株価チャート
株価
9/19
- 前日 (9/18)
- 897
- 始値
- 896
- 高値
- 906
- 安値
- 895
- 終値 -0.22%
- 895
- 出来高 -19.7%
- 5,300
乖離率
- 株価(5日)
移動平均値 - -0.89%
903 - 株価(25日)
移動平均値 - -0.67%
901 - 出来高(5日)
移動平均値 - +16.74%
4,540
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 896 | 906 | 895 | 895 | -0.22% | 5,300 | 89億6059万 | -0.67% | 10.91 | 0.62 |
09/18 | 904 | 911 | 896 | 897 | -0.66% | 6,600 | 89億8062万 | -0.22% | 10.94 | 0.62 |
09/17 | 909 | 909 | 901 | 903 | -0.66% | 4,600 | 90億4069万 | +0.78% | 11.01 | 0.62 |
09/13 | 911 | 911 | 900 | 909 | -0.11% | 3,000 | 91億76万 | +1.79% | 11.08 | 0.63 |
09/12 | 908 | 910 | 897 | 910 | +1% | 3,200 | 91億1077万 | +2.25% | 11.1 | 0.63 |
09/11 | 909 | 909 | 898 | 901 | -0.11% | 3,600 | 90億2066万 | +1.58% | 10.99 | 0.62 |
09/10 | 912 | 915 | 902 | 902 | -0.55% | 5,500 | 90億3068万 | +2.15% | 11 | 0.62 |
09/09 | 900 | 909 | 882 | 907 | +0.22% | 9,300 | 90億8073万 | +3.54% | 11.06 | 0.63 |
09/06 | 910 | 918 | 901 | 905 | -0.55% | 4,700 | 90億6071万 | +3.43% | 11.04 | 0.63 |
09/05 | 905 | 913 | 900 | 910 | +0.78% | 4,200 | 91億1077万 | +4.12% | 11.1 | 0.63 |
09/04 | 916 | 916 | 903 | 903 | -1.42% | 6,700 | 90億4069万 | +3.32% | 11.01 | 0.62 |
09/03 | 926 | 926 | 902 | 916 | -0.97% | 15,400 | 91億7084万 | +4.93% | 11.17 | 0.63 |
09/02 | 925 | 930 | 903 | 925 | -0.96% | 17,500 | 92億6095万 | +5.96% | 11.28 | 0.64 |
08/30 | 948 | 949 | 931 | 934 | -1.06% | 13,600 | 93億5105万 | +7.23% | 11.39 | 0.65 |
08/29 | 929 | 945 | 927 | 944 | +1.94% | 13,400 | 94億5117万 | +8.51% | 11.51 | 0.65 |
08/28 | 929 | 931 | 921 | 926 | +0.11% | 11,300 | 92億7096万 | +6.68% | 11.29 | 0.64 |
08/27 | 916 | 925 | 914 | 925 | +1.31% | 18,800 | 92億6095万 | +6.69% | 11.28 | 0.64 |
08/26 | 900 | 913 | 895 | 913 | +2.01% | 12,400 | 91億4081万 | +5.43% | 11.13 | 0.63 |
08/23 | 893 | 895 | 891 | 895 | +0.56% | 4,000 | 89億6059万 | +3.35% | 10.91 | 0.62 |
08/22 | 883 | 890 | 880 | 890 | +1.14% | 10,700 | 89億1053万 | +2.65% | 10.85 | 0.62 |
08/21 | 878 | 881 | 876 | 880 | +0.34% | 5,400 | 88億1042万 | +1.62% | 10.73 | 0.61 |
08/20 | 870 | 877 | 865 | 877 | +1.86% | 4,400 | 87億8038万 | +1.27% | 10.69 | 0.61 |
08/19 | 863 | 873 | 857 | 861 | +0.94% | 16,600 | 86億2019万 | -0.69% | 10.5 | 0.6 |
08/16 | 846 | 865 | 843 | 853 | +0.83% | 9,700 | 85億4010万 | -1.61% | 10.4 | 0.59 |
