株価チャート
株価
4/24
- 前日 (4/23)
- 304
- 始値
- 303
- 高値
- 307
- 安値
- 302
- 終値 +0.99%
- 307
- 出来高 -20.15%
- 700,500
乖離率
- 株価（5日）
移動平均値 - 0%
307 - 株価（25日）
移動平均値 - -1.6%
312 - 出来高（5日）
移動平均値 - -34.7%
1,072,720
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 | 303 | 307 | 302 | 307 | +0.99% | 700,500 | 242億5530万 | -1.6% | 13.26 | 3.04 |
| 04/23 | 310 | 312 | 302 | 304 | -0.33% | 877,300 | 240億1828万 | -2.56% | 13.13 | 3.01 |
| 04/22 | 301 | 309 | 300 | 305 | -0.65% | 1,209,800 | 240億9728万 | -2.24% | 13.17 | 3.02 |
| 04/19 | 313 | 318 | 305 | 307 | -1.92% | 1,119,700 | 242億5530万 | -1.6% | 13.26 | 3.04 |
| 04/18 | 314 | 318 | 310 | 313 | -2.8% | 1,456,300 | 247億2934万 | +0.32% | 13.52 | 3.1 |
| 04/17 | 330 | 336 | 319 | 322 | -0.62% | 2,264,800 | 254億4041万 | +3.21% | 13.91 | 3.19 |
| 04/16 | 323 | 326 | 312 | 324 | -0.92% | 1,605,700 | 255億9843万 | +3.85% | 14 | 3.21 |
| 04/15 | 324 | 332 | 315 | 327 | +6.17% | 2,983,600 | 258億3545万 | +4.81% | 14.12 | 3.24 |
| 04/12 | 316 | 322 | 308 | 308 | -1.28% | 1,822,700 | 243億3431万 | -0.96% | 13.3 | 3.05 |
| 04/11 | 312 | 314 | 309 | 312 | 0% | 434,200 | 246億5034万 | +0.32% | 13.48 | 3.09 |
| 04/10 | 314 | 318 | 312 | 312 | -0.64% | 676,200 | 246億5034万 | +0.32% | 13.48 | 3.09 |
| 04/09 | 303 | 315 | 303 | 314 | +3.97% | 1,361,200 | 248億835万 | +0.96% | 13.56 | 3.11 |
| 04/08 | 306 | 310 | 302 | 302 | -0.66% | 1,000,900 | 238億6026万 | -2.89% | 13.04 | 2.99 |
| 04/05 | 308 | 309 | 303 | 304 | -2.25% | 1,136,600 | 240億1828万 | -2.25% | 13.13 | 3.01 |
| 04/04 | 309 | 311 | 304 | 311 | +1.63% | 909,000 | 245億7133万 | -0.32% | 13.43 | 3.08 |
| 04/03 | 307 | 308 | 304 | 306 | -0.65% | 853,000 | 241億7629万 | -2.24% | 13.22 | 3.03 |
| 04/02 | 311 | 313 | 307 | 308 | -0.65% | 838,400 | 243億3431万 | -1.6% | 13.3 | 3.05 |
| 04/01 | 318 | 318 | 310 | 310 | -1.9% | 642,800 | 244億9232万 | -0.96% | 13.39 | 3.07 |
| 03/29 | 312 | 316 | 311 | 316 | +0.96% | 498,500 | 249億6637万 | +0.96% | 13.65 | 3.13 |
| 03/28 | 313 | 320 | 312 | 313 | +0.64% | 1,032,100 | 247億2934万 | 0% | 13.52 | 3.1 |
| 03/27 | 316 | 316 | 309 | 311 | -0.32% | 1,073,200 | 245億7133万 | -0.64% | 13.43 | 3.08 |
| 03/26 | 306 | 312 | 306 | 312 | +0.65% | 881,100 | 246億5034万 | -0.32% | 13.48 | 3.09 |
| 03/25 | 318 | 318 | 310 | 310 | -3.13% | 938,300 | 244億9232万 | -0.96% | 13.39 | 3.07 |
| 03/22 | 314 | 322 | 312 | 320 | +1.27% | 977,700 | 252億8240万 | +2.56% | 13.82 | 3.17 |
