株価チャート
株価
5/17
- 前日 (5/16)
- 1,682
- 始値
- 1,699
- 高値
- 1,699
- 安値
- 1,699
- 終値 +1.01%
- 1,699
- 出来高 -83.33%
- 200
乖離率
- 株価(5日)
移動平均値 - +0.18%
1,696 - 株価(25日)
移動平均値 - -2.36%
1,740 - 出来高(5日)
移動平均値 - -69.7%
660
2023/12/11~2024/05/17
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 | ||||||||||
05/17 | 1,699 | 1,699 | 1,699 | 1,699 | +1.01% | 200 | 16億9900万 | -2.36% | 7.69 | 0.54 |
05/16 | 1,695 | 1,700 | 1,682 | 1,682 | -1.12% | 1,200 | 16億8200万 | -3.5% | 7.61 | 0.53 |
05/15 | 1,700 | 1,709 | 1,700 | 1,701 | +0.29% | 600 | 17億100万 | -2.63% | 7.7 | 0.54 |
05/14 | 1,699 | 1,699 | 1,696 | 1,696 | -0.29% | 1,000 | 16億9600万 | -3.09% | 7.68 | 0.54 |
05/13 | 1,709 | 1,709 | 1,701 | 1,701 | +0.29% | 300 | 17億100万 | -2.97% | 7.7 | 0.54 |
05/10 | 1,696 | 1,696 | 1,696 | 1,696 | 0% | 200 | 16億9600万 | -3.31% | 7.68 | 0.54 |
05/09 | 1,696 | 1,696 | 1,696 | 1,696 | -0.24% | 200 | 16億9600万 | -3.42% | 7.68 | 0.54 |
05/07 | 1,700 | 1,700 | 1,697 | 1,700 | 0% | 800 | 17億 | -3.3% | 7.69 | 0.54 |
05/02 | 1,710 | 1,710 | 1,700 | 1,700 | +0.06% | 600 | 17億 | -3.35% | 7.69 | 0.54 |
05/01 | 1,700 | 1,700 | 1,699 | 1,699 | -0.64% | 600 | 16億9900万 | -3.58% | 7.69 | 0.54 |
04/30 | 1,679 | 1,711 | 1,679 | 1,710 | -0.52% | 1,100 | 17億1000万 | -3.01% | 7.74 | 0.54 |
04/26 | 1,755 | 1,755 | 1,719 | 1,719 | -3.05% | 600 | 17億1900万 | -2.55% | 7.78 | 0.55 |
04/25 | 1,745 | 1,773 | 1,744 | 1,773 | +1.6% | 1,700 | 17億7300万 | +0.51% | 8.02 | 0.56 |
04/23 | 1,723 | 1,747 | 1,716 | 1,745 | +1.22% | 700 | 17億4500万 | -0.96% | 7.9 | 0.55 |
04/22 | 1,724 | 1,724 | 1,723 | 1,724 | 0% | 900 | 17億2400万 | -2.1% | 7.8 | 0.55 |
04/19 | 1,750 | 1,750 | 1,724 | 1,724 | -1.49% | 1,000 | 17億2400万 | -2.1% | 7.8 | 0.55 |
04/18 | 1,735 | 1,750 | 1,724 | 1,750 | -0.17% | 1,400 | 17億5000万 | -0.51% | 7.92 | 0.56 |
04/17 | 1,773 | 1,776 | 1,749 | 1,753 | -0.68% | 2,900 | 17億5300万 | -0.28% | 7.93 | 0.56 |
04/16 | 1,806 | 1,806 | 1,765 | 1,765 | -1.94% | 1,600 | 17億6500万 | +0.57% | 7.99 | 0.56 |
04/15 | 1,798 | 1,800 | 1,781 | 1,800 | -0.72% | 1,800 | 18億 | +2.51% | 8.15 | 0.57 |
04/12 | 1,845 | 1,859 | 1,800 | 1,813 | -3.82% | 8,800 | 18億1300万 | +3.3% | 8.2 | 0.58 |
04/11 | 1,798 | 1,980 | 1,779 | 1,885 | +5.31% | 9,000 | 18億8500万 | +7.53% | 8.53 | 0.6 |
04/10 | 1,784 | 1,790 | 1,784 | 1,790 | +0.11% | 700 | 17億9000万 | +2.58% | 8.1 | 0.57 |
04/09 | 1,776 | 1,790 | 1,776 | 1,788 | -0.33% | 1,000 | 17億8800万 | +2.76% | 8.09 | 0.57 |
04/08 | 1,774 | 1,794 | 1,760 | 1,794 | +1.13% | 2,200 | 17億9400万 | +3.4% | 8.12 | 0.57 |
