株価チャート
株価
4/24
- 前日 (4/23)
- 993
- 始値
- 993
- 高値
- 996
- 安値
- 990
- 終値 +0.1%
- 994
- 出来高 -27.53%
- 12,900
乖離率
- 株価（5日）
移動平均値 - +1.33%
981 - 株価（25日）
移動平均値 - +3.87%
957 - 出来高（5日）
移動平均値 - -4.44%
13,500
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 | 993 | 996 | 990 | 994 | +0.1% | 12,900 | 43億9825万 | +3.87% | 57.87 | 1.28 |
| 04/23 | 981 | 996 | 980 | 993 | +1.43% | 17,800 | 43億9382万 | +4.09% | 57.81 | 1.28 |
| 04/22 | 970 | 979 | 970 | 979 | +1.14% | 8,500 | 43億3187万 | +2.94% | 56.99 | 1.27 |
| 04/19 | 978 | 978 | 953 | 968 | -0.51% | 14,200 | 42億8320万 | +2% | 56.35 | 1.25 |
| 04/18 | 942 | 973 | 942 | 973 | +2.96% | 14,100 | 43億533万 | +2.85% | 56.64 | 1.26 |
| 04/17 | 990 | 991 | 945 | 945 | -4.55% | 42,600 | 41億8143万 | +0.11% | 55.01 | 1.22 |
| 04/16 | 997 | 997 | 990 | 990 | -0.8% | 11,800 | 43億8055万 | +5.1% | 57.63 | 1.28 |
| 04/15 | 991 | 998 | 990 | 998 | +0.81% | 13,500 | 44億1595万 | +6.28% | 58.1 | 1.29 |
| 04/12 | 985 | 992 | 985 | 990 | +0.71% | 20,100 | 43億8055万 | +5.88% | 57.63 | 1.28 |
| 04/11 | 979 | 983 | 977 | 983 | +0.41% | 16,200 | 43億4957万 | +5.47% | 57.23 | 1.27 |
| 04/10 | 976 | 979 | 970 | 979 | +0.82% | 17,400 | 43億3187万 | +5.27% | 56.99 | 1.27 |
| 04/09 | 970 | 977 | 965 | 971 | +0.31% | 26,400 | 42億9648万 | +4.75% | 56.53 | 1.26 |
| 04/08 | 968 | 970 | 957 | 968 | +0.83% | 29,900 | 42億8320万 | +4.65% | 56.35 | 1.25 |
| 04/05 | 958 | 975 | 950 | 960 | +1.59% | 65,600 | 42億4780万 | +4.01% | 55.89 | 1.24 |
| 04/04 | 940 | 945 | 937 | 945 | +0.43% | 17,000 | 41億8143万 | +2.61% | 55.01 | 1.22 |
| 04/03 | 937 | 942 | 936 | 941 | +0.53% | 11,900 | 41億6373万 | +2.28% | 54.78 | 1.22 |
| 04/02 | 942 | 945 | 935 | 936 | -0.64% | 14,800 | 41億4161万 | +1.96% | 54.49 | 1.21 |
| 04/01 | 940 | 944 | 936 | 942 | +0.86% | 19,200 | 41億6816万 | +2.73% | 54.84 | 1.22 |
| 03/29 | 934 | 937 | 931 | 934 | +0.43% | 18,700 | 41億3276万 | +1.97% | 54.37 | 1.21 |
| 03/28 | 929 | 934 | 928 | 930 | +0.43% | 14,400 | 41億1506万 | +1.75% | 54.14 | 1.2 |
| 03/27 | 922 | 926 | 920 | 926 | +0.43% | 11,800 | 40億9736万 | +1.42% | 53.91 | 1.2 |
| 03/26 | 916 | 923 | 916 | 922 | +0.11% | 6,100 | 40億7966万 | +1.1% | 53.68 | 1.19 |
| 03/25 | 915 | 923 | 915 | 921 | +0.33% | 10,900 | 40億7524万 | +1.1% | 53.62 | 1.19 |
