株価チャート
株価
9/18
- 前日 (9/17)
- 1,340
- 始値
- 1,347
- 高値
- 1,353
- 安値
- 1,310
- 終値 +0.6%
- 1,348
- 出来高 +30.77%
- 61,200
乖離率
- 株価（5日）
移動平均値 - +1.28%
1,331 - 株価（25日）
移動平均値 - -0.52%
1,355 - 出来高（5日）
移動平均値 - +54.31%
39,660
2024/04/24～2024/09/18
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 | 1,347 | 1,353 | 1,310 | 1,348 | +0.6% | 61,200 | 404億4000万 | -0.52% | 15.55 | 0.9 |
| 09/17 | 1,328 | 1,346 | 1,326 | 1,340 | +0.98% | 46,800 | 402億 | -0.96% | 15.46 | 0.9 |
| 09/13 | 1,320 | 1,333 | 1,319 | 1,327 | -0.23% | 32,300 | 398億1000万 | -1.7% | 15.31 | 0.89 |
| 09/12 | 1,338 | 1,344 | 1,321 | 1,330 | +1.68% | 27,200 | 399億 | -1.34% | 15.35 | 0.89 |
| 09/11 | 1,341 | 1,341 | 1,302 | 1,308 | -2.53% | 30,800 | 392億4000万 | -2.75% | 15.09 | 0.88 |
| 09/10 | 1,345 | 1,352 | 1,338 | 1,342 | -0.22% | 15,600 | 402億6000万 | -0.07% | 15.49 | 0.9 |
| 09/09 | 1,330 | 1,354 | 1,313 | 1,345 | +0.07% | 26,900 | 403億5000万 | +0.67% | 15.52 | 0.9 |
| 09/06 | 1,370 | 1,379 | 1,336 | 1,344 | -1.97% | 25,200 | 403億2000万 | +0.67% | 15.51 | 0.9 |
| 09/05 | 1,360 | 1,390 | 1,357 | 1,371 | +0.81% | 28,000 | 411億3000万 | +2.47% | 15.82 | 0.92 |
| 09/04 | 1,368 | 1,384 | 1,357 | 1,360 | -1.73% | 35,200 | 408億 | +1.42% | 15.69 | 0.91 |
| 09/03 | 1,378 | 1,388 | 1,375 | 1,384 | -0.07% | 30,500 | 415億2000万 | +2.9% | 15.97 | 0.93 |
| 09/02 | 1,394 | 1,397 | 1,367 | 1,385 | +0.44% | 27,500 | 415億5000万 | +2.67% | 15.98 | 0.93 |
| 08/30 | 1,363 | 1,388 | 1,363 | 1,379 | +1.17% | 24,100 | 413億7000万 | +1.92% | 15.91 | 0.92 |
| 08/29 | 1,374 | 1,377 | 1,362 | 1,363 | -0.8% | 26,300 | 408億9000万 | +0.44% | 15.73 | 0.91 |
| 08/28 | 1,367 | 1,380 | 1,356 | 1,374 | +0.37% | 25,300 | 412億2000万 | +0.88% | 15.85 | 0.92 |
| 08/27 | 1,360 | 1,375 | 1,356 | 1,369 | +0.37% | 15,500 | 410億7000万 | +0.15% | 15.8 | 0.92 |
| 08/26 | 1,378 | 1,378 | 1,363 | 1,364 | -1.02% | 18,400 | 409億2000万 | -0.51% | 15.74 | 0.91 |
| 08/23 | 1,360 | 1,379 | 1,360 | 1,378 | +1.32% | 19,500 | 413億4000万 | +0.15% | 15.9 | 0.92 |
| 08/22 | 1,364 | 1,371 | 1,357 | 1,360 | -0.22% | 22,500 | 408億 | -1.45% | 15.69 | 0.91 |
| 08/21 | 1,358 | 1,367 | 1,352 | 1,363 | -0.15% | 20,000 | 408億9000万 | -1.59% | 15.73 | 0.91 |
| 08/20 | 1,367 | 1,375 | 1,353 | 1,365 | +1.19% | 31,900 | 409億5000万 | -1.8% | 15.75 | 0.91 |
| 08/19 | 1,385 | 1,385 | 1,349 | 1,349 | -2.6% | 39,600 | 404億7000万 | -3.23% | 15.57 | 0.9 |
| 08/16 | 1,360 | 1,390 | 1,358 | 1,385 | +3.75% | 61,400 | 415億5000万 | -1% | 15.98 | 0.93 |
