株価チャート
株価
4/15
- 前日 (4/12)
- 1,000
- 始値
- 1,008
- 高値
- 1,008
- 安値
- 988
- 終値 -0.2%
- 998
- 出来高 -87.81%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -8.36%
1,089 - 株価（25日）
移動平均値 - -12.15%
1,136 - 出来高（5日）
移動平均値 - -56.91%
18,100
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,008 | 1,008 | 988 | 998 | -0.2% | 7,800 | 29億6795万 | -12.15% | 13.22 | 1.65 |
| 04/12 | 979 | 1,011 | 964 | 1,000 | -12.59% | 64,000 | 29億7390万 | -12.36% | 13.24 | 1.65 |
| 04/11 | 1,142 | 1,150 | 1,140 | 1,144 | -0.87% | 8,700 | 34億214万 | -0.17% | 15.15 | 1.89 |
| 04/10 | 1,145 | 1,154 | 1,145 | 1,154 | +0.35% | 5,800 | 34億3188万 | +0.7% | 15.28 | 1.91 |
| 04/09 | 1,145 | 1,150 | 1,143 | 1,150 | +0.17% | 4,200 | 34億1998万 | +0.44% | 15.23 | 1.9 |
| 04/08 | 1,158 | 1,158 | 1,145 | 1,148 | -0.17% | 6,500 | 34億1403万 | +0.26% | 15.2 | 1.9 |
| 04/05 | 1,136 | 1,158 | 1,136 | 1,150 | 0% | 8,800 | 34億1998万 | +0.44% | 15.23 | 1.9 |
| 04/04 | 1,143 | 1,158 | 1,143 | 1,150 | 0% | 6,400 | 34億1998万 | +0.44% | 15.23 | 1.9 |
| 04/03 | 1,142 | 1,151 | 1,117 | 1,150 | -0.35% | 8,900 | 34億1998万 | +0.35% | 15.23 | 1.9 |
| 04/02 | 1,131 | 1,154 | 1,125 | 1,154 | +0.17% | 2,800 | 34億3188万 | +0.7% | 15.28 | 1.91 |
| 04/01 | 1,151 | 1,158 | 1,134 | 1,152 | -0.95% | 3,500 | 34億2593万 | +0.52% | 15.26 | 1.91 |
| 03/29 | 1,157 | 1,165 | 1,141 | 1,163 | +1.22% | 7,700 | 34億5864万 | +1.48% | 15.4 | 1.92 |
| 03/28 | 1,137 | 1,159 | 1,132 | 1,149 | -0.09% | 2,700 | 34億1701万 | +0.26% | 15.22 | 1.9 |
| 03/27 | 1,158 | 1,158 | 1,138 | 1,150 | -0.69% | 1,300 | 34億1998万 | +0.52% | 15.23 | 1.9 |
| 03/26 | 1,145 | 1,160 | 1,131 | 1,158 | +0.61% | 3,000 | 34億4377万 | +1.49% | 15.34 | 1.92 |
| 03/25 | 1,160 | 1,160 | 1,138 | 1,151 | -1.12% | 3,900 | 34億2295万 | +1.41% | 15.24 | 1.9 |
| 03/22 | 1,172 | 1,172 | 1,141 | 1,164 | -0.26% | 5,400 | 34億6161万 | +3.01% | 15.42 | 1.93 |
| 03/21 | 1,167 | 1,175 | 1,158 | 1,167 | +0.09% | 5,200 | 34億7054万 | +3.92% | 15.46 | 1.93 |
| 03/19 | 1,144 | 1,166 | 1,144 | 1,166 | +0.43% | 2,000 | 34億6756万 | +4.48% | 15.44 | 1.93 |
| 03/18 | 1,133 | 1,170 | 1,130 | 1,161 | +2.47% | 11,900 | 34億5269万 | +4.59% | 15.38 | 1.92 |