04/05 | 1,772 | 1,774 | 1,770 | 1,774 | +0.11% | 2,800 | 17億7400万 | +2.66% | 8.03 | 0.56 |
04/04 | 1,740 | 1,772 | 1,740 | 1,772 | -0.11% | 900 | 17億7200万 | +2.84% | 8.02 | 0.56 |
04/03 | 1,775 | 1,775 | 1,774 | 1,774 | -0.17% | 300 | 17億7400万 | +3.38% | 8.03 | 0.56 |
04/02 | 1,750 | 1,785 | 1,740 | 1,777 | +2.13% | 500 | 17億7700万 | +3.92% | 8.04 | 0.56 |
04/01 | 1,738 | 1,741 | 1,738 | 1,740 | -0.06% | 2,300 | 17億4000万 | +2.17% | 7.87 | 0.55 |
03/29 | 1,742 | 1,742 | 1,740 | 1,741 | +0.23% | 400 | 17億4100万 | +2.59% | 7.88 | 0.55 |
03/28 | 1,738 | 1,738 | 1,737 | 1,737 | -0.12% | 500 | 17億3700万 | +2.72% | 7.86 | 0.55 |
03/27 | 1,739 | 1,739 | 1,739 | 1,739 | -0.91% | 300 | 17億3900万 | +3.2% | 7.87 | 0.55 |
03/26 | 1,737 | 1,755 | 1,737 | 1,755 | +1.04% | 900 | 17億5500万 | +4.59% | 7.94 | 0.56 |
03/25 | 1,735 | 1,737 | 1,734 | 1,737 | +0.12% | 1,700 | 17億3700万 | +3.95% | 7.86 | 0.55 |
03/21 | 1,732 | 1,735 | 1,732 | 1,735 | +1.34% | 300 | 17億3500万 | +4.2% | 7.85 | 0.55 |
03/19 | 1,700 | 1,733 | 1,695 | 1,712 | -0.17% | 1,000 | 17億1200万 | +3.19% | 7.75 | 0.54 |
03/18 | 1,724 | 1,730 | 1,715 | 1,715 | -0.75% | 1,900 | 17億1500万 | +3.75% | 7.76 | 0.54 |
03/15 | 1,720 | 1,728 | 1,718 | 1,728 | +0.58% | 1,900 | 17億2800万 | +4.85% | 7.82 | 0.55 |
03/14 | 1,729 | 1,730 | 1,718 | 1,718 | +1.36% | 1,200 | 17億1800万 | +4.63% | 7.77 | 0.55 |
03/13 | 1,710 | 1,728 | 1,688 | 1,695 | -1.28% | 1,400 | 16億9500万 | +3.54% | 7.67 | 0.54 |
03/12 | 1,683 | 1,739 | 1,682 | 1,717 | +1.9% | 700 | 17億1700万 | +5.27% | 7.77 | 0.54 |
03/11 | 1,691 | 1,745 | 1,684 | 1,685 | -4.86% | 1,100 | 16億8500万 | +3.69% | 7.63 | 0.53 |
03/08 | 1,770 | 1,771 | 1,770 | 1,771 | -0.06% | 400 | 17億7100万 | +9.25% | 8.01 | 0.56 |
03/06 | 1,769 | 1,772 | 1,745 | 1,772 | -0.11% | 1,200 | 17億7200万 | +9.86% | 8.02 | 0.56 |
03/05 | 1,722 | 1,776 | 1,722 | 1,774 | +5.22% | 2,500 | 17億7400万 | +10.67% | 8.03 | 0.56 |
03/04 | 1,670 | 1,710 | 1,670 | 1,686 | +1.02% | 2,100 | 16億8600万 | +5.77% | 7.63 | 0.54 |
03/01 | 1,655 | 1,669 | 1,654 | 1,669 | +0.91% | 700 | 16億6900万 | +5.1% | 7.55 | 0.53 |
02/29 | 1,640 | 1,654 | 1,636 | 1,654 | +1.22% | 500 | 16億5400万 | +4.49% | 7.49 | 0.52 |
02/28 | 1,632 | 1,634 | 1,630 | 1,634 | +0.25% | 2,100 | 16億3400万 | +3.55% | 7.39 | 0.52 |
02/27 | 1,628 | 1,630 | 1,627 | 1,630 | +1.12% | 1,300 | 16億3000万 | +3.56% | 7.38 | 0.52 |
02/26 | 1,607 | 1,612 | 1,607 | 1,612 | +0.31% | 600 | 16億1200万 | +2.68% | 7.3 | 0.51 |
02/22 | 1,618 | 1,625 | 1,607 | 1,607 | +0.12% | 1,400 | 16億700万 | +2.62% | 7.27 | 0.51 |