| 03/21 | 319 | 321 | 315 | 316 | 0% | 872,800 | 249億6637万 | +1.28% | 13.65 | 3.13 |
| 03/19 | 314 | 317 | 312 | 316 | +1.28% | 881,900 | 249億6637万 | +1.28% | 13.65 | 3.13 |
| 03/18 | 305 | 312 | 305 | 312 | +1.96% | 895,000 | 246億5034万 | +0.32% | 13.48 | 3.09 |
| 03/15 | 310 | 312 | 305 | 306 | 0% | 777,900 | 241億7629万 | -1.61% | 13.22 | 3.03 |
| 03/14 | 311 | 311 | 305 | 306 | -0.97% | 691,300 | 241億7629万 | -1.61% | 13.22 | 3.03 |
| 03/13 | 318 | 318 | 309 | 309 | -1.9% | 818,400 | 244億1331万 | -0.64% | 13.35 | 3.06 |
| 03/12 | 312 | 317 | 312 | 315 | -0.63% | 813,500 | 248億8736万 | +1.29% | 13.61 | 3.12 |
| 03/11 | 306 | 317 | 305 | 317 | +2.59% | 1,310,600 | 250億4537万 | +1.93% | 13.69 | 3.14 |
| 03/08 | 301 | 311 | 301 | 309 | +1.31% | 875,600 | 244億1331万 | -0.32% | 13.35 | 3.06 |
| 03/07 | 314 | 314 | 304 | 305 | -1.93% | 1,014,200 | 240億9728万 | -1.93% | 13.17 | 3.02 |
| 03/06 | 307 | 314 | 304 | 311 | +0.32% | 707,300 | 245億7133万 | 0% | 13.43 | 3.08 |
| 03/05 | 310 | 312 | 305 | 310 | -0.96% | 1,042,100 | 244億9232万 | -0.32% | 13.39 | 3.07 |
| 03/04 | 318 | 320 | 313 | 313 | -2.19% | 908,300 | 247億2934万 | +0.64% | 13.52 | 3.1 |
| 03/01 | 325 | 327 | 319 | 320 | -1.23% | 925,300 | 252億8240万 | +2.56% | 13.82 | 3.17 |
| 02/29 | 321 | 326 | 318 | 324 | -0.61% | 880,700 | 255億9843万 | +3.85% | 14 | 3.21 |
| 02/28 | 315 | 327 | 315 | 326 | +4.15% | 1,562,900 | 257億5644万 | +4.82% | 14.08 | 3.23 |
| 02/27 | 317 | 317 | 311 | 313 | -0.63% | 1,005,200 | 247億2934万 | +0.64% | 13.52 | 3.1 |
| 02/26 | 313 | 319 | 312 | 315 | +0.96% | 1,512,900 | 248億8736万 | +1.29% | 13.61 | 3.12 |
| 02/22 | 315 | 316 | 310 | 312 | -0.32% | 873,400 | 246億5034万 | +0.32% | 13.48 | 3.09 |
| 02/21 | 317 | 322 | 311 | 313 | -0.63% | 1,090,000 | 247億2934万 | +0.97% | 13.52 | 3.1 |
| 02/20 | 312 | 317 | 310 | 315 | +1.61% | 1,589,300 | 248億8736万 | +1.29% | 13.61 | 3.12 |
| 02/19 | 300 | 313 | 298 | 310 | +3.33% | 2,179,600 | 244億9232万 | -0.64% | 13.39 | 3.07 |
| 02/16 | 299 | 301 | 294 | 300 | +0.33% | 1,567,800 | 237億225万 | -5.06% | 12.96 | 2.97 |
| 02/15 | 302 | 303 | 297 | 299 | -0.66% | 1,996,300 | 236億2324万 | -7.14% | 12.92 | 2.96 |
| 02/14 | 308 | 308 | 301 | 301 | -3.22% | 1,392,200 | 237億8125万 | -8.23% | 13 | 2.98 |
| 02/13 | 310 | 314 | 306 | 311 | +1.97% | 1,602,200 | 245億7133万 | -6.61% | 13.43 | 3.08 |