| 03/15 | 1,123 | 1,133 | 1,114 | 1,133 | +0.98% | 5,200 | 33億6942万 | +2.63% | 15.01 | 1.87 |
| 03/14 | 1,121 | 1,134 | 1,121 | 1,122 | -0.62% | 2,100 | 33億3671万 | +2.09% | 14.86 | 1.86 |
| 03/13 | 1,136 | 1,140 | 1,112 | 1,129 | -0.18% | 5,600 | 33億5753万 | +3.11% | 14.95 | 1.87 |
| 03/12 | 1,100 | 1,139 | 1,100 | 1,131 | +1.89% | 6,900 | 33億6348万 | +3.76% | 14.98 | 1.87 |
| 03/11 | 1,105 | 1,126 | 1,088 | 1,110 | -0.8% | 6,200 | 33億102万 | +2.3% | 14.7 | 1.84 |
| 03/08 | 1,114 | 1,139 | 1,111 | 1,119 | -0.89% | 6,300 | 33億2779万 | +3.61% | 14.82 | 1.85 |
| 03/07 | 1,149 | 1,153 | 1,107 | 1,129 | -1.22% | 14,600 | 33億5753万 | +5.02% | 14.95 | 1.87 |
| 03/06 | 1,134 | 1,166 | 1,134 | 1,143 | +0.44% | 6,400 | 33億9916万 | +6.82% | 15.14 | 1.89 |
| 03/05 | 1,130 | 1,160 | 1,107 | 1,138 | +0.62% | 15,100 | 33億8429万 | +6.85% | 15.07 | 1.88 |
| 03/04 | 1,140 | 1,151 | 1,124 | 1,131 | -2.42% | 9,400 | 33億6348万 | +6.8% | 14.98 | 1.87 |
| 03/01 | 1,162 | 1,171 | 1,140 | 1,159 | +0.35% | 5,500 | 34億4675万 | +9.86% | 15.35 | 1.92 |
| 02/29 | 1,157 | 1,159 | 1,138 | 1,155 | -1.7% | 7,200 | 34億3485万 | +10.21% | 15.3 | 1.91 |
| 02/28 | 1,165 | 1,185 | 1,160 | 1,175 | +3.07% | 14,600 | 34億9433万 | +12.76% | 15.56 | 1.94 |
| 02/27 | 1,146 | 1,158 | 1,102 | 1,140 | -0.52% | 18,500 | 33億9024万 | +10.14% | 15.1 | 1.89 |
| 02/26 | 1,161 | 1,180 | 1,141 | 1,146 | -0.61% | 19,400 | 34億808万 | +11.37% | 15.18 | 1.9 |
| 02/22 | 1,180 | 1,181 | 1,100 | 1,153 | -2.29% | 61,800 | 34億2890万 | +12.71% | 15.27 | 1.91 |
| 02/21 | 1,124 | 1,195 | 1,116 | 1,180 | +8.06% | 78,300 | 35億920万 | +16.26% | 15.63 | 1.95 |
| 02/20 | 1,100 | 1,128 | 1,080 | 1,092 | +1.39% | 25,700 | 32億4749万 | +8.33% | 14.46 | 1.81 |
| 02/19 | 1,016 | 1,079 | 1,016 | 1,077 | +6% | 31,200 | 32億289万 | +7.27% | 14.26 | 1.78 |
| 02/16 | 1,000 | 1,016 | 1,000 | 1,016 | +1.3% | 20,500 | 30億2148万 | +1.3% | 13.46 | 1.68 |
| 02/15 | 1,020 | 1,020 | 1,003 | 1,003 | -0.59% | 9,500 | 29億8282万 | -0.1% | 13.28 | 1.66 |
| 02/14 | 1,004 | 1,009 | 998 | 1,009 | +1.41% | 8,500 | 30億66万 | +0.3% | 13.36 | 1.67 |
| 02/13 | 1,010 | 1,010 | 995 | 995 | -1.87% | 9,400 | 29億5903万 | -1.19% | 13.18 | 1.65 |
