株価チャート
株価
5/2
- 前日 (5/1)
- 5,100
- 始値
- 5,100
- 高値
- 5,110
- 安値
- 4,900
- 終値 -2.94%
- 4,950
- 出来高 -25.49%
- 3,800
乖離率
- 株価(5日)
移動平均値 - -0.2%
4,960 - 株価(25日)
移動平均値 - +6.64%
4,642 - 出来高(5日)
移動平均値 - -57.78%
9,000
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 5,100 | 5,110 | 4,900 | 4,950 | -2.94% | 3,800 | 88億7535万 | +6.64% | 21.79 | 0.77 |
05/01 | 5,270 | 5,290 | 5,020 | 5,100 | -1.73% | 5,100 | 91億4430万 | +10.7% | 22.45 | 0.8 |
04/30 | 4,750 | 5,400 | 4,750 | 5,190 | +7.9% | 17,300 | 93億567万 | +13.54% | 22.85 | 0.81 |
04/26 | 4,695 | 4,900 | 4,690 | 4,810 | +1.26% | 6,000 | 86億2433万 | +6.42% | 21.17 | 0.75 |
04/25 | 5,090 | 5,090 | 4,750 | 4,750 | -6.68% | 12,800 | 85億1675万 | +5.91% | 20.91 | 0.74 |
04/24 | 5,300 | 5,390 | 5,030 | 5,090 | -4.68% | 18,200 | 91億2637万 | +14.46% | 22.41 | 0.8 |
04/23 | 5,960 | 6,010 | 5,230 | 5,340 | -7.29% | 24,200 | 95億7462万 | +21.56% | 23.51 | 0.83 |
04/22 | 5,680 | 6,080 | 5,500 | 5,760 | +4.73% | 16,300 | 103億2768万 | +32.99% | 25.36 | 0.9 |
04/19 | 5,720 | 6,500 | 5,000 | 5,500 | -3.51% | 56,200 | 98億6150万 | +29.63% | 24.21 | 0.86 |
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 |
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 | 4,950 2024/5/2 | 3,800 | 88億7535万 | +6.64% 4,642 |
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)
- 2024/05/02 vs 2023/12/29
- 57%(1.57倍)
- 過去安値
680円(1998/01/08) - 628%(7.28倍)
4,950円(5/2)