株価チャート
株価
4/25
- 前日 (4/23)
- 2,818
- 始値
- 2,827
- 高値
- 2,827
- 安値
- 2,820
- 終値 +0.07%
- 2,820
- 出来高 -16.67%
- 500
乖離率
- 株価(5日)
移動平均値 - -0.28%
2,828 - 株価(25日)
移動平均値 - +1.59%
2,776 - 出来高(5日)
移動平均値 - -37.5%
800
2023/11/15~2024/04/25
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 | ||||||||||
04/25 | 2,827 | 2,827 | 2,820 | 2,820 | +0.07% | 500 | 29億8350万 | +1.59% | 9.1 | 0.58 |
04/23 | 2,831 | 2,840 | 2,818 | 2,818 | -0.07% | 600 | 29億8138万 | +1.77% | 9.09 | 0.58 |
04/22 | 2,840 | 2,840 | 2,816 | 2,820 | -0.7% | 500 | 29億8350万 | +2.14% | 9.1 | 0.58 |
04/19 | 2,877 | 2,877 | 2,840 | 2,840 | -0.04% | 2,300 | 30億466万 | +3.09% | 9.16 | 0.58 |
04/18 | 2,841 | 2,841 | 2,841 | 2,841 | +0.39% | 100 | 30億572万 | +3.46% | 9.17 | 0.58 |
04/17 | 2,830 | 2,830 | 2,830 | 2,830 | 0% | 500 | 29億9408万 | +3.32% | 9.13 | 0.58 |
04/16 | 2,876 | 2,876 | 2,813 | 2,830 | -2.48% | 2,800 | 29億9408万 | +3.63% | 9.13 | 0.58 |
04/15 | 2,914 | 2,920 | 2,855 | 2,902 | +0.17% | 3,500 | 30億7025万 | +6.61% | 9.36 | 0.6 |
04/12 | 2,850 | 2,940 | 2,850 | 2,897 | +4.02% | 13,000 | 30億6496万 | +6.82% | 9.35 | 0.59 |
04/11 | 2,776 | 2,795 | 2,772 | 2,785 | +0.25% | 1,200 | 29億4647万 | +3.07% | 8.99 | 0.57 |
04/10 | 2,778 | 2,778 | 2,765 | 2,778 | +0.11% | 1,300 | 29億3906万 | +3.12% | 8.96 | 0.57 |
04/09 | 2,750 | 2,775 | 2,750 | 2,775 | +0.87% | 400 | 29億3589万 | +3.31% | 8.95 | 0.57 |
04/08 | 2,769 | 2,769 | 2,751 | 2,751 | -0.65% | 600 | 29億1050万 | +2.73% | 8.88 | 0.56 |
04/05 | 2,769 | 2,769 | 2,769 | 2,769 | +1.17% | 100 | 29億2954万 | +3.67% | 8.94 | 0.57 |
04/04 | 2,741 | 2,741 | 2,737 | 2,737 | -0.15% | 700 | 28億9569万 | +2.78% | 8.83 | 0.56 |
04/03 | 2,741 | 2,741 | 2,741 | 2,741 | 0% | 200 | 28億9992万 | +3.16% | 8.84 | 0.56 |
04/02 | 2,746 | 2,777 | 2,741 | 2,741 | -1.4% | 400 | 28億9992万 | +3.36% | 8.84 | 0.56 |
04/01 | 2,780 | 2,787 | 2,732 | 2,780 | +1.46% | 1,900 | 29億4118万 | +4.95% | 8.97 | 0.57 |
03/29 | 2,698 | 2,740 | 2,681 | 2,740 | +0.92% | 1,700 | 28億9886万 | +3.67% | 8.84 | 0.56 |
03/26 | 2,721 | 2,721 | 2,715 | 2,715 | -0.18% | 500 | 28億7241万 | +2.88% | 8.76 | 0.56 |
03/25 | 2,718 | 2,721 | 2,717 | 2,720 | +0.11% | 1,300 | 28億7770万 | +3.15% | 8.78 | 0.56 |
03/22 | 2,720 | 2,720 | 2,716 | 2,717 | +1.23% | 500 | 28億7453万 | +3.15% | 8.77 | 0.56 |
03/21 | 2,720 | 2,730 | 2,684 | 2,684 | -0.92% | 2,900 | 28億3961万 | +1.9% | 8.66 | 0.55 |
03/19 | 2,676 | 2,709 | 2,676 | 2,709 | +1.77% | 2,900 | 28億6606万 | +2.89% | 8.74 | 0.56 |