| 02/09 | 304 | 309 | 303 | 305 | +0.33% | 1,414,600 | 240億9728万 | -9.76% | 13.17 | 3.02 |
| 02/08 | 306 | 309 | 301 | 304 | -0.98% | 2,044,900 | 240億1828万 | -11.63% | 13.13 | 3.01 |
| 02/07 | 316 | 316 | 307 | 307 | -2.85% | 2,088,800 | 242億5530万 | -12.03% | 13.26 | 3.04 |
| 02/06 | 310 | 318 | 307 | 316 | +1.94% | 1,816,300 | 249億6637万 | -10.99% | 13.65 | 3.13 |
| 02/05 | 305 | 312 | 305 | 310 | +1.64% | 1,668,600 | 244億9232万 | -13.89% | 13.39 | 3.07 |
| 02/02 | 308 | 311 | 304 | 305 | -0.65% | 1,716,600 | 240億9728万 | -16.21% | 13.17 | 3.02 |
| 02/01 | 308 | 311 | 305 | 307 | -1.29% | 2,237,300 | 242億5530万 | -16.8% | 13.26 | 3.04 |
| 01/31 | 308 | 312 | 305 | 311 | +0.32% | 1,523,900 | 245億7133万 | -16.62% | 13.43 | 3.08 |
| 01/30 | 314 | 317 | 307 | 310 | -0.32% | 1,745,300 | 244億9232万 | -17.99% | 13.39 | 3.07 |
| 01/29 | 317 | 319 | 310 | 311 | -2.2% | 2,467,500 | 245億7133万 | -18.59% | 13.43 | 3.08 |
| 01/26 | 325 | 328 | 318 | 318 | -3.05% | 2,565,000 | 251億2438万 | -17.62% | 13.74 | 3.15 |
| 01/25 | 315 | 328 | 315 | 328 | +2.5% | 2,532,100 | 259億1446万 | -15.9% | 14.17 | 3.25 |
| 01/24 | 318 | 326 | 317 | 320 | +1.27% | 3,014,100 | 252億8240万 | -18.58% | 13.82 | 3.17 |
| 01/23 | 330 | 340 | 316 | 316 | -2.77% | 4,808,300 | 249億6637万 | -20.4% | 13.65 | 3.13 |
| 01/22 | 314 | 329 | 312 | 325 | +5.52% | 4,287,000 | 256億7743万 | -18.95% | 14.04 | 3.22 |
| 01/19 | 301 | 308 | 298 | 308 | +2.33% | 2,996,400 | 243億3431万 | -23.76% | 13.3 | 3.05 |
| 01/18 | 308 | 313 | 300 | 301 | -3.22% | 2,862,100 | 237億8125万 | -26.23% | 13 | 2.98 |
| 01/17 | 321 | 325 | 310 | 311 | -4.6% | 4,222,500 | 245億7133万 | -24.51% | 13.43 | 3.08 |
| 01/16 | 333 | 334 | 323 | 326 | -4.4% | 4,316,700 | 257億5644万 | -21.63% | 14.08 | 3.23 |
| 01/15 | 348 | 355 | 341 | 341 | -19% | 5,884,000 | 269億4155万 | -18.62% | 14.73 | 3.38 |
| 01/12 | 430 | 437 | 414 | 421 | -3.88% | 2,614,700 | 332億6215万 | 0% | 18.19 | 4.17 |
| 01/11 | 443 | 443 | 432 | 438 | -0.9% | 1,227,900 | 346億528万 | +4.29% | 18.92 | 4.34 |
| 01/10 | 443 | 450 | 441 | 442 | -0.23% | 949,400 | 349億2131万 | +5.74% | 19.09 | 4.38 |
| 01/09 | 432 | 443 | 430 | 443 | +2.55% | 1,208,800 | 350億32万 | +6.49% | 19.14 | 4.39 |
| 01/05 | 442 | 443 | 431 | 432 | -2.7% | 922,500 | 341億3124万 | +4.1% | 18.66 | 4.28 |
| 01/04 | 438 | 447 | 431 | 444 | 0% | 754,000 | 350億7933万 | +7.25% | 19.18 | 4.4 |
| 2023 | ||||||||||
