株価チャート
株価
4/18
- 前日 (4/17)
- 5,110
- 始値
- 5,010
- 高値
- 5,700
- 安値
- 4,830
- 終値 +11.55%
- 5,700
- 出来高 +58.21%
- 21,200
乖離率
- 株価（5日）
移動平均値 - +10.34%
5,166 - 株価（25日）
移動平均値 - +36.85%
4,165 - 出来高（5日）
移動平均値 - -8.15%
23,080
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 5,010 | 5,700 | 4,830 | 5,700 | +11.55% | 21,200 | 102億2010万 | +36.85% | 25.09 | 0.89 |
| 04/17 | 5,460 | 5,460 | 5,100 | 5,110 | -1.16% | 13,400 | 91億6223万 | +25.37% | 22.49 | 0.8 |
| 04/16 | 5,140 | 5,790 | 5,070 | 5,170 | -1.34% | 33,600 | 92億6981万 | +28.96% | 22.76 | 0.81 |
| 04/15 | 4,590 | 5,310 | 4,520 | 5,240 | +13.67% | 36,400 | 93億9532万 | +32.96% | 23.07 | 0.82 |
| 04/12 | 4,660 | 4,865 | 4,605 | 4,610 | -3.35% | 10,800 | 82億6573万 | +19.06% | 20.29 | 0.72 |
| 04/11 | 4,375 | 4,965 | 4,300 | 4,770 | +8.66% | 27,800 | 85億5261万 | +24.61% | 21 | 0.75 |
| 04/10 | 4,140 | 4,420 | 4,105 | 4,390 | +4.28% | 26,300 | 78億7127万 | +16.2% | 19.33 | 0.69 |
| 04/09 | 4,600 | 4,690 | 4,135 | 4,210 | -0.94% | 85,300 | 75億4853万 | +12.48% | 18.53 | 0.66 |
| 04/08 | 4,250 | 4,250 | 4,250 | 4,250 | +19.72% | 1,500 | 76億2025万 | +14.31% | 18.71 | 0.66 |
| 04/05 | 3,545 | 3,615 | 3,545 | 3,550 | -1.53% | 900 | 63億6515万 | -3.64% | 15.63 | 0.55 |
| 04/04 | 3,540 | 3,760 | 3,520 | 3,605 | +2.71% | 4,300 | 64億6376万 | -2.04% | 15.87 | 0.56 |
| 04/03 | 3,620 | 3,675 | 3,510 | 3,510 | -3.04% | 3,000 | 62億9343万 | -4.46% | 15.45 | 0.55 |
| 04/02 | 3,785 | 3,785 | 3,620 | 3,620 | -4.36% | 4,000 | 64億9066万 | -1.42% | 15.94 | 0.57 |
| 04/01 | 4,000 | 4,000 | 3,780 | 3,785 | -5.38% | 4,000 | 67億8650万 | +3.22% | 16.66 | 0.59 |
| 03/29 | 4,120 | 4,120 | 3,815 | 4,000 | -1.23% | 5,700 | 71億7200万 | +9.5% | 17.61 | 0.63 |
| 03/28 | 4,020 | 4,155 | 4,020 | 4,050 | -0.61% | 3,100 | 72億6165万 | +11.51% | 17.83 | 0.63 |
| 03/27 | 4,095 | 4,105 | 4,000 | 4,075 | -2.74% | 11,100 | 73億647万 | +12.94% | 17.94 | 0.64 |
| 03/26 | 4,000 | 4,190 | 4,000 | 4,190 | +6.75% | 4,400 | 75億1267万 | +17.04% | 18.44 | 0.65 |
| 03/25 | 3,990 | 4,030 | 3,895 | 3,925 | +0.13% | 4,700 | 70億3752万 | +10.59% | 17.28 | 0.61 |
| 03/22 | 3,815 | 4,085 | 3,815 | 3,920 | +2.89% | 9,200 | 70億2856万 | +11.24% | 17.26 | 0.61 |
| 03/21 | 3,735 | 3,900 | 3,735 | 3,810 | +2.01% | 3,900 | 68億3133万 | +8.83% | 16.77 | 0.6 |
| 03/19 | 3,795 | 3,795 | 3,705 | 3,735 | -1.19% | 2,500 | 66億9685万 | +7.27% | 16.44 | 0.58 |
| 03/18 | 3,580 | 3,890 | 3,580 | 3,780 | +5.73% | 8,000 | 67億7754万 | +9.15% | 16.64 | 0.59 |
| 03/15 | 3,520 | 3,605 | 3,475 | 3,575 | +0.7% | 3,600 | 64億997万 | +3.86% | 15.74 | 0.56 |