08/15 | 838 | 846 | 835 | 846 | +1.68% | 4,600 | 84億7001万 | -2.42% | 10.32 | 0.58 |
08/14 | 844 | 844 | 832 | 832 | -0.24% | 5,100 | 83億2985万 | -4.26% | 10.15 | 0.58 |
08/13 | 828 | 834 | 828 | 834 | +0.72% | 15,700 | 83億4987万 | -4.25% | 10.17 | 0.58 |
08/09 | 839 | 839 | 825 | 828 | +0.49% | 4,200 | 82億8980万 | -5.15% | 10.1 | 0.57 |
08/08 | 831 | 834 | 820 | 824 | -1.2% | 9,900 | 82億4975万 | -5.83% | 10.05 | 0.57 |
08/07 | 815 | 838 | 809 | 834 | +4.25% | 14,500 | 83億4987万 | -4.9% | 10.17 | 0.58 |
08/06 | 777 | 822 | 777 | 800 | +6.67% | 11,800 | 80億947万 | -9.09% | 9.76 | 0.55 |
08/05 | 831 | 831 | 750 | 750 | -12.69% | 38,900 | 75億888万 | -15.06% | 9.15 | 0.52 |
08/02 | 884 | 884 | 859 | 859 | -3.27% | 18,100 | 86億17万 | -3.37% | 10.48 | 0.59 |
08/01 | 906 | 906 | 886 | 888 | -1.66% | 6,500 | 88億9051万 | -0.22% | 10.83 | 0.61 |
07/31 | 901 | 903 | 884 | 903 | +2.5% | 12,600 | 90億4069万 | +1.35% | 11.01 | 0.62 |
07/30 | 910 | 910 | 881 | 881 | -3.29% | 47,800 | 88億2043万 | -1.01% | 10.74 | 0.61 |
07/29 | 906 | 912 | 906 | 911 | +1.56% | 10,800 | 91億2078万 | +2.36% | 11.11 | 0.63 |
07/26 | 898 | 906 | 894 | 897 | +0.34% | 8,100 | 89億8062万 | +1.01% | 10.94 | 0.62 |
07/25 | 899 | 899 | 885 | 894 | -0.78% | 10,700 | 89億5058万 | +0.79% | 10.9 | 0.62 |
07/24 | 905 | 910 | 901 | 901 | -0.55% | 7,000 | 90億2066万 | +1.69% | 10.99 | 0.62 |
07/23 | 904 | 906 | 902 | 906 | +0.11% | 6,000 | 90億7072万 | +2.49% | 11.05 | 0.63 |
07/22 | 899 | 905 | 899 | 905 | 0% | 3,500 | 90億6071万 | +2.61% | 11.04 | 0.63 |
07/19 | 895 | 905 | 895 | 905 | +0.11% | 6,500 | 90億6071万 | +2.72% | 11.04 | 0.63 |
07/18 | 887 | 909 | 884 | 904 | +2.03% | 15,600 | 90億5070万 | +2.84% | 11.02 | 0.63 |
07/17 | 882 | 887 | 882 | 886 | +0.45% | 2,900 | 88億7049万 | +0.91% | 10.8 | 0.61 |
07/16 | 880 | 887 | 880 | 882 | +0.23% | 7,100 | 88億3044万 | +0.57% | 10.76 | 0.61 |
07/12 | 874 | 880 | 867 | 880 | +0.92% | 9,300 | 88億1042万 | +0.46% | 10.73 | 0.61 |
07/11 | 866 | 872 | 865 | 872 | +0.81% | 8,000 | 87億3032万 | -0.34% | 10.63 | 0.6 |
07/10 | 878 | 878 | 865 | 865 | -1.48% | 10,200 | 86億6024万 | -1.14% | 10.55 | 0.6 |
07/09 | 886 | 886 | 874 | 878 | -0.79% | 9,400 | 87億9039万 | +0.46% | 10.71 | 0.61 |
07/08 | 880 | 886 | 880 | 885 | +0.8% | 5,800 | 88億6047万 | +1.26% | 10.79 | 0.61 |