| 12/29 | 442 | 447 | 438 | 444 | -0.22% | 732,900 | 350億7933万 | +7.77% | 19.18 | 4.4 |
| 12/28 | 439 | 446 | 433 | 445 | +1.37% | 813,200 | 351億5833万 | +8.54% | 19.22 | 4.41 |
| 12/27 | 427 | 441 | 427 | 439 | +3.29% | 1,444,000 | 346億8429万 | +7.33% | 18.96 | 4.35 |
| 12/26 | 413 | 428 | 413 | 425 | +1.92% | 1,083,000 | 335億7818万 | +4.42% | 18.36 | 4.21 |
| 12/25 | 422 | 425 | 413 | 417 | -0.24% | 678,900 | 329億4612万 | +2.71% | 18.01 | 4.13 |
| 12/22 | 414 | 418 | 412 | 418 | +0.72% | 610,200 | 330億2513万 | +2.96% | 18.06 | 4.14 |
| 12/21 | 422 | 422 | 415 | 415 | -1.66% | 763,100 | 327億8811万 | +2.72% | 17.93 | 4.11 |
| 12/20 | 418 | 423 | 412 | 422 | +2.18% | 1,233,400 | 333億4116万 | +4.71% | 18.23 | 4.18 |
| 12/19 | 409 | 414 | 406 | 413 | +0.49% | 987,100 | 326億3009万 | +2.99% | 17.84 | 4.09 |
| 12/18 | 415 | 417 | 409 | 411 | -1.91% | 1,125,200 | 324億7208万 | +3.01% | 17.75 | 4.07 |
| 12/15 | 409 | 424 | 409 | 419 | +2.2% | 1,307,400 | 331億414万 | +5.28% | 18.1 | 4.15 |
| 12/14 | 417 | 426 | 406 | 410 | -0.73% | 1,460,500 | 323億9307万 | +3.54% | 17.71 | 4.06 |
| 12/13 | 405 | 417 | 405 | 413 | +2.23% | 1,257,500 | 326億3009万 | +4.56% | 17.84 | 4.09 |
| 12/12 | 406 | 411 | 401 | 404 | -0.49% | 873,000 | 319億1903万 | +2.54% | 17.45 | 4 |
| 12/11 | 404 | 413 | 404 | 406 | +1% | 1,088,400 | 320億7704万 | +3.31% | 17.54 | 4.02 |
| 12/08 | 396 | 412 | 396 | 402 | +0.5% | 1,342,400 | 317億6101万 | +2.81% | 17.36 | 3.98 |
| 12/07 | 416 | 420 | 400 | 400 | -0.25% | 1,617,900 | 316億300万 | +2.56% | 17.28 | 3.96 |
| 12/06 | 399 | 413 | 399 | 401 | +0.5% | 1,199,300 | 316億8200万 | +3.62% | 17.32 | 3.97 |
| 12/05 | 394 | 405 | 392 | 399 | +0.25% | 1,095,000 | 315億2399万 | +3.64% | 17.23 | 3.95 |
| 12/04 | 397 | 404 | 388 | 398 | +2.31% | 1,597,700 | 314億4498万 | +3.92% | 17.19 | 3.94 |
| 12/01 | 392 | 395 | 387 | 389 | -2.02% | 1,322,100 | 307億3391万 | +2.1% | 16.8 | 3.85 |
| 11/30 | 405 | 407 | 394 | 397 | -2.22% | 3,308,200 | 313億6597万 | +5.03% | 18.13 | 3.69 |
| 11/29 | 395 | 414 | 393 | 406 | +1.25% | 1,973,100 | 320億7704万 | +7.98% | 18.54 | 3.77 |
| 11/28 | 403 | 406 | 396 | 401 | -0.99% | 2,258,600 | 316億8200万 | +7.8% | 18.31 | 3.72 |
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 | 38 95,000 1/9 | 8 21,210 10/10 21,100 10/9 | 4,277,500 1,711 1/18 | - | - | +21.13% 12/29 | -36.7% 1/30 |
| 2009年 11月期 | 15 37,600 9/28 | 8 22,000 2/23 21,110 2/20 他3件 | 347,500 139 2/26 | - | - | +16.73% 5/27 | -23.94% 2/13 |
