株価チャート
株価
4/26
- 前日 (4/25)
- 331
- 始値
- 332
- 高値
- 336
- 安値
- 332
- 終値 +0.91%
- 334
- 出来高 -90.5%
- 1,700
乖離率
- 株価(5日)
移動平均値 - +0.91%
331 - 株価(25日)
移動平均値 - -0.89%
337 - 出来高(5日)
移動平均値 - -75.85%
7,040
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 332 | 336 | 332 | 334 | +0.91% | 1,700 | 21億9705万 | -0.89% | - | 0.39 |
04/25 | 328 | 334 | 328 | 331 | -0.3% | 17,900 | 21億7731万 | -2.07% | - | 0.39 |
04/24 | 333 | 334 | 332 | 332 | +0.61% | 4,700 | 21億8389万 | -2.06% | - | 0.39 |
04/23 | 324 | 331 | 324 | 330 | +0.92% | 6,100 | 21億7074万 | -2.65% | - | 0.38 |
04/22 | 325 | 329 | 325 | 327 | -0.61% | 4,800 | 21億5100万 | -3.82% | - | 0.38 |
04/19 | 331 | 331 | 325 | 329 | -0.3% | 20,800 | 21億6416万 | -3.24% | - | 0.38 |
04/18 | 327 | 333 | 327 | 330 | +0.92% | 2,100 | 21億7074万 | -3.23% | - | 0.38 |
04/17 | 327 | 330 | 326 | 327 | 0% | 4,600 | 21億5100万 | -4.39% | - | 0.38 |
04/16 | 328 | 331 | 327 | 327 | -0.91% | 10,900 | 21億5100万 | -4.39% | - | 0.38 |
04/15 | 335 | 335 | 329 | 330 | -1.49% | 12,300 | 21億7074万 | -3.79% | - | 0.38 |
04/12 | 337 | 337 | 333 | 335 | -0.59% | 4,700 | 22億363万 | -2.62% | - | 0.39 |
04/11 | 337 | 337 | 335 | 337 | 0% | 3,500 | 22億1678万 | -2.03% | - | 0.39 |
04/10 | 337 | 339 | 335 | 337 | 0% | 8,600 | 22億1678万 | -2.32% | - | 0.39 |
04/09 | 338 | 339 | 337 | 337 | -0.3% | 2,200 | 22億1678万 | -2.32% | - | 0.39 |
04/08 | 337 | 338 | 334 | 338 | +0.3% | 1,400 | 22億2336万 | -2.03% | - | 0.39 |
04/05 | 336 | 337 | 332 | 337 | -0.3% | 11,700 | 22億1678万 | -2.6% | - | 0.39 |
04/04 | 340 | 342 | 336 | 338 | -0.59% | 5,700 | 22億2336万 | -2.31% | - | 0.39 |
04/03 | 345 | 347 | 340 | 340 | -0.58% | 8,200 | 22億3652万 | -1.73% | - | 0.4 |
04/02 | 344 | 349 | 342 | 342 | -0.87% | 7,400 | 22億4967万 | -1.44% | - | 0.4 |
04/01 | 349 | 350 | 340 | 345 | +2.07% | 7,900 | 22億6941万 | -0.58% | - | 0.4 |
03/29 | 338 | 354 | 338 | 338 | +0.9% | 23,700 | 22億2336万 | -2.31% | - | 0.39 |
03/28 | 361 | 361 | 335 | 335 | -7.71% | 97,600 | 22億363万 | -3.18% | - | 0.39 |
03/27 | 350 | 373 | 346 | 363 | +1.4% | 59,800 | 23億8781万 | +4.91% | - | 0.42 |
03/26 | 353 | 359 | 346 | 358 | 0% | 18,100 | 23億5492万 | +3.77% | - | 0.42 |
03/25 | 368 | 369 | 354 | 358 | +2.58% | 119,700 | 23億5492万 | +4.07% | - | 0.42 |
03/22 | 350 | 352 | 348 | 349 | +0.58% | 4,900 | 22億9572万 | +1.75% | - | 0.41 |
03/21 | 342 | 347 | 342 | 347 | +1.76% | 9,100 | 22億8256万 | +1.17% | - | 0.4 |
03/19 | 346 | 347 | 334 | 341 | -1.45% | 26,400 | 22億4309万 | -0.29% | - | 0.4 |
03/18 | 344 | 346 | 340 | 346 | +0.87% | 27,600 | 22億7598万 | +1.17% | - | 0.4 |
03/15 | 350 | 351 | 343 | 343 | -2% | 19,900 | 22億5625万 | +0.29% | - | 0.4 |