| 08/15 | 1,324 | 1,344 | 1,321 | 1,335 | +1.6% | 32,800 | 400億5000万 | -4.78% | 15.4 | 0.89 |
| 08/14 | 1,304 | 1,319 | 1,295 | 1,314 | +1% | 30,500 | 394億2000万 | -6.61% | 15.16 | 0.88 |
| 08/13 | 1,272 | 1,307 | 1,272 | 1,301 | +3.09% | 45,700 | 390億3000万 | -7.99% | 15.01 | 0.87 |
| 08/09 | 1,281 | 1,292 | 1,243 | 1,262 | +0.16% | 61,800 | 378億6000万 | -11.19% | 14.56 | 0.85 |
| 08/08 | 1,251 | 1,284 | 1,248 | 1,260 | -0.55% | 73,700 | 378億 | -11.89% | 14.54 | 0.84 |
| 08/07 | 1,263 | 1,295 | 1,241 | 1,267 | +0.32% | 57,800 | 380億1000万 | -11.95% | 14.62 | 0.85 |
| 08/06 | 1,226 | 1,285 | 1,226 | 1,263 | +7.76% | 101,700 | 378億9000万 | -12.78% | 14.57 | 0.85 |
| 08/05 | 1,227 | 1,254 | 1,147 | 1,172 | -11.01% | 156,000 | 351億6000万 | -19.56% | 13.52 | 0.78 |
| 08/02 | 1,370 | 1,373 | 1,315 | 1,317 | -6.13% | 148,900 | 395億1000万 | -10.41% | 15.2 | 0.88 |
| 08/01 | 1,440 | 1,440 | 1,400 | 1,403 | -3.57% | 72,300 | 420億9000万 | -5.07% | 16.19 | 0.94 |
| 07/31 | 1,427 | 1,455 | 1,420 | 1,455 | -0.14% | 56,200 | 436億5000万 | -1.82% | 16.79 | 0.97 |
| 07/30 | 1,499 | 1,499 | 1,441 | 1,457 | -2.28% | 201,200 | 437億1000万 | -1.89% | 16.81 | 0.98 |
| 07/29 | 1,497 | 1,502 | 1,483 | 1,491 | +0.2% | 83,800 | 447億3000万 | +0.34% | 17.2 | 1 |
| 07/26 | 1,480 | 1,490 | 1,467 | 1,488 | +1.57% | 46,300 | 446億4000万 | +0.13% | 17.17 | 1 |
| 07/25 | 1,469 | 1,474 | 1,455 | 1,465 | -1.41% | 54,400 | 439億5000万 | -1.41% | 16.9 | 0.98 |
| 07/24 | 1,502 | 1,516 | 1,482 | 1,486 | -1.2% | 50,500 | 445億8000万 | 0% | 17.15 | 1 |
| 07/23 | 1,494 | 1,504 | 1,477 | 1,504 | +2.52% | 62,200 | 451億2000万 | +1.35% | 17.35 | 1.01 |
| 07/22 | 1,495 | 1,500 | 1,465 | 1,467 | -1.08% | 45,300 | 440億1000万 | -0.95% | 16.93 | 0.98 |
| 07/19 | 1,490 | 1,492 | 1,464 | 1,483 | +0.2% | 37,600 | 444億9000万 | +0.2% | 17.11 | 0.99 |
| 07/18 | 1,480 | 1,499 | 1,480 | 1,480 | -1.07% | 28,000 | 444億 | +0.27% | 17.08 | 0.99 |
| 07/17 | 1,489 | 1,502 | 1,484 | 1,496 | +0.94% | 40,400 | 448億8000万 | +1.49% | 17.26 | 1 |
| 07/16 | 1,500 | 1,526 | 1,466 | 1,482 | +1.16% | 95,700 | 444億6000万 | +0.68% | 17.1 | 0.99 |
| 07/12 | 1,461 | 1,480 | 1,458 | 1,465 | -0.68% | 40,400 | 439億5000万 | -0.34% | 16.9 | 0.98 |
| 07/11 | 1,479 | 1,483 | 1,464 | 1,475 | +1.03% | 33,500 | 442億5000万 | +0.48% | 17.02 | 0.99 |
| 07/10 | 1,473 | 1,478 | 1,455 | 1,460 | -0.88% | 36,000 | 438億 | -0.41% | 16.85 | 0.98 |
| 07/09 | 1,485 | 1,490 | 1,469 | 1,473 | -0.34% | 43,500 | 441億9000万 | +0.55% | 17 | 0.99 |