02/20 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 1,200 | 16億500万 | +2.62% | 7.26 | 0.51 |
02/19 | 1,589 | 1,604 | 1,589 | 1,600 | +1.14% | 1,100 | 16億 | +2.5% | 7.24 | 0.51 |
02/16 | 1,570 | 1,620 | 1,570 | 1,582 | 0% | 2,300 | 15億8200万 | +1.48% | 7.16 | 0.5 |
02/15 | 1,585 | 1,588 | 1,580 | 1,582 | 0% | 1,800 | 15億8200万 | +1.67% | 7.16 | 0.5 |
02/14 | 1,582 | 1,597 | 1,582 | 1,582 | +0.13% | 1,200 | 15億8200万 | +1.87% | 7.16 | 0.5 |
02/13 | 1,580 | 1,591 | 1,579 | 1,580 | +0.06% | 2,500 | 15億8000万 | +2% | 7.15 | 0.5 |
02/09 | 1,580 | 1,580 | 1,579 | 1,579 | +0.06% | 400 | 15億7900万 | +2.13% | 7.15 | 0.5 |
02/08 | 1,574 | 1,578 | 1,574 | 1,578 | -0.13% | 1,100 | 15億7800万 | +2.27% | 7.14 | 0.5 |
02/07 | 1,582 | 1,590 | 1,580 | 1,580 | 0% | 2,900 | 15億8000万 | +2.66% | 7.15 | 0.5 |
02/06 | 1,584 | 1,584 | 1,579 | 1,580 | -0.25% | 800 | 15億8000万 | +2.93% | 7.15 | 0.5 |
02/05 | 1,575 | 1,587 | 1,575 | 1,584 | +0.57% | 3,100 | 15億8400万 | +3.53% | 7.17 | 0.5 |
02/02 | 1,575 | 1,575 | 1,575 | 1,575 | +0.96% | 400 | 15億7500万 | +3.21% | 7.13 | 0.5 |
02/01 | 1,574 | 1,574 | 1,560 | 1,560 | -0.89% | 900 | 15億6000万 | +2.5% | 7.06 | 0.5 |
01/31 | 1,581 | 1,581 | 1,559 | 1,574 | -0.44% | 1,100 | 15億7400万 | +3.62% | 7.12 | 0.5 |
01/30 | 1,560 | 1,581 | 1,560 | 1,581 | +1.8% | 1,200 | 15億8100万 | +4.43% | 7.15 | 0.5 |
01/29 | 1,545 | 1,553 | 1,545 | 1,553 | +1.37% | 1,200 | 15億5300万 | +2.85% | 7.03 | 0.49 |
01/26 | 1,545 | 1,545 | 1,532 | 1,532 | -0.84% | 300 | 15億3200万 | +1.73% | 6.93 | 0.49 |
01/25 | 1,546 | 1,546 | 1,545 | 1,545 | 0% | 1,100 | 15億4500万 | +2.79% | 6.99 | 0.49 |
01/24 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 300 | 15億4500万 | +3.07% | 6.99 | 0.49 |
01/23 | 1,547 | 1,547 | 1,545 | 1,545 | +1.25% | 300 | 15億4500万 | +3.34% | 6.99 | 0.49 |
01/22 | 1,525 | 1,532 | 1,525 | 1,526 | +0.07% | 500 | 15億2600万 | +2.35% | 6.91 | 0.48 |
01/19 | 1,520 | 1,525 | 1,520 | 1,525 | -0.2% | 600 | 15億2500万 | +2.49% | 6.9 | 0.48 |
01/18 | 1,529 | 1,531 | 1,528 | 1,528 | 0% | 1,800 | 15億2800万 | +2.9% | 6.91 | 0.48 |
01/17 | 1,540 | 1,542 | 1,528 | 1,528 | -0.84% | 3,300 | 15億2800万 | +3.1% | 6.91 | 0.48 |
01/16 | 1,527 | 1,541 | 1,527 | 1,541 | +0.72% | 1,600 | 15億4100万 | +4.19% | 6.97 | 0.49 |
01/15 | 1,528 | 1,530 | 1,500 | 1,530 | -1.42% | 4,700 | 15億3000万 | +3.73% | 6.92 | 0.49 |
01/12 | 1,506 | 1,565 | 1,506 | 1,552 | +2.44% | 5,500 | 15億5200万 | +5.29% | 7.02 | 0.49 |
01/11 | 1,511 | 1,515 | 1,500 | 1,515 | +1% | 1,600 | 15億1500万 | +2.85% | 6.86 | 0.48 |
01/10 | 1,501 | 1,501 | 1,500 | 1,500 | +0.33% | 200 | 15億 | +1.9% | 6.79 | 0.48 |
