株価チャート
株価
6/7
- 前日 (6/6)
- 843
- 始値
- 847
- 高値
- 847
- 安値
- 843
- 終値 ±0%
- 843
- 出来高 +450%
- 1,100
乖離率
- 株価(5日)
移動平均値 - -0.12%
844 - 株価(25日)
移動平均値 - +1.44%
831 - 出来高(5日)
移動平均値 - -38.2%
1,780
2024/01/11~2024/06/07
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 | ||||||||||
06/07 | 847 | 847 | 843 | 843 | 0% | 1,100 | 15億6554万 | +1.44% | 23.93 | 0.33 |
06/06 | 841 | 843 | 841 | 843 | +0.36% | 200 | 15億6554万 | +1.44% | 23.93 | 0.33 |
06/05 | 845 | 848 | 840 | 840 | -0.94% | 1,600 | 15億5997万 | +1.08% | 23.85 | 0.33 |
06/04 | 842 | 849 | 842 | 848 | +0.47% | 1,600 | 15億7483万 | +2.05% | 24.08 | 0.34 |
06/03 | 840 | 844 | 820 | 844 | +0.48% | 4,400 | 15億6740万 | +1.69% | 23.96 | 0.33 |
05/31 | 840 | 840 | 840 | 840 | +1.82% | 100 | 15億5997万 | +1.2% | 23.85 | 0.33 |
05/30 | 817 | 825 | 817 | 825 | +1.1% | 900 | 15億3211万 | -0.6% | 23.42 | 0.33 |
05/29 | 838 | 838 | 811 | 816 | -2.74% | 3,900 | 15億1540万 | -1.69% | 23.17 | 0.32 |
05/28 | 842 | 842 | 839 | 839 | -0.47% | 700 | 15億5811万 | +0.84% | 23.82 | 0.33 |
05/27 | 838 | 845 | 836 | 843 | +1.2% | 3,100 | 15億6554万 | +1.2% | 23.93 | 0.33 |
05/24 | 820 | 833 | 808 | 833 | +1.59% | 2,300 | 15億4697万 | -0.12% | 23.65 | 0.33 |
05/22 | 839 | 839 | 819 | 820 | -2.38% | 3,400 | 15億2283万 | -2.03% | 23.28 | 0.32 |
05/21 | 812 | 840 | 812 | 840 | +3.7% | 900 | 15億5997万 | 0% | 23.85 | 0.33 |
05/20 | 821 | 821 | 804 | 810 | -0.37% | 2,200 | 15億426万 | -3.8% | 23 | 0.32 |
05/17 | 812 | 833 | 801 | 813 | +0.37% | 2,600 | 15億983万 | -3.79% | 23.08 | 0.32 |
05/16 | 825 | 825 | 810 | 810 | -0.98% | 1,100 | 15億426万 | -4.37% | 23 | 0.32 |
05/15 | 836 | 836 | 818 | 818 | -0.37% | 800 | 15億1911万 | -3.76% | 23.22 | 0.32 |
05/14 | 819 | 826 | 819 | 821 | +0.37% | 1,900 | 15億2468万 | -3.75% | 23.31 | 0.32 |
05/13 | 840 | 842 | 806 | 818 | -2.5% | 5,200 | 15億1911万 | -4.33% | 23.22 | 0.32 |
05/10 | 839 | 839 | 839 | 839 | 0% | 200 | 15億5811万 | -2.33% | 23.82 | 0.33 |
05/09 | 839 | 839 | 839 | 839 | +0.12% | 300 | 15億5811万 | -2.56% | 23.82 | 0.33 |
05/08 | 838 | 838 | 838 | 838 | +0.12% | 600 | 15億5626万 | -2.9% | 23.79 | 0.33 |
05/07 | 833 | 838 | 833 | 837 | +0.48% | 500 | 15億5440万 | -3.24% | 23.76 | 0.33 |
05/02 | 837 | 838 | 833 | 833 | -0.48% | 1,000 | 15億4697万 | -3.92% | 23.65 | 0.33 |
05/01 | 836 | 837 | 836 | 837 | +0.12% | 1,100 | 15億5440万 | -3.57% | 23.76 | 0.33 |
