株価チャート
株価
4/24
- 前日 (4/23)
- 1,489
- 始値
- 1,496
- 高値
- 1,497
- 安値
- 1,480
- 終値 +0.07%
- 1,490
- 出来高 -5.33%
- 76,300
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,474 - 株価（25日）
移動平均値 - +2.48%
1,454 - 出来高（5日）
移動平均値 - -15.22%
90,000
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,496 | 1,497 | 1,480 | 1,490 | +0.07% | 76,300 | 1081億7400万 | +2.48% | 20.17 | 1.17 |
| 04/23 | 1,474 | 1,489 | 1,471 | 1,489 | +0.74% | 80,600 | 1081億140万 | +2.48% | 20.15 | 1.17 |
| 04/22 | 1,469 | 1,478 | 1,458 | 1,478 | +2.14% | 97,800 | 1073億280万 | +1.86% | 20 | 1.16 |
| 04/19 | 1,461 | 1,469 | 1,430 | 1,447 | -1.36% | 99,100 | 1050億5220万 | -0.28% | 19.58 | 1.14 |
| 04/18 | 1,440 | 1,479 | 1,440 | 1,467 | +1.52% | 96,200 | 1065億420万 | +1.1% | 19.85 | 1.16 |
| 04/17 | 1,465 | 1,470 | 1,436 | 1,445 | -0.82% | 96,900 | 1049億700万 | -0.34% | 19.56 | 1.14 |
| 04/16 | 1,468 | 1,468 | 1,433 | 1,457 | -1.49% | 144,300 | 1057億7820万 | +0.48% | 19.72 | 1.15 |
| 04/15 | 1,460 | 1,480 | 1,456 | 1,479 | +1.16% | 86,700 | 1073億7540万 | +2.14% | 20.02 | 1.17 |
| 04/12 | 1,465 | 1,474 | 1,455 | 1,462 | -0.14% | 90,600 | 1061億4120万 | +1.11% | 19.79 | 1.15 |
| 04/11 | 1,445 | 1,464 | 1,441 | 1,464 | +0.76% | 57,200 | 1062億8640万 | +1.46% | 19.81 | 1.15 |
| 04/10 | 1,450 | 1,456 | 1,445 | 1,453 | +0.21% | 56,900 | 1054億8780万 | +0.76% | 19.67 | 1.14 |
| 04/09 | 1,446 | 1,457 | 1,440 | 1,450 | +0.14% | 70,000 | 1052億7000万 | +0.76% | 19.62 | 1.14 |
| 04/08 | 1,440 | 1,462 | 1,440 | 1,448 | +0.84% | 87,500 | 1051億2480万 | +0.7% | 19.6 | 1.14 |
| 04/05 | 1,420 | 1,439 | 1,420 | 1,436 | +0.28% | 96,900 | 1042億5360万 | 0% | 19.44 | 1.13 |
| 04/04 | 1,449 | 1,465 | 1,429 | 1,432 | +0.21% | 167,100 | 1039億6320万 | -0.14% | 19.38 | 1.13 |
| 04/03 | 1,430 | 1,444 | 1,415 | 1,429 | -1.45% | 198,700 | 1037億4540万 | -0.28% | 19.34 | 1.13 |
| 04/02 | 1,406 | 1,452 | 1,393 | 1,450 | -1.36% | 436,500 | 1052億7000万 | +1.19% | 19.62 | 1.14 |
| 04/01 | 1,458 | 1,481 | 1,452 | 1,470 | +1.66% | 252,800 | 1067億2200万 | +2.65% | 19.9 | 1.16 |
| 03/29 | 1,440 | 1,450 | 1,432 | 1,446 | +0.77% | 109,700 | 1049億7960万 | +0.98% | 19.57 | 1.14 |
| 03/28 | 1,453 | 1,454 | 1,430 | 1,435 | -1.24% | 85,100 | 1041億8100万 | +0.28% | 19.42 | 1.13 |
| 03/27 | 1,440 | 1,462 | 1,433 | 1,453 | +1.61% | 131,400 | 1054億8780万 | +1.54% | 19.67 | 1.14 |
| 03/26 | 1,425 | 1,434 | 1,422 | 1,430 | -0.14% | 79,500 | 1038億1800万 | 0% | 19.35 | 1.13 |
| 03/25 | 1,462 | 1,462 | 1,430 | 1,432 | -2.05% | 114,300 | 1039億6320万 | +0.21% | 19.38 | 1.13 |
