株価チャート
株価
11/30
- 前日 (11/29)
- 4,315
- 始値
- 4,315
- 高値
- 4,325
- 安値
- 4,315
- 終値 ±0%
- 4,315
- 出来高 +637.32%
- 857,500
乖離率
- 株価(5日)
移動平均値 - -0.05%
4,317 - 株価(25日)
移動平均値 - -0.09%
4,319 - 出来高(5日)
移動平均値 - +207.17%
279,160
2023/07/06~2023/11/30
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
11/30 | 4,315 | 4,325 | 4,315 | 4,315 | 0% | 857,500 | 1兆356億 | -0.09% | 24.93 | 3.27 |
11/29 | 4,315 | 4,320 | 4,315 | 4,315 | -0.12% | 116,300 | 1兆356億 | -0.12% | 24.93 | 3.27 |
11/28 | 4,320 | 4,320 | 4,315 | 4,320 | 0% | 228,300 | 1兆368億 | 0% | 24.96 | 3.28 |
11/27 | 4,315 | 4,320 | 4,315 | 4,320 | +0.12% | 68,500 | 1兆368億 | 0% | 24.96 | 3.28 |
11/24 | 4,315 | 4,320 | 4,315 | 4,315 | 0% | 125,200 | 1兆356億 | -0.12% | 24.93 | 3.27 |
11/22 | 4,315 | 4,320 | 4,315 | 4,315 | 0% | 168,600 | 1兆356億 | -0.12% | 24.93 | 3.27 |
11/21 | 4,320 | 4,320 | 4,315 | 4,315 | 0% | 167,000 | 1兆356億 | -0.12% | 24.93 | 3.27 |
11/20 | 4,315 | 4,320 | 4,315 | 4,315 | 0% | 179,800 | 1兆356億 | -0.12% | 24.93 | 3.27 |
11/17 | 4,316 | 4,318 | 4,315 | 4,315 | 0% | 2,198,700 | 1兆356億 | -0.12% | 24.93 | 3.27 |
11/16 | 4,318 | 4,321 | 4,315 | 4,315 | -0.14% | 800,600 | 1兆356億 | -0.14% | 24.93 | 3.27 |
11/15 | 4,320 | 4,322 | 4,317 | 4,321 | -0.02% | 684,700 | 1兆370億 | 0% | 24.96 | 3.28 |
11/14 | 4,322 | 4,324 | 4,319 | 4,322 | +0.02% | 258,900 | 1兆372億 | +0.05% | 24.97 | 3.28 |
11/13 | 4,323 | 4,324 | 4,320 | 4,321 | +0.02% | 151,800 | 1兆370億 | +0.02% | 24.96 | 3.28 |
11/10 | 4,321 | 4,324 | 4,320 | 4,320 | +0.02% | 142,500 | 1兆368億 | 0% | 24.96 | 3.28 |
11/09 | 4,321 | 4,321 | 4,318 | 4,319 | +0.02% | 254,500 | 1兆365億 | -0.02% | 24.95 | 3.28 |
11/08 | 4,324 | 4,324 | 4,317 | 4,318 | -0.14% | 843,800 | 1兆363億 | -0.05% | 24.95 | 3.28 |
11/07 | 4,324 | 4,324 | 4,322 | 4,324 | 0% | 382,400 | 1兆377億 | +0.09% | 24.98 | 3.28 |
11/06 | 4,324 | 4,324 | 4,322 | 4,324 | +0.05% | 404,700 | 1兆377億 | +0.12% | 24.98 | 3.28 |
11/02 | 4,323 | 4,325 | 4,321 | 4,322 | 0% | 567,900 | 1兆372億 | +0.07% | 24.97 | 3.28 |
11/01 | 4,324 | 4,324 | 4,322 | 4,322 | -0.02% | 378,500 | 1兆372億 | +0.07% | 24.97 | 3.28 |
10/31 | 4,322 | 4,324 | 4,322 | 4,323 | +0.05% | 312,700 | 1兆375億 | +0.12% | 24.97 | 3.28 |
10/30 | 4,323 | 4,323 | 4,321 | 4,321 | -0.05% | 334,100 | 1兆370億 | +0.07% | 24.96 | 3.28 |
10/27 | 4,323 | 4,324 | 4,322 | 4,323 | 0% | 736,600 | 1兆375億 | +0.12% | 24.97 | 3.28 |