| 03/22 | 918 | 920 | 917 | 918 | -0.33% | 4,800 | 40億6196万 | +0.77% | 53.44 | 1.19 |
| 03/21 | 921 | 922 | 918 | 921 | +0.11% | 6,600 | 40億7524万 | +1.1% | 53.62 | 1.19 |
| 03/19 | 914 | 920 | 909 | 920 | +0.11% | 15,700 | 40億7081万 | +1.1% | 53.56 | 1.19 |
| 03/18 | 915 | 919 | 912 | 919 | +0.33% | 5,300 | 40億6639万 | +1.1% | 53.5 | 1.19 |
| 03/15 | 920 | 920 | 911 | 916 | +0.44% | 9,200 | 40億5311万 | +0.77% | 53.33 | 1.18 |
| 03/14 | 909 | 920 | 908 | 912 | +0.55% | 6,500 | 40億3541万 | +0.33% | 53.09 | 1.18 |
| 03/13 | 907 | 920 | 905 | 907 | +0.11% | 3,700 | 40億1329万 | -0.22% | 52.8 | 1.17 |
| 03/12 | 905 | 907 | 902 | 906 | 0% | 3,800 | 40億886万 | -0.33% | 52.74 | 1.17 |
| 03/11 | 914 | 914 | 902 | 906 | -0.77% | 10,900 | 40億886万 | -0.33% | 52.74 | 1.17 |
| 03/08 | 910 | 916 | 910 | 913 | 0% | 2,900 | 40億3984万 | +0.44% | 53.15 | 1.18 |
| 03/07 | 908 | 919 | 908 | 913 | -0.44% | 9,400 | 40億3984万 | +0.44% | 53.15 | 1.18 |
| 03/06 | 917 | 920 | 914 | 917 | 0% | 4,500 | 40億5754万 | +0.99% | 53.38 | 1.19 |
| 03/05 | 920 | 920 | 915 | 917 | 0% | 9,200 | 40億5754万 | +0.99% | 53.38 | 1.19 |
| 03/04 | 918 | 920 | 916 | 917 | +0.22% | 8,900 | 40億5754万 | +1.1% | 53.38 | 1.19 |
| 03/01 | 915 | 917 | 912 | 915 | +0.22% | 5,300 | 40億4869万 | +0.88% | 53.27 | 1.18 |
| 02/29 | 917 | 917 | 913 | 913 | 0% | 6,000 | 40億3984万 | +0.77% | 53.15 | 1.18 |
| 02/28 | 908 | 915 | 907 | 913 | +0.55% | 9,900 | 40億3984万 | +0.77% | 53.15 | 1.18 |
| 02/27 | 905 | 908 | 905 | 908 | +0.44% | 4,000 | 40億1771万 | +0.22% | 52.86 | 1.17 |
| 02/26 | 904 | 906 | 901 | 904 | 0% | 6,900 | 40億1万 | -0.11% | 52.63 | 1.17 |
| 02/22 | 904 | 904 | 900 | 904 | +0.33% | 3,000 | 40億1万 | -0.11% | 52.63 | 1.17 |
| 02/21 | 903 | 903 | 901 | 901 | 0% | 1,300 | 39億8674万 | -0.33% | 52.45 | 1.16 |
| 02/20 | 902 | 903 | 900 | 901 | -0.11% | 4,000 | 39億8674万 | -0.22% | 52.45 | 1.16 |
| 02/19 | 903 | 903 | 898 | 902 | -0.11% | 7,400 | 39億9116万 | -0.11% | 52.51 | 1.17 |
| 02/16 | 908 | 908 | 901 | 903 | -0.55% | 4,500 | 39億9559万 | +0.11% | 52.57 | 1.17 |
| 02/15 | 908 | 908 | 903 | 908 | 0% | 5,100 | 40億1771万 | +0.78% | 52.86 | 1.17 |
| 02/14 | 907 | 908 | 906 | 908 | +0.22% | 4,000 | 40億1771万 | +0.89% | 52.86 | 1.17 |
