株価チャート
株価
5/2
- 前日 (5/1)
- 765
- 始値
- 766
- 高値
- 766
- 安値
- 765
- 終値 ±0%
- 765
- 出来高 +50%
- 900
乖離率
- 株価(5日)
移動平均値 - -0.26%
767 - 株価(25日)
移動平均値 - -2.17%
782 - 出来高(5日)
移動平均値 - +55.17%
580
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 | 766 | 766 | 765 | 765 | 0% | 900 | 25億5509万 | -2.17% | 22.83 | 0.41 |
05/01 | 769 | 769 | 765 | 765 | -0.52% | 600 | 25億5509万 | -2.3% | 22.83 | 0.41 |
04/30 | 769 | 771 | 769 | 769 | 0% | 700 | 25億6845万 | -2.04% | 22.95 | 0.41 |
04/26 | 769 | 769 | 769 | 769 | 0% | 200 | 25億6845万 | -2.16% | 22.95 | 0.41 |
04/25 | 766 | 772 | 765 | 769 | +0.39% | 500 | 25億6845万 | -2.29% | 22.95 | 0.41 |
04/24 | 765 | 767 | 765 | 766 | 0% | 1,400 | 25億5843万 | -2.92% | 22.86 | 0.41 |
04/23 | 768 | 768 | 766 | 766 | -0.26% | 500 | 25億5843万 | -3.04% | 22.86 | 0.41 |
04/22 | 767 | 768 | 767 | 768 | +0.26% | 300 | 25億6511万 | -2.78% | 22.92 | 0.41 |
04/19 | 766 | 766 | 766 | 766 | -0.26% | 500 | 25億5843万 | -3.16% | 22.86 | 0.41 |
04/18 | 766 | 768 | 766 | 768 | +0.26% | 600 | 25億6511万 | -2.91% | 22.92 | 0.41 |
04/17 | 769 | 769 | 766 | 766 | 0% | 600 | 25億5843万 | -3.28% | 22.86 | 0.41 |
04/16 | 769 | 769 | 766 | 766 | -0.13% | 700 | 25億5843万 | -3.28% | 22.86 | 0.41 |
04/15 | 769 | 770 | 761 | 767 | -0.26% | 1,900 | 25億6177万 | -3.03% | 22.89 | 0.41 |
04/12 | 778 | 778 | 759 | 769 | -1.16% | 4,300 | 25億6845万 | -2.9% | 22.95 | 0.41 |
04/11 | 786 | 793 | 778 | 778 | -2.14% | 3,100 | 25億9851万 | -1.64% | 23.21 | 0.42 |
04/10 | 807 | 816 | 795 | 795 | -2.33% | 4,800 | 26億5529万 | +0.51% | 23.72 | 0.43 |
04/09 | 814 | 815 | 794 | 814 | +0.25% | 1,500 | 27億1875万 | +3.04% | 24.29 | 0.44 |
04/08 | 805 | 812 | 805 | 812 | +0.87% | 300 | 27億1207万 | +2.92% | 24.23 | 0.44 |
04/05 | 798 | 805 | 798 | 805 | +0.88% | 800 | 26億8869万 | +2.16% | 24.02 | 0.43 |
04/04 | 818 | 819 | 798 | 798 | -2.33% | 1,100 | 26億6531万 | +1.4% | 23.81 | 0.43 |
04/03 | 804 | 817 | 803 | 817 | +2.13% | 4,600 | 27億2877万 | +3.94% | 24.38 | 0.44 |
04/02 | 795 | 800 | 795 | 800 | +0.76% | 600 | 26億7199万 | +1.91% | 23.87 | 0.43 |
04/01 | 800 | 800 | 785 | 794 | -0.13% | 600 | 26億5195万 | +1.28% | 23.69 | 0.43 |
03/29 | 802 | 802 | 795 | 795 | -0.63% | 400 | 26億5529万 | +1.15% | 23.72 | 0.43 |
03/28 | 800 | 800 | 799 | 800 | -0.5% | 300 | 26億7199万 | +1.78% | 23.87 | 0.43 |
03/27 | 803 | 804 | 803 | 804 | +0.12% | 200 | 26億8535万 | +2.42% | 23.99 | 0.43 |
03/26 | 800 | 803 | 795 | 803 | +0.37% | 1,800 | 26億8201万 | +2.29% | 23.96 | 0.43 |
03/25 | 804 | 804 | 800 | 800 | 0% | 1,300 | 26億7199万 | +2.3% | 23.87 | 0.43 |
03/22 | 796 | 803 | 796 | 800 | +0.5% | 4,500 | 26億7199万 | +2.56% | 23.87 | 0.43 |
03/21 | 791 | 800 | 790 | 796 | +0.63% | 4,000 | 26億5863万 | +2.31% | 23.75 | 0.43 |