03/14 | 350 | 351 | 346 | 350 | +1.45% | 6,400 | 23億230万 | +2.64% | - | 0.41 |
03/13 | 346 | 347 | 339 | 345 | +2.07% | 6,500 | 22億6941万 | +1.17% | - | 0.4 |
03/12 | 347 | 347 | 336 | 338 | -3.15% | 24,300 | 22億2336万 | -0.59% | - | 0.39 |
03/11 | 346 | 349 | 341 | 349 | +2.05% | 10,800 | 22億9572万 | +2.65% | - | 0.41 |
03/08 | 350 | 350 | 342 | 342 | -1.44% | 8,500 | 22億4967万 | +0.59% | - | 0.4 |
03/07 | 350 | 350 | 340 | 347 | -1.14% | 15,800 | 22億8256万 | +2.06% | - | 0.4 |
03/06 | 344 | 355 | 343 | 351 | +1.45% | 34,500 | 23億887万 | +3.54% | - | 0.41 |
03/05 | 350 | 350 | 342 | 346 | -0.86% | 16,400 | 22億7598万 | +2.06% | - | 0.4 |
03/04 | 350 | 350 | 344 | 349 | +1.16% | 11,300 | 22億9572万 | +3.25% | - | 0.41 |
03/01 | 345 | 347 | 340 | 345 | +0.88% | 13,100 | 22億6941万 | +2.07% | - | 0.4 |
02/29 | 352 | 352 | 338 | 342 | -2.56% | 22,200 | 22億4967万 | +1.48% | - | 0.4 |
02/28 | 352 | 355 | 346 | 351 | -0.85% | 32,600 | 23億887万 | +4.15% | - | 0.41 |
02/27 | 336 | 409 | 336 | 354 | +4.42% | 212,600 | 23億2861万 | +5.36% | - | 0.41 |
02/26 | 336 | 339 | 335 | 339 | +1.19% | 15,900 | 22億2994万 | +1.19% | - | 0.4 |
02/22 | 337 | 339 | 335 | 335 | -0.89% | 6,500 | 22億363万 | 0% | - | 0.39 |
02/21 | 336 | 338 | 334 | 338 | +0.6% | 7,600 | 22億2336万 | +0.9% | - | 0.39 |
02/20 | 335 | 336 | 335 | 336 | +0.9% | 2,600 | 22億1020万 | 0% | - | 0.39 |
02/19 | 333 | 336 | 331 | 333 | +0.3% | 9,800 | 21億9047万 | -0.6% | - | 0.39 |
02/16 | 335 | 337 | 332 | 332 | -0.9% | 3,900 | 21億8389万 | -0.9% | - | 0.39 |
02/15 | 337 | 337 | 333 | 335 | +0.3% | 3,400 | 22億363万 | 0% | - | 0.39 |
02/14 | 339 | 339 | 332 | 334 | -1.18% | 17,100 | 21億9705万 | -0.3% | - | 0.39 |
02/13 | 337 | 338 | 330 | 338 | +1.5% | 15,400 | 22億2336万 | +0.9% | - | 0.39 |
02/09 | 337 | 337 | 331 | 333 | -0.89% | 7,000 | 21億9047万 | -0.6% | - | 0.39 |
02/08 | 334 | 342 | 331 | 336 | +0.6% | 23,600 | 22億1020万 | +0.3% | - | 0.39 |
02/07 | 333 | 335 | 330 | 334 | 0% | 7,100 | 21億9705万 | -0.3% | - | 0.39 |
02/06 | 335 | 337 | 333 | 334 | -0.6% | 4,200 | 21億9705万 | -0.3% | - | 0.39 |
02/05 | 338 | 338 | 321 | 336 | 0% | 22,800 | 22億1020万 | +0.6% | - | 0.39 |
02/02 | 338 | 338 | 333 | 336 | -0.59% | 4,100 | 22億1020万 | +0.6% | - | 0.39 |
02/01 | 337 | 338 | 335 | 338 | +0.3% | 9,400 | 22億2336万 | +1.2% | - | 0.39 |
01/31 | 338 | 338 | 334 | 337 | -0.3% | 11,500 | 22億1678万 | +0.9% | - | 0.39 |
01/30 | 340 | 340 | 335 | 338 | -0.59% | 4,800 | 22億2336万 | +0.9% | - | 0.39 |
01/29 | 337 | 340 | 334 | 340 | +2.41% | 12,000 | 22億3652万 | +1.49% | - | 0.4 |