03/18 | 2,655 | 2,676 | 2,650 | 2,662 | +0.45% | 2,000 | 28億1634万 | +1.1% | 8.59 | 0.55 |
03/15 | 2,638 | 2,650 | 2,638 | 2,650 | +1.22% | 1,100 | 28億364万 | +0.65% | 8.55 | 0.54 |
03/14 | 2,661 | 2,661 | 2,618 | 2,618 | -1.84% | 400 | 27億6979万 | -0.61% | 8.45 | 0.54 |
03/13 | 2,615 | 2,667 | 2,586 | 2,667 | +2.18% | 1,300 | 28億2163万 | +1.18% | 8.61 | 0.55 |
03/11 | 2,679 | 2,679 | 2,610 | 2,610 | -2.58% | 1,000 | 27億6132万 | -1.06% | 8.42 | 0.54 |
03/08 | 2,668 | 2,679 | 2,636 | 2,679 | +2.29% | 1,200 | 28億3432万 | +1.48% | 8.64 | 0.55 |
03/07 | 2,666 | 2,666 | 2,619 | 2,619 | +0.11% | 900 | 27億7084万 | -0.83% | 8.45 | 0.54 |
03/06 | 2,648 | 2,648 | 2,616 | 2,616 | -1.21% | 700 | 27億6767万 | -1.06% | 8.44 | 0.54 |
03/05 | 2,634 | 2,648 | 2,630 | 2,648 | +0.68% | 1,200 | 28億153万 | +0.08% | 8.54 | 0.54 |
03/04 | 2,595 | 2,630 | 2,540 | 2,630 | +1.35% | 3,300 | 27億8248万 | -0.64% | 8.49 | 0.54 |
03/01 | 2,566 | 2,595 | 2,561 | 2,595 | +0.78% | 500 | 27億4545万 | -2% | 8.37 | 0.53 |
02/29 | 2,566 | 2,575 | 2,565 | 2,575 | -0.27% | 600 | 27億2429万 | -2.83% | 8.31 | 0.53 |
02/28 | 2,565 | 2,597 | 2,551 | 2,582 | +0.62% | 1,100 | 27億3170万 | -2.71% | 8.33 | 0.53 |
02/27 | 2,566 | 2,566 | 2,566 | 2,566 | 0% | 200 | 27億1477万 | -3.39% | 8.28 | 0.53 |
02/26 | 2,555 | 2,620 | 2,515 | 2,566 | -1.5% | 1,700 | 27億1477万 | -3.5% | 8.28 | 0.53 |
02/22 | 2,605 | 2,605 | 2,605 | 2,605 | 0% | 400 | 27億5603万 | -2.03% | 8.41 | 0.53 |
02/21 | 2,628 | 2,654 | 2,605 | 2,605 | -1.88% | 1,300 | 27億5603万 | -1.99% | 8.41 | 0.53 |
02/20 | 2,648 | 2,655 | 2,647 | 2,655 | +0.26% | 1,100 | 28億893万 | -0.04% | 8.57 | 0.54 |
02/19 | 2,644 | 2,648 | 2,644 | 2,648 | +0.19% | 400 | 28億153万 | -0.15% | 8.54 | 0.54 |
02/16 | 2,650 | 2,684 | 2,643 | 2,643 | -0.26% | 300 | 27億9624万 | -0.19% | 8.53 | 0.54 |
02/14 | 2,651 | 2,689 | 2,650 | 2,650 | -0.38% | 1,200 | 28億364万 | +0.23% | 8.55 | 0.54 |
02/13 | 2,656 | 2,660 | 2,656 | 2,660 | -1.34% | 1,200 | 28億1422万 | +0.72% | 8.58 | 0.55 |
02/09 | 2,678 | 2,700 | 2,665 | 2,696 | +0.63% | 1,600 | 28億5231万 | +2.35% | 8.7 | 0.55 |
02/08 | 2,699 | 2,699 | 2,679 | 2,679 | -0.59% | 1,000 | 28億3432万 | +2.06% | 8.64 | 0.55 |
02/07 | 2,695 | 2,695 | 2,695 | 2,695 | +1.05% | 100 | 28億5125万 | +2.94% | 8.7 | 0.55 |
02/06 | 2,670 | 2,670 | 2,667 | 2,667 | -0.3% | 700 | 28億2163万 | +2.22% | 8.61 | 0.55 |
02/05 | 2,744 | 2,744 | 2,675 | 2,675 | +0.34% | 800 | 28億3009万 | +2.77% | 8.63 | 0.55 |
02/02 | 2,662 | 2,666 | 2,662 | 2,666 | -1.62% | 200 | 28億2057万 | +2.7% | 8.6 | 0.55 |