| 2010年 11月期 | 13 31,100 11/24 31,200 8/24 他4件 | 9 22,400 3/5 | 1,232,500 493 4/27 | - | - | +19.68% 11/24 | -18.22% 10/12 |
| 2011年 11月期 | 12 30,850 12/22 30,950 12/21 | 5 12,400 8/12 11,900 8/11 他10件 | 5,930,000 2,372 8/22 | 7億9956万 | 3億70万 | +30.98% 8/22 | -33.6% 4/12 |
| 2012年 11月期 | 13 33,000 7/4 | 6 14,500 12/12 14,250 12/2 他2件 | 5,337,500 2,135 7/4 | 8億5252万 | 3億6684万 | +54.19% 3/2 | -14.77% 7/25 |
| 2013年 11月期 | 88 2,197 9/11 | 9 222 3/11 220 3/8 他5件 | 22,140,000 885,600 9/6 | 56億7572万 | 5億5026万 | +175.73% 9/10 | -26.59% 10/16 |
| 2014年 11月期 | 54 1,349 1/16 | 28 690 2/4 | 15,092,500 603,700 1/16 | 34億8500万 | 17億8254万 | +44.74% 1/16 | -30.42% 2/4 |
| 2015年 11月期 | 54 1,350 5/12 | 27 692 9/8 685 8/25 | 30,272,500 1,210,900 5/12 | 40億5459万 | 20億7835万 | +47.59% 5/12 | -25.12% 8/25 |
| 2016年 11月期 | 73 1,828 10/21 | 22 546 2/12 | 14,887,500 595,500 7/7 | 54億9021万 | 16億3985万 | +42.16% 7/14 | -18.78% 1/21 |
| 2017年 11月期 | 138 3,450 7/14 | 54 1,373 2/9 1,367 2/8 他5件 | 8,297,500 331,900 6/16 | 108億7923万 | 41億2366万 | +27.13% 5/10 | -10.29% 9/8 |
| 2018年 11月期 | 406 2,029 10/1 | 116 2,914 1/4 2,910 12/25 | 8,417,500 336,700 1/16 | 320億1863万 | 91億8900万 | +44.54% 1/23 | -21.34% 6/25 |
| 2019年 11月期 | 720 10/4 | 284 1,420 1/4 | 5,317,500 1,063,500 9/20 | 568億8540万 | 224億831万 | +35.33% 4/9 | -10.36% 7/18 |
| 2020年 11月期 | 954 1/15 | 414 3/23 | 5,275,300 1/15 | 753億7315万 | 327億910万 | +34.23% 4/16 | -34.94% 3/23 |
| 2021年 11月期 | 1,363 11/18 | 704 12/8 | 6,364,100 1/14 | 1076億8722万 | 556億2128万 | +23.18% 2/2 | -13.62% 4/21 |
| 2022年 11月期 | 1,410 4/5 | 864 10/12 | 3,435,800 10/5 | 1114億57万 | 682億6248万 | +24.23% 4/5 | -14.16% 7/8 |
| 2023年 11月期 | 954 12/1 | 316 10/24 10/23 | 8,794,800 1/11 | 753億7315万 | 249億6637万 | +17.9% 7/6 | -26.37% 1/11 |
| 最新 | 307 2024/4/24 | 700,500 | 242億5530万 | -1.6% 312 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/29 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/29
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 318%（4.18倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 78%（1.78倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- 155%（2.55倍）
- 2019/12/30 vs 2018/12/28
- 184%（2.84倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -49%（0.51倍）
- 2024/04/24 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
5円（2011/08/12） - 6090%（61.9倍）
307円（4/24）