10/26 | 4,321 | 4,323 | 4,321 | 4,323 | +0.02% | 446,000 | 1兆375億 | +0.12% | 24.97 | 3.28 |
10/25 | 4,321 | 4,324 | 4,321 | 4,322 | 0% | 644,500 | 1兆372億 | +0.12% | 24.97 | 3.28 |
10/24 | 4,321 | 4,323 | 4,318 | 4,322 | +0.07% | 909,700 | 1兆372億 | +0.12% | 24.97 | 3.28 |
10/23 | 4,319 | 4,321 | 4,318 | 4,319 | -0.05% | 319,500 | 1兆365億 | +0.05% | 24.95 | 3.28 |
10/20 | 4,319 | 4,321 | 4,317 | 4,321 | +0.09% | 279,400 | 1兆370億 | +0.09% | 24.96 | 3.28 |
10/19 | 4,318 | 4,322 | 4,317 | 4,317 | 0% | 344,300 | 1兆360億 | 0% | 24.94 | 3.27 |
10/18 | 4,318 | 4,320 | 4,316 | 4,317 | +0.02% | 266,300 | 1兆360億 | 0% | 24.94 | 3.27 |
10/17 | 4,323 | 4,324 | 4,315 | 4,316 | -0.12% | 1,732,300 | 1兆358億 | -0.02% | 24.93 | 3.27 |
10/16 | 4,321 | 4,324 | 4,320 | 4,321 | 0% | 480,400 | 1兆370億 | +0.07% | 24.96 | 3.28 |
10/13 | 4,318 | 4,322 | 4,318 | 4,321 | 0% | 716,000 | 1兆370億 | +0.07% | 24.96 | 3.28 |
10/12 | 4,319 | 4,322 | 4,318 | 4,321 | +0.12% | 900,600 | 1兆370億 | +0.07% | 24.96 | 3.28 |
10/11 | 4,319 | 4,321 | 4,315 | 4,316 | -0.02% | 494,400 | 1兆358億 | -0.05% | 24.93 | 3.27 |
10/10 | 4,320 | 4,323 | 4,316 | 4,317 | 0% | 570,800 | 1兆360億 | -0.02% | 24.94 | 3.27 |
10/06 | 4,319 | 4,322 | 4,317 | 4,317 | -0.07% | 365,100 | 1兆360億 | -0.02% | 24.94 | 3.27 |
10/05 | 4,317 | 4,320 | 4,314 | 4,320 | +0.14% | 721,600 | 1兆368億 | +0.02% | 24.96 | 3.28 |
10/04 | 4,317 | 4,319 | 4,313 | 4,314 | -0.05% | 620,600 | 1兆353億 | -0.12% | 24.92 | 3.27 |
10/03 | 4,316 | 4,321 | 4,315 | 4,316 | +0.02% | 592,500 | 1兆358億 | -0.07% | 24.93 | 3.27 |
10/02 | 4,315 | 4,321 | 4,314 | 4,315 | +0.05% | 495,600 | 1兆356億 | -0.09% | 24.93 | 3.27 |
09/29 | 4,314 | 4,317 | 4,313 | 4,313 | +0.02% | 699,100 | 1兆351億 | -0.14% | 24.92 | 3.27 |
09/28 | 4,316 | 4,324 | 4,312 | 4,312 | -0.05% | 2,777,200 | 1兆348億 | -0.16% | 24.91 | 3.27 |
09/27 | 4,317 | 4,323 | 4,314 | 4,314 | 0% | 700,100 | 1兆353億 | -0.14% | 24.92 | 3.27 |
09/26 | 4,320 | 4,322 | 4,314 | 4,314 | -0.19% | 767,800 | 1兆353億 | -0.14% | 24.92 | 3.27 |
09/25 | 4,318 | 4,324 | 4,316 | 4,322 | +0.19% | 485,400 | 1兆372億 | +0.05% | 24.97 | 3.28 |
09/22 | 4,315 | 4,320 | 4,313 | 4,314 | -0.21% | 665,800 | 1兆353億 | -0.14% | 24.92 | 3.27 |
09/21 | 4,311 | 4,323 | 4,310 | 4,323 | +0.32% | 2,034,600 | 1兆375億 | +0.07% | 24.97 | 3.28 |