01/31 | 2,664 | 2,710 | 2,664 | 2,710 | +1.12% | 900 | 28億6712万 | +4.67% | 8.74 | 0.56 |
01/29 | 2,700 | 2,700 | 2,680 | 2,680 | -0.45% | 400 | 28億3538万 | +3.88% | 8.65 | 0.55 |
01/26 | 2,697 | 2,700 | 2,692 | 2,692 | -0.22% | 1,400 | 28億4808万 | +4.62% | 8.69 | 0.55 |
01/25 | 2,694 | 2,698 | 2,668 | 2,698 | +1.12% | 1,900 | 28億5443万 | +5.19% | 8.71 | 0.55 |
01/24 | 2,675 | 2,679 | 2,668 | 2,668 | +0.11% | 300 | 28億2269万 | +4.34% | 8.61 | 0.55 |
01/23 | 2,650 | 2,680 | 2,650 | 2,665 | +0.57% | 2,600 | 28億1951万 | +4.51% | 8.6 | 0.55 |
01/22 | 2,667 | 2,667 | 2,630 | 2,650 | -0.49% | 1,300 | 28億364万 | +4.17% | 8.55 | 0.54 |
01/19 | 2,666 | 2,666 | 2,623 | 2,663 | -0.11% | 1,000 | 28億1740万 | +4.93% | 8.59 | 0.55 |
01/18 | 2,636 | 2,673 | 2,636 | 2,666 | +0.98% | 2,600 | 28億2057万 | +5.33% | 8.6 | 0.55 |
01/17 | 2,644 | 2,644 | 2,591 | 2,640 | +0.69% | 700 | 27億9306万 | +4.6% | 8.52 | 0.54 |
01/16 | 2,598 | 2,622 | 2,598 | 2,622 | +1.43% | 200 | 27億7402万 | +4.13% | 8.46 | 0.54 |
01/15 | 2,605 | 2,672 | 2,570 | 2,585 | +0.78% | 2,000 | 27億3487万 | +2.82% | 8.34 | 0.53 |
01/12 | 2,550 | 2,588 | 2,550 | 2,565 | -0.19% | 700 | 27億1371万 | +2.19% | 8.28 | 0.53 |
01/11 | 2,557 | 2,570 | 2,555 | 2,570 | +0.51% | 1,700 | 27億1900万 | +2.39% | 8.29 | 0.53 |
01/10 | 2,568 | 2,568 | 2,557 | 2,557 | +0.55% | 200 | 27億525万 | +1.99% | 8.25 | 0.52 |
01/09 | 2,521 | 2,582 | 2,521 | 2,543 | -0.12% | 2,300 | 26億9044万 | +1.48% | 8.21 | 0.52 |
01/05 | 2,570 | 2,570 | 2,541 | 2,546 | -0.86% | 600 | 26億9361万 | +1.64% | 8.22 | 0.52 |
01/04 | 2,683 | 2,700 | 2,541 | 2,568 | +3.42% | 7,000 | 27億1689万 | +2.51% | 8.29 | 0.53 |
2023 | ||||||||||
12/29 | 2,483 | 2,483 | 2,483 | 2,483 | 0% | 300 | 26億2696万 | -0.72% | 8.01 | 0.51 |
12/28 | 2,483 | 2,483 | 2,483 | 2,483 | 0% | 100 | 26億2696万 | -0.68% | 8.01 | 0.51 |
12/27 | 2,482 | 2,485 | 2,482 | 2,483 | +0.12% | 1,100 | 26億2696万 | -0.64% | 8.01 | 0.51 |
12/26 | 2,462 | 2,496 | 2,462 | 2,480 | -1.12% | 1,100 | 26億2379万 | -0.72% | 8 | 0.51 |
12/25 | 2,509 | 2,516 | 2,508 | 2,508 | +0.32% | 1,400 | 26億5341万 | +0.44% | 8.09 | 0.51 |
12/22 | 2,499 | 2,500 | 2,499 | 2,500 | +0.08% | 300 | 26億4495万 | +0.24% | 8.07 | 0.51 |
12/21 | 2,492 | 2,498 | 2,492 | 2,498 | +0.08% | 300 | 26億4283万 | +0.24% | 8.06 | 0.51 |
12/20 | 2,491 | 2,541 | 2,491 | 2,496 | +0.4% | 1,800 | 26億4071万 | +0.24% | 8.05 | 0.51 |
12/19 | 2,507 | 2,507 | 2,485 | 2,486 | -0.56% | 2,900 | 26億3013万 | -0.08% | 8.02 | 0.51 |