01/26 | 337 | 337 | 332 | 332 | -0.9% | 9,800 | 21億8389万 | -0.9% | - | 0.39 |
01/25 | 338 | 342 | 335 | 335 | -0.59% | 31,600 | 22億363万 | -0.3% | - | 0.39 |
01/24 | 335 | 337 | 333 | 337 | +1.2% | 9,800 | 22億1678万 | +0.3% | - | 0.39 |
01/23 | 331 | 333 | 330 | 333 | 0% | 8,000 | 21億9047万 | -1.19% | - | 0.39 |
01/22 | 335 | 336 | 328 | 333 | 0% | 32,100 | 21億9047万 | -1.19% | - | 0.39 |
01/19 | 340 | 340 | 332 | 333 | -1.19% | 7,400 | 21億9047万 | -1.48% | - | 0.39 |
01/18 | 340 | 341 | 335 | 337 | -0.3% | 3,800 | 22億1678万 | -0.59% | - | 0.39 |
01/17 | 344 | 346 | 338 | 338 | -0.88% | 18,700 | 22億2336万 | -0.59% | - | 0.39 |
01/16 | 338 | 341 | 334 | 341 | +3.02% | 17,600 | 22億4309万 | 0% | - | 0.4 |
01/15 | 339 | 339 | 331 | 331 | 0% | 10,700 | 21億7731万 | -3.22% | - | 0.39 |
01/12 | 334 | 334 | 328 | 331 | +1.22% | 14,300 | 21億7731万 | -3.5% | - | 0.39 |
01/11 | 335 | 339 | 326 | 327 | -3.82% | 36,200 | 21億5100万 | -4.94% | - | 0.38 |
01/10 | 333 | 340 | 327 | 340 | +2.1% | 18,000 | 22億3652万 | -1.73% | - | 0.4 |
01/09 | 335 | 336 | 330 | 333 | +0.91% | 8,500 | 21億9047万 | -4.03% | - | 0.39 |
01/05 | 331 | 333 | 329 | 330 | 0% | 11,700 | 21億7074万 | -5.44% | - | 0.38 |
01/04 | 333 | 333 | 329 | 330 | +0.3% | 6,700 | 21億7074万 | -5.71% | - | 0.38 |
2023 | ||||||||||
12/29 | 331 | 337 | 320 | 329 | -2.37% | 27,000 | 21億6416万 | -6.53% | - | 0.38 |
12/28 | 320 | 339 | 310 | 337 | +2.43% | 78,300 | 22億1678万 | -4.8% | - | 0.39 |
12/27 | 329 | 341 | 327 | 329 | -2.08% | 74,000 | 21億6416万 | -7.32% | - | 0.38 |
12/26 | 335 | 337 | 326 | 336 | +0.9% | 32,000 | 22億1020万 | -5.88% | - | 0.39 |
12/25 | 339 | 342 | 333 | 333 | -2.35% | 18,500 | 21億9047万 | -6.98% | - | 0.39 |
12/22 | 345 | 345 | 335 | 341 | -0.29% | 17,700 | 22億4309万 | -5.28% | - | 0.4 |
12/21 | 345 | 345 | 340 | 342 | -0.87% | 16,200 | 22億4967万 | -5.26% | - | 0.4 |
12/20 | 351 | 351 | 341 | 345 | 0% | 17,600 | 22億6941万 | -4.7% | - | 0.4 |
12/19 | 349 | 349 | 339 | 345 | +0.58% | 9,200 | 22億6941万 | -4.96% | - | 0.4 |
12/18 | 349 | 349 | 341 | 343 | -1.72% | 5,000 | 22億5625万 | -5.77% | - | 0.4 |
12/15 | 349 | 349 | 340 | 349 | 0% | 17,400 | 22億9572万 | -4.38% | - | 0.41 |
12/14 | 348 | 349 | 345 | 349 | +0.29% | 6,700 | 22億9572万 | -4.64% | - | 0.41 |
12/13 | 357 | 357 | 348 | 348 | -1.14% | 23,000 | 22億8914万 | -5.18% | - | 0.41 |
12/12 | 369 | 369 | 340 | 352 | -3.03% | 24,100 | 23億1545万 | -4.09% | - | 0.41 |
12/11 | 363 | 372 | 357 | 363 | +1.11% | 14,400 | 23億8781万 | -1.36% | - | 0.42 |
12/08 | 361 | 361 | 352 | 359 | -1.91% | 6,900 | 23億6150万 | -2.18% | - | 0.42 |
12/07 | 365 | 366 | 362 | 366 | +0.27% | 4,300 | 24億754万 | -0.27% | - | 0.43 |