03/19 | 787 | 798 | 785 | 791 | +0.76% | 4,700 | 26億4193万 | +1.93% | 23.6 | 0.43 |
03/18 | 779 | 785 | 779 | 785 | +0.77% | 900 | 26億2189万 | +1.29% | 23.42 | 0.42 |
03/15 | 784 | 784 | 779 | 779 | 0% | 400 | 26億185万 | +0.65% | 23.24 | 0.42 |
03/14 | 777 | 779 | 776 | 779 | +0.39% | 600 | 26億185万 | +0.78% | 23.24 | 0.42 |
03/13 | 762 | 776 | 762 | 776 | +0.91% | 1,400 | 25億9183万 | +0.39% | 23.15 | 0.42 |
03/12 | 761 | 769 | 756 | 769 | +1.05% | 600 | 25億6845万 | -0.52% | 22.95 | 0.41 |
03/11 | 773 | 773 | 761 | 761 | -1.93% | 2,400 | 25億4173万 | -1.55% | 22.71 | 0.41 |
03/08 | 763 | 790 | 763 | 776 | +2.11% | 1,500 | 25億9183万 | +0.26% | 23.15 | 0.42 |
03/07 | 762 | 764 | 760 | 760 | -0.39% | 3,200 | 25億3839万 | -1.94% | 22.68 | 0.41 |
03/06 | 771 | 771 | 763 | 763 | -1.42% | 1,700 | 25億4841万 | -1.68% | 22.77 | 0.41 |
03/05 | 780 | 781 | 774 | 774 | -1.28% | 1,600 | 25億8515万 | -0.26% | 23.09 | 0.42 |
03/04 | 790 | 790 | 770 | 784 | -1.01% | 4,700 | 26億1855万 | +1.03% | 23.39 | 0.42 |
03/01 | 782 | 792 | 782 | 792 | +1.54% | 500 | 26億4527万 | +2.06% | 23.63 | 0.43 |
02/29 | 780 | 780 | 778 | 780 | 0% | 2,100 | 26億519万 | +0.65% | 23.27 | 0.42 |
02/28 | 786 | 794 | 778 | 780 | -0.64% | 6,000 | 26億519万 | +0.52% | 23.27 | 0.42 |
02/27 | 786 | 790 | 785 | 785 | -0.13% | 2,800 | 26億2189万 | +1.16% | 23.42 | 0.42 |
02/26 | 828 | 828 | 778 | 786 | -4.15% | 6,000 | 26億2523万 | +1.16% | 23.45 | 0.42 |
02/22 | 812 | 824 | 807 | 820 | +1.86% | 4,800 | 27億3879万 | +5.4% | 24.47 | 0.44 |
02/21 | 785 | 833 | 785 | 805 | +2.16% | 17,000 | 26億8869万 | +3.47% | 24.02 | 0.43 |
02/20 | 783 | 792 | 763 | 788 | +0.38% | 10,200 | 26億3191万 | +1.42% | 23.51 | 0.42 |
02/19 | 790 | 812 | 782 | 785 | +4.95% | 22,900 | 26億2189万 | +1.03% | 23.42 | 0.42 |
02/16 | 740 | 748 | 740 | 748 | +1.08% | 1,200 | 24億9831万 | -3.61% | 22.32 | 0.4 |
02/15 | 755 | 755 | 739 | 740 | -1.6% | 6,400 | 24億7159万 | -4.64% | 22.08 | 0.4 |
02/14 | 751 | 757 | 750 | 752 | +0.13% | 800 | 25億1167万 | -3.22% | 22.44 | 0.41 |
02/13 | 758 | 758 | 749 | 751 | -0.92% | 3,700 | 25億833万 | -3.35% | 22.41 | 0.4 |
02/09 | 763 | 763 | 758 | 758 | +0.13% | 300 | 25億3171万 | -2.45% | 22.62 | 0.41 |
02/08 | 756 | 759 | 751 | 757 | +0.13% | 3,400 | 25億2837万 | -2.57% | 22.59 | 0.41 |
02/07 | 753 | 763 | 750 | 756 | -1.56% | 13,900 | 25億2503万 | -2.58% | 22.56 | 0.41 |
02/06 | 784 | 784 | 758 | 768 | -1.66% | 7,500 | 25億6511万 | -1.03% | 22.92 | 0.41 |
02/05 | 786 | 786 | 780 | 781 | -0.64% | 2,100 | 26億853万 | +0.9% | 23.3 | 0.42 |
02/02 | 791 | 792 | 786 | 786 | -0.13% | 1,800 | 26億2523万 | +1.68% | 23.45 | 0.42 |
02/01 | 786 | 787 | 781 | 787 | +0.38% | 600 | 26億2857万 | +2.08% | 23.48 | 0.42 |
01/31 | 779 | 787 | 779 | 784 | +0.77% | 1,800 | 26億1855万 | +1.82% | 23.39 | 0.42 |
