株価チャート
株価
4/23
- 前日 (4/22)
- 3,305
- 始値
- 3,325
- 高値
- 3,330
- 安値
- 3,300
- 終値 +0.3%
- 3,315
- 出来高 -30.93%
- 46,900
乖離率
- 株価（5日）
移動平均値 - +0.7%
3,292 - 株価（25日）
移動平均値 - -2.96%
3,416 - 出来高（5日）
移動平均値 - -37.83%
75,440
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,325 | 3,330 | 3,300 | 3,315 | +0.3% | 46,900 | 826億762万 | -2.96% | 12.88 | 0.47 |
| 04/22 | 3,275 | 3,315 | 3,255 | 3,305 | +2.32% | 67,900 | 823億5842万 | -3.42% | 12.84 | 0.47 |
| 04/19 | 3,285 | 3,295 | 3,215 | 3,230 | -2.71% | 116,100 | 804億8947万 | -5.69% | 12.55 | 0.46 |
| 04/18 | 3,295 | 3,340 | 3,295 | 3,320 | +0.91% | 49,500 | 827億3221万 | -3.26% | 12.9 | 0.47 |
| 04/17 | 3,405 | 3,405 | 3,280 | 3,290 | -2.52% | 96,800 | 819億8463万 | -4.19% | 12.78 | 0.46 |
| 04/16 | 3,470 | 3,470 | 3,375 | 3,375 | -2.6% | 76,800 | 841億278万 | -1.78% | 13.11 | 0.48 |
| 04/15 | 3,460 | 3,475 | 3,440 | 3,465 | -0.43% | 55,100 | 863億4552万 | +0.87% | 13.46 | 0.49 |
| 04/12 | 3,400 | 3,495 | 3,400 | 3,480 | +3.11% | 87,500 | 867億1931万 | +1.37% | 13.52 | 0.49 |
| 04/11 | 3,340 | 3,375 | 3,335 | 3,375 | +0.15% | 69,900 | 841億278万 | -1.63% | 13.11 | 0.48 |
| 04/10 | 3,380 | 3,390 | 3,365 | 3,370 | -0.3% | 45,500 | 839億7818万 | -1.84% | 13.09 | 0.48 |
| 04/09 | 3,355 | 3,395 | 3,345 | 3,380 | +0.45% | 59,700 | 842億2737万 | -1.6% | 13.13 | 0.48 |
| 04/08 | 3,420 | 3,465 | 3,355 | 3,365 | -0.3% | 152,400 | 838億5358万 | -2.09% | 13.07 | 0.47 |
| 04/05 | 3,285 | 3,435 | 3,285 | 3,375 | -3.43% | 232,200 | 841億278万 | -1.86% | 13.11 | 0.48 |
| 04/04 | 3,505 | 3,530 | 3,480 | 3,495 | +0.29% | 163,500 | 870億9310万 | +1.54% | 13.58 | 0.49 |
| 04/03 | 3,440 | 3,490 | 3,425 | 3,485 | +0.87% | 59,200 | 868億4391万 | +1.34% | 13.54 | 0.49 |
| 04/02 | 3,475 | 3,480 | 3,430 | 3,455 | 0% | 56,400 | 860億9633万 | +0.52% | 13.42 | 0.49 |
| 04/01 | 3,490 | 3,500 | 3,450 | 3,455 | -1% | 71,400 | 860億9633万 | +0.64% | 13.42 | 0.49 |
| 03/29 | 3,480 | 3,505 | 3,460 | 3,490 | +1.01% | 70,800 | 869億6850万 | +1.81% | 13.56 | 0.49 |
| 03/28 | 3,470 | 3,480 | 3,435 | 3,455 | -0.43% | 55,900 | 860億9633万 | +0.93% | 13.42 | 0.49 |
| 03/27 | 3,470 | 3,480 | 3,450 | 3,470 | +0.14% | 65,300 | 864億7012万 | +1.46% | 13.48 | 0.49 |
| 03/26 | 3,460 | 3,465 | 3,440 | 3,465 | -0.14% | 41,700 | 863億4552万 | +1.49% | 13.46 | 0.49 |
| 03/25 | 3,500 | 3,500 | 3,470 | 3,470 | -1.28% | 45,900 | 864億7012万 | +1.88% | 13.48 | 0.49 |
| 03/22 | 3,545 | 3,545 | 3,495 | 3,515 | -0.14% | 94,800 | 875億9149万 | +3.47% | 13.65 | 0.5 |