04/30 | 842 | 842 | 836 | 836 | -0.59% | 2,100 | 15億5254万 | -3.69% | 23.73 | 0.33 |
04/26 | 851 | 851 | 841 | 841 | +1.08% | 1,800 | 15億6183万 | -3.22% | 23.88 | 0.33 |
04/25 | 823 | 838 | 821 | 832 | +0.6% | 3,800 | 15億4511万 | -4.37% | 23.62 | 0.33 |
04/24 | 815 | 840 | 815 | 827 | -2.13% | 16,600 | 15億3583万 | -5.05% | 23.48 | 0.33 |
04/23 | 845 | 845 | 845 | 845 | +0.6% | 500 | 15億6926万 | -2.99% | 23.99 | 0.33 |
04/22 | 834 | 840 | 834 | 840 | +0.48% | 2,800 | 15億5997万 | -3.45% | 23.85 | 0.33 |
04/19 | 860 | 860 | 836 | 836 | -2.79% | 3,600 | 15億5254万 | -3.69% | 23.73 | 0.33 |
04/18 | 861 | 861 | 860 | 860 | +0.82% | 300 | 15億9711万 | -0.81% | 24.42 | 0.34 |
04/17 | 884 | 884 | 853 | 853 | -3.62% | 2,800 | 15億8411万 | -1.39% | 24.22 | 0.34 |
04/16 | 894 | 894 | 871 | 885 | -0.56% | 4,100 | 16億4354万 | +2.43% | 25.13 | 0.35 |
04/15 | 890 | 906 | 889 | 890 | -1% | 13,300 | 16億5283万 | +3.49% | 25.27 | 0.35 |
04/12 | 898 | 899 | 884 | 899 | +0.11% | 3,500 | 16億6954万 | +4.78% | 25.52 | 0.36 |
04/11 | 890 | 898 | 890 | 898 | +1.35% | 4,600 | 16億6768万 | +5.03% | 25.49 | 0.35 |
04/10 | 887 | 887 | 871 | 886 | +1.96% | 4,200 | 16億4540万 | +3.99% | 25.15 | 0.35 |
04/09 | 871 | 888 | 869 | 869 | +0.35% | 2,900 | 16億1383万 | +2.36% | 24.67 | 0.34 |
04/08 | 890 | 890 | 865 | 866 | -2.7% | 3,200 | 16億825万 | +2.24% | 24.59 | 0.34 |
04/05 | 891 | 891 | 878 | 890 | -0.22% | 5,300 | 16億5283万 | +5.33% | 25.27 | 0.35 |
04/04 | 898 | 898 | 890 | 892 | -0.67% | 2,400 | 16億5654万 | +5.94% | 25.32 | 0.35 |
04/03 | 899 | 899 | 890 | 898 | -0.11% | 3,000 | 16億6768万 | +7.03% | 25.49 | 0.35 |
04/02 | 897 | 905 | 886 | 899 | +1.24% | 4,000 | 16億6954万 | +7.79% | 25.52 | 0.36 |
04/01 | 883 | 909 | 883 | 888 | +0.79% | 7,000 | 16億4911万 | +6.99% | 25.21 | 0.35 |
03/29 | 887 | 895 | 875 | 881 | -0.68% | 9,500 | 16億3611万 | +6.66% | 25.01 | 0.35 |
03/28 | 870 | 888 | 857 | 887 | +3.5% | 10,700 | 16億4725万 | +7.91% | 25.18 | 0.35 |
03/27 | 852 | 866 | 852 | 857 | 0% | 8,900 | 15億9154万 | +4.77% | 24.33 | 0.34 |
03/26 | 860 | 860 | 850 | 857 | +0.35% | 2,700 | 15億9154万 | +5.15% | 24.33 | 0.34 |
03/25 | 859 | 859 | 851 | 854 | -0.47% | 2,300 | 15億8597万 | +5.3% | 24.25 | 0.34 |
03/22 | 852 | 858 | 844 | 858 | +0.94% | 3,400 | 15億9340万 | +6.19% | 24.36 | 0.34 |
03/21 | 846 | 850 | 835 | 850 | +1.92% | 4,000 | 15億7854万 | +5.59% | 24.13 | 0.34 |