| 02/09 | 1,014 | 1,015 | 1,002 | 1,014 | +1.2% | 7,300 | 30億1553万 | +0.5% | 13.43 | 1.68 |
| 02/08 | 1,019 | 1,019 | 1,001 | 1,002 | -1.18% | 7,100 | 29億7984万 | -0.79% | 13.27 | 1.66 |
| 02/07 | 1,002 | 1,014 | 996 | 1,014 | +1.1% | 8,400 | 30億1553万 | +0.5% | 13.43 | 1.68 |
| 02/06 | 1,018 | 1,018 | 1,002 | 1,003 | -0.99% | 11,300 | 29億8282万 | -0.4% | 13.28 | 1.66 |
| 02/05 | 1,007 | 1,014 | 1,000 | 1,013 | +0.6% | 3,900 | 30億1256万 | +0.7% | 13.42 | 1.68 |
| 02/02 | 989 | 1,015 | 989 | 1,007 | +2.13% | 28,500 | 29億9471万 | +0.5% | 13.34 | 1.67 |
| 02/01 | 993 | 993 | 984 | 986 | -1.3% | 7,400 | 29億3226万 | -1.4% | 13.06 | 1.63 |
| 01/31 | 992 | 1,001 | 990 | 999 | -0.5% | 9,500 | 29億7092万 | +0.1% | 13.23 | 1.65 |
| 01/30 | 1,006 | 1,009 | 986 | 1,004 | -0.5% | 26,300 | 29億8579万 | +0.8% | 13.3 | 1.66 |
| 01/29 | 1,001 | 1,010 | 998 | 1,009 | +0.8% | 3,600 | 30億66万 | +1.41% | 13.36 | 1.67 |
| 01/26 | 996 | 1,018 | 996 | 1,001 | -2.15% | 11,400 | 29億7687万 | +0.7% | 13.26 | 1.66 |
| 01/25 | 989 | 1,023 | 989 | 1,023 | +3.75% | 9,600 | 30億4229万 | +3.13% | 13.55 | 1.69 |
| 01/24 | 989 | 999 | 980 | 986 | -0.6% | 12,500 | 29億3226万 | -0.4% | 13.06 | 1.63 |
| 01/23 | 1,007 | 1,008 | 990 | 992 | -1% | 9,500 | 29億5010万 | +0.3% | 13.14 | 1.64 |
| 01/22 | 995 | 1,014 | 995 | 1,002 | +0.5% | 10,000 | 29億7984万 | +1.52% | 13.27 | 1.66 |
| 01/19 | 989 | 1,003 | 982 | 997 | +0.81% | 6,500 | 29億6497万 | +1.12% | 13.2 | 1.65 |
| 01/18 | 971 | 989 | 971 | 989 | +1.85% | 11,400 | 29億4118万 | +0.41% | 13.1 | 1.64 |
| 01/17 | 989 | 1,000 | 969 | 971 | -1.82% | 29,100 | 28億8765万 | -1.32% | 12.86 | 1.61 |
| 01/16 | 993 | 1,008 | 986 | 989 | -0.7% | 26,000 | 29億4118万 | +0.41% | 13.1 | 1.64 |
| 01/15 | 1,028 | 1,049 | 962 | 996 | -5.68% | 127,800 | 29億6200万 | +1.01% | 13.19 | 1.65 |
| 01/12 | 1,035 | 1,056 | 1,002 | 1,056 | +1.54% | 42,500 | 31億4043万 | +7.1% | 13.99 | 1.75 |
| 01/11 | 1,050 | 1,054 | 1,033 | 1,040 | -0.19% | 24,600 | 30億9285万 | +5.69% | 13.77 | 1.72 |
| 01/10 | 1,051 | 1,055 | 1,035 | 1,042 | -0.86% | 21,000 | 30億9880万 | +6% | 13.8 | 1.72 |
| 01/09 | 1,030 | 1,055 | 1,030 | 1,051 | +1.74% | 26,400 | 31億2556万 | +7.14% | 13.92 | 1.74 |