| 03/21 | 3,545 | 3,550 | 3,510 | 3,520 | +0.86% | 161,400 | 877億1608万 | +3.87% | 13.67 | 0.5 |
| 03/19 | 3,460 | 3,505 | 3,435 | 3,490 | +1.31% | 105,400 | 869億6850万 | +3.13% | 13.56 | 0.49 |
| 03/18 | 3,425 | 3,455 | 3,400 | 3,445 | +1.47% | 79,300 | 858億4713万 | +1.98% | 13.38 | 0.49 |
| 03/15 | 3,415 | 3,430 | 3,375 | 3,395 | -0.44% | 106,900 | 846億116万 | +0.62% | 13.19 | 0.48 |
| 03/14 | 3,380 | 3,415 | 3,355 | 3,410 | +1.79% | 50,200 | 849億7495万 | +1.07% | 13.25 | 0.48 |
| 03/13 | 3,365 | 3,380 | 3,310 | 3,350 | +0.15% | 60,300 | 834億7979万 | -0.71% | 13.01 | 0.47 |
| 03/12 | 3,340 | 3,350 | 3,280 | 3,345 | 0% | 76,700 | 833億5520万 | -0.98% | 12.99 | 0.47 |
| 03/11 | 3,400 | 3,425 | 3,315 | 3,345 | -2.62% | 81,000 | 833億5520万 | -1.06% | 12.99 | 0.47 |
| 03/08 | 3,375 | 3,455 | 3,375 | 3,435 | +0.59% | 68,400 | 855億9794万 | +1.51% | 13.34 | 0.48 |
| 03/07 | 3,420 | 3,450 | 3,395 | 3,415 | -0.58% | 45,900 | 850億9955万 | +0.89% | 13.27 | 0.48 |
| 03/06 | 3,390 | 3,445 | 3,375 | 3,435 | +0.88% | 64,000 | 855億9794万 | +1.42% | 13.34 | 0.48 |
| 03/05 | 3,415 | 3,430 | 3,385 | 3,405 | -0.87% | 45,100 | 848億5036万 | +0.44% | 13.23 | 0.48 |
| 03/04 | 3,465 | 3,465 | 3,405 | 3,435 | +0.15% | 68,600 | 855億9794万 | +1.27% | 13.34 | 0.48 |
| 03/01 | 3,445 | 3,445 | 3,405 | 3,430 | 0% | 70,600 | 854億7334万 | +1.09% | 13.32 | 0.48 |
| 02/29 | 3,435 | 3,440 | 3,390 | 3,430 | -0.15% | 83,400 | 854億7334万 | +1% | 13.32 | 0.48 |
| 02/28 | 3,430 | 3,465 | 3,425 | 3,435 | +0.15% | 58,000 | 855億9794万 | +1.03% | 13.34 | 0.48 |
| 02/27 | 3,360 | 3,435 | 3,355 | 3,430 | +2.08% | 77,300 | 854億7334万 | +0.73% | 13.32 | 0.48 |
| 02/26 | 3,355 | 3,390 | 3,340 | 3,360 | +0.75% | 72,700 | 837億2899万 | -1.41% | 13.05 | 0.47 |
| 02/22 | 3,350 | 3,350 | 3,310 | 3,335 | -0.3% | 63,300 | 831億600万 | -2.29% | 12.96 | 0.47 |
| 02/21 | 3,370 | 3,370 | 3,325 | 3,345 | -1.18% | 85,500 | 833億5520万 | -2.19% | 12.99 | 0.47 |
| 02/20 | 3,325 | 3,400 | 3,320 | 3,385 | +1.8% | 115,300 | 843億5197万 | -1.23% | 13.15 | 0.48 |
| 02/19 | 3,280 | 3,335 | 3,260 | 3,325 | +1.53% | 68,800 | 828億5681万 | -3.2% | 12.92 | 0.47 |
| 02/16 | 3,255 | 3,290 | 3,235 | 3,275 | +1.24% | 88,100 | 816億1084万 | -4.88% | 12.72 | 0.46 |
| 02/15 | 3,335 | 3,335 | 3,220 | 3,235 | -2.12% | 118,800 | 806億1407万 | -6.61% | 12.57 | 0.46 |
| 02/14 | 3,390 | 3,390 | 3,290 | 3,305 | -3.08% | 119,700 | 823億5842万 | -5.16% | 12.84 | 0.47 |
| 02/13 | 3,355 | 3,415 | 3,355 | 3,410 | +2.25% | 111,900 | 849億7495万 | -2.65% | 13.25 | 0.48 |