01/09 | 1,506 | 1,510 | 1,495 | 1,495 | -0.27% | 3,600 | 14億9500万 | +1.49% | 6.77 | 0.47 |
01/05 | 1,502 | 1,502 | 1,499 | 1,499 | +0.33% | 1,200 | 14億9900万 | +1.63% | 6.78 | 0.48 |
01/04 | 1,488 | 1,494 | 1,488 | 1,494 | +0.4% | 1,100 | 14億9400万 | +1.22% | 6.76 | 0.47 |
2023 | ||||||||||
12/29 | 1,468 | 1,488 | 1,468 | 1,488 | +1.36% | 900 | 14億8800万 | +0.81% | 6.73 | 0.47 |
12/28 | 1,467 | 1,468 | 1,467 | 1,468 | +0.14% | 500 | 14億6800万 | -0.61% | 6.64 | 0.47 |
12/27 | 1,496 | 1,496 | 1,466 | 1,466 | -2.01% | 1,000 | 14億6600万 | -0.95% | 6.63 | 0.47 |
12/26 | 1,519 | 1,519 | 1,487 | 1,496 | +1.36% | 2,100 | 14億9600万 | +1.01% | 6.77 | 0.47 |
12/25 | 1,467 | 1,500 | 1,467 | 1,476 | +0.61% | 2,200 | 14億7600万 | -0.34% | 6.68 | 0.47 |
12/22 | 1,488 | 1,488 | 1,465 | 1,467 | +0.41% | 800 | 14億6700万 | -1.01% | 6.64 | 0.47 |
12/21 | 1,477 | 1,482 | 1,461 | 1,461 | -1.08% | 400 | 14億6100万 | -1.48% | 6.61 | 0.46 |
12/20 | 1,472 | 1,499 | 1,461 | 1,477 | +1.16% | 900 | 14億7700万 | -0.54% | 6.68 | 0.47 |
12/19 | 1,469 | 1,473 | 1,460 | 1,460 | +0.41% | 1,100 | 14億6000万 | -1.75% | 6.61 | 0.46 |
12/18 | 1,456 | 1,456 | 1,445 | 1,454 | +0.48% | 600 | 14億5400万 | -2.28% | 6.58 | 0.46 |
12/15 | 1,441 | 1,469 | 1,441 | 1,447 | +0.49% | 700 | 14億4700万 | -2.95% | 6.55 | 0.46 |
12/14 | 1,447 | 1,470 | 1,440 | 1,440 | -0.48% | 1,000 | 14億4000万 | -3.55% | 6.52 | 0.46 |
12/13 | 1,454 | 1,454 | 1,447 | 1,447 | -0.55% | 700 | 14億4700万 | -3.21% | 6.55 | 0.46 |
12/12 | 1,453 | 1,474 | 1,453 | 1,455 | +0.21% | 800 | 14億5500万 | -2.81% | 6.58 | 0.46 |
12/11 | 1,479 | 1,479 | 1,450 | 1,452 | +0.35% | 1,700 | 14億5200万 | -3.07% | 6.57 | 0.46 |
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 | 1,380 138 12/11 | 430 43 10/8 | 22,200 222,000 12/20 | - | - | +29.7% 11/18 | -49.72% 10/8 |
2009年 11月期 | 1,050 105 6/16 | 550 55 11/12 | 3,500 35,000 12/1 | - | - | +27.28% 5/19 | -25.5% 3/3 |
2010年 11月期 | 800 80 1/15 | 520 52 11/12 52 11/9 他3件 | 4,900 49,000 7/14 | - | - | +23.46% 12/14 | -16% 6/7 |
2011年 11月期 | 880 88 4/1 | 450 45 3/15 | 98,600 986,000 11/30 | 8億8000万 | 4億5000万 | +114.18% 12/12 | -25.51% 3/16 |
2012年 11月期 | 1,750 175 12/12 | 610 61 6/5 61 6/4 | 503,200 5,032,000 12/7 | 17億5000万 | 6億1000万 | +32.96% 6/21 | -31.74% 5/16 |
2013年 11月期 | 1,380 138 9/26 | 820 82 6/27 | 381,100 3,811,000 9/26 | 13億8000万 | 8億2000万 | +16.41% 10/24 | -10.71% 6/7 |
2014年 11月期 | 1,860 186 9/16 | 960 96 2/4 | 342,400 3,424,000 7/14 | 18億6000万 | 9億6000万 | +25.82% 9/16 | -21.93% 10/17 |