01/30 | 781 | 781 | 774 | 778 | -0.26% | 4,000 | 25億9851万 | +1.3% | 23.21 | 0.42 |
01/29 | 777 | 789 | 775 | 780 | +0.13% | 4,500 | 26億519万 | +1.69% | 23.27 | 0.42 |
01/26 | 771 | 790 | 758 | 779 | +1.17% | 10,200 | 26億185万 | +1.83% | 23.24 | 0.42 |
01/25 | 771 | 781 | 770 | 770 | -0.9% | 3,900 | 25億7179万 | +0.92% | 22.97 | 0.41 |
01/24 | 795 | 795 | 762 | 777 | -2.26% | 6,700 | 25億9517万 | +1.97% | 23.18 | 0.42 |
01/23 | 795 | 800 | 765 | 795 | +0.89% | 30,300 | 26億5529万 | +4.47% | 23.72 | 0.43 |
01/22 | 746 | 788 | 741 | 788 | -3.55% | 77,800 | 26億3191万 | +3.82% | 23.51 | 0.42 |
01/19 | 809 | 885 | 809 | 817 | +1.11% | 74,800 | 27億2877万 | +7.93% | 24.38 | 0.44 |
01/18 | 828 | 828 | 800 | 808 | -0.25% | 13,400 | 26億9871万 | +7.16% | 24.11 | 0.44 |
01/17 | 792 | 819 | 788 | 810 | +2.02% | 20,900 | 27億539万 | +7.71% | 24.17 | 0.44 |
01/16 | 777 | 796 | 777 | 794 | +2.45% | 14,200 | 26億5195万 | +6.01% | 23.69 | 0.43 |
01/15 | 763 | 775 | 761 | 775 | +1.84% | 4,300 | 25億8849万 | +3.61% | 23.12 | 0.42 |
01/12 | 757 | 766 | 757 | 761 | +0.53% | 2,100 | 25億4173万 | +2.01% | 22.71 | 0.41 |
01/11 | 755 | 760 | 755 | 757 | +0.53% | 1,600 | 25億2837万 | +1.61% | 22.59 | 0.41 |
01/10 | 754 | 755 | 750 | 753 | +0.13% | 1,700 | 25億1501万 | +1.07% | 22.47 | 0.41 |
01/09 | 754 | 754 | 750 | 752 | -0.27% | 1,700 | 25億1167万 | +0.94% | 22.44 | 0.41 |
01/05 | 756 | 756 | 752 | 754 | +0.27% | 300 | 25億1835万 | +1.21% | 22.5 | 0.41 |
01/04 | 743 | 752 | 743 | 752 | +1.21% | 700 | 25億1167万 | +0.8% | 22.44 | 0.41 |
2023 | ||||||||||
12/29 | 740 | 750 | 740 | 743 | +0.41% | 1,600 | 24億8161万 | -0.4% | 22.17 | 0.4 |
12/28 | 741 | 741 | 740 | 740 | 0% | 300 | 24億7159万 | -0.94% | 22.08 | 0.4 |
12/27 | 742 | 745 | 740 | 740 | -0.13% | 1,700 | 24億7159万 | -1.07% | 22.08 | 0.4 |
12/26 | 742 | 743 | 741 | 741 | -0.54% | 600 | 24億7493万 | -1.07% | 22.11 | 0.4 |
12/25 | 745 | 745 | 744 | 745 | 0% | 1,700 | 24億8829万 | -0.67% | 22.23 | 0.4 |
12/22 | 748 | 748 | 745 | 745 | -0.4% | 700 | 24億8829万 | -0.8% | 22.23 | 0.4 |
12/21 | 742 | 749 | 742 | 748 | +0.27% | 8,000 | 24億9831万 | -0.53% | 22.32 | 0.4 |
12/20 | 742 | 747 | 739 | 746 | +1.08% | 1,400 | 24億9163万 | -0.93% | 22.26 | 0.4 |
12/19 | 736 | 741 | 736 | 738 | +0.14% | 600 | 24億6491万 | -2.12% | 22.02 | 0.4 |
12/18 | 736 | 737 | 736 | 737 | -0.14% | 500 | 24億6157万 | -2.38% | 21.99 | 0.4 |
12/15 | 742 | 743 | 735 | 738 | -0.4% | 3,000 | 24億6491万 | -2.38% | 22.02 | 0.4 |
12/14 | 747 | 747 | 740 | 741 | -0.8% | 500 | 24億7493万 | -1.98% | 22.11 | 0.4 |
12/13 | 743 | 747 | 733 | 747 | -0.27% | 3,500 | 24億9497万 | -1.32% | 22.29 | 0.4 |
12/12 | 749 | 752 | 749 | 749 | +0.13% | 900 | 25億165万 | -1.06% | 22.35 | 0.4 |
12/11 | 749 | 752 | 748 | 748 | 0% | 1,200 | 24億9831万 | -1.32% | 22.32 | 0.4 |