| 02/09 | 3,330 | 3,350 | 3,305 | 3,335 | -0.45% | 106,700 | 831億600万 | -5.12% | 12.96 | 0.47 |
| 02/08 | 3,390 | 3,400 | 3,335 | 3,350 | -1.18% | 146,800 | 834億7979万 | -5.13% | 13.01 | 0.47 |
| 02/07 | 3,405 | 3,425 | 3,385 | 3,390 | -0.44% | 99,100 | 844億7657万 | -4.35% | 13.17 | 0.48 |
| 02/06 | 3,450 | 3,465 | 3,405 | 3,405 | -1.73% | 75,800 | 848億5036万 | -4.22% | 13.23 | 0.48 |
| 02/05 | 3,435 | 3,475 | 3,430 | 3,465 | +1.32% | 98,800 | 863億4552万 | -2.78% | 13.46 | 0.49 |
| 02/02 | 3,425 | 3,450 | 3,400 | 3,420 | 0% | 86,700 | 852億2415万 | -4.17% | 13.29 | 0.48 |
| 02/01 | 3,435 | 3,450 | 3,420 | 3,420 | -1.16% | 93,200 | 852億2415万 | -4.36% | 13.29 | 0.48 |
| 01/31 | 3,435 | 3,460 | 3,425 | 3,460 | +0.44% | 112,000 | 862億2092万 | -3.46% | 13.44 | 0.49 |
| 01/30 | 3,480 | 3,490 | 3,435 | 3,445 | -1.85% | 205,200 | 858億4713万 | -4.01% | 13.38 | 0.49 |
| 01/29 | 3,465 | 3,510 | 3,465 | 3,510 | +1.59% | 92,300 | 874億6689万 | -2.39% | 13.64 | 0.5 |
| 01/26 | 3,470 | 3,475 | 3,450 | 3,455 | -0.58% | 93,300 | 860億9633万 | -4% | 13.42 | 0.49 |
| 01/25 | 3,490 | 3,500 | 3,445 | 3,475 | -0.57% | 172,600 | 865億9471万 | -3.58% | 13.5 | 0.49 |
| 01/24 | 3,530 | 3,540 | 3,485 | 3,495 | -0.99% | 124,500 | 870億9310万 | -3.13% | 13.58 | 0.49 |
| 01/23 | 3,575 | 3,585 | 3,530 | 3,530 | -0.98% | 85,400 | 879億6528万 | -2.19% | 13.71 | 0.5 |
| 01/22 | 3,540 | 3,590 | 3,540 | 3,565 | +1.42% | 100,600 | 888億3745万 | -1.27% | 13.85 | 0.5 |
| 01/19 | 3,510 | 3,530 | 3,500 | 3,515 | +1.01% | 87,000 | 875億9149万 | -2.66% | 13.65 | 0.5 |
| 01/18 | 3,510 | 3,520 | 3,480 | 3,480 | -0.85% | 141,800 | 867億1931万 | -3.73% | 13.52 | 0.49 |
| 01/17 | 3,545 | 3,555 | 3,510 | 3,510 | -0.43% | 120,900 | 874億6689万 | -3.01% | 13.64 | 0.5 |
| 01/16 | 3,585 | 3,585 | 3,520 | 3,525 | -1.4% | 137,800 | 878億4068万 | -2.79% | 13.69 | 0.5 |
| 01/15 | 3,520 | 3,585 | 3,495 | 3,575 | +1.27% | 218,300 | 890億8665万 | -1.68% | 13.89 | 0.5 |
| 01/12 | 3,585 | 3,645 | 3,530 | 3,530 | -7.11% | 581,500 | 879億6528万 | -3.08% | 13.71 | 0.5 |
| 01/11 | 3,795 | 3,820 | 3,785 | 3,800 | +1.06% | 82,200 | 946億9350万 | +4.08% | 14.76 | 0.54 |
| 01/10 | 3,725 | 3,780 | 3,725 | 3,760 | +0.53% | 55,500 | 936億9672万 | +2.99% | 14.61 | 0.53 |
| 01/09 | 3,730 | 3,755 | 3,720 | 3,740 | +0.67% | 62,900 | 931億9834万 | +2.41% | 14.53 | 0.53 |
| 01/05 | 3,740 | 3,740 | 3,705 | 3,715 | -0.67% | 44,700 | 925億7535万 | +1.7% | 14.43 | 0.52 |