| 03/22 | 1,456 | 1,467 | 1,449 | 1,462 | +1.04% | 90,200 | 1061億4120万 | +2.52% | 19.79 | 1.15 |
| 03/21 | 1,472 | 1,474 | 1,446 | 1,447 | -0.89% | 107,200 | 1050億5220万 | +1.62% | 19.58 | 1.14 |
| 03/19 | 1,449 | 1,460 | 1,439 | 1,460 | +0.76% | 77,200 | 1059億9600万 | +2.53% | 19.76 | 1.15 |
| 03/18 | 1,468 | 1,472 | 1,449 | 1,449 | -0.82% | 74,400 | 1051億9740万 | +1.9% | 19.61 | 1.14 |
| 03/15 | 1,453 | 1,474 | 1,450 | 1,461 | +0.55% | 131,500 | 1060億6860万 | +2.89% | 19.77 | 1.15 |
| 03/14 | 1,445 | 1,453 | 1,437 | 1,453 | +0.48% | 74,200 | 1054億8780万 | +2.4% | 19.67 | 1.14 |
| 03/13 | 1,445 | 1,455 | 1,434 | 1,446 | +0.49% | 116,700 | 1049億7960万 | +2.05% | 19.57 | 1.14 |
| 03/12 | 1,416 | 1,441 | 1,415 | 1,439 | +1.55% | 110,300 | 1044億7140万 | +1.55% | 19.48 | 1.13 |
| 03/11 | 1,413 | 1,417 | 1,403 | 1,417 | -0.07% | 80,800 | 1028億7420万 | 0% | 19.18 | 1.12 |
| 03/08 | 1,391 | 1,426 | 1,391 | 1,418 | +0.93% | 125,700 | 1029億4680万 | 0% | 19.19 | 1.12 |
| 03/07 | 1,420 | 1,423 | 1,402 | 1,405 | -0.92% | 107,000 | 1020億300万 | -0.92% | 19.02 | 1.11 |
| 03/06 | 1,395 | 1,422 | 1,395 | 1,418 | +1.58% | 99,100 | 1029億4680万 | -0.07% | 19.19 | 1.12 |
| 03/05 | 1,405 | 1,405 | 1,392 | 1,396 | -0.78% | 94,900 | 1013億4960万 | -1.76% | 18.89 | 1.1 |
| 03/04 | 1,410 | 1,418 | 1,400 | 1,407 | +0.43% | 123,500 | 1021億4820万 | -1.19% | 19.04 | 1.11 |
| 03/01 | 1,397 | 1,413 | 1,395 | 1,401 | +0.14% | 82,200 | 1017億1260万 | -1.82% | 18.96 | 1.1 |
| 02/29 | 1,405 | 1,406 | 1,385 | 1,399 | -0.14% | 208,600 | 1015億6740万 | -2.24% | 18.93 | 1.1 |
| 02/28 | 1,415 | 1,421 | 1,400 | 1,401 | -1.41% | 145,500 | 1017億1260万 | -2.37% | 18.96 | 1.1 |
| 02/27 | 1,441 | 1,448 | 1,418 | 1,421 | -1.52% | 141,300 | 1031億6460万 | -1.25% | 19.23 | 1.12 |
| 02/26 | 1,456 | 1,456 | 1,436 | 1,443 | -0.48% | 93,600 | 1047億6180万 | +0.07% | 19.53 | 1.14 |
| 02/22 | 1,448 | 1,453 | 1,430 | 1,450 | +1.05% | 145,100 | 1052億7000万 | +0.42% | 19.62 | 1.14 |
| 02/21 | 1,438 | 1,438 | 1,419 | 1,435 | -0.21% | 75,700 | 1041億8100万 | -0.76% | 19.42 | 1.13 |
| 02/20 | 1,426 | 1,449 | 1,425 | 1,438 | +1.48% | 109,400 | 1043億9880万 | -0.69% | 19.46 | 1.13 |
| 02/19 | 1,401 | 1,420 | 1,397 | 1,417 | +1.21% | 85,000 | 1028億7420万 | -2.41% | 19.18 | 1.12 |
| 02/16 | 1,389 | 1,407 | 1,380 | 1,400 | +1.52% | 119,100 | 1016億4000万 | -3.85% | 18.95 | 1.1 |
| 02/15 | 1,417 | 1,417 | 1,369 | 1,379 | -1.78% | 212,700 | 1001億1540万 | -5.61% | 18.66 | 1.09 |
| 02/14 | 1,428 | 1,429 | 1,393 | 1,404 | -2.3% | 125,400 | 1019億3040万 | -4.29% | 19 | 1.11 |