07/05 | 882 | 882 | 878 | 878 | -0.34% | 9,400 | 87億9039万 | +0.57% | 10.71 | 0.61 |
07/04 | 880 | 892 | 876 | 881 | -1.12% | 25,000 | 88億2043万 | +1.03% | 10.74 | 0.61 |
07/03 | 896 | 907 | 888 | 891 | -0.56% | 33,800 | 89億2055万 | +2.3% | 10.87 | 0.62 |
07/02 | 893 | 898 | 893 | 896 | +0.9% | 5,600 | 89億7060万 | +2.99% | 10.93 | 0.62 |
07/01 | 899 | 899 | 886 | 888 | -0.45% | 6,800 | 88億9051万 | +2.3% | 10.83 | 0.61 |
06/28 | 894 | 898 | 888 | 892 | +0.22% | 4,900 | 89億3056万 | +2.88% | 10.88 | 0.62 |
06/27 | 896 | 900 | 890 | 890 | -0.67% | 11,000 | 89億1053万 | +2.77% | 10.85 | 0.62 |
06/26 | 895 | 900 | 889 | 896 | +1.13% | 16,700 | 89億7060万 | +3.58% | 10.93 | 0.62 |
06/25 | 876 | 888 | 875 | 886 | +1.49% | 9,500 | 88億7049万 | +2.67% | 10.8 | 0.61 |
06/24 | 869 | 873 | 868 | 873 | +0.58% | 8,400 | 87億4033万 | +1.28% | 10.65 | 0.6 |
06/21 | 870 | 875 | 865 | 868 | -0.23% | 6,900 | 86億9027万 | +0.81% | 10.58 | 0.6 |
06/20 | 869 | 879 | 864 | 870 | +0.12% | 13,000 | 87億1030万 | +1.05% | 10.61 | 0.6 |
06/19 | 862 | 869 | 862 | 869 | +0.81% | 6,800 | 87億28万 | +1.05% | 10.6 | 0.6 |
06/18 | 865 | 865 | 862 | 862 | +0.23% | 3,700 | 86億3020万 | +0.35% | 10.51 | 0.6 |
06/17 | 868 | 869 | 859 | 860 | -0.92% | 10,700 | 86億1018万 | +0.12% | 10.49 | 0.59 |
06/14 | 867 | 869 | 866 | 868 | +0.46% | 4,600 | 86億9027万 | +1.05% | 10.58 | 0.6 |
06/13 | 864 | 869 | 864 | 864 | 0% | 6,500 | 86億5023万 | +0.58% | 10.54 | 0.6 |
06/12 | 865 | 870 | 862 | 864 | +0.35% | 6,400 | 86億5023万 | +0.58% | 10.54 | 0.6 |
06/11 | 861 | 864 | 861 | 861 | 0% | 9,600 | 86億2019万 | +0.23% | 10.5 | 0.6 |
06/10 | 860 | 861 | 857 | 861 | +0.12% | 5,500 | 86億2019万 | +0.23% | 10.5 | 0.6 |
06/07 | 861 | 863 | 859 | 860 | 0% | 7,700 | 86億1018万 | +0.12% | 10.49 | 0.59 |
06/06 | 861 | 862 | 858 | 860 | -0.12% | 7,000 | 86億1018万 | +0.12% | 10.49 | 0.59 |
06/05 | 861 | 861 | 857 | 861 | 0% | 5,700 | 86億2019万 | +0.23% | 10.5 | 0.6 |
06/04 | 857 | 862 | 857 | 861 | +0.47% | 4,900 | 86億2019万 | +0.35% | 10.5 | 0.6 |
06/03 | 860 | 862 | 857 | 857 | -0.23% | 7,700 | 85億8014万 | -0.23% | 10.45 | 0.59 |
05/31 | 860 | 862 | 853 | 859 | -0.23% | 9,200 | 86億17万 | 0% | 10.48 | 0.59 |
05/30 | 855 | 861 | 853 | 861 | +0.7% | 4,400 | 86億2019万 | +0.23% | 10.5 | 0.6 |
05/29 | 856 | 858 | 853 | 855 | -0.35% | 7,000 | 85億6012万 | -0.47% | 10.43 | 0.59 |