03/19 | 819 | 834 | 819 | 834 | +1.83% | 4,200 | 15億4883万 | +3.86% | 23.68 | 0.33 |
03/18 | 812 | 823 | 809 | 819 | +1.99% | 2,400 | 15億2097万 | +2.25% | 23.25 | 0.32 |
03/15 | 811 | 811 | 803 | 803 | -0.99% | 1,000 | 14億9126万 | +0.5% | 22.8 | 0.32 |
03/14 | 803 | 811 | 803 | 811 | +0.25% | 1,000 | 15億611万 | +1.5% | 23.02 | 0.32 |
03/13 | 815 | 818 | 808 | 809 | +0.12% | 7,000 | 15億240万 | +1.25% | 22.97 | 0.32 |
03/12 | 806 | 808 | 802 | 808 | +0.25% | 1,100 | 15億54万 | +1.13% | 22.94 | 0.32 |
03/11 | 809 | 813 | 801 | 806 | -2.18% | 7,800 | 14億9683万 | +0.75% | 22.88 | 0.32 |
03/08 | 820 | 824 | 820 | 824 | 0% | 1,300 | 15億3026万 | +2.87% | 23.39 | 0.33 |
03/07 | 821 | 827 | 821 | 824 | -0.12% | 1,200 | 15億3026万 | +2.87% | 23.39 | 0.33 |
03/06 | 811 | 830 | 811 | 825 | +0.61% | 10,600 | 15億3211万 | +2.87% | 23.42 | 0.33 |
03/05 | 819 | 832 | 818 | 820 | 0% | 3,400 | 15億2283万 | +2.12% | 23.28 | 0.32 |
03/04 | 813 | 820 | 813 | 820 | +0.86% | 1,400 | 15億2283万 | +1.99% | 23.28 | 0.32 |
03/01 | 815 | 818 | 800 | 813 | -0.25% | 3,700 | 15億983万 | +0.99% | 23.08 | 0.32 |
02/29 | 809 | 818 | 799 | 815 | +0.74% | 3,000 | 15億1354万 | +0.99% | 23.14 | 0.32 |
02/28 | 790 | 820 | 784 | 809 | +2.41% | 6,200 | 15億240万 | +0.12% | 22.97 | 0.32 |
02/27 | 782 | 790 | 781 | 790 | +1.02% | 3,400 | 14億6711万 | -2.35% | 22.43 | 0.31 |
02/26 | 800 | 800 | 782 | 782 | -1.64% | 4,000 | 14億5226万 | -3.58% | 22.2 | 0.31 |
02/22 | 795 | 796 | 795 | 795 | +0.38% | 900 | 14億7640万 | -2.33% | 22.57 | 0.31 |
02/21 | 798 | 798 | 790 | 792 | +1.15% | 2,200 | 14億7083万 | -2.94% | 22.49 | 0.31 |
02/20 | 777 | 790 | 777 | 783 | +0.77% | 2,000 | 14億5411万 | -4.4% | 22.23 | 0.31 |
02/19 | 765 | 777 | 758 | 777 | +1.57% | 1,600 | 14億4297万 | -5.59% | 22.06 | 0.31 |
02/16 | 760 | 765 | 755 | 765 | +0.66% | 800 | 14億2069万 | -7.27% | 21.72 | 0.3 |
02/15 | 801 | 801 | 744 | 760 | -3.8% | 9,400 | 14億1140万 | -8.21% | 21.58 | 0.3 |
02/14 | 790 | 801 | 790 | 790 | -0.5% | 1,200 | 14億6711万 | -5.05% | 22.43 | 0.31 |
02/13 | 778 | 797 | 776 | 794 | +1.79% | 4,400 | 14億7454万 | -4.68% | 22.54 | 0.31 |
02/09 | 788 | 788 | 770 | 780 | -1.02% | 5,800 | 14億4854万 | -6.47% | 22.14 | 0.31 |
02/08 | 792 | 792 | 777 | 788 | -1.5% | 4,300 | 14億6340万 | -5.85% | 22.37 | 0.31 |
02/07 | 811 | 811 | 800 | 800 | -1.11% | 4,700 | 14億8569万 | -4.65% | 22.71 | 0.32 |
