020 | 5,020 | +2.24% | 200 | 59億3086万 | +6.02% | 13.2 | 1.64 |
| 06/28 | 5,020 | 5,070 | 4,910 | 4,910 | -7.01% | 1,000 | 58億90万 | +4.11% | 12.91 | 1.6 |
| 06/27 | 4,895 | 5,280 | 4,895 | 5,280 | +8.09% | 900 | 62億3804万 | +12.17% | 13.89 | 1.72 |
| 06/26 | 4,885 | 4,885 | 4,885 | 4,885 | -0.41% | 100 | 57億7137万 | +4.2% | 12.85 | 1.59 |
| 06/25 | 4,905 | 4,905 | 4,905 | 4,905 | +0.82% | 200 | 57億9500万 | +4.72% | 12.9 | 1.6 |
| 06/24 | 4,860 | 4,865 | 4,860 | 4,865 | +0.41% | 400 | 57億4774万 | +4% | 12.79 | 1.59 |
| 06/21 | 4,765 | 4,845 | 4,765 | 4,845 | +0.21% | 300 | 57億2411万 | +3.7% | 12.74 | 1.58 |
| 06/17 | 4,950 | 4,950 | 4,780 | 4,835 | +3.53% | 900 | 57億1230万 | +3.62% | 12.72 | 1.58 |
| 06/13 | 4,670 | 4,670 | 4,670 | 4,670 | +0.76% | 100 | 55億1736万 | +0.24% | 12.28 | 1.52 |
| 06/11 | 4,680 | 4,700 | 4,635 | 4,635 | -1.28% | 300 | 54億7601万 | -0.52% | 12.19 | 1.51 |
| 06/06 | 4,695 | 4,765 | 4,695 | 4,695 | +1.4% | 300 | 55億4689万 | +0.79% | 12.35 | 1.53 |
| 05/31 | 4,700 | 4,700 | 4,630 | 4,630 | -1.28% | 200 | 54億7010万 | -0.6% | 12.18 | 1.51 |
| 05/30 | 4,690 | 4,690 | 4,690 | 4,690 | -0.85% | 100 | 55億4099万 | +0.56% | 12.33 | 1.53 |
| 05/28 | 4,730 | 4,730 | 4,730 | 4,730 | 0% | 100 | 55億8824万 | +1.37% | 12.44 | 1.54 |
| 05/27 | 4,730 | 4,730 | 4,730 | 4,730 | -0.73% | 100 | 55億8824万 | +1.35% | 12.44 | 1.54 |
| 05/20 | 4,765 | 4,765 | 4,765 | 4,765 | +3.03% | 100 | 56億2959万 | +2.19% | 12.53 | 1.55 |
| 05/16 | 4,695 | 4,700 | 4,580 | 4,625 | +0.65% | 800 | 54億6419万 | -0.67% | 12.16 | 1.51 |
| 05/14 | 4,595 | 4,595 | 4,595 | 4,595 | -1.5% | 200 | 54億2875万 | -1.25% | 12.08 | 1.5 |
| 05/13 | 4,665 | 4,665 | 4,665 | 4,665 | +2.87% | 100 | 55億1145万 | +0.26% | 12.27 | 1.52 |
| 05/08 | 4,540 | 4,540 | 4,505 | 4,535 | +0.22% | 300 | 53億5786万 | -2.58% | 11.93 | 1.48 |
| 05/07 | 4,550 | 4,550 | 4,525 | 4,525 | -0.55% | 300 | 53億4605万 | -2.9% | 11.9 | 1.47 |
| 04/30 | 4,620 | 4,620 | 4,550 | 4,550 | -1.52% | 200 | 53億7558万 | -2.47% | 11.97 | 1.48 |
| 04/26 | 4,590 | 4,620 | 4,590 | 4,620 | +0.43% | 200 | 54億5828万 | -0.88% | 12.15 | 1.51 |
| 04/23 | 4,530 | 4,600 | 4,530 | 4,600 | +0.77% | 300 | 54億3466万 | -1.16% | 12.1 | 1.5 |
| 04/22 | 4,660 | 4,660 | 4,565 | 4,565 | +0.22% | 400 | 53億9331万 | -1.83% | 12.01 | 1.49 |
| 04/19 | 4,600 | 4,600 | 4,555 | 4,555 | -2.46% | 200 | 53億8149万 | -2.13% | 11.98 | 1.48 |
| 04/18 | 4,700 | 4,700 | 4,600 | 4,670 | -2.81% | 700 | 55億1736万 | +0.21% | 12.28 | 1.52 |
| 04/16 | 4,805 | 4,805 | 4,805 | 4,805 | +0.1% | 300 | 56億7685万 | +3.05% | 12.64 | 1.57 |
| 04/15 | 4,740 | 4,800 | 4,740 | 4,800 | +1.27% | 400 | 56億7095万 | +2.96% | 12.62 | 1.56 |