12/06 | 360 | 367 | 360 | 365 | +1.39% | 10,900 | 24億97万 | -0.54% | - | 0.43 |
12/05 | 361 | 364 | 360 | 360 | -0.28% | 3,300 | 23億6808万 | -1.64% | - | 0.42 |
12/04 | 367 | 367 | 361 | 361 | -1.63% | 3,300 | 23億7465万 | -1.37% | - | 0.42 |
12/01 | 365 | 368 | 362 | 367 | 0% | 14,300 | 24億1412万 | +0.27% | - | 0.43 |
11/30 | 363 | 371 | 363 | 367 | 0% | 5,000 | 24億1412万 | +0.27% | - | 0.41 |
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 | 860 12/4 | 250 10/10 | 31,400 12/17 | - | - | +20.57% 10/21 | -29.7% 10/8 |
2009年 11月期 | 495 6/18 | 223 3/10 3/9 | 398,800 7/13 | - | - | +33.96% 6/10 | -33.54% 7/13 |
2010年 11月期 | 496 4/20 | 241 3/2 3/1 | 304,000 4/20 | - | - | +48.34% 4/20 | -24.9% 5/26 |
2011年 11月期 | 440 1/17 | 176 3/15 | 466,900 1/17 | 28億9432万 | 11億5772万 | +21.66% 1/11 | -35.71% 3/17 |
2012年 11月期 | 651 4/26 | 239 12/20 | 297,700 4/9 | 42億8227万 | 15億7214万 | +35.98% 4/16 | -20.22% 5/16 |
2013年 11月期 | 1,220 5/15 | 350 12/3 | 273,500 3/18 | 80億2516万 | 23億230万 | +44.49% 5/14 | -19% 6/27 |
2014年 11月期 | 640 1/16 | 401 5/20 | 246,800 9/26 | 42億992万 | 26億3777万 | +14.91% 1/15 | -14.06% 2/4 |
2015年 11月期 | 865 6/8 | 443 8/25 | 272,200 6/8 | 56億8997万 | 29億1405万 | +21.75% 6/5 | -18.72% 7/9 |
2016年 11月期 | 725 12/22 | 420 2/12 | 282,600 12/25 | 25億9405万 | 15億276万 | +10.8% 7/19 | -23.47% 1/21 |
2017年 11月期 | 1,066 6/2 | 520 12/27 | 1,496,600 3/14 | 70億1214万 | 34億2056万 | +41.56% 5/31 | -14.07% 10/18 |
2018年 11月期 | 1,570 11/1 | 515 2/14 | 3,098,500 11/1 | 103億2746万 | 33億8767万 | +46.87% 10/22 | -23.5% 1/10 |
2019年 11月期 | 1,339 12/4 | 616 6/27 | 3,349,500 3/27 | 88億794万 | 40億5204万 | +39.66% 3/28 | -25.96% 6/26 |
2020年 11月期 | 667 2/10 | 290 3/13 | 824,000 2/10 | 43億8752万 | 19億762万 | +42.16% 12/29 | -40.14% 3/13 |
2021年 11月期 | 860 6/25 | 347 12/11 | 4,050,100 6/25 | 56億5708万 | 22億8256万 | +33.41% 3/30 | -20.05% 5/17 |
2022年 11月期 | 580 12/1 | 340 11/8 11/7 他2件 | 380,300 12/24 | 38億1524万 | 22億3652万 | +10.22% 3/23 | -16.87% 1/27 |
2023年 11月期 | 447 3/22 | 310 12/27 | 322,000 3/24 | 29億4036万 | 20億3918万 | +14.83% 3/22 | -7.44% 7/11 |
最新 | 334 2024/4/26 | 1,700 | 21億9705万 | -0.89% 337 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 93%(1.93倍)
- 2006/12/29 vs 2005/12/30
- -43%(0.57倍)
- 2007/12/28 vs 2006/12/29
- -71%(0.29倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 70%(1.7倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- 44%(1.44倍)
- 2019/12/30 vs 2018/12/28
- -36%(0.64倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/04/26 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
176円(2011/03/15) - 90%(1.9倍)
334円(4/26)