02/06 | 810 | 820 | 805 | 809 | -0.12% | 5,400 | 15億240万 | -3.69% | 22.97 | 0.32 |
02/05 | 824 | 830 | 810 | 810 | -1.7% | 1,900 | 15億426万 | -3.57% | 23 | 0.32 |
02/02 | 833 | 833 | 822 | 824 | -1.08% | 1,300 | 15億3026万 | -2.02% | 23.39 | 0.33 |
02/01 | 845 | 845 | 833 | 833 | +0.12% | 2,700 | 15億4697万 | -1.07% | 23.65 | 0.33 |
01/31 | 855 | 858 | 832 | 832 | -2.69% | 6,600 | 15億4511万 | -1.19% | 23.62 | 0.33 |
01/30 | 850 | 855 | 850 | 855 | +1.66% | 1,000 | 15億8783万 | +1.42% | 24.27 | 0.34 |
01/29 | 845 | 845 | 841 | 841 | +0.12% | 200 | 15億6183万 | -0.12% | 23.88 | 0.33 |
01/26 | 863 | 863 | 840 | 840 | -1.52% | 2,000 | 15億5997万 | -0.24% | 23.85 | 0.33 |
01/25 | 852 | 864 | 843 | 853 | +0.47% | 700 | 15億8411万 | +1.43% | 24.22 | 0.34 |
01/24 | 848 | 850 | 848 | 849 | +0.71% | 500 | 15億7668万 | +0.95% | 24.1 | 0.34 |
01/23 | 839 | 852 | 839 | 843 | -0.47% | 3,000 | 15億6554万 | +0.12% | 23.93 | 0.33 |
01/22 | 847 | 847 | 847 | 847 | +1.68% | 700 | 15億7297万 | +0.59% | 24.05 | 0.33 |
01/19 | 845 | 845 | 826 | 833 | -2.12% | 2,000 | 15億4697万 | -1.3% | 23.65 | 0.33 |
01/18 | 848 | 863 | 848 | 851 | -1.39% | 2,700 | 15億8040万 | +0.59% | 24.16 | 0.34 |
01/17 | 868 | 878 | 863 | 863 | +0.35% | 1,700 | 16億268万 | +1.77% | 24.5 | 0.34 |
01/16 | 862 | 888 | 815 | 860 | -1.94% | 20,100 | 15億9711万 | +1.18% | 24.42 | 0.34 |
01/15 | 834 | 877 | 833 | 877 | +5.03% | 8,800 | 16億2868万 | +3.06% | 24.9 | 0.35 |
01/12 | 836 | 845 | 830 | 835 | -1.18% | 5,800 | 15億5068万 | -2% | 23.71 | 0.33 |
01/11 | 840 | 852 | 825 | 845 | +0.24% | 3,900 | 15億6926万 | -1.05% | 23.99 | 0.33 |
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 | 1,690 169 4/28 | 560 56 10/28 | 2,900 29,000 1/10 | - | - | +20.08% 4/25 | -28% 10/17 |
2009年 11月期 | 970 97 8/26 | 500 50 12/22 | 100,400 1,004,000 8/21 | - | - | +34.36% 8/25 | -15.42% 10/1 |
2010年 11月期 | 790 79 4/13 | 430 43 11/15 43 8/17 | 159,900 1,599,000 4/13 | - | - | +38.11% 4/13 | -14.08% 5/24 |
2011年 11月期 | 660 66 4/11 | 310 31 3/15 | 10,600 106,000 3/15 | 12億2568万 | 5億7570万 | +18.78% 4/13 | -35.48% 3/15 |
2012年 11月期 | 1,040 104 3/1 | 510 51 12/20 51 12/2 他2件 | 253,100 2,531,000 2/21 | 19億3138万 | 9億4712万 | +40.19% 2/29 | -18.12% 5/15 |
2013年 11月期 | 1,520 152 11/21 | 650 65 12/5 | 543,400 5,434,000 11/21 | 28億2279万 | 12億711万 | +26.26% 11/21 | -17.61% 6/7 |