| 02/13 | 907 | 910 | 906 | 906 | -0.22% | 3,500 | 40億886万 | +0.78% | 52.74 | 1.17 |
| 02/09 | 913 | 914 | 906 | 908 | -0.55% | 7,700 | 40億1771万 | +1.11% | 52.86 | 1.17 |
| 02/08 | 914 | 914 | 911 | 913 | +0.22% | 4,300 | 40億3984万 | +1.78% | 53.15 | 1.18 |
| 02/07 | 912 | 912 | 909 | 911 | +0.11% | 2,900 | 40億3099万 | +1.79% | 53.04 | 1.18 |
| 02/06 | 908 | 910 | 908 | 910 | +0.22% | 1,400 | 40億2656万 | +1.9% | 52.98 | 1.18 |
| 02/05 | 912 | 913 | 906 | 908 | 0% | 4,800 | 40億1771万 | +1.91% | 52.86 | 1.17 |
| 02/02 | 909 | 909 | 903 | 908 | +0.22% | 4,900 | 40億1771万 | +2.14% | 52.86 | 1.17 |
| 02/01 | 910 | 910 | 904 | 906 | +0.11% | 6,300 | 40億886万 | +2.14% | 52.74 | 1.17 |
| 01/31 | 906 | 906 | 903 | 905 | 0% | 4,500 | 40億444万 | +2.26% | 52.69 | 1.17 |
| 01/30 | 905 | 907 | 905 | 905 | +0.11% | 2,800 | 40億444万 | +2.38% | 52.69 | 1.17 |
| 01/29 | 912 | 912 | 903 | 904 | 0% | 9,100 | 40億1万 | +2.49% | 52.63 | 1.17 |
| 01/26 | 906 | 906 | 900 | 904 | -0.11% | 6,900 | 40億1万 | +2.73% | 52.63 | 1.17 |
| 01/25 | 903 | 905 | 901 | 905 | +0.22% | 2,800 | 40億444万 | +3.08% | 52.69 | 1.17 |
| 01/24 | 900 | 905 | 900 | 903 | +0.33% | 4,300 | 39億9559万 | +3.08% | 52.57 | 1.17 |
| 01/23 | 905 | 905 | 900 | 900 | -0.55% | 7,000 | 39億8232万 | +2.97% | 52.39 | 1.16 |
| 01/22 | 898 | 910 | 897 | 905 | +0.89% | 18,400 | 40億444万 | +3.67% | 52.69 | 1.17 |
| 01/19 | 892 | 897 | 892 | 897 | +1.01% | 8,300 | 39億6904万 | +2.99% | 52.22 | 1.16 |
| 01/18 | 890 | 891 | 887 | 888 | -0.22% | 3,600 | 39億2922万 | +2.19% | 51.7 | 1.15 |
| 01/17 | 886 | 890 | 886 | 890 | +0.45% | 4,300 | 39億3807万 | +2.53% | 51.81 | 1.15 |
| 01/16 | 886 | 888 | 886 | 886 | +0.11% | 4,800 | 39億2037万 | +2.19% | 51.58 | 1.15 |
| 01/15 | 890 | 890 | 880 | 885 | +0.57% | 18,500 | 39億1594万 | +2.19% | 51.52 | 1.14 |
| 01/12 | 881 | 885 | 880 | 880 | -0.11% | 7,900 | 38億9382万 | +1.73% | 51.23 | 1.14 |
| 01/11 | 884 | 885 | 880 | 881 | -0.23% | 5,700 | 38億9824万 | +1.97% | 51.29 | 1.14 |
| 01/10 | 882 | 885 | 882 | 883 | +0.11% | 4,300 | 39億709万 | +2.32% | 51.41 | 1.14 |
| 01/09 | 890 | 890 | 882 | 882 | -0.68% | 10,000 | 39億267万 | +2.32% | 51.35 | 1.14 |
| 01/05 | 879 | 888 | 875 | 888 | +1.49% | 10,300 | 39億2922万 | +3.14% | 51.7 | 1.15 |
