株価チャート
株価
4/18
- 前日 (4/16)
- 4,805
- 始値
- 4,700
- 高値
- 4,700
- 安値
- 4,600
- 終値 -2.81%
- 4,670
- 出来高 +133.33%
- 700
乖離率
- 株価（5日）
移動平均値 - -1.6%
4,746 - 株価（25日）
移動平均値 - +0.21%
4,660 - 出来高（5日）
移動平均値 - +66.67%
420
2023/09/05～2024/04/18
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 | ||||||||||
| 04/18 | 4,700 | 4,700 | 4,600 | 4,670 | -2.81% | 700 | 55億1736万 | +0.21% | 14.86 | 1.64 |
| 04/16 | 4,805 | 4,805 | 4,805 | 4,805 | +0.1% | 300 | 56億7685万 | +3.05% | 15.29 | 1.69 |
| 04/15 | 4,740 | 4,800 | 4,740 | 4,800 | +1.27% | 400 | 56億7095万 | +2.96% | 15.28 | 1.69 |
| 04/12 | 4,715 | 4,775 | 4,715 | 4,740 | +0.53% | 500 | 56億6万 | +1.72% | 15.09 | 1.66 |
| 04/11 | 4,740 | 4,740 | 4,715 | 4,715 | +0.32% | 200 | 55億7052万 | +1.2% | 15.01 | 1.66 |
| 04/08 | 4,725 | 4,750 | 4,700 | 4,700 | +0.97% | 1,000 | 55億5280万 | +0.92% | 14.96 | 1.65 |
| 04/05 | 4,650 | 4,655 | 4,650 | 4,655 | -0.43% | 200 | 54億9964万 | -0.09% | 14.82 | 1.63 |
| 04/03 | 4,675 | 4,675 | 4,675 | 4,675 | +1.52% | 100 | 55億2326万 | +0.28% | 14.88 | 1.64 |
| 03/29 | 4,655 | 4,655 | 4,605 | 4,605 | -2.23% | 400 | 54億4056万 | -1.33% | 14.66 | 1.62 |
| 03/26 | 4,765 | 4,765 | 4,710 | 4,710 | -1.36% | 300 | 55億6462万 | +0.75% | 14.99 | 1.65 |
| 03/25 | 4,750 | 4,775 | 4,715 | 4,775 | +0.53% | 600 | 56億4141万 | +2.25% | 15.2 | 1.68 |
| 03/21 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 100 | 56億1187万 | +1.63% | 15.12 | 1.67 |
| 03/19 | 4,740 | 4,750 | 4,740 | 4,750 | +2.7% | 700 | 56億1187万 | +1.54% | 15.12 | 1.67 |
| 03/18 | 4,695 | 4,695 | 4,625 | 4,625 | +0.54% | 300 | 54億6419万 | -1.13% | 14.72 | 1.62 |
| 03/15 | 4,555 | 4,600 | 4,555 | 4,600 | +1.43% | 200 | 54億3466万 | -1.69% | 14.64 | 1.62 |
| 03/08 | 4,535 | 4,535 | 4,535 | 4,535 | -1.52% | 100 | 53億5786万 | -3.08% | 14.44 | 1.59 |
| 03/04 | 4,595 | 4,605 | 4,595 | 4,605 | -2.33% | 200 | 54億4056万 | -1.58% | 14.66 | 1.62 |
| 03/01 | 4,645 | 4,715 | 4,645 | 4,715 | +1.4% | 200 | 55億7052万 | +0.88% | 15.01 | 1.66 |
| 02/27 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 100 | 54億9373万 | -0.47% | 14.8 | 1.63 |
| 02/26 | 4,660 | 4,660 | 4,650 | 4,650 | +4.49% | 300 | 54億9373万 | -0.47% | 14.8 | 1.63 |
| 02/16 | 4,470 | 4,470 | 4,450 | 4,450 | 0% | 400 | 52億5744万 | -4.49% | 14.16 | 1.56 |
| 02/15 | 4,495 | 4,495 | 4,450 | 4,450 | -0.89% | 200 | 52億5744万 | -4.38% | 14.16 | 1.56 |
| 02/14 | 4,620 | 4,620 | 4,490 | 4,490 | -3.85% | 300 | 53億470万 | -3.46% | 14.29 | 1.58 |
| 02/13 | 4,710 | 4,710 | 4,670 | 4,670 | -0.95% | 800 | 55億1736万 | +0.52% | 14.86 | 1.64 |