09/20 | 4,316 | 4,321 | 4,309 | 4,309 | -0.21% | 4,797,900 | 1兆341億 | -0.25% | 24.89 | 3.27 |
09/19 | 4,322 | 4,324 | 4,317 | 4,318 | -0.16% | 1,011,700 | 1兆363億 | -0.05% | 24.95 | 3.28 |
09/15 | 4,323 | 4,325 | 4,319 | 4,325 | +0.09% | 848,100 | 1兆380億 | +0.09% | 24.99 | 3.28 |
09/14 | 4,319 | 4,325 | 4,317 | 4,321 | +0.12% | 627,100 | 1兆370億 | 0% | 24.96 | 3.28 |
09/13 | 4,320 | 4,325 | 4,316 | 4,316 | -0.14% | 689,500 | 1兆358億 | -0.12% | 24.93 | 3.27 |
09/12 | 4,322 | 4,325 | 4,320 | 4,322 | +0.05% | 436,100 | 1兆372億 | +0.02% | 24.97 | 3.28 |
09/11 | 4,323 | 4,325 | 4,319 | 4,320 | -0.09% | 517,900 | 1兆368億 | -0.05% | 24.96 | 3.28 |
09/08 | 4,321 | 4,325 | 4,318 | 4,324 | +0.05% | 1,187,100 | 1兆377億 | +0.05% | 24.98 | 3.28 |
09/07 | 4,324 | 4,325 | 4,321 | 4,322 | -0.07% | 623,200 | 1兆372億 | -0.02% | 24.97 | 3.28 |
09/06 | 4,322 | 4,325 | 4,320 | 4,325 | +0.09% | 687,400 | 1兆380億 | +0.42% | 24.99 | 3.28 |
09/05 | 4,322 | 4,323 | 4,320 | 4,321 | -0.02% | 529,900 | 1兆370億 | +0.96% | 24.96 | 3.28 |
09/04 | 4,322 | 4,324 | 4,320 | 4,322 | +0.02% | 577,500 | 1兆372億 | +1.67% | 24.97 | 3.28 |
09/01 | 4,324 | 4,324 | 4,319 | 4,321 | -0.09% | 804,300 | 1兆370億 | +2.42% | 24.96 | 3.28 |
08/31 | 4,320 | 4,325 | 4,319 | 4,325 | +0.14% | 1,112,300 | 1兆380億 | +3.25% | 24.99 | 3.28 |
08/30 | 4,320 | 4,321 | 4,318 | 4,319 | 0% | 607,500 | 1兆365億 | +3.85% | 24.95 | 3.28 |
08/29 | 4,319 | 4,320 | 4,318 | 4,319 | +0.02% | 650,700 | 1兆365億 | +4.68% | 24.95 | 3.28 |
08/28 | 4,319 | 4,321 | 4,318 | 4,318 | 0% | 874,700 | 1兆363億 | +5.47% | 24.95 | 3.28 |
08/25 | 4,318 | 4,320 | 4,318 | 4,318 | -0.02% | 989,500 | 1兆363億 | +6.3% | 24.95 | 3.28 |
08/24 | 4,322 | 4,325 | 4,318 | 4,319 | +0.02% | 955,200 | 1兆365億 | +7.14% | 24.95 | 3.28 |
08/23 | 4,325 | 4,325 | 4,318 | 4,318 | -0.16% | 973,200 | 1兆363億 | +7.9% | 24.95 | 3.28 |
08/22 | 4,322 | 4,325 | 4,320 | 4,325 | +0.14% | 715,000 | 1兆380億 | +8.89% | 24.99 | 3.28 |
08/21 | 4,318 | 4,324 | 4,317 | 4,319 | +0.05% | 1,088,000 | 1兆365億 | +9.59% | 24.95 | 3.28 |
08/18 | 4,320 | 4,320 | 4,317 | 4,317 | -0.05% | 1,125,300 | 1兆360億 | +10.41% | 24.94 | 3.27 |
08/17 | 4,319 | 4,323 | 4,318 | 4,319 | +0.02% | 949,400 | 1兆365億 | +11.4% | 24.95 | 3.28 |
08/16 | 4,318 | 4,320 | 4,317 | 4,318 | +0.02% | 1,092,500 | 1兆363億 | +12.3% | 24.95 | 3.28 |
08/15 | 4,322 | 4,322 | 4,317 | 4,317 | -0.16% | 1,914,600 | 1兆360億 | +13.22% | 24.94 | 3.27 |