| 01/04 | 867 | 875 | 866 | 875 | +0.92% | 10,200 | 38億7170万 | +1.74% | 50.94 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 867 | 868 | 866 | 867 | +0.46% | 7,300 | 38億3630万 | +0.93% | 50.47 | 1.12 |
| 12/28 | 860 | 866 | 860 | 863 | +0.47% | 6,600 | 38億1860万 | +0.58% | 50.24 | 1.12 |
| 12/27 | 862 | 862 | 858 | 859 | 0% | 9,500 | 38億90万 | +0.12% | 50.01 | 1.11 |
| 12/26 | 862 | 863 | 859 | 859 | -0.35% | 7,900 | 38億90万 | +0.12% | 50.01 | 1.11 |
| 12/25 | 860 | 862 | 859 | 862 | +0.35% | 10,700 | 38億1417万 | +0.47% | 50.18 | 1.11 |
| 12/22 | 857 | 860 | 857 | 859 | -0.12% | 5,100 | 38億90万 | +0.12% | 50.01 | 1.11 |
| 12/21 | 858 | 861 | 857 | 860 | +0.23% | 5,000 | 38億532万 | +0.23% | 50.07 | 1.11 |
| 12/20 | 858 | 860 | 858 | 858 | -0.12% | 3,500 | 37億9647万 | +0.12% | 49.95 | 1.11 |
| 12/19 | 860 | 862 | 859 | 859 | -0.12% | 8,100 | 38億90万 | +0.23% | 50.01 | 1.11 |
| 12/18 | 856 | 860 | 856 | 860 | +0.35% | 5,900 | 38億532万 | +0.35% | 50.07 | 1.11 |
| 12/15 | 856 | 857 | 855 | 857 | 0% | 5,300 | 37億9205万 | 0% | 49.89 | 1.11 |
| 12/14 | 857 | 859 | 857 | 857 | -0.12% | 1,600 | 37億9205万 | 0% | 49.89 | 1.11 |
| 12/13 | 859 | 860 | 857 | 858 | -0.12% | 3,800 | 37億9647万 | +0.12% | 49.95 | 1.11 |
| 12/12 | 858 | 859 | 857 | 859 | +0.12% | 5,300 | 38億90万 | +0.35% | 50.01 | 1.11 |
| 12/11 | 857 | 859 | 856 | 858 | +0.12% | 3,500 | 37億9647万 | +0.23% | 49.95 | 1.11 |
| 12/08 | 857 | 859 | 857 | 857 | 0% | 2,100 | 37億9205万 | +0.12% | 49.89 | 1.11 |
| 12/07 | 860 | 860 | 857 | 857 | -0.12% | 4,700 | 37億9205万 | +0.12% | 49.89 | 1.11 |
| 12/06 | 859 | 860 | 857 | 858 | -0.12% | 5,400 | 37億9647万 | +0.35% | 49.95 | 1.11 |
| 12/05 | 859 | 860 | 857 | 859 | +0.12% | 3,500 | 38億90万 | +0.47% | 50.01 | 1.11 |
| 12/04 | 859 | 859 | 858 | 858 | +0.12% | 2,500 | 37億9647万 | +0.35% | 49.95 | 1.11 |
| 12/01 | 860 | 860 | 857 | 857 | +0.12% | 3,800 | 37億9205万 | +0.35% | 49.89 | 1.11 |
| 11/30 | 860 | 860 | 856 | 856 | -0.23% | 3,700 | 37億8762万 | +0.23% | 80.65 | 1.11 |
| 11/29 | 859 | 859 | 855 | 858 | -0.12% | 7,400 | 37億9647万 | +0.47% | 80.84 | 1.12 |
| 11/28 | 858 | 860 | 858 | 859 | +0.12% | 3,600 | 38億90万 | +0.7% | 80.93 | 1.12 |