| 02/08 | 4,715 | 4,715 | 4,715 | 4,715 | -0.74% | 100 | 55億7052万 | +1.81% | 15.01 | 1.66 |
| 02/06 | 4,715 | 4,750 | 4,715 | 4,750 | -0.21% | 200 | 56億1187万 | +2.88% | 15.12 | 1.67 |
| 02/05 | 4,760 | 4,760 | 4,760 | 4,760 | 0% | 200 | 56億2369万 | +3.48% | 15.15 | 1.67 |
| 01/30 | 4,780 | 4,780 | 4,760 | 4,760 | +1.06% | 200 | 56億2369万 | +3.98% | 15.15 | 1.67 |
| 01/26 | 4,670 | 4,810 | 4,670 | 4,710 | +0.86% | 400 | 55億6462万 | +3.36% | 14.99 | 1.65 |
| 01/24 | 4,670 | 4,670 | 4,670 | 4,670 | -1.48% | 100 | 55億1736万 | +2.75% | 14.86 | 1.64 |
| 01/19 | 4,740 | 4,740 | 4,740 | 4,740 | +0.11% | 100 | 56億6万 | +4.68% | 15.09 | 1.66 |
| 01/18 | 4,735 | 4,735 | 4,735 | 4,735 | -1.46% | 100 | 55億9415万 | +5.01% | 15.07 | 1.66 |
| 01/17 | 4,805 | 4,805 | 4,805 | 4,805 | 0% | 200 | 56億7685万 | +6.75% | 15.29 | 1.69 |
| 01/16 | 4,805 | 4,805 | 4,805 | 4,805 | +4.57% | 400 | 56億7685万 | +6.92% | 15.29 | 1.69 |
| 01/15 | 4,850 | 4,850 | 4,570 | 4,595 | -5.36% | 800 | 54億2875万 | +2.36% | 14.63 | 1.61 |
| 01/12 | 4,860 | 4,860 | 4,855 | 4,855 | 0% | 500 | 57億3593万 | +8.06% | 15.45 | 1.7 |
| 01/11 | 4,965 | 5,100 | 4,855 | 4,855 | +2.1% | 4,100 | 57億3593万 | +7.86% | 15.45 | 1.7 |
| 01/10 | 4,860 | 4,870 | 4,755 | 4,755 | +2.26% | 500 | 56億1778万 | +5.46% | 15.14 | 1.67 |
| 01/09 | 4,600 | 4,650 | 4,600 | 4,650 | +1.09% | 600 | 54億9373万 | +2.74% | 14.8 | 1.63 |
| 01/05 | 4,460 | 4,600 | 4,460 | 4,600 | +1.55% | 600 | 54億3466万 | +0.92% | 14.64 | 1.62 |
| 01/04 | 4,530 | 4,530 | 4,530 | 4,530 | +0.89% | 100 | 53億5195万 | -0.9% | 14.42 | 1.59 |
| 2023 | ||||||||||
| 12/28 | 4,440 | 4,490 | 4,440 | 4,490 | -3.44% | 300 | 53億470万 | -2.05% | 14.29 | 1.58 |
| 12/27 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 200 | 54億9373万 | +1.24% | 14.8 | 1.63 |
| 12/26 | 4,330 | 4,685 | 4,330 | 4,650 | +7.39% | 2,500 | 54億9373万 | +1.22% | 14.8 | 1.63 |
| 12/25 | 4,360 | 4,360 | 4,330 | 4,330 | +0.12% | 300 | 51億1566万 | -5.79% | 13.78 | 1.52 |
| 12/22 | 4,305 | 4,325 | 4,305 | 4,325 | -1.14% | 200 | 51億976万 | -6.2% | 13.77 | 1.52 |
| 12/21 | 4,305 | 4,375 | 4,305 | 4,375 | 0% | 200 | 51億6883万 | -5.38% | 13.93 | 1.54 |
| 12/20 | 4,290 | 4,375 | 4,290 | 4,375 | +1.98% | 300 | 51億6883万 | -5.65% | 13.93 | 1.54 |
| 12/19 | 4,360 | 4,360 | 4,290 | 4,290 | -1.94% | 200 | 50億6841万 | -7.7% | 13.66 | 1.51 |
| 12/18 | 4,375 | 4,375 | 4,305 | 4,375 | +1.63% | 400 | 51億6883万 | -6.14% | 13.93 | 1.54 |
| 12/14 | 4,285 | 4,305 | 4,235 | 4,305 | +2.14% | 300 | 50億8613万 | -7.91% | 13.7 | 1.51 |