| 01/05 | 1,035 | 1,044 | 1,000 | 1,033 | -0.1% | 25,200 | 30億7203万 | +5.41% | 13.68 | 1.71 |
| 01/04 | 976 | 1,044 | 969 | 1,034 | +5.3% | 35,700 | 30億7501万 | +5.4% | 13.69 | 1.71 |
| 2023 | ||||||||||
| 12/29 | 983 | 988 | 970 | 982 | +0.31% | 21,500 | 29億2036万 | +0.1% | 13.01 | 1.62 |
| 12/28 | 961 | 979 | 949 | 979 | +1.87% | 22,500 | 29億1144万 | -0.51% | 12.97 | 1.62 |
| 12/27 | 943 | 963 | 933 | 961 | +3.44% | 31,200 | 28億5791万 | -2.44% | 12.73 | 1.59 |
| 12/26 | 938 | 941 | 927 | 929 | -0.96% | 15,800 | 27億6275万 | -5.97% | 12.3 | 1.54 |
| 12/25 | 938 | 945 | 937 | 938 | +0.21% | 13,200 | 27億8951万 | -5.44% | 12.42 | 1.55 |
| 12/22 | 959 | 960 | 933 | 936 | -2.3% | 17,700 | 27億8357万 | -5.84% | 12.4 | 1.55 |
| 12/21 | 958 | 965 | 955 | 958 | -1.74% | 12,900 | 28億4899万 | -3.72% | 12.69 | 1.59 |
| 12/20 | 970 | 988 | 968 | 975 | -0.31% | 8,600 | 28億9955万 | -2.11% | 12.91 | 1.61 |
| 12/19 | 954 | 982 | 954 | 978 | +1.45% | 23,100 | 29億847万 | -1.71% | 12.95 | 1.62 |
| 12/18 | 988 | 988 | 952 | 964 | -0.62% | 8,300 | 28億6683万 | -3.12% | 12.77 | 1.59 |
| 12/15 | 950 | 972 | 950 | 970 | +1.78% | 14,500 | 28億8468万 | -2.41% | 12.85 | 1.6 |
| 12/14 | 965 | 979 | 953 | 953 | -0.83% | 14,200 | 28億3412万 | -4.03% | 12.62 | 1.58 |
| 12/13 | 952 | 979 | 952 | 961 | +0.42% | 12,300 | 28億5791万 | -3.32% | 12.73 | 1.59 |
| 12/12 | 975 | 975 | 953 | 957 | -2.45% | 20,700 | 28億4602万 | -3.72% | 12.67 | 1.58 |
| 12/11 | 973 | 993 | 973 | 981 | +1.24% | 17,600 | 29億1739万 | -1.41% | 12.99 | 1.62 |
| 12/08 | 988 | 993 | 965 | 969 | -2.02% | 19,600 | 28億8170万 | -2.52% | 12.83 | 1.6 |
| 12/07 | 1,006 | 1,006 | 989 | 989 | -2.37% | 15,300 | 29億4118万 | -0.3% | 13.1 | 1.64 |
| 12/06 | 992 | 1,016 | 992 | 1,013 | +2.12% | 12,000 | 30億1256万 | +2.43% | 13.42 | 1.68 |
| 12/05 | 998 | 1,001 | 980 | 992 | -1.68% | 21,900 | 29億5010万 | +0.71% | 13.14 | 1.64 |
| 12/04 | 1,009 | 1,013 | 997 | 1,009 | -0.1% | 13,600 | 30億66万 | +2.64% | 13.36 | 1.67 |
| 12/01 | 1,009 | 1,014 | 999 | 1,010 | +0.1% | 18,900 | 30億363万 | +3.06% | 13.38 | 1.67 |
| 11/30 | 1,020 | 1,025 | 1,004 | 1,009 | -1.85% | 22,600 | 30億66万 | +3.17% | 14.5 | 1.65 |