| 03/14 | 3,460 | 3,550 | 3,460 | 3,550 | +2.6% | 2,600 | 63億6515万 | +3.5% | 15.63 | 0.55 |
| 03/13 | 3,460 | 3,470 | 3,430 | 3,460 | +0.14% | 800 | 62億378万 | +1.29% | 15.23 | 0.54 |
| 03/12 | 3,470 | 3,470 | 3,455 | 3,455 | -0.43% | 300 | 61億9481万 | +1.35% | 15.21 | 0.54 |
| 03/11 | 3,505 | 3,505 | 3,430 | 3,470 | -1.14% | 2,900 | 62億2171万 | +2.09% | 15.28 | 0.54 |
| 03/08 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 100 | 62億9343万 | +3.69% | 15.45 | 0.55 |
| 03/07 | 3,540 | 3,540 | 3,510 | 3,510 | 0% | 1,600 | 62億9343万 | +4.15% | 15.45 | 0.55 |
| 03/06 | 3,525 | 3,525 | 3,460 | 3,510 | -0.43% | 1,600 | 62億9343万 | +4.71% | 15.45 | 0.55 |
| 03/05 | 3,525 | 3,570 | 3,515 | 3,525 | -1.54% | 3,200 | 63億2032万 | +5.86% | 15.52 | 0.55 |
| 03/04 | 3,530 | 3,585 | 3,475 | 3,580 | +5.6% | 5,900 | 64億1894万 | +8.19% | 15.76 | 0.56 |
| 03/01 | 3,440 | 3,440 | 3,390 | 3,390 | -1.74% | 900 | 60億7827万 | +3.13% | 14.92 | 0.53 |
| 02/29 | 3,450 | 3,495 | 3,450 | 3,450 | -0.14% | 1,000 | 61億8585万 | +5.44% | 15.19 | 0.54 |
| 02/28 | 3,500 | 3,500 | 3,455 | 3,455 | -0.43% | 1,300 | 61億9481万 | +6.14% | 15.21 | 0.54 |
| 02/27 | 3,495 | 3,500 | 3,470 | 3,470 | -0.57% | 2,100 | 62億2171万 | +7.26% | 15.28 | 0.54 |
| 02/26 | 3,440 | 3,505 | 3,435 | 3,490 | +1.45% | 3,300 | 62億5757万 | +8.52% | 15.36 | 0.55 |
| 02/22 | 3,510 | 3,510 | 3,435 | 3,440 | -0.86% | 2,100 | 61億6792万 | +7.7% | 15.14 | 0.54 |
| 02/21 | 3,455 | 3,500 | 3,425 | 3,470 | +0.58% | 2,500 | 62億2171万 | +9.15% | 15.28 | 0.54 |
| 02/20 | 3,395 | 3,535 | 3,395 | 3,450 | +2.07% | 10,400 | 61億8585万 | +9% | 15.19 | 0.54 |
| 02/19 | 3,400 | 3,440 | 3,360 | 3,380 | -1.31% | 2,800 | 60億6034万 | +7.3% | 14.88 | 0.53 |
| 02/16 | 3,300 | 3,455 | 3,245 | 3,425 | +3.95% | 1,900 | 61億4102万 | +9.08% | 15.08 | 0.54 |
| 02/15 | 3,300 | 3,495 | 3,295 | 3,295 | -1.05% | 1,700 | 59億793万 | +5.24% | 14.5 | 0.52 |
| 02/14 | 3,265 | 3,365 | 3,230 | 3,330 | -0.15% | 2,500 | 59億7069万 | +6.53% | 14.66 | 0.52 |
| 02/13 | 3,260 | 3,460 | 3,185 | 3,335 | +2.3% | 6,000 | 59億7965万 | +6.82% | 14.68 | 0.52 |
| 02/09 | 3,245 | 3,420 | 3,220 | 3,260 | -0.46% | 5,600 | 58億4518万 | +4.65% | 14.35 | 0.51 |
| 02/08 | 3,250 | 3,395 | 3,230 | 3,275 | +0.31% | 8,500 | 58億7207万 | +5.2% | 14.42 | 0.51 |
| 02/07 | 3,190 | 3,350 | 3,150 | 3,265 | +2.03% | 13,200 | 58億5414万 | +5.05% | 14.37 | 0.51 |
| 02/06 | 3,300 | 3,345 | 3,200 | 3,200 | -2.88% | 2,900 | 57億3760万 | +3.03% | 14.09 | 0.5 |
| 02/05 | 3,190 | 3,295 | 3,175 | 3,295 | +3.45% | 7,800 | 59億793万 | +6.12% | 14.5 | 0.52 |