2014年 11月期 | 1,880 188 1/21 | 1,070 107 12/25 | 238,600 2,386,000 1/21 | 34億9137万 | 19億8709万 | +47.2% 1/20 | -12.21% 10/17 |
2015年 11月期 | 5,060 506 4/27 | 1,300 130 12/17 130 12/16 | 547,200 5,472,000 4/22 | 93億9699万 | 24億1424万 | +68.33% 3/30 | -32.09% 8/25 |
2016年 11月期 | 2,750 275 7/25 | 1,090 109 6/24 | 719,300 7,193,000 7/22 | 51億706万 | 20億2425万 | +76.11% 7/22 | -27.27% 2/12 |
2017年 11月期 | 2,530 253 12/2 | 1,466 9/8 | 120,500 1,205,000 12/2 | 46億9849万 | 27億2252万 | +7.56% 1/25 | -14.29% 4/14 |
2018年 11月期 | 1,762 1/23 | 1,384 4/9 | 116,700 1/23 | 32億7223万 | 25億7024万 | +20.39% 1/22 | -28.38% 12/25 |
2019年 11月期 | 1,415 12/3 | 903 6/17 6/14 | 7,100 1/22 | 26億2781万 | 16億7697万 | +5.27% 7/29 | -9.81% 1/11 |
2020年 11月期 | 1,110 1/17 | 470 3/17 | 42,100 1/20 | 20億6139万 | 8億7284万 | +24.25% 10/19 | -36.29% 3/17 |
2021年 11月期 | 1,090 4/14 | 635 8/20 | 107,600 4/14 | 20億2425万 | 11億7926万 | +39.98% 4/13 | -9.76% 12/28 |
2022年 11月期 | 650 12/9 12/1 | 496 11/16 | 28,700 8/31 | 12億712万 | 9億2112万 | +4.96% 3/31 | -8.35% 1/6 |
2023年 11月期 | 1,159 4/14 | 408 2/13 | 1,854,600 4/7 | 21億5239万 | 7億5770万 | +96.38% 4/13 | -15.83% 5/18 |
最新 | 843 2024/6/7 | 1,100 | 15億6554万 | +1.44% 831 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/28
- 137%(2.37倍)
- 1986/12/27 vs 1985/12/28
- -10%(0.9倍)
- 1987/12/28 vs 1986/12/27
- 49%(1.49倍)
- 1988/12/28 vs 1987/12/28
- 22%(1.22倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- -2%(0.98倍)
- 1991/12/20 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/20
- -48%(0.52倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/26 vs 1995/12/29
- 13%(1.13倍)
- 1997/12/26 vs 1996/12/26
- -20%(0.8倍)
- 1998/12/29 vs 1997/12/26
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/29
- 34%(1.34倍)
- 2000/12/29 vs 1999/12/30
- -60%(0.4倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -29%(0.71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
- 59%(1.59倍)
- 2006/12/29 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/29 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/29 vs 2010/12/29
- 0%(1倍)
- 2012/12/28 vs 2011/12/29
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -23%(0.77倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 81%(1.81倍)
- 2024/06/07 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
310円(2011/03/15) - 172%(2.72倍)
843円(6/7)