| 11/29 | 1,036 | 1,052 | 1,022 | 1,028 | -2.37% | 23,600 | 30億5716万 | +5.22% | 14.77 | 1.68 |
| 11/28 | 1,036 | 1,054 | 1,030 | 1,053 | +2.33% | 28,600 | 31億3151万 | +8% | 15.13 | 1.72 |
| 11/27 | 1,070 | 1,085 | 980 | 1,029 | -1.72% | 87,200 | 30億6014万 | +5.65% | 14.79 | 1.68 |
| 11/24 | 1,025 | 1,048 | 1,025 | 1,047 | +2.85% | 17,800 | 31億1367万 | +7.72% | 15.04 | 1.71 |
| 11/22 | 1,040 | 1,040 | 1,016 | 1,018 | -2.12% | 14,800 | 30億2743万 | +4.73% | 14.63 | 1.67 |
| 11/21 | 1,016 | 1,044 | 1,015 | 1,040 | +1.86% | 25,400 | 30億9285万 | +7% | 14.94 | 1.7 |
| 11/20 | 985 | 1,028 | 982 | 1,021 | +3.97% | 41,800 | 30億3635万 | +5.15% | 14.67 | 1.67 |
| 11/17 | 977 | 984 | 968 | 982 | +0.51% | 14,900 | 29億2036万 | +0.92% | 14.11 | 1.61 |
| 11/16 | 970 | 982 | 957 | 977 | -0.51% | 19,300 | 29億550万 | +0.1% | 14.04 | 1.6 |
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 | |
| 2015年 11月期 | 19,660 3/6 | 3,200 9/4 | 3,456,000 3/3 | 462億9930万 | 75億3600万 | +21.7% 12/3 | -36.63% 8/25 |
| 2016年 11月期 | 8,140 9/7 | 1,800 2/12 | 900,500 6/10 | 203億8418万 | 44億7120万 | +51.63% 6/10 | -27.19% 2/12 |
| 2017年 11月期 | 6,940 6/23 | 2,982 4/17 | 2,013,200 6/23 | 176億5952万 | 75億3312万 | +66.21% 6/23 | -22.06% 8/14 |
| 2018年 11月期 | 3,225 12/4 12/1 | 1,002 7/5 | 1,000,900 10/25 | 82億5213万 | 28億9938万 | +30.29% 10/29 | -33.38% 7/5 |
| 2019年 11月期 | 3,470 4/9 | 961 12/25 | 3,664,900 4/9 | 100億8277万 | 27億9093万 | +76.44% 3/25 | -18.7% 5/14 |
| 2020年 11月期 | 2,089 1/16 | 830 3/23 | 460,400 1/16 | 61億5878万 | 24億4825万 | +20.77% 4/17 | -36.27% 3/13 |
| 2021年 11月期 | 1,650 11/2 | 953 11/30 | 1,755,600 11/2 | 49億693万 | 28億3412万 | +30.87% 11/1 | -20.14% 12/2 |
| 2022年 11月期 | 1,616 10/11 | 655 2/24 | 677,800 8/24 | 48億582万 | 19億4790万 | +37.43% 10/11 | -15.34% 2/24 |
| 2023年 11月期 | 1,940 7/12 | 895 10/31 | 2,772,100 4/13 | 57億6936万 | 26億6164万 | +49.48% 4/12 | -35.92% 10/16 |
| 最新 | 998 2024/4/15 | 7,800 | 29億6795万 | -12.15% 1,136 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- -34%（0.66倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 66%（1.66倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/04/15 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
655円（2022/02/24） - 52%（1.52倍）
998円（4/15）