| 02/13 | 1,420 | 1,440 | 1,418 | 1,437 | +1.91% | 127,000 | 1043億2620万 | -2.31% | 19.45 | 1.13 |
| 02/09 | 1,403 | 1,418 | 1,401 | 1,410 | -0.14% | 79,000 | 1023億6600万 | -4.28% | 19.08 | 1.11 |
| 02/08 | 1,420 | 1,420 | 1,395 | 1,412 | -0.63% | 162,600 | 1025億1120万 | -4.4% | 19.11 | 1.11 |
| 02/07 | 1,417 | 1,426 | 1,411 | 1,421 | 0% | 90,100 | 1031億6460万 | -3.99% | 19.23 | 1.12 |
| 02/06 | 1,433 | 1,436 | 1,416 | 1,421 | -1.04% | 103,200 | 1031億6460万 | -4.25% | 19.23 | 1.12 |
| 02/05 | 1,445 | 1,452 | 1,432 | 1,436 | -0.21% | 109,200 | 1042億5360万 | -3.56% | 19.44 | 1.13 |
| 02/02 | 1,440 | 1,446 | 1,430 | 1,439 | +0.21% | 89,300 | 1044億7140万 | -3.75% | 19.48 | 1.13 |
| 02/01 | 1,430 | 1,439 | 1,419 | 1,436 | +0.07% | 147,000 | 1042億5360万 | -4.2% | 19.44 | 1.13 |
| 01/31 | 1,430 | 1,435 | 1,422 | 1,435 | +0.42% | 157,900 | 1041億8100万 | -4.52% | 19.42 | 1.13 |
| 01/30 | 1,463 | 1,464 | 1,429 | 1,429 | -2.46% | 229,000 | 1037億4540万 | -5.11% | 19.34 | 1.13 |
| 01/29 | 1,470 | 1,475 | 1,461 | 1,465 | -0.2% | 119,700 | 1063億5900万 | -2.98% | 19.83 | 1.15 |
| 01/26 | 1,483 | 1,483 | 1,468 | 1,468 | -1.01% | 141,900 | 1065億7680万 | -2.91% | 19.87 | 1.16 |
| 01/25 | 1,482 | 1,490 | 1,473 | 1,483 | -0.27% | 104,100 | 1076億6580万 | -2.05% | 20.07 | 1.17 |
| 01/24 | 1,494 | 1,495 | 1,483 | 1,487 | -0.67% | 86,100 | 1079億5620万 | -1.85% | 20.13 | 1.17 |
| 01/23 | 1,516 | 1,519 | 1,497 | 1,497 | -1.25% | 82,700 | 1086億8220万 | -1.19% | 20.26 | 1.18 |
| 01/22 | 1,499 | 1,520 | 1,499 | 1,516 | +1.88% | 110,600 | 1100億6160万 | +0.07% | 20.52 | 1.19 |
| 01/19 | 1,506 | 1,506 | 1,488 | 1,488 | -0.47% | 80,000 | 1080億2880万 | -1.65% | 20.14 | 1.17 |
| 01/18 | 1,491 | 1,499 | 1,488 | 1,495 | +0.2% | 74,000 | 1085億3700万 | -1.19% | 20.23 | 1.18 |
| 01/17 | 1,497 | 1,516 | 1,492 | 1,492 | -0.33% | 99,800 | 1083億1920万 | -1.39% | 20.19 | 1.18 |
| 01/16 | 1,523 | 1,529 | 1,497 | 1,497 | -1.77% | 106,300 | 1086億8220万 | -1.06% | 20.26 | 1.18 |
| 01/15 | 1,527 | 1,527 | 1,501 | 1,524 | -0.2% | 136,600 | 1106億4240万 | +0.66% | 20.63 | 1.2 |
| 01/12 | 1,526 | 1,535 | 1,507 | 1,527 | +0.26% | 114,700 | 1108億6020万 | +0.93% | 20.67 | 1.2 |
| 01/11 | 1,539 | 1,550 | 1,523 | 1,523 | -0.13% | 160,000 | 1105億6980万 | +0.66% | 20.61 | 1.2 |
| 01/10 | 1,515 | 1,534 | 1,503 | 1,525 | +0.73% | 165,100 | 1107億1500万 | +0.79% | 20.64 | 1.2 |
| 01/09 | 1,500 | 1,523 | 1,496 | 1,514 | +1.34% | 188,700 | 1099億1640万 | 0% | 20.49 | 1.19 |
| 01/05 | 1,500 | 1,501 | 1,486 | 1,494 | +0.07% | 129,300 | 1084億6440万 | -1.45% | 20.22 | 1.18 |