| 07/08 | 1,477 | 1,485 | 1,467 | 1,478 | +0.2% | 41,100 | 443億4000万 | +0.96% | 17.05 | 0.99 |
| 07/05 | 1,495 | 1,497 | 1,472 | 1,475 | -1.34% | 28,300 | 442億5000万 | +0.75% | 17.02 | 0.99 |
| 07/04 | 1,493 | 1,498 | 1,483 | 1,495 | +0.34% | 24,800 | 448億5000万 | +2.19% | 17.25 | 1 |
| 07/03 | 1,486 | 1,497 | 1,485 | 1,490 | +0.27% | 25,000 | 447億 | +1.98% | 17.19 | 1 |
| 07/02 | 1,499 | 1,499 | 1,484 | 1,486 | -0.2% | 25,600 | 445億8000万 | +1.85% | 17.15 | 1 |
| 07/01 | 1,511 | 1,511 | 1,489 | 1,489 | -0.33% | 22,900 | 446億7000万 | +1.99% | 17.18 | 1 |
| 06/28 | 1,507 | 1,507 | 1,487 | 1,494 | -0.86% | 31,700 | 448億2000万 | +2.33% | 17.24 | 1 |
| 06/27 | 1,512 | 1,519 | 1,499 | 1,507 | -0.53% | 36,000 | 452億1000万 | +3.15% | 17.39 | 1.01 |
| 06/26 | 1,514 | 1,519 | 1,511 | 1,515 | +0.07% | 27,000 | 454億5000万 | +3.77% | 17.48 | 1.01 |
| 06/25 | 1,490 | 1,516 | 1,490 | 1,514 | +1.68% | 53,400 | 454億2000万 | +3.7% | 17.47 | 1.01 |
| 06/24 | 1,505 | 1,507 | 1,485 | 1,489 | -0.07% | 46,100 | 446億7000万 | +1.92% | 17.18 | 1 |
| 06/21 | 1,502 | 1,510 | 1,483 | 1,490 | -0.33% | 92,600 | 447億 | +1.85% | 17.19 | 1 |
| 06/20 | 1,477 | 1,500 | 1,430 | 1,495 | +1.84% | 106,500 | 448億5000万 | +2.12% | 17.25 | 1 |
| 06/19 | 1,447 | 1,477 | 1,447 | 1,468 | +2.02% | 66,600 | 440億4000万 | +0.2% | 16.94 | 0.98 |
| 06/18 | 1,439 | 1,444 | 1,429 | 1,439 | +1.77% | 41,100 | 431億7000万 | -1.91% | 16.6 | 0.96 |
| 06/17 | 1,439 | 1,439 | 1,399 | 1,414 | -1.81% | 51,600 | 424億2000万 | -3.87% | 16.32 | 0.95 |
| 06/14 | 1,400 | 1,441 | 1,399 | 1,440 | +2.64% | 55,600 | 432億 | -2.51% | 16.62 | 0.96 |
| 06/13 | 1,430 | 1,431 | 1,402 | 1,403 | -1.89% | 30,300 | 420億9000万 | -5.27% | 16.19 | 0.94 |
| 06/12 | 1,446 | 1,446 | 1,430 | 1,430 | -0.07% | 20,800 | 429億 | -3.77% | 16.5 | 0.96 |
| 06/11 | 1,450 | 1,452 | 1,431 | 1,431 | -0.97% | 24,800 | 429億3000万 | -3.96% | 16.51 | 0.96 |
| 06/10 | 1,429 | 1,449 | 1,428 | 1,445 | +2.05% | 62,700 | 433億5000万 | -3.34% | 16.67 | 0.97 |
| 06/07 | 1,417 | 1,419 | 1,409 | 1,416 | -0.07% | 23,300 | 424億8000万 | -5.47% | 16.34 | 0.95 |
| 06/06 | 1,441 | 1,441 | 1,417 | 1,417 | -1.25% | 25,500 | 425億1000万 | -5.72% | 16.35 | 0.95 |
| 06/05 | 1,452 | 1,452 | 1,434 | 1,435 | -1.37% | 36,400 | 430億5000万 | -4.84% | 16.56 | 0.96 |
| 06/04 | 1,462 | 1,463 | 1,453 | 1,455 | -0.48% | 27,000 | 436億5000万 | -3.71% | 16.79 | 0.97 |
| 06/03 | 1,470 | 1,471 | 1,453 | 1,462 | 0% | 34,300 | 438億6000万 | -3.37% | 16.87 | 0.98 |
| 05/31 | 1,447 | 1,462 | 1,441 | 1,462 | +2.24% | 49,000 | 438億6000万 | -3.5% | 16.87 | 0.98 |