| 02/02 | 3,135 | 3,190 | 3,000 | 3,185 | +1.92% | 6,800 | 57億1070万 | +2.78% | 14.02 | 0.5 |
| 02/01 | 3,120 | 3,170 | 3,080 | 3,125 | -0.32% | 2,300 | 56億312万 | +0.9% | 13.76 | 0.49 |
| 01/31 | 3,045 | 3,140 | 3,015 | 3,135 | +1.95% | 6,000 | 56億2105万 | +1.13% | 13.8 | 0.49 |
| 01/30 | 2,984 | 3,090 | 2,948 | 3,075 | +4.2% | 6,000 | 55億1347万 | -1.16% | 13.54 | 0.48 |
| 01/29 | 2,987 | 2,987 | 2,951 | 2,951 | -1.3% | 2,900 | 52億9114万 | -5.42% | 12.99 | 0.46 |
| 01/26 | 3,050 | 3,050 | 2,919 | 2,990 | -1.32% | 6,700 | 53億6107万 | -4.41% | 13.16 | 0.47 |
| 01/25 | 3,120 | 3,120 | 3,005 | 3,030 | +0.17% | 5,300 | 54億3279万 | -3.26% | 13.34 | 0.47 |
| 01/24 | 3,030 | 3,030 | 2,991 | 3,025 | +0.17% | 500 | 54億2382万 | -3.57% | 13.32 | 0.47 |
| 01/23 | 2,970 | 3,030 | 2,970 | 3,020 | +1.68% | 3,100 | 54億1486万 | -3.7% | 13.29 | 0.47 |
| 01/22 | 2,950 | 2,987 | 2,948 | 2,970 | -0.8% | 1,100 | 53億2521万 | -5.2% | 13.07 | 0.46 |
| 01/19 | 2,965 | 3,010 | 2,921 | 2,994 | +2.15% | 6,400 | 53億6824万 | -4.41% | 13.18 | 0.47 |
| 01/18 | 3,055 | 3,055 | 2,930 | 2,931 | -4.37% | 5,600 | 52億5528万 | -6.42% | 12.9 | 0.46 |
| 01/17 | 3,095 | 3,135 | 3,035 | 3,065 | -1.61% | 5,400 | 54億9554万 | -2.11% | 13.49 | 0.48 |
| 01/16 | 3,085 | 3,140 | 3,085 | 3,115 | +0.97% | 3,600 | 55億8519万 | -0.26% | 13.71 | 0.49 |
| 01/15 | 3,000 | 3,185 | 2,999 | 3,085 | -1.59% | 17,200 | 55億3140万 | -0.9% | 13.58 | 0.48 |
| 01/12 | 3,200 | 3,220 | 3,130 | 3,135 | -1.88% | 10,300 | 56億2105万 | +1.13% | 13.8 | 0.49 |
| 01/11 | 3,205 | 3,225 | 3,150 | 3,195 | +0.79% | 4,600 | 57億2863万 | +3.53% | 14.06 | 0.5 |
| 01/10 | 3,245 | 3,250 | 3,140 | 3,170 | -1.71% | 7,100 | 56億8381万 | +3.29% | 13.95 | 0.5 |
| 01/09 | 3,170 | 3,240 | 3,130 | 3,225 | +1.74% | 4,300 | 57億8242万 | +5.6% | 14.2 | 0.5 |
| 01/05 | 3,260 | 3,260 | 3,150 | 3,170 | -0.63% | 3,100 | 56億8381万 | +4.41% | 13.95 | 0.5 |
| 01/04 | 3,100 | 3,205 | 3,040 | 3,190 | +0.95% | 7,100 | 57億1967万 | +5.59% | 14.04 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 3,215 | 3,215 | 3,145 | 3,160 | -1.86% | 4,800 | 56億6588万 | +5.23% | 13.91 | 0.49 |
| 12/28 | 3,150 | 3,270 | 3,150 | 3,220 | +1.26% | 4,700 | 57億7346万 | +7.84% | 14.17 | 0.5 |
| 12/27 | 3,230 | 3,355 | 3,160 | 3,180 | +1.76% | 12,600 | 57億174万 | +7.22% | 14 | 0.5 |
| 12/26 | 3,120 | 3,190 | 3,080 | 3,125 | -0.64% | 8,500 | 56億312万 | +6.04% | 13.76 | 0.49 |
| 12/25 | 3,220 | 3,220 | 3,120 | 3,145 | -1.72% | 10,100 | 56億3898万 | +7.26% | 13.84 | 0.49 |