| 04/12 | 4,715 | 4,775 | 4,715 | 4,740 | +0.53% | 500 | 56億6万 | +1.72% | 12.47 | 1.54 |
| 04/11 | 4,740 | 4,740 | 4,715 | 4,715 | +0.32% | 200 | 55億7052万 | +1.2% | 12.4 | 1.54 |
| 04/08 | 4,725 | 4,750 | 4,700 | 4,700 | +0.97% | 1,000 | 55億5280万 | +0.92% | 12.36 | 1.53 |
| 04/05 | 4,650 | 4,655 | 4,650 | 4,655 | -0.43% | 200 | 54億9964万 | -0.09% | 12.24 | 1.52 |
| 04/03 | 4,675 | 4,675 | 4,675 | 4,675 | +1.52% | 100 | 55億2326万 | +0.28% | 12.29 | 1.52 |
| 03/29 | 4,655 | 4,655 | 4,605 | 4,605 | -2.23% | 400 | 54億4056万 | -1.33% | 12.11 | 1.5 |
| 03/26 | 4,765 | 4,765 | 4,710 | 4,710 | -1.36% | 300 | 55億6462万 | +0.75% | 12.39 | 1.54 |
| 03/25 | 4,750 | 4,775 | 4,715 | 4,775 | +0.53% | 600 | 56億4141万 | +2.25% | 12.56 | 1.56 |
| 03/21 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 100 | 56億1187万 | +1.63% | 12.49 | 1.55 |
| 03/19 | 4,740 | 4,750 | 4,740 | 4,750 | +2.7% | 700 | 56億1187万 | +1.54% | 12.49 | 1.55 |
| 03/18 | 4,695 | 4,695 | 4,625 | 4,625 | +0.54% | 300 | 54億6419万 | -1.13% | 12.16 | 1.51 |
| 03/15 | 4,555 | 4,600 | 4,555 | 4,600 | +1.43% | 200 | 54億3466万 | -1.69% | 12.1 | 1.5 |
| 03/08 | 4,535 | 4,535 | 4,535 | 4,535 | -1.52% | 100 | 53億5786万 | -3.08% | 11.93 | 1.48 |
| 03/04 | 4,595 | 4,605 | 4,595 | 4,605 | -2.33% | 200 | 54億4056万 | -1.58% | 12.11 | 1.5 |
| 03/01 | 4,645 | 4,715 | 4,645 | 4,715 | +1.4% | 200 | 55億7052万 | +0.88% | 12.4 | 1.54 |
| 02/27 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 100 | 54億9373万 | -0.47% | 12.23 | 1.63 |
| 02/26 | 4,660 | 4,660 | 4,650 | 4,650 | +4.49% | 300 | 54億9373万 | -0.47% | 12.23 | 1.63 |
| 02/16 | 4,470 | 4,470 | 4,450 | 4,450 | 0% | 400 | 52億5744万 | -4.49% | 11.7 | 1.56 |
| 02/15 | 4,495 | 4,495 | 4,450 | 4,450 | -0.89% | 200 | 52億5744万 | -4.38% | 11.7 | 1.56 |
| 02/14 | 4,620 | 4,620 | 4,490 | 4,490 | -3.85% | 300 | 53億470万 | -3.46% | 11.81 | 1.58 |
| 02/13 | 4,710 | 4,710 | 4,670 | 4,670 | -0.95% | 800 | 55億1736万 | +0.52% | 12.28 | 1.64 |
| 02/08 | 4,715 | 4,715 | 4,715 | 4,715 | -0.74% | 100 | 55億7052万 | +1.81% | 12.4 | 1.66 |
| 02/06 | 4,715 | 4,750 | 4,715 | 4,750 | -0.21% | 200 | 56億1187万 | +2.88% | 12.49 | 1.67 |
| 02/05 | 4,760 | 4,760 | 4,760 | 4,760 | 0% | 200 | 56億2369万 | +3.48% | 12.52 | 1.67 |
| 01/30 | 4,780 | 4,780 | 4,760 | 4,760 | +1.06% | 200 | 56億2369万 | +3.98% | 12.52 | 1.67 |
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 | 3,900 780 7/18 | 2,545 509 6/28 | 11,400 57,000 11/26 | - | - | +11.63% 7/13 | -10.03% 5/26 |
| 2008年 11月期 | 3,500 700 1/4 | 1,875 375 11/27 375 11/25 | 3,400 17,000 7/31 | - | - | +5.39% 3/23 | -22.14% 7/30 |