| 12/13 | 4,205 | 4,265 | 4,205 | 4,215 | -0.71% | 800 | 49億7980万 | -10.09% | 13.42 | 1.48 |
| 12/12 | 4,425 | 4,425 | 4,210 | 4,245 | -3.63% | 1,200 | 50億1524万 | -9.8% | 13.51 | 1.49 |
| 12/11 | 4,245 | 4,405 | 4,245 | 4,405 | +3.77% | 400 | 52億427万 | -6.65% | 14.02 | 1.55 |
| 12/08 | 4,245 | 4,305 | 4,245 | 4,245 | -0.59% | 300 | 50億1524万 | -10.23% | 13.51 | 1.49 |
| 12/07 | 4,330 | 4,335 | 4,235 | 4,270 | -5.95% | 1,400 | 50億4478万 | -10.03% | 13.59 | 1.5 |
| 12/04 | 4,600 | 4,600 | 4,525 | 4,540 | -1.94% | 500 | 53億6377万 | -4.66% | 14.45 | 1.59 |
| 12/01 | 4,680 | 4,680 | 4,630 | 4,630 | -1.07% | 600 | 54億7010万 | -2.85% | 14.74 | 1.63 |
| 11/30 | 4,675 | 4,680 | 4,630 | 4,680 | +0.11% | 700 | 55億2917万 | -1.87% | 14.05 | 1.7 |
| 11/29 | 4,820 | 4,830 | 4,675 | 4,675 | -7.61% | 1,500 | 55億2326万 | -1.99% | 14.04 | 1.7 |
| 11/28 | 5,050 | 5,060 | 4,950 | 5,060 | +0.2% | 800 | 59億7812万 | +6.12% | 15.19 | 1.84 |
| 11/27 | 5,190 | 5,190 | 5,050 | 5,050 | -2.7% | 700 | 59億6631万 | +6.29% | 15.16 | 1.83 |
| 11/22 | 5,400 | 5,400 | 5,110 | 5,190 | -4.77% | 1,000 | 61億3171万 | +9.73% | 15.58 | 1.88 |
| 11/21 | 5,000 | 5,500 | 5,000 | 5,450 | +10.89% | 2,100 | 64億3889万 | +15.91% | 16.36 | 1.98 |
| 11/20 | 4,930 | 4,960 | 4,870 | 4,915 | +0.92% | 1,200 | 58億681万 | +5.36% | 14.76 | 1.78 |
| 11/17 | 4,720 | 4,870 | 4,720 | 4,870 | +3.29% | 300 | 57億5365万 | +4.73% | 14.62 | 1.77 |
| 11/16 | 4,705 | 4,715 | 4,705 | 4,715 | +0.75% | 600 | 55億7052万 | +1.68% | 14.16 | 1.71 |
| 11/15 | 4,700 | 4,700 | 4,680 | 4,680 | -0.43% | 400 | 55億2917万 | +1.19% | 14.05 | 1.7 |
| 11/14 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 55億5280万 | +1.84% | 14.11 | 1.71 |
| 11/13 | 4,700 | 4,700 | 4,700 | 4,700 | +1.08% | 100 | 55億5280万 | +2.04% | 14.11 | 1.71 |
| 11/10 | 4,690 | 4,690 | 4,650 | 4,650 | -0.75% | 400 | 54億9373万 | +1.13% | 13.96 | 1.69 |
| 11/09 | 4,685 | 4,685 | 4,685 | 4,685 | +0.75% | 100 | 55億3508万 | +1.98% | 14.07 | 1.7 |
| 11/08 | 4,635 | 4,650 | 4,635 | 4,650 | +0.32% | 400 | 54億9373万 | +1.48% | 13.96 | 1.69 |
| 11/07 | 4,635 | 4,635 | 4,635 | 4,635 | -1.49% | 200 | 54億7601万 | +1.36% | 13.92 | 1.68 |
| 11/01 | 4,710 | 4,710 | 4,705 | 4,705 | +1.18% | 200 | 55億5871万 | +3.02% | 14.13 | 1.71 |
| 10/31 | 4,720 | 4,720 | 4,650 | 4,650 | 0% | 200 | 54億9373万 | +2.04% | 13.96 | 1.69 |
| 10/30 | 4,650 | 4,650 | 4,650 | 4,650 | +1.53% | 100 | 54億9373万 | +2.22% | 13.96 | 1.69 |
| 10/27 | 4,605 | 4,705 | 4,580 | 4,580 | -1.51% | 900 | 54億1103万 | +0.86% | 13.75 | 1.66 |