| 12/22 | 3,450 | 3,450 | 3,170 | 3,200 | -6.43% | 29,200 | 57億3760万 | +9.81% | 14.09 | 0.5 |
| 12/21 | 3,500 | 3,600 | 3,400 | 3,420 | +4.27% | 75,300 | 61億3206万 | +18.22% | 15.06 | 0.53 |
| 12/20 | 3,195 | 3,330 | 3,170 | 3,280 | +3.47% | 12,300 | 58億8104万 | +14.53% | 14.44 | 0.51 |
| 12/19 | 3,145 | 3,180 | 3,090 | 3,170 | +2.59% | 5,400 | 56億8381万 | +11.66% | 13.95 | 0.5 |
| 12/18 | 3,145 | 3,145 | 3,050 | 3,090 | -1.75% | 4,000 | 55億4037万 | +9.57% | 13.6 | 0.48 |
| 12/15 | 2,980 | 3,160 | 2,966 | 3,145 | +5.01% | 15,500 | 56億3898万 | +12.16% | 13.84 | 0.49 |
| 12/14 | 2,989 | 2,995 | 2,940 | 2,995 | +1.46% | 4,100 | 53億7003万 | +7.54% | 13.18 | 0.47 |
| 12/13 | 2,965 | 2,965 | 2,921 | 2,952 | +0.14% | 2,000 | 52億9293万 | +6.46% | 13 | 0.46 |
| 12/12 | 2,990 | 2,990 | 2,889 | 2,948 | -1.4% | 8,400 | 52億8576万 | +6.7% | 12.98 | 0.46 |
| 12/11 | 2,895 | 2,997 | 2,887 | 2,990 | +3.21% | 4,400 | 53億6107万 | +8.53% | 13.16 | 0.47 |
| 12/08 | 2,884 | 2,897 | 2,861 | 2,897 | +0.45% | 2,700 | 51億9432万 | +5.5% | 12.75 | 0.45 |
| 12/07 | 2,840 | 2,885 | 2,820 | 2,884 | +1.19% | 3,100 | 51億7101万 | +5.22% | 12.7 | 0.45 |
| 12/06 | 2,754 | 2,850 | 2,754 | 2,850 | +3.11% | 4,600 | 51億1005万 | +4.09% | 12.55 | 0.45 |
| 12/05 | 2,776 | 2,776 | 2,752 | 2,764 | -0.75% | 1,200 | 49億5585万 | +0.99% | 12.17 | 0.43 |
| 12/04 | 2,800 | 2,800 | 2,781 | 2,785 | +0.58% | 1,900 | 49億9350万 | +1.87% | 12.26 | 0.44 |
| 12/01 | 2,751 | 2,769 | 2,748 | 2,769 | -0.75% | 1,400 | 49億6481万 | +1.47% | 12.19 | 0.43 |
| 11/30 | 2,792 | 2,792 | 2,782 | 2,790 | +0.11% | 900 | 50億247万 | +2.35% | 6.4 | 0.45 |
| 11/29 | 2,740 | 2,787 | 2,721 | 2,787 | -0.07% | 1,900 | 49億9709万 | +2.31% | 6.39 | 0.44 |
| 11/28 | 2,770 | 2,792 | 2,770 | 2,789 | +1.68% | 1,900 | 50億67万 | +2.39% | 6.39 | 0.45 |
| 11/27 | 2,736 | 2,748 | 2,729 | 2,743 | +0.26% | 1,700 | 49億1819万 | +0.66% | 6.29 | 0.44 |
| 11/24 | 2,719 | 2,736 | 2,697 | 2,736 | +0.63% | 1,400 | 49億564万 | +0.37% | 6.27 | 0.44 |
| 11/22 | 2,706 | 2,719 | 2,705 | 2,719 | +0.3% | 700 | 48億7516万 | -0.26% | 6.23 | 0.43 |
| 11/21 | 2,711 | 2,711 | 2,711 | 2,711 | -1.06% | 100 | 48億6082万 | -0.55% | 6.22 | 0.43 |
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 | 9,400 940 6/20 | 2,950 295 10/28 295 10/10 | 39,600 396,000 6/20 | - | - | +42.89% 1/7 | -36.43% 10/8 |
| 2009年 11月期 | 11,900 1,190 8/24 | 3,100 310 12/5 | 35,300 353,000 8/5 | - | - | +46.42% 1/28 | -19.21% 11/24 |
| 2010年 11月期 | 9,440 944 4/23 | 6,040 604 8/17 | 20,600 206,000 2/17 | - | - | +10.79% 4/6 | -17.94% 8/17 |