| 01/04 | 3,695 | 3,740 | 3,635 | 3,740 | +1.77% | 57,300 | 931億9834万 | +2.16% | 14.53 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 3,685 | 3,685 | 3,640 | 3,675 | +0.14% | 63,100 | 915億7858万 | +0.14% | 14.28 | 0.52 |
| 12/28 | 3,620 | 3,670 | 3,610 | 3,670 | +1.1% | 45,800 | 914億5398万 | -0.3% | 14.26 | 0.52 |
| 12/27 | 3,605 | 3,630 | 3,590 | 3,630 | +0.97% | 54,000 | 904億5721万 | -1.63% | 14.1 | 0.51 |
| 12/26 | 3,600 | 3,600 | 3,580 | 3,595 | +0.42% | 45,600 | 895億8503万 | -2.84% | 13.97 | 0.51 |
| 12/25 | 3,625 | 3,635 | 3,580 | 3,580 | -0.97% | 39,100 | 892億1124万 | -3.53% | 13.91 | 0.51 |
| 12/22 | 3,580 | 3,620 | 3,580 | 3,615 | +0.56% | 43,400 | 900億8342万 | -2.93% | 14.04 | 0.51 |
| 12/21 | 3,595 | 3,605 | 3,580 | 3,595 | -0.69% | 51,800 | 895億8503万 | -3.67% | 13.97 | 0.51 |
| 12/20 | 3,595 | 3,645 | 3,595 | 3,620 | +0.84% | 76,500 | 902億802万 | -3.34% | 14.06 | 0.51 |
| 12/19 | 3,585 | 3,595 | 3,540 | 3,590 | +0.7% | 57,400 | 894億6044万 | -4.37% | 13.95 | 0.51 |
| 12/18 | 3,535 | 3,570 | 3,515 | 3,565 | -0.83% | 53,700 | 888億3745万 | -5.31% | 13.85 | 0.5 |
| 12/15 | 3,555 | 3,595 | 3,540 | 3,595 | +2.13% | 96,700 | 895億8503万 | -4.87% | 13.97 | 0.51 |
| 12/14 | 3,560 | 3,575 | 3,515 | 3,520 | -1.26% | 76,200 | 877億1608万 | -7.15% | 13.67 | 0.5 |
| 12/13 | 3,580 | 3,590 | 3,540 | 3,565 | -0.28% | 71,900 | 888億3745万 | -6.36% | 13.85 | 0.5 |
| 12/12 | 3,635 | 3,635 | 3,565 | 3,575 | -0.69% | 66,700 | 890億8665万 | -6.46% | 13.89 | 0.5 |
| 12/11 | 3,610 | 3,645 | 3,585 | 3,600 | +0.14% | 58,400 | 897億963万 | -6.18% | 13.98 | 0.51 |
| 12/08 | 3,650 | 3,650 | 3,585 | 3,595 | -2.44% | 108,300 | 895億8503万 | -6.57% | 13.97 | 0.51 |
| 12/07 | 3,735 | 3,750 | 3,665 | 3,685 | -2.12% | 70,100 | 918億2777万 | -4.48% | 14.32 | 0.52 |
| 12/06 | 3,715 | 3,780 | 3,710 | 3,765 | +0.94% | 80,200 | 938億2132万 | -2.46% | 14.63 | 0.53 |
| 12/05 | 3,750 | 3,780 | 3,730 | 3,730 | -0.53% | 62,100 | 929億4914万 | -3.32% | 14.49 | 0.53 |
| 12/04 | 3,800 | 3,810 | 3,750 | 3,750 | -1.19% | 70,500 | 934億4753万 | -2.85% | 14.57 | 0.53 |
| 12/01 | 3,800 | 3,810 | 3,785 | 3,795 | +0.26% | 86,200 | 945億6890万 | -1.61% | 14.74 | 0.54 |
| 11/30 | 3,775 | 3,800 | 3,750 | 3,785 | +0.26% | 100,000 | 943億1971万 | -1.74% | 13.64 | 0.54 |
| 11/29 | 3,785 | 3,810 | 3,750 | 3,775 | -3.82% | 189,200 | 940億7051万 | -1.92% | 13.6 | 0.54 |
| 11/28 | 3,930 | 3,960 | 3,905 | 3,925 | -0.63% | 276,100 | 978億842万 | +2.05% | 14.14 | 0.56 |
| 11/27 | 3,955 | 3,975 | 3,935 | 3,950 | +0.13% | 109,000 | 984億3140万 | +2.89% | 14.23 | 0.57 |