05/28 | 859 | 862 | 857 | 858 | -0.12% | 3,600 | 85億9015万 | -0.12% | 10.46 | 0.59 |
05/27 | 861 | 862 | 859 | 859 | -0.23% | 4,000 | 86億17万 | 0% | 10.48 | 0.59 |
05/24 | 861 | 862 | 858 | 861 | 0% | 2,500 | 86億2019万 | +0.12% | 10.5 | 0.6 |
05/23 | 858 | 862 | 857 | 861 | 0% | 5,700 | 86億2019万 | +0.12% | 10.5 | 0.6 |
05/22 | 862 | 862 | 856 | 861 | +0.35% | 12,300 | 86億2019万 | 0% | 10.5 | 0.6 |
05/21 | 858 | 862 | 858 | 858 | +0.12% | 10,600 | 85億9015万 | -0.35% | 10.46 | 0.59 |
05/20 | 852 | 865 | 852 | 857 | +0.82% | 11,300 | 85億8014万 | -0.58% | 10.45 | 0.59 |
05/17 | 851 | 859 | 850 | 850 | -0.12% | 9,000 | 85億1006万 | -1.51% | 10.37 | 0.59 |
05/16 | 856 | 859 | 851 | 851 | -0.7% | 9,600 | 85億2007万 | -1.5% | 10.38 | 0.59 |
05/15 | 858 | 862 | 856 | 857 | -0.12% | 4,200 | 85億8014万 | -1.04% | 10.45 | 0.59 |
05/14 | 857 | 867 | 855 | 858 | +0.47% | 3,600 | 85億9015万 | -1.04% | 10.46 | 0.59 |
05/13 | 861 | 861 | 854 | 854 | -0.7% | 13,200 | 85億5011万 | -1.61% | 10.41 | 0.59 |
05/10 | 867 | 867 | 858 | 860 | -0.81% | 6,800 | 86億1018万 | -1.04% | 10.49 | 0.59 |
05/09 | 867 | 869 | 863 | 867 | +0.7% | 2,900 | 86億8026万 | -0.34% | 10.57 | 0.6 |
05/08 | 860 | 867 | 860 | 861 | +0.12% | 10,200 | 86億2019万 | -1.26% | 10.5 | 0.6 |
05/07 | 865 | 865 | 858 | 860 | -0.46% | 9,900 | 86億1018万 | -1.49% | 10.49 | 0.59 |
05/02 | 860 | 866 | 860 | 864 | +0.47% | 6,000 | 86億5023万 | -1.26% | 10.54 | 0.6 |
05/01 | 859 | 863 | 858 | 860 | +0.12% | 6,000 | 86億1018万 | -1.71% | 10.49 | 0.59 |
04/30 | 855 | 867 | 855 | 859 | +1.54% | 15,500 | 86億17万 | -1.94% | 10.48 | 0.59 |
04/26 | 874 | 875 | 846 | 846 | -2.65% | 47,800 | 84億7001万 | -3.42% | 10.32 | 0.58 |
04/25 | 867 | 870 | 865 | 869 | +0.35% | 4,500 | 87億28万 | -1.03% | 10.6 | 0.6 |
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 | 548 7/24 | 371 11/26 | 56,000 8/21 | - | - | +18.79% 7/24 | -16.16% 9/10 |
2008年 11月期 | 410 6/18 | 228 10/16 | 60,000 11/12 | - | - | +18.93% 11/11 | -30.28% 10/16 |
2009年 11月期 | 310 11/5 | 189 11/26 | 48,000 7/28 | - | - | +12.29% 10/7 | -30.77% 11/26 |
2010年 11月期 | 263 5/6 | 196 12/10 | 43,000 3/10 | - | - | +17.24% 2/26 | -8.17% 11/24 |
2011年 11月期 | 333 11/7 | 177 3/14 | 46,000 10/12 | 33億3394万 | 17億7209万 | +13.31% 10/19 | -19.23% 3/15 |