12/18 | 2,500 | 2,500 | 2,500 | 2,500 | +0.04% | 700 | 26億4495万 | +0.56% | 8.07 | 0.51 |
12/15 | 2,505 | 2,505 | 2,499 | 2,499 | -0.04% | 600 | 26億4389万 | +0.6% | 8.06 | 0.51 |
12/14 | 2,502 | 2,502 | 2,500 | 2,500 | 0% | 400 | 26億4495万 | +0.77% | 8.07 | 0.51 |
12/13 | 2,510 | 2,510 | 2,500 | 2,500 | -0.2% | 300 | 26億4495万 | +0.85% | 8.07 | 0.51 |
12/12 | 2,505 | 2,505 | 2,505 | 2,505 | +0.2% | 400 | 26億5023万 | +1.17% | 8.08 | 0.51 |
12/11 | 2,484 | 2,513 | 2,484 | 2,500 | +0.4% | 3,100 | 26億4495万 | +1.09% | 8.07 | 0.51 |
12/08 | 2,491 | 2,519 | 2,490 | 2,490 | -0.16% | 600 | 26億3437万 | +0.85% | 8.03 | 0.51 |
12/07 | 2,505 | 2,505 | 2,494 | 2,494 | -0.99% | 1,000 | 26億3860万 | +1.18% | 8.05 | 0.51 |
12/06 | 2,498 | 2,519 | 2,466 | 2,519 | +2.11% | 600 | 26億6505万 | +2.32% | 8.13 | 0.52 |
12/05 | 2,570 | 2,570 | 2,446 | 2,467 | -4.23% | 3,600 | 26億1003万 | +0.41% | 7.96 | 0.51 |
11/30 | 2,538 | 2,576 | 2,538 | 2,576 | +3.54% | 200 | 27億2535万 | +4.97% | 14.22 | 0.53 |
11/29 | 2,481 | 2,488 | 2,480 | 2,488 | -1.66% | 800 | 26億3225万 | +1.68% | 13.74 | 0.51 |
11/28 | 2,530 | 2,530 | 2,530 | 2,530 | +0.28% | 100 | 26億7668万 | +3.6% | 13.97 | 0.52 |
11/27 | 2,523 | 2,523 | 2,523 | 2,523 | -0.59% | 200 | 26億6928万 | +3.53% | 13.93 | 0.52 |
11/24 | 2,578 | 2,578 | 2,538 | 2,538 | +2.42% | 2,000 | 26億8515万 | +4.4% | 14.01 | 0.52 |
11/22 | 2,478 | 2,478 | 2,478 | 2,478 | +1.1% | 100 | 26億2167万 | +2.14% | 13.68 | 0.51 |
11/21 | 2,465 | 2,465 | 2,451 | 2,451 | -0.57% | 300 | 25億9310万 | +1.2% | 13.53 | 0.51 |
11/20 | 2,465 | 2,465 | 2,465 | 2,465 | 0% | 200 | 26億792万 | +1.86% | 13.61 | 0.51 |
11/17 | 2,460 | 2,465 | 2,460 | 2,465 | +0.57% | 1,000 | 26億792万 | +1.9% | 13.61 | 0.51 |
11/16 | 2,450 | 2,451 | 2,450 | 2,451 | +0.45% | 600 | 25億9310万 | +1.41% | 13.53 | 0.51 |
11/15 | 2,440 | 2,440 | 2,440 | 2,440 | -0.41% | 100 | 25億8147万 | +0.99% | 13.47 | 0.5 |
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 | 3,250 650 5/23 650 3/3 他6件 | 2,300 460 7/29 | 2,600 13,000 7/28 | - | - | +9.56% 9/26 | -26.64% 7/29 |
2009年 11月期 | 3,250 650 12/25 | 2,550 510 7/23 510 7/21 他4件 | 1,200 6,000 3/4 | - | - | +8.25% 8/25 | -10.64% 6/29 |
2010年 11月期 | 3,000 600 3/26 600 3/25 | 2,500 500 12/17 500 12/16 | 1,000 5,000 9/24 5,000 4/23 5,000 3/25 5,000 12/4 | - | - | +13.15% 3/25 | -8.48% 9/21 |
2011年 11月期 | 3,495 699 4/15 | 1,960 392 8/10 | 44,200 221,000 4/14 | 36億9764万 | 20億7364万 | +22.68% 4/18 | -16.4% 5/16 |
2012年 11月期 | 2,550 510 1/23 | 1,920 384 10/12 | 2,200 11,000 1/20 | 26億9784万 | 20億3132万 | +23.99% 1/22 | -11.34% 9/5 |