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 | 5,040 504 12/12 | 1,520 152 10/28 | 681,400 6,814,000 7/1 | - | - | +20.36% 4/21 | -32.03% 10/8 |
| 2009年 11月期 | 2,290 229 8/31 | 1,200 120 3/3 | 414,400 4,144,000 7/28 | - | - | +26.41% 4/13 | -18.7% 7/13 |
| 2010年 11月期 | 3,170 317 4/7 | 1,700 170 12/1 | 832,300 8,323,000 3/25 | - | - | +25.73% 1/22 | -13.34% 5/21 |
| 2011年 11月期 | 5,610 561 7/26 | 2,490 249 12/1 | 1,025,400 10,254,000 1/19 | 1397億9727万 | 620億4905万 | +29.06% 1/19 | -23.96% 8/22 |
| 2012年 11月期 | 5,010 501 3/21 | 2,120 212 9/6 | 578,000 5,780,000 8/17 | 1248億4569万 | 528億2891万 | +20.14% 1/4 | -19.67% 7/25 |
| 2013年 11月期 | 5,560 556 9/30 556 9/27 | 2,750 275 12/5 | 501,900 5,019,000 3/18 | 1385億5130万 | 685億2807万 | +17.4% 5/15 | -16.49% 6/7 |
| 2014年 11月期 | 8,160 816 9/29 | 5,010 501 12/2 | 998,500 9,985,000 1/17 | 2033億4184万 | 1248億4569万 | +23.56% 1/20 | -16.18% 10/17 |
| 2015年 11月期 | 7,730 773 12/26 | 4,770 477 10/2 | 680,800 6,808,000 4/3 | 1926億2652万 | 1188億6526万 | +8.29% 11/20 | -12.54% 8/25 |
| 2016年 11月期 | 5,920 592 12/2 | 2,570 257 7/8 | 563,100 5,631,000 4/5 | 1475億2251万 | 640億4271万 | +17.36% 12/8 | -22.02% 2/12 |
| 2017年 11月期 | 7,580 758 11/9 | 4,420 442 12/1 | 801,900 8,019,000 7/6 | 1888億8862万 | 1101億4349万 | +10.81% 11/7 | -6.88% 3/27 |
| 2018年 11月期 | 8,500 850 1/15 | 4,225 10/30 | 1,091,500 10,915,000 4/6 | 2118億1442万 | 1052億8422万 | +12.65% 1/12 | -19.75% 12/25 |
| 2019年 11月期 | 5,530 4/22 4/19 | 3,545 12/25 | 385,500 1/16 | 1378億396万 | 883億3907万 | +16.53% 4/17 | -15.67% 6/3 |
| 2020年 11月期 | 5,150 12/2 | 2,281 3/23 | 467,700 3/19 | 1283億3461万 | 568億4102万 | +17.98% 5/11 | -33.25% 3/19 |
| 2021年 11月期 | 5,170 3/19 | 3,850 11/29 | 753,300 6/30 | 1288億3300万 | 959億3947万 | +11.19% 7/15 | -9.52% 4/30 |
| 2022年 11月期 | 4,655 1/14 | 3,390 7/7 | 351,000 1/14 | 1159億9954万 | 844億7657万 | +8.05% 1/14 | -10.59% 3/8 |
| 2023年 11月期 | 4,260 9/20 | 3,470 12/23 | 298,300 10/5 | 1061億5640万 | 864億7012万 | +7.26% 1/31 | -9.41% 10/5 |
| 最新 | 3,315 2024/4/23 | 46,900 | 826億762万 | -2.96% 3,416 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -29%（0.71倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -23%（0.77倍）
- 1987/12/28 vs 1986/12/27
- 69%（1.69倍）
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 117%（2.17倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/23 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
1,050円（2002/12/19） - 216%（3.16倍）
3,315円（4/23）