08/14 | 4,325 | 4,329 | 4,318 | 4,324 | -0.02% | 1,613,600 | 1兆377億 | +14.36% | 24.98 | 3.28 |
08/10 | 4,325 | 4,331 | 4,323 | 4,325 | 0% | 2,484,400 | 1兆380億 | +15.33% | 24.99 | 3.28 |
08/09 | 4,330 | 4,335 | 4,325 | 4,325 | -0.09% | 1,379,500 | 1兆380億 | +16.23% | 24.99 | 3.28 |
08/08 | 4,330 | 4,340 | 4,329 | 4,329 | -0.07% | 2,112,000 | 1兆389億 | +17.22% | 25.01 | 3.28 |
08/07 | 4,335 | 4,340 | 4,326 | 4,332 | -0.18% | 2,540,100 | 1兆396億 | +18.2% | 25.03 | 3.29 |
08/04 | 4,330 | 4,342 | 4,328 | 4,340 | -0.21% | 3,113,700 | 1兆416億 | +19.33% | 25.07 | 3.29 |
08/03 | 4,328 | 4,354 | 4,328 | 4,349 | +10.92% | 6,712,600 | 1兆437億 | +20.54% | 25.13 | 3.3 |
08/02 | 3,658 | 3,960 | 3,650 | 3,921 | +7.6% | 3,567,600 | 9410億4000万 | +9.59% | 22.65 | 2.97 |
08/01 | 3,579 | 3,644 | 3,577 | 3,644 | +1.17% | 541,500 | 8745億6000万 | +2.33% | 21.05 | 2.76 |
07/31 | 3,570 | 3,605 | 3,562 | 3,602 | +2.65% | 634,300 | 8644億8000万 | +1.27% | 20.81 | 2.73 |
07/28 | 3,514 | 3,538 | 3,460 | 3,509 | -1.57% | 596,100 | 8421億6000万 | -1.32% | 20.27 | 2.66 |
07/27 | 3,547 | 3,565 | 3,528 | 3,565 | -0.28% | 283,300 | 8556億 | +0.11% | 20.6 | 2.7 |
07/26 | 3,505 | 3,579 | 3,500 | 3,575 | +2.06% | 378,600 | 8580億 | +0.31% | 20.65 | 2.71 |
07/25 | 3,501 | 3,520 | 3,482 | 3,503 | -0.11% | 282,900 | 8407億2000万 | -1.71% | 20.24 | 2.66 |
07/24 | 3,550 | 3,553 | 3,501 | 3,507 | -0.51% | 242,100 | 8416億8000万 | -1.74% | 20.26 | 2.66 |
07/21 | 3,509 | 3,543 | 3,499 | 3,525 | -0.9% | 422,300 | 8460億 | -1.43% | 20.36 | 2.67 |
07/20 | 3,588 | 3,607 | 3,548 | 3,557 | -1.06% | 296,000 | 8536億8000万 | -0.64% | 20.55 | 2.7 |
07/19 | 3,589 | 3,624 | 3,582 | 3,595 | +1.13% | 377,900 | 8628億 | +0.25% | 20.77 | 2.73 |
07/18 | 3,540 | 3,577 | 3,525 | 3,555 | +0.2% | 290,400 | 8532億 | -0.97% | 20.54 | 2.7 |
07/14 | 3,555 | 3,564 | 3,518 | 3,548 | -0.06% | 208,600 | 8515億2000万 | -1.28% | 20.5 | 2.69 |
07/13 | 3,500 | 3,553 | 3,488 | 3,550 | +1.43% | 205,300 | 8520億 | -1.33% | 20.51 | 2.69 |
07/12 | 3,510 | 3,527 | 3,465 | 3,500 | -0.54% | 214,100 | 8400億 | -2.78% | 20.22 | 2.65 |
07/11 | 3,525 | 3,536 | 3,507 | 3,519 | +0.6% | 270,100 | 8445億6000万 | -2.41% | 20.33 | 2.67 |
07/10 | 3,523 | 3,531 | 3,493 | 3,498 | -0.88% | 343,600 | 8395億2000万 | -3.21% | 20.21 | 2.65 |
07/07 | 3,526 | 3,564 | 3,520 | 3,529 | -0.84% | 242,100 | 8469億6000万 | -2.62% | 20.39 | 2.68 |