| 2011年 11月期 | 8,350 835 3/2 835 3/1 | 2,020 202 10/5 | 47,400 474,000 3/16 | 149億7155万 | 36億2186万 | +14.97% 10/31 | -43.51% 3/17 |
| 2012年 11月期 | 3,100 310 2/23 | 1,850 185 9/12 | 18,000 180,000 1/12 | 55億5830万 | 33億1705万 | +19.46% 1/8 | -14.62% 5/15 |
| 2013年 11月期 | 5,500 550 5/9 | 1,960 196 12/5 | 120,200 1,202,000 5/2 | 98億6150万 | 35億1428万 | +64.03% 5/8 | -21.65% 6/7 |
| 2014年 11月期 | 3,860 386 2/26 | 2,640 264 12/24 | 36,200 362,000 9/10 | 69億2098万 | 47億3352万 | +17.13% 1/21 | -7.38% 6/16 |
| 2015年 11月期 | 4,480 448 6/24 | 3,110 311 8/25 | 33,100 331,000 6/24 | 80億3264万 | 55億7623万 | +10.17% 6/24 | -14.55% 8/25 |
| 2016年 11月期 | 3,770 377 12/17 | 2,370 237 11/9 | 16,000 160,000 12/17 | 67億5961万 | 42億4941万 | +11.12% 7/8 | -9.25% 2/12 |
| 2017年 11月期 | 3,130 313 3/27 313 1/13 | 2,620 262 12/1 | 9,300 93,000 1/13 | 56億1209万 | 46億9766万 | +8.91% 1/13 | -6.03% 4/13 |
| 2018年 11月期 | 2,898 1/10 | 2,480 11/8 | 9,700 2/1 | 51億9611万 | 44億4664万 | +5.12% 11/30 | -23.19% 12/25 |
| 2019年 11月期 | 2,740 12/10 | 1,850 1/30 | 5,800 1/30 | 49億1282万 | 33億1705万 | +11.34% 4/8 | -13% 1/30 |
| 2020年 11月期 | 2,720 9/18 | 1,538 3/17 | 6,700 12/30 | 48億7696万 | 27億5763万 | +21.92% 4/6 | -22.95% 3/13 |
| 2021年 11月期 | 2,800 11/19 | 2,353 3/5 | 3,400 1/20 | 50億2040万 | 42億1892万 | +7.98% 4/5 | -7.84% 1/17 |
| 2022年 11月期 | 4,080 7/19 | 2,063 2/7 | 63,700 8/26 | 73億1544万 | 36億9895万 | +22.07% 1/10 | -14.87% 1/26 |
| 2023年 11月期 | 3,395 1/10 | 2,498 12/21 | 76,700 6/22 | 60億8723万 | 44億7891万 | +18.22% 12/21 | -6.42% 2/3 |
| 最新 | 5,700 2024/4/18 | 21,200 | 102億2010万 | +36.85% 4,165 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/26
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/26
- 8%（1.08倍）
- 1986/12/25 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/25
- 101%（2.01倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 109%（2.09倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/20 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/25 vs 1991/12/20
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/25
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- -81%（0.19倍）
- 1998/12/28 vs 1997/12/30
- 67%（1.67倍）
- 1999/12/29 vs 1998/12/28
- 20%（1.2倍）
- 2000/12/27 vs 1999/12/29
- -23%（0.77倍）
- 2001/12/25 vs 2000/12/27
- 0%（1倍）
- 2002/12/30 vs 2001/12/25
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 39%（1.39倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -64%（0.36倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- 80%（1.8倍）
- 過去安値
680円（1998/01/08） - 738%（8.38倍）
5,700円（4/18）