2015年 11月期 | 2,010 201 2/13 | 1,130 113 8/25 | 183,100 1,831,000 2/13 | 20億1000万 | 11億3000万 | +19.93% 2/13 | -24.7% 8/25 |
2016年 11月期 | 3,180 318 11/17 | 960 96 6/24 | 1,908,500 19,085,000 10/21 | 31億8000万 | 9億6000万 | +75.14% 10/21 | -21.31% 2/12 |
2017年 11月期 | 3,630 363 12/6 | 1,551 9/4 | 1,295,100 12,951,000 12/6 | 36億3000万 | 15億5100万 | +9.45% 4/3 | -18.22% 1/17 |
2018年 11月期 | 1,808 5/23 | 1,264 10/31 | 82,100 5/23 | 18億800万 | 12億6400万 | +12.74% 5/23 | -12.81% 12/25 |
2019年 11月期 | 1,709 8/7 | 1,154 12/25 | 30,200 7/4 | 17億900万 | 11億5400万 | +17.34% 7/17 | -14.32% 8/27 |
2020年 11月期 | 1,590 12/23 | 1,099 3/17 | 25,500 12/23 | 15億9000万 | 10億9900万 | +11.47% 5/26 | -13.3% 3/17 |
2021年 11月期 | 3,600 11/18 | 1,085 1/20 | 64,100 10/14 | 36億 | 10億8500万 | +44.55% 11/16 | -30.3% 12/20 |
2022年 11月期 | 3,300 12/7 | 1,270 2/24 | 26,400 1/31 | 33億 | 12億7000万 | +31.63% 3/30 | -39.49% 2/4 |
2023年 11月期 | 2,150 12/5 12/2 | 1,430 11/29 | 13,600 9/6 | 21億5000万 | 14億3000万 | +3.61% 7/12 | -11.08% 2/24 |
最新 | 1,699 2024/5/17 | 200 | 16億9900万 | -2.36% 1,740 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%(1.33倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 23%(1.23倍)
- 1987/12/28 vs 1986/12/27
- 25%(1.25倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 48%(1.48倍)
- 1990/12/25 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/27 vs 1990/12/25
- -4%(0.96倍)
- 1992/12/24 vs 1991/12/27
- -12%(0.88倍)
- 1993/12/24 vs 1992/12/24
- -13%(0.87倍)
- 1994/12/26 vs 1993/12/24
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/26
- 9%(1.09倍)
- 1996/12/26 vs 1995/12/29
- -6%(0.94倍)
- 1997/12/24 vs 1996/12/26
- -49%(0.51倍)
- 1998/12/28 vs 1997/12/24
- -33%(0.67倍)
- 1999/12/28 vs 1998/12/28
- -25%(0.75倍)
- 2000/12/28 vs 1999/12/28
- 7%(1.07倍)
- 2001/12/26 vs 2000/12/28
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/26
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 695%(7.95倍)
- 2004/12/30 vs 2003/12/30
- -52%(0.48倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/26 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/26
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -29%(0.71倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- 81%(1.81倍)
- 2012/12/28 vs 2011/12/30
- -26%(0.74倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 56%(1.56倍)
- 2017/12/29 vs 2016/12/30
- -31%(0.69倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 109%(2.09倍)
- 2022/12/28 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/28
- -27%(0.73倍)
- 2024/05/17 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
380円(2002/12/24) - 347%(4.47倍)
1,699円(5/17)