07/06 | 3,575 | 3,592 | 3,550 | 3,559 | -1.06% | 386,200 | 8541億6000万 | -2.01% | 20.56 | 2.7 |
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 3月期 | 1,465 5,860 4/9 | 633 2,530 3/17 | 5,678,400 1,419,600 7/30 | - | - | +17.56% 5/2 | -20.97% 1/22 |
2009年 3月期 | 1,005 4,020 7/29 | 436 1,743 3/3 | 3,916,400 979,100 8/1 | - | - | +12.79% 4/9 | -22.63% 10/8 |
2010年 3月期 | 774 3,095 3/25 | 493 1,973 4/1 | 2,189,200 547,300 2/3 | - | - | +15.06% 5/13 | -7.49% 11/18 |
2011年 3月期 | 928 3,710 6/22 | 513 2,052 3/15 | 3,407,200 851,800 2/3 | 2392億9500万 | 1323億5400万 | +14.29% 11/4 | -24.01% 3/15 |
2012年 3月期 | 959 3,835 3/27 | 640 2,560 4/6 | 3,065,200 766,300 8/1 | 2473億5750万 | 1651億2000万 | +11.56% 10/3 | -4.93% 10/25 |
2013年 3月期 | 1,205 4,820 3/22 | 849 3,395 6/11 | 2,742,800 685,700 10/31 | 3108億9000万 | 2189億7750万 | +15.07% 3/19 | -8.45% 5/7 |
2014年 3月期 | 1,203 4,810 2/27 | 773 3,090 10/8 | 4,911,200 1,227,800 10/17 | 2886億 | 1993億500万 | +11.2% 10/28 | -10.4% 8/2 |
2015年 3月期 | 1,313 5,250 3/25 5,250 3/24 | 1,025 4,100 1/19 | 4,806,800 1,201,700 11/7 | 3150億 | 2460億 | +11.8% 2/6 | -8.95% 12/16 |
2016年 3月期 | 1,618 3,235 7/21 | 927 1,854 1/29 | 3,991,800 1,995,900 1/29 | 3882億 | 2224億8000万 | +18.38% 5/6 | -14.88% 1/29 |
2017年 3月期 | 1,678 3,355 3/24 | 959 1,918 4/8 | 11,114,000 5,557,000 5/31 | 4026億 | 2301億6000万 | +18.21% 5/11 | -12.07% 6/24 |
2018年 3月期 | 2,585 5,170 1/18 | 1,558 3,115 4/21 3,115 4/20 | 2,501,400 1,250,700 2/2 | 6204億 | 3738億 | +13.52% 11/2 | -17.46% 2/14 |
2019年 3月期 | 2,720 2/18 | 1,856 7/6 | 4,547,700 5/2 | 6528億 | 4454億4000万 | +19.07% 2/4 | -13.82% 11/1 |
2020年 3月期 | 3,405 2/10 | 2,303 3/13 | 6,667,500 5/28 | 8172億 | 5527億2000万 | +12.97% 4/17 | -20.14% 3/13 |
2021年 3月期 | 4,430 8/4 | 2,839 4/2 | 2,089,300 11/2 | 1兆632億 | 6813億6000万 | +9.65% 6/25 | -8.99% 2/26 |
2022年 3月期 | 3,985 12/9 | 2,784 3/8 | 2,508,200 2/1 | 9564億 | 6681億6000万 | +10.97% 9/15 | -12.75% 1/27 |
2023年 3月期 | 3,675 7/22 | 2,933 5/6 | 1,479,400 2/1 | 8820億 | 7039億2000万 | +8.27% 7/22 | -9.42% 11/4 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -74%(0.26倍)
- 2002/12/30 vs 2001/12/28
- -54%(0.46倍)
- 2003/12/30 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 38%(1.38倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 45%(1.45倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)