2012年 11月期 | 350 11/7 | 234 12/20 | 32,000 11/16 | 35億414万 | 23億4277万 | +11.76% 2/3 | -9.29% 11/22 |
2013年 11月期 | 605 10/2 | 291 12/6 | 96,700 11/18 | 60億5716万 | 29億1344万 | +16.69% 4/4 | -11.44% 6/10 |
2014年 11月期 | 722 10/1 | 430 12/25 | 123,300 11/18 | 72億2854万 | 43億509万 | +20.22% 9/1 | -10.73% 10/14 |
2015年 11月期 | 645 8/10 | 458 8/25 | 144,100 11/18 | 64億5763万 | 45億8542万 | +8.55% 6/9 | -19.89% 8/25 |
2016年 11月期 | 613 10/31 | 450 2/17 2/16 他2件 | 165,100 11/16 | 61億3725万 | 45億532万 | +8.59% 10/3 | -10.58% 1/21 |
2017年 11月期 | 1,014 10/4 | 533 12/29 12/26 他3件 | 207,700 10/4 | 101億5200万 | 53億3631万 | +21.98% 10/4 | -12.48% 12/5 |
2018年 11月期 | 1,077 10/26 | 740 12/25 | 332,000 11/29 | 107億8275万 | 74億876万 | +17.84% 12/14 | -10.77% 2/14 |
2019年 11月期 | 1,255 12/13 | 770 6/4 6/3 | 178,400 11/18 | 125億6486万 | 77億911万 | +12.48% 9/27 | -15.67% 1/16 |
2020年 11月期 | 1,199 9/30 | 521 3/17 | 172,700 11/18 | 120億419万 | 52億1616万 | +25.19% 4/10 | -30.83% 3/13 |
2021年 11月期 | 1,065 9/3 | 819 11/30 | 258,100 11/17 | 106億6261万 | 81億9969万 | +9.36% 1/29 | -15.08% 11/30 |
2022年 11月期 | 1,000 3/23 | 664 10/4 | 282,000 11/17 | 100億1184万 | 66億4786万 | +8.93% 10/26 | -9.07% 4/4 |
2023年 11月期 | 1,024 11/14 | 610 12/26 | 340,600 11/17 | 102億5212万 | 61億722万 | +9.99% 10/2 | -12.38% 11/29 |
最新 | 895 2024/9/19 | 5,300 | 89億6059万 | -0.67% 901 |
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -43%(0.57倍)
- 1992/12/25 vs 1991/12/27
- -16%(0.84倍)
- 1993/12/27 vs 1992/12/25
- 86%(1.86倍)
- 1994/12/29 vs 1993/12/27
- -23%(0.77倍)
- 1995/12/29 vs 1994/12/29
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/26 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/28 vs 1997/12/26
- -34%(0.66倍)
- 1999/12/29 vs 1998/12/28
- -18%(0.82倍)
- 2000/12/29 vs 1999/12/29
- -2%(0.98倍)
- 2001/12/27 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/27
- -20%(0.8倍)
- 2003/12/30 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/28 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/28
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 27%(1.27倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 49%(1.49倍)
- 2018/12/28 vs 2017/12/29
- 37%(1.37倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/09/19 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
150円(2002/11/19) - 497%(5.97倍)
895円(9/19)