12/08 | 746 | 751 | 745 | 748 | +0.4% | 1,400 | 24億9831万 | -1.32% | 22.32 | 0.4 |
12/07 | 745 | 749 | 744 | 745 | 0% | 2,400 | 24億8829万 | -1.72% | 22.23 | 0.4 |
12/06 | 737 | 746 | 737 | 745 | +1.09% | 3,700 | 24億8829万 | -1.72% | 22.23 | 0.4 |
12/05 | 743 | 743 | 735 | 737 | -0.81% | 3,200 | 24億6157万 | -2.77% | 21.99 | 0.4 |
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 | 718 6/2 | 508 10/28 | 80,400 9/19 | - | - | +11.56% 6/2 | -13.4% 10/10 |
2009年 11月期 | 717 10/30 | 482 1/23 1/22 他2件 | 12,900 4/21 | - | - | +11.83% 6/10 | -17.82% 11/30 |
2010年 11月期 | 657 11/25 11/24 | 520 5/27 | 11,000 11/26 | - | - | +5.24% 9/30 | -11.27% 5/27 |
2011年 11月期 | 674 5/9 | 550 3/15 | 18,500 11/28 | 22億5115万 | 18億3699万 | +5.8% 10/31 | -11.65% 11/28 |
2012年 11月期 | 612 10/29 | 530 11/28 | 14,100 11/7 | 20億4407万 | 17億7019万 | +4.11% 7/2 | -7.31% 11/8 |
2013年 11月期 | 630 4/19 | 528 1/18 | 30,900 4/19 | 21億419万 | 17億6351万 | +8.22% 11/21 | -3.85% 6/7 |
2014年 11月期 | 600 9/24 1/20 他2件 | 529 8/19 | 66,900 9/24 | 20億399万 | 17億6685万 | +3.79% 9/22 | -3.1% 2/5 |
2015年 11月期 | 588 6/8 4/30 他2件 | 536 11/30 | 20,000 10/21 | 19億6391万 | 17億9023万 | +3.83% 10/26 | -5.28% 12/7 |
2016年 11月期 | 560 2/2 | 446 2/12 | 79,300 2/2 | 18億7039万 | 14億8963万 | +7.32% 2/4 | -9.79% 2/12 |
2017年 11月期 | 675 6/19 | 479 12/5 | 318,100 6/19 | 22億5449万 | 15億9985万 | +14.79% 6/19 | -3.22% 7/19 |
2018年 11月期 | 725 7/12 | 560 11/28 | 501,500 7/12 | 24億2149万 | 18億7039万 | +6.45% 1/22 | -9.1% 12/25 |
2019年 11月期 | 679 4/12 | 509 12/27 12/26 他2件 | 272,900 4/12 | 22億6785万 | 17億5万 | +21.01% 4/11 | -3.85% 11/20 |
2020年 11月期 | 850 10/26 | 479 3/13 | 192,800 1/20 | 28億3899万 | 15億9985万 | +17.77% 5/29 | -11.76% 3/13 |
2021年 11月期 | 991 9/29 | 692 11/30 | 193,600 9/13 | 33億993万 | 23億1127万 | +19.44% 9/29 | -12.31% 11/9 |
2022年 11月期 | 929 12/10 | 689 12/1 | 79,000 11/28 | 31億285万 | 23億125万 | +19.33% 11/28 | -8.72% 12/21 |
2023年 11月期 | 983 1/20 | 692 12/22 12/21 | 201,100 1/20 | 32億8321万 | 23億1127万 | +21.76% 1/19 | -4.85% 2/8 |
最新 | 765 2024/5/2 | 900 | 25億5509万 | -2.17% 782 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -82%(0.18倍)
- 1998/12/30 vs 1997/12/30
- -38%(0.62倍)
- 1999/12/29 vs 1998/12/30
- 50%(1.5倍)
- 2000/12/29 vs 1999/12/29
- -43%(0.57倍)
- 2001/12/28 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 43%(1.43倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/29 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/29
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -4%(0.96倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 30%(1.3倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/02 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
446円(2016/02/12) - 72%(1.72倍)
765円(5/2)