| 05/30 | 1,428 | 1,430 | 1,374 | 1,430 | -2.05% | 181,700 | 429億 | -5.74% | 16.5 | 0.96 |
| 05/29 | 1,480 | 1,486 | 1,459 | 1,460 | -2.14% | 187,400 | 438億 | -3.88% | 16.85 | 0.98 |
| 05/28 | 1,505 | 1,509 | 1,491 | 1,492 | -0.8% | 91,200 | 447億6000万 | -1.71% | 17.22 | 1 |
| 05/27 | 1,509 | 1,515 | 1,496 | 1,504 | 0% | 52,800 | 451億2000万 | -0.92% | 17.35 | 1.01 |
| 05/24 | 1,488 | 1,505 | 1,485 | 1,504 | +0.13% | 39,800 | 451億2000万 | -0.79% | 17.35 | 1.01 |
| 05/23 | 1,509 | 1,513 | 1,487 | 1,502 | -0.33% | 52,400 | 450億6000万 | -0.86% | 17.33 | 1.01 |
| 05/22 | 1,529 | 1,529 | 1,506 | 1,507 | -1.44% | 69,900 | 452億1000万 | -0.59% | 17.39 | 1.01 |
| 05/21 | 1,535 | 1,545 | 1,529 | 1,529 | -0.26% | 32,800 | 458億7000万 | +0.72% | 17.64 | 1.03 |
| 05/20 | 1,523 | 1,539 | 1,522 | 1,533 | +0.66% | 39,500 | 459億9000万 | +0.92% | 17.69 | 1.03 |
| 05/17 | 1,510 | 1,529 | 1,508 | 1,523 | +0.66% | 33,800 | 456億9000万 | +0.2% | 17.57 | 1.02 |
| 05/16 | 1,535 | 1,535 | 1,513 | 1,513 | -1.43% | 44,900 | 453億9000万 | -0.53% | 17.46 | 1.02 |
| 05/15 | 1,550 | 1,550 | 1,535 | 1,535 | -0.58% | 34,500 | 460億5000万 | +0.85% | 17.71 | 1.03 |
| 05/14 | 1,546 | 1,548 | 1,535 | 1,544 | -0.13% | 62,100 | 463億2000万 | +1.38% | 17.82 | 1.04 |
| 05/13 | 1,543 | 1,550 | 1,538 | 1,546 | +0.06% | 33,900 | 463億8000万 | +1.51% | 17.84 | 1.04 |
| 05/10 | 1,540 | 1,555 | 1,536 | 1,545 | +0.46% | 39,900 | 463億5000万 | +1.44% | 17.83 | 1.04 |
| 05/09 | 1,541 | 1,544 | 1,531 | 1,538 | +0.59% | 26,900 | 461億4000万 | +1.05% | 17.75 | 1.03 |
| 05/08 | 1,547 | 1,557 | 1,529 | 1,529 | -1.16% | 35,300 | 458億7000万 | +0.39% | 17.64 | 1.03 |
| 05/07 | 1,550 | 1,558 | 1,543 | 1,547 | +1.11% | 44,100 | 464億1000万 | +1.44% | 17.85 | 1.04 |
| 05/02 | 1,543 | 1,549 | 1,530 | 1,530 | -0.52% | 36,100 | 459億 | +0.39% | 17.65 | 1.03 |
| 05/01 | 1,532 | 1,541 | 1,524 | 1,538 | -0.26% | 39,500 | 461億4000万 | +0.92% | 17.75 | 1.03 |
| 04/30 | 1,511 | 1,542 | 1,507 | 1,542 | +2.05% | 70,200 | 462億6000万 | +1.31% | 17.79 | 1.04 |
| 04/26 | 1,502 | 1,518 | 1,487 | 1,511 | +0.6% | 50,500 | 453億3000万 | -0.66% | 17.44 | 1.01 |
| 04/25 | 1,518 | 1,518 | 1,496 | 1,502 | -1.18% | 62,000 | 450億6000万 | -1.18% | 17.33 | 1.01 |
| 04/24 | 1,513 | 1,526 | 1,501 | 1,520 | +1.67% | 70,900 | 456億 | +0.07% | 17.54 | 1.02 |
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 | 1,006 6/5 | 853 12/5 | 71,000 6/13 | - | - | +7% 1/30 | -4.84% 6/28 |
| 2008年 11月期 | 970 12/28 12/27 他4件 | 752 10/10 10/9 | 65,000 6/2 | - | - | +7.49% 7/23 | -14.43% 10/9 |