| 01/04 | 1,491 | 1,498 | 1,464 | 1,493 | +0.13% | 150,500 | 1083億9180万 | -1.78% | 20.21 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 1,536 | 1,538 | 1,480 | 1,491 | -2.61% | 190,300 | 1082億4660万 | -2.04% | 20.18 | 1.17 |
| 12/28 | 1,532 | 1,552 | 1,510 | 1,531 | -0.58% | 216,700 | 1111億5060万 | +0.39% | 20.72 | 1.21 |
| 12/27 | 1,534 | 1,568 | 1,534 | 1,540 | -2.16% | 281,700 | 1118億400万 | +0.85% | 20.84 | 1.21 |
| 12/26 | 1,581 | 1,584 | 1,538 | 1,574 | +2.14% | 460,300 | 1142億7240万 | +3.01% | 21.3 | 1.24 |
| 12/25 | 1,538 | 1,554 | 1,529 | 1,541 | +0.26% | 192,400 | 1118億7660万 | +0.98% | 20.86 | 1.21 |
| 12/22 | 1,533 | 1,547 | 1,526 | 1,537 | +0.52% | 121,900 | 1115億8620万 | +0.72% | 20.8 | 1.21 |
| 12/21 | 1,510 | 1,538 | 1,508 | 1,529 | +0.53% | 85,000 | 1110億540万 | +0.2% | 20.69 | 1.2 |
| 12/20 | 1,523 | 1,529 | 1,514 | 1,521 | +0.07% | 97,600 | 1104億2460万 | -0.39% | 20.59 | 1.2 |
| 12/19 | 1,515 | 1,522 | 1,504 | 1,520 | +0.8% | 98,200 | 1103億5200万 | -0.52% | 20.57 | 1.2 |
| 12/18 | 1,498 | 1,510 | 1,466 | 1,508 | +0.13% | 116,000 | 1094億8080万 | -1.37% | 20.41 | 1.19 |
| 12/15 | 1,495 | 1,519 | 1,493 | 1,506 | +1.14% | 174,600 | 1093億3560万 | -1.63% | 20.38 | 1.19 |
| 12/14 | 1,485 | 1,492 | 1,479 | 1,489 | +0.07% | 152,300 | 1081億140万 | -2.93% | 20.15 | 1.17 |
| 12/13 | 1,490 | 1,493 | 1,484 | 1,488 | +0.2% | 71,900 | 1080億2880万 | -3.25% | 20.14 | 1.17 |
| 12/12 | 1,488 | 1,491 | 1,482 | 1,485 | -0.2% | 87,700 | 1078億1100万 | -3.63% | 20.1 | 1.17 |
| 12/11 | 1,484 | 1,490 | 1,476 | 1,488 | +0.74% | 96,700 | 1080億2880万 | -3.75% | 20.14 | 1.17 |
| 12/08 | 1,483 | 1,496 | 1,465 | 1,477 | -1.27% | 150,800 | 1072億3020万 | -4.71% | 19.99 | 1.16 |
| 12/07 | 1,510 | 1,520 | 1,496 | 1,496 | -1.84% | 78,900 | 1086億960万 | -3.73% | 20.25 | 1.18 |
| 12/06 | 1,502 | 1,526 | 1,501 | 1,524 | +1.53% | 141,900 | 1106億4240万 | -1.99% | 20.63 | 1.2 |
| 12/05 | 1,519 | 1,520 | 1,497 | 1,501 | -1.18% | 93,800 | 1089億7260万 | -3.53% | 20.31 | 1.18 |
| 12/04 | 1,527 | 1,529 | 1,505 | 1,519 | -0.85% | 69,900 | 1102億7940万 | -2.44% | 20.56 | 1.2 |
| 12/01 | 1,564 | 1,572 | 1,528 | 1,532 | -1.54% | 105,900 | 1112億2320万 | -1.61% | 20.73 | 1.21 |
| 11/30 | 1,568 | 1,572 | 1,555 | 1,556 | -0.89% | 249,700 | 1129億6560万 | 0% | 23.71 | 1.25 |
| 11/29 | 1,562 | 1,576 | 1,561 | 1,570 | -0.13% | 62,900 | 1139億8200万 | +0.96% | 23.92 | 1.26 |
| 11/28 | 1,557 | 1,573 | 1,551 | 1,572 | +0.96% | 109,200 | 1141億2720万 | +1.29% | 23.95 | 1.26 |