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 | |
| 2008年 11月期 | 1,690 169,000 12/4 | 390 39,000 11/20 | 94,100 941 1/8 | - | - | +27.67% 3/5 | -45.19% 1/16 |
| 2009年 11月期 | 950 95,000 5/18 | 320 32,000 11/24 32,000 2/23 他3件 | 11,500 115 7/3 | - | - | +49.81% 5/14 | -30.35% 7/14 |
| 2010年 11月期 | 738 73,800 5/6 | 278 27,800 3/3 | 67,000 670 8/23 | - | - | +42.53% 5/6 | -26.59% 5/31 |
| 2011年 11月期 | 1,030 103,000 11/8 | 385 38,500 3/16 | 67,400 674 1/20 | 45億5754万 | 17億354万 | +24.14% 1/19 | -29.63% 3/15 |
| 2012年 11月期 | 1,285 128,500 5/2 | 750 75,000 12/27 | 24,000 240 5/29 | 56億8586万 | 33億1860万 | +16.34% 4/3 | -16.44% 5/29 |
| 2013年 11月期 | 3,580 358,000 5/7 | 1,006 100,600 12/27 | 75,000 750 5/2 | 158億4078万 | 44億5134万 | +57.19% 5/2 | -35.79% 6/7 |
| 2014年 11月期 | 2,985 10/1 | 1,969 12/17 | 80,700 11/6 | 132億802万 | 87億1243万 | +8.59% 9/30 | -9.17% 12/25 |
| 2015年 11月期 | 2,573 12/1 | 1,611 8/25 | 75,800 11/26 | 113億8501万 | 71億2835万 | +6.64% 11/19 | -19.48% 8/25 |
| 2016年 11月期 | 1,835 12/1 | 1,221 2/12 | 85,600 10/6 | 81億1950万 | 54億268万 | +7.47% 3/14 | -17.24% 2/12 |
| 2017年 11月期 | 1,533 1/10 | 1,115 11/30 | 70,500 10/6 | 67億8321万 | 49億3365万 | +3.68% 4/3 | -13.85% 1/25 |
| 2018年 11月期 | 1,147 5/28 | 852 11/30 11/28 他2件 | 73,800 5/29 | 50億7524万 | 37億6992万 | +4.37% 1/12 | -26.22% 12/25 |
| 2019年 11月期 | 1,150 5/20 | 620 12/25 | 116,800 10/7 | 50億8852万 | 27億4337万 | +18.18% 2/19 | -9.36% 6/3 |
| 2020年 11月期 | 1,035 5/13 5/12 | 580 3/17 | 76,300 10/6 | 45億7966万 | 25億6638万 | +19.61% 4/16 | -27.63% 3/16 |
| 2021年 11月期 | 1,028 4/2 | 842 11/30 11/29 | 99,500 5/28 | 45億4869万 | 37億2568万 | +5.64% 4/2 | -9.23% 6/1 |
| 2022年 11月期 | 931 5/27 5/25 他3件 | 791 12/29 | 62,500 5/30 | 41億1948万 | 35億1万 | +4.52% 4/4 | -7.77% 5/30 |
| 2023年 11月期 | 945 5/29 | 837 12/27 12/26 | 83,600 5/30 | 41億8143万 | 37億355万 | +3.84% 2/2 | -7.66% 6/1 |
| 最新 | 994 2024/4/24 | 12,900 | 43億9825万 | +3.87% 957 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 57%（1.57倍）
- 2011/12/30 vs 2010/12/30
- 47%（1.47倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 110%（2.1倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/24 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
278円（2010/03/03） - 258%（3.58倍）
994円（4/24）