| 2009年 11月期 | 2,000 400 5/15 | 1,725 345 11/27 | 1,600 8,000 10/6 | - | - | +7.02% 6/8 | -5.88% 10/6 |
| 2010年 11月期 | 1,890 378 5/6 | 1,510 302 8/26 | 1,400 7,000 8/20 7,000 8/19 | - | - | +9.76% 11/17 | -8.78% 12/3 |
| 2011年 11月期 | 1,920 384 9/1 384 8/31 | 1,495 299 12/8 | 7,200 36,000 3/15 | 22億4870万 | 17億5094万 | +8.02% 3/11 | -9% 1/17 |
| 2012年 11月期 | 2,005 401 10/18 | 1,605 321 1/24 321 1/18 他2件 | 4,400 22,000 1/13 | 23億4825万 | 18億7977万 | +10.31% 10/10 | -5.83% 11/28 |
| 2013年 11月期 | 3,470 694 9/12 | 1,830 366 12/19 | 3,000 15,000 4/19 15,000 3/5 15,000 1/22 | 40億6406万 | 21億4329万 | +25.15% 4/17 | -11.06% 12/25 |
| 2014年 11月期 | 3,175 635 11/25 | 2,525 505 6/5 | 2,800 14,000 11/25 | 37億1881万 | 29億5748万 | +9.07% 9/4 | -5.18% 6/5 |
| 2015年 11月期 | 4,520 904 4/27 | 2,850 570 12/19 | 7,600 38,000 4/27 | 52億9418万 | 33億3814万 | +19.08% 4/28 | -17.3% 8/24 |
| 2016年 11月期 | 3,430 12/7 | 2,650 6/30 | 1,600 3/23 | 40億1749万 | 31億389万 | +9.01% 12/13 | -7.72% 6/27 |
| 2017年 11月期 | 3,390 12/14 | 2,800 4/12 | 3,100 8/2 | 39億7063万 | 32億7958万 | +5.19% 10/23 | -7.63% 12/4 |
| 2018年 11月期 | 3,190 1/18 | 2,775 3/20 | 2,700 1/18 | 37億3638万 | 32億5030万 | +7.36% 1/17 | -6.8% 12/26 |
| 2019年 11月期 | 3,000 1/18 12/17 | 2,750 3/13 | 4,400 2/13 | 35億2028万 | 32億2692万 | +3.37% 8/22 | -2.8% 2/13 |
| 2020年 11月期 | 3,695 10/26 | 2,100 3/23 | 4,100 11/19 | 43億5714万 | 24億7030万 | +18.63% 5/11 | -17.58% 3/23 |
| 2021年 11月期 | 4,090 11/26 | 3,300 12/30 | 2,300 12/1 | 48億3212万 | 38億9135万 | +5.36% 3/19 | -4.58% 12/1 |
| 2022年 11月期 | 6,400 10/25 | 3,745 12/15 | 38,300 10/25 | 75億6126万 | 44億2452万 | +22.05% 10/24 | -10.19% 10/28 |
| 2023年 11月期 | 5,500 11/21 | 3,700 1/16 | 3,300 7/13 | 64億9796万 | 43億7135万 | +15.9% 11/21 | -10.23% 12/8 |
| 最新 | 6,300 2024/9/18 | 300 | 74億4312万 | +14.48% 5,503 | |||
年間値上がり率
- 1988/12/09 vs 1987/12/02
- -11%（0.89倍）
- 1989/12/29 vs 1988/12/09
- 30%（1.3倍）
- 1994/12/28 vs 1993/12/29
- 84%（1.84倍）
- 1995/12/20 vs 1994/12/28
- -42%（0.58倍）
- 1996/12/19 vs 1995/12/20
- 5%（1.05倍）
- 1997/12/25 vs 1996/12/19
- -48%（0.52倍）
- 2000/12/25 vs 1999/12/24
- -15%（0.85倍）
- 2001/12/20 vs 2000/12/25
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/20
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/27 vs 2003/12/29
- 34%（1.34倍）
- 2005/12/28 vs 2004/12/27
- 79%（1.79倍）
- 2006/12/27 vs 2005/12/28
- -7%（0.93倍）
- 2007/12/26 vs 2006/12/27
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/26
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/29 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/28 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/18 vs 2023/12/28
- 40%（1.4倍）
- 過去安値
975円（2002/12/25） - 546%（6.46倍）
6,300円（9/18）