| 2009年 11月期 | 809 12/16 | 600 11/25 | 15,000 3/18 | - | - | +13.5% 1/7 | -18.11% 12/2 |
| 2010年 11月期 | 680 11/19 1/18 | 526 12/4 | 27,000 9/2 | - | - | +11.75% 1/8 | -7.05% 2/25 |
| 2011年 11月期 | 720 3/22 | 635 12/30 12/27 | 15,000 3/22 | 110億8800万 | 97億7900万 | +5.95% 1/27 | -4.56% 9/26 |
| 2012年 11月期 | 756 11/5 11/2 | 666 2/7 12/29 | 13,000 7/2 | 116億4240万 | 102億5640万 | +7.2% 11/2 | -4.98% 5/14 |
| 2013年 11月期 | 869 11/5 10/1 | 713 1/7 | 59,500 10/23 | 133億8260万 | 109億8020万 | +6.04% 5/8 | -4.61% 12/4 |
| 2014年 11月期 | 980 5/22 3/24 | 470 6/26 | 518,200 8/26 | 301億8400万 | 72億3800万 | +32.78% 8/26 | -48.52% 6/24 |
| 2015年 11月期 | 1,134 5/8 | 796 12/11 | 296,700 11/25 | 349億2720万 | 245億1680万 | +11.89% 5/8 | -16.07% 9/8 |
| 2016年 11月期 | 886 1/28 | 741 6/24 | 276,100 11/25 | 272億8880万 | 228億2280万 | +15.62% 1/6 | -8.72% 2/12 |
| 2017年 11月期 | 1,109 11/10 11/9 | 792 12/13 | 1,110,700 1/30 | 341億5720万 | 243億9360万 | +11.61% 1/11 | -6.65% 4/14 |
| 2018年 11月期 | 1,068 3/16 | 803 10/30 10/29 | 232,200 10/26 | 328億9440万 | 247億3240万 | +10.23% 3/16 | -14.84% 12/25 |
| 2019年 11月期 | 867 4/2 | 686 12/25 | 182,300 6/28 | 267億360万 | 211億2880万 | +7.98% 3/26 | -6.41% 1/30 |
| 2020年 11月期 | 814 12/20 | 575 8/3 | 93,500 11/5 | 250億7120万 | 177億1000万 | +21.78% 9/17 | -19.98% 3/13 |
| 2021年 11月期 | 727 8/4 | 598 12/30 | 3,437,800 7/26 | 223億9160万 | 184億1840万 | +10.88% 7/26 | -7.09% 11/29 |
| 2022年 11月期 | 791 4/5 3/29 | 640 12/1 | 505,400 8/23 | 243億6280万 | 197億1200万 | +7.44% 3/29 | -6.79% 1/20 |
| 2023年 11月期 | 1,408 10/2 | 714 1/10 | 2,163,100 1/17 | 422億4000万 | 214億2000万 | +28.12% 1/17 | -6.73% 5/31 |
| 最新 | 1,348 2024/9/18 | 61,200 | 404億4000万 | -0.52% 1,355 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/29 vs 1991/12/25
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/29
- 3%（1.03倍）
- 1994/12/28 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/28 vs 1994/12/28
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/28 vs 1999/12/29
- 5%（1.05倍）
- 2001/12/26 vs 2000/12/28
- 7%（1.07倍）
- 2002/12/26 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/25 vs 2002/12/26
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/25
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/21 vs 2011/12/29
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/21
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/09/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
400円（2002/12/11） - 237%（3.37倍）
1,348円（9/18）