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 | 436 12/5 | 151 10/28 | 111,000 9/19 | - | - | +12.02% 11/11 | -30.09% 9/19 |
| 2009年 11月期 | 255 7/10 | 134 4/8 3/13 | 1,331,000 6/24 | - | - | +34.67% 7/6 | -19.01% 10/6 |
| 2010年 11月期 | 248 6/22 | 156 12/10 | 809,000 6/22 | - | - | +18.24% 6/21 | -12.35% 5/25 |
| 2011年 11月期 | 310 8/17 | 172 3/14 | 364,000 6/21 | 225億600万 | 124億8720万 | +15.81% 8/17 | -19.8% 3/15 |
| 2012年 11月期 | 297 2/10 | 226 12/2 | 419,000 12/27 | 215億6220万 | 164億760万 | +9.46% 2/10 | -9.32% 5/16 |
| 2013年 11月期 | 405 10/23 10/22 | 266 12/5 | 261,000 11/15 | 294億300万 | 193億1160万 | +14.43% 3/7 | -12.01% 6/7 |
| 2014年 11月期 | 841 11/20 | 318 3/25 3/24 他2件 | 879,000 11/20 | 610億5660万 | 230億8680万 | +23.6% 6/25 | -9.77% 10/17 |
| 2015年 11月期 | 2,088 11/26 | 703 12/26 | 3,970,000 4/1 | 1515億8880万 | 510億3780万 | +67.57% 4/6 | -20.98% 8/25 |
| 2016年 11月期 | 2,240 6/28 6/27 | 1,255 11/16 | 1,886,200 12/28 | 1626億2400万 | 911億1300万 | +17.56% 2/2 | -16.64% 2/12 |
| 2017年 11月期 | 1,683 12/27 | 982 11/20 | 2,373,400 10/3 | 1221億8580万 | 712億9320万 | +14.9% 12/26 | -11.05% 7/6 |
| 2018年 11月期 | 1,758 6/6 | 1,010 12/7 | 4,902,400 3/29 | 1276億3080万 | 733億2600万 | +22.38% 1/16 | -20.18% 12/26 |
| 2019年 11月期 | 1,849 11/28 | 792 12/26 | 2,177,200 12/26 | 1342億3740万 | 574億9920万 | +28.99% 1/8 | -9.99% 3/25 |
| 2020年 11月期 | 2,518 1/9 | 1,230 3/17 | 1,732,200 1/7 | 1828億680万 | 892億9800万 | +28.72% 1/9 | -27.9% 3/16 |
| 2021年 11月期 | 2,218 4/2 | 1,508 7/30 | 793,700 11/17 | 1610億2680万 | 1094億8080万 | +11.74% 9/8 | -12.38% 10/12 |
| 2022年 11月期 | 1,683 8/19 | 1,293 1/19 | 632,700 6/21 | 1221億8580万 | 938億7180万 | +9.12% 8/19 | -12.89% 1/19 |
| 2023年 11月期 | 2,180 7/13 | 1,391 1/16 | 1,183,000 7/4 | 1582億6800万 | 1009億8660万 | +16.57% 7/5 | -13.08% 10/16 |
| 最新 | 1,490 2024/4/24 | 76,300 | 1081億7400万 | +2.48% 1,454 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -29%（0.71倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/27 vs 1990/12/27
- 15%（1.15倍）
- 1992/12/29 vs 1991/12/27
- -18%（0.82倍）
- 1993/12/29 vs 1992/12/29
- -13%（0.87倍）
- 1994/12/29 vs 1993/12/29
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/29
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/29 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/29 vs 1998/12/29
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/27 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/27
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- 131%（2.31倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/24 vs 2023/12/29
- 0%（1倍）
- 過去安値
87円（2002/12/24） - 1613%（17.13倍）
1,490円（4/24）