| 10/26 | 4,645 | 4,650 | 4,645 | 4,650 | -0.53% | 300 | 54億9373万 | +2.56% | 13.96 | 1.69 |
| 10/25 | 4,705 | 4,705 | 4,675 | 4,675 | 0% | 200 | 55億2326万 | +3.27% | 14.04 | 1.7 |
| 10/24 | 4,645 | 4,675 | 4,645 | 4,675 | +0.97% | 200 | 55億2326万 | +3.57% | 14.04 | 1.7 |
| 10/23 | 4,630 | 4,630 | 4,630 | 4,630 | -1.49% | 100 | 54億7010万 | +2.84% | 13.9 | 1.68 |
| 10/20 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 100 | 55億5280万 | +4.61% | 14.11 | 1.71 |
| 10/19 | 4,680 | 4,725 | 4,680 | 4,700 | +1.18% | 300 | 55億5280万 | +4.86% | 14.11 | 1.71 |
| 10/17 | 4,640 | 4,645 | 4,640 | 4,645 | +0.65% | 200 | 54億8782万 | +4.03% | 13.95 | 1.69 |
| 10/16 | 4,685 | 4,685 | 4,615 | 4,615 | +1.99% | 300 | 54億5238万 | +3.61% | 13.86 | 1.68 |
| 10/13 | 4,525 | 4,525 | 4,525 | 4,525 | +0.44% | 100 | 53億4605万 | +1.89% | 13.59 | 1.64 |
| 10/12 | 4,500 | 4,540 | 4,500 | 4,505 | -0.44% | 300 | 53億2242万 | +1.67% | 13.53 | 1.64 |
| 10/11 | 4,525 | 4,525 | 4,525 | 4,525 | -0.33% | 200 | 53億4605万 | +2.28% | 13.59 | 1.64 |
| 10/10 | 4,540 | 4,540 | 4,540 | 4,540 | -0.11% | 200 | 53億6377万 | +2.83% | 13.63 | 1.65 |
| 10/03 | 4,615 | 4,615 | 4,545 | 4,545 | +3.18% | 1,300 | 53億6968万 | +3.27% | 13.65 | 1.65 |
| 10/02 | 4,400 | 4,405 | 4,400 | 4,405 | -0.45% | 200 | 52億427万 | +0.43% | 13.23 | 1.6 |
| 09/27 | 4,425 | 4,425 | 4,425 | 4,425 | -1.56% | 100 | 52億2790万 | +1.1% | 13.29 | 1.61 |
| 09/26 | 4,495 | 4,495 | 4,495 | 4,495 | +0.33% | 100 | 53億1060万 | +3% | 13.5 | 1.63 |
| 09/20 | 4,480 | 4,480 | 4,480 | 4,480 | -1.54% | 100 | 52億9288万 | +2.8% | 13.45 | 1.63 |
| 09/19 | 4,540 | 4,550 | 4,540 | 4,550 | +3.41% | 500 | 53億7558万 | +4.6% | 13.66 | 1.65 |
| 09/12 | 4,405 | 4,405 | 4,400 | 4,400 | -0.45% | 300 | 51億9837万 | +1.41% | 13.21 | 1.6 |
| 09/11 | 4,485 | 4,490 | 4,420 | 4,420 | -1.45% | 400 | 52億2200万 | +2.1% | 13.27 | 1.6 |
| 09/08 | 4,485 | 4,485 | 4,485 | 4,485 | +0.56% | 100 | 52億9879万 | +3.84% | 13.47 | 1.63 |
| 09/05 | 4,460 | 4,460 | 4,460 | 4,460 | +0.34% | 100 | 52億6925万 | +3.58% | 13.39 | 1.62 |
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 | |
| 2007年 11月期 | 3,900 780 7/18 | 2,545 509 6/28 | 11,400 57,000 11/26 | - | - | +11.63% 7/13 | -10.03% 5/26 |
| 2008年 11月期 | 3,500 700 1/4 | 1,875 375 11/27 375 11/25 | 3,400 17,000 7/31 | - | - | +5.39% 3/23 | -22.14% 7/30 |
| 2009年 11月期 | 2,000 400 5/15 | 1,725 345 11/27 | 1,600 8,000 10/6 | - | - | +7.02% 6/8 | -5.88% 10/6 |