2013年 11月期 | 4,495 899 3/14 | 2,230 446 12/26 | 31,400 157,000 3/13 | 47億5562万 | 23億5929万 | +59.69% 3/13 | -26.06% 6/7 |
2014年 11月期 | 3,350 670 1/20 | 2,355 471 6/11 | 16,400 82,000 1/20 | 35億4423万 | 24億9154万 | +17.74% 6/19 | -7.22% 2/5 |
2015年 11月期 | 2,775 555 12/4 | 2,325 465 9/4 465 9/3 他2件 | 3,000 15,000 12/4 | 29億3589万 | 24億5980万 | +6.05% 10/19 | -10.07% 1/12 |
2016年 11月期 | 2,675 535 11/29 | 1,990 398 2/12 | 22,000 110,000 11/28 | 28億3009万 | 21億538万 | +20.91% 11/28 | -15.46% 2/12 |
2017年 11月期 | 2,650 530 8/24 | 2,250 450 12/8 | 7,200 36,000 8/28 | 28億364万 | 23億8045万 | +8.24% 3/9 | -3.8% 5/19 |
2018年 11月期 | 2,600 520 1/31 | 2,085 11/28 | 6,800 10/1 | 27億5074万 | 22億588万 | +4.24% 9/25 | -12.14% 12/26 |
2019年 11月期 | 2,120 12/4 | 1,640 9/13 | 8,300 12/21 | 22億4291万 | 17億3508万 | +15.25% 1/15 | -6.91% 9/13 |
2020年 11月期 | 2,450 10/15 10/14 | 1,298 3/16 | 41,800 10/14 | 25億9205万 | 13億7325万 | +22.74% 10/15 | -26.59% 3/16 |
2021年 11月期 | 6,680 10/14 | 2,002 2/9 | 248,500 10/15 | 70億6730万 | 21億1807万 | +85.12% 10/13 | -15.32% 12/2 |
2022年 11月期 | 3,985 12/9 | 2,059 2/24 | 73,400 4/15 | 42億1605万 | 21億7838万 | +15.31% 4/15 | -24.71% 1/28 |
2023年 11月期 | 3,360 4/12 | 2,110 1/16 | 207,300 4/12 | 35億5481万 | 22億3233万 | +31.76% 4/17 | -9.03% 1/16 |
最新 | 2,820 2024/4/25 | 500 | 29億8350万 | +1.59% 2,776 |
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/29 vs 1998/12/29
- -29%(0.71倍)
- 2000/12/25 vs 1999/12/29
- -42%(0.58倍)
- 2001/12/28 vs 2000/12/25
- -1%(0.99倍)
- 2002/12/25 vs 2001/12/28
- 0%(1倍)
- 2003/12/25 vs 2002/12/25
- 6%(1.06倍)
- 2004/12/27 vs 2003/12/25
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/27
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/27 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/27
- 2%(1.02倍)
- 2009/12/25 vs 2008/12/30
- -12%(0.88倍)
- 2010/12/27 vs 2009/12/25
- -8%(0.92倍)
- 2011/12/28 vs 2010/12/27
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/28
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/29 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/25 vs 2014/12/29
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/25
- -2%(0.98倍)
- 2017/12/28 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/28
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 19%(1.19倍)
- 2021/12/30 vs 2020/12/30
- 38%(1.38倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/25 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
1,298円(2020/03/16) - 117%(2.17倍)
2,820円(4/25)