| 2010年 11月期 | 1,890 378 5/6 | 1,510 302 8/26 | 1,400 7,000 8/20 7,000 8/19 | - | - | +9.76% 11/17 | -8.78% 12/3 |
| 2011年 11月期 | 1,920 384 9/1 384 8/31 | 1,495 299 12/8 | 7,200 36,000 3/15 | 22億4870万 | 17億5094万 | +8.02% 3/11 | -9% 1/17 |
| 2012年 11月期 | 2,005 401 10/18 | 1,605 321 1/24 321 1/18 他2件 | 4,400 22,000 1/13 | 23億4825万 | 18億7977万 | +10.31% 10/10 | -5.83% 11/28 |
| 2013年 11月期 | 3,470 694 9/12 | 1,830 366 12/19 | 3,000 15,000 4/19 15,000 3/5 15,000 1/22 | 40億6406万 | 21億4329万 | +25.15% 4/17 | -11.06% 12/25 |
| 2014年 11月期 | 3,175 635 11/25 | 2,525 505 6/5 | 2,800 14,000 11/25 | 37億1881万 | 29億5748万 | +9.07% 9/4 | -5.18% 6/5 |
| 2015年 11月期 | 4,520 904 4/27 | 2,850 570 12/19 | 7,600 38,000 4/27 | 52億9418万 | 33億3814万 | +19.08% 4/28 | -17.3% 8/24 |
| 2016年 11月期 | 3,430 12/7 | 2,650 6/30 | 1,600 3/23 | 40億1749万 | 31億389万 | +9.01% 12/13 | -7.72% 6/27 |
| 2017年 11月期 | 3,390 12/14 | 2,800 4/12 | 3,100 8/2 | 39億7063万 | 32億7958万 | +5.19% 10/23 | -7.63% 12/4 |
| 2018年 11月期 | 3,190 1/18 | 2,775 3/20 | 2,700 1/18 | 37億3638万 | 32億5030万 | +7.36% 1/17 | -6.8% 12/26 |
| 2019年 11月期 | 3,000 1/18 12/17 | 2,750 3/13 | 4,400 2/13 | 35億2028万 | 32億2692万 | +3.37% 8/22 | -2.8% 2/13 |
| 2020年 11月期 | 3,695 10/26 | 2,100 3/23 | 4,100 11/19 | 43億5714万 | 24億7030万 | +18.63% 5/11 | -17.58% 3/23 |
| 2021年 11月期 | 4,090 11/26 | 3,300 12/30 | 2,300 12/1 | 48億3212万 | 38億9135万 | +5.36% 3/19 | -4.58% 12/1 |
| 2022年 11月期 | 6,400 10/25 | 3,745 12/15 | 38,300 10/25 | 75億6126万 | 44億2452万 | +22.05% 10/24 | -10.19% 10/28 |
| 2023年 11月期 | 5,500 11/21 | 3,700 1/16 | 3,300 7/13 | 64億9796万 | 43億7135万 | +15.9% 11/21 | -10.23% 12/8 |
| 最新 | 4,670 2024/4/18 | 700 | 55億1736万 | +0.21% 4,660 | |||
年間値上がり率
- 1988/12/09 vs 1987/12/02
- -11%（0.89倍）
- 1989/12/29 vs 1988/12/09
- 30%（1.3倍）
- 1994/12/28 vs 1993/12/29
- 84%（1.84倍）
- 1995/12/20 vs 1994/12/28
- -42%（0.58倍）
- 1996/12/19 vs 1995/12/20
- 5%（1.05倍）
- 1997/12/25 vs 1996/12/19
- -48%（0.52倍）
- 2000/12/25 vs 1999/12/24
- -15%（0.85倍）
- 2001/12/20 vs 2000/12/25
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/20
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/27 vs 2003/12/29
- 34%（1.34倍）
- 2005/12/28 vs 2004/12/27
- 79%（1.79倍）
- 2006/12/27 vs 2005/12/28
- -7%（0.93倍）
- 2007/12/26 vs 2006/12/27
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/26
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/29 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/28 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/18 vs 2023/12/28
- 4%（1.04倍）
- 過去安値
975円（2002/12/25） - 379%（4.79倍）
4,670円（4/18）