株価チャート
株価
4/18
- 前日 (4/17)
- 2,726
- 始値
- 2,754
- 高値
- 2,758
- 安値
- 2,727
- 終値 +0.73%
- 2,746
- 出来高 -49.23%
- 6,600
乖離率
- 株価(5日)
移動平均値 - -1.05%
2,775 - 株価(25日)
移動平均値 - -1.33%
2,783 - 出来高(5日)
移動平均値 - -55.28%
14,760
2023/11/21~2024/04/18
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 | 2,754 | 2,758 | 2,727 | 2,746 | +0.73% | 6,600 | 460億5096万 | -1.33% | 1097.09 | 3.85 |
04/17 | 2,754 | 2,754 | 2,721 | 2,726 | -1.2% | 13,000 | 457億1556万 | -1.98% | 1089.1 | 3.83 |
04/16 | 2,787 | 2,790 | 2,759 | 2,759 | -1.46% | 16,000 | 462億6898万 | -0.79% | 1102.29 | 3.87 |
04/15 | 2,827 | 2,836 | 2,800 | 2,800 | -1.62% | 10,400 | 469億5656万 | +0.76% | 1118.67 | 3.93 |
04/12 | 2,813 | 2,854 | 2,811 | 2,846 | +1.17% | 27,800 | 477億2798万 | +2.6% | 1137.05 | 3.99 |
04/11 | 2,820 | 2,828 | 2,785 | 2,813 | -0.42% | 12,300 | 471億7457万 | +1.66% | 1123.86 | 3.95 |
04/10 | 2,917 | 2,931 | 2,814 | 2,825 | -2.45% | 43,700 | 473億7581万 | +2.36% | 1128.66 | 3.96 |
04/09 | 2,871 | 2,897 | 2,835 | 2,896 | +1.72% | 30,800 | 485億6649万 | +5.23% | 1157.02 | 4.06 |
04/08 | 2,812 | 2,847 | 2,812 | 2,847 | +1.35% | 10,100 | 477億4475万 | +3.87% | 1137.44 | 4 |
04/05 | 2,789 | 2,823 | 2,787 | 2,809 | -0.18% | 12,000 | 471億749万 | +2.74% | 1122.26 | 3.94 |
04/04 | 2,803 | 2,829 | 2,791 | 2,814 | -0.21% | 12,100 | 471億9134万 | +3.11% | 1124.26 | 3.95 |
04/03 | 2,792 | 2,835 | 2,780 | 2,820 | +0.71% | 15,800 | 472億9196万 | +3.49% | 1126.66 | 3.96 |
04/02 | 2,839 | 2,839 | 2,792 | 2,800 | -1.93% | 16,500 | 469億5656万 | +2.9% | 1118.67 | 3.93 |
04/01 | 2,910 | 2,918 | 2,855 | 2,855 | +1.38% | 53,000 | 478億7892万 | +5.08% | 1140.64 | 4.01 |
03/29 | 2,790 | 2,819 | 2,790 | 2,816 | +2.03% | 27,700 | 472億2488万 | +3.87% | 1125.06 | 3.95 |
03/28 | 2,789 | 2,803 | 2,760 | 2,760 | -1.04% | 13,900 | 462億8575万 | +1.96% | 1102.69 | 3.87 |
03/27 | 2,773 | 2,813 | 2,772 | 2,789 | +0.65% | 34,300 | 467億7208万 | +3.07% | 1114.27 | 3.91 |
03/26 | 2,746 | 2,772 | 2,731 | 2,771 | +0.58% | 10,800 | 464億7022万 | +2.52% | 1107.08 | 3.89 |
03/25 | 2,758 | 2,777 | 2,755 | 2,755 | -0.9% | 12,700 | 462億190万 | +2.07% | 1100.69 | 3.87 |
03/22 | 2,720 | 2,784 | 2,714 | 2,780 | +2.28% | 33,700 | 466億2115万 | +3.12% | 1110.68 | 3.9 |
03/21 | 2,739 | 2,739 | 2,710 | 2,718 | -0.44% | 8,400 | 455億8140万 | +0.97% | 1085.91 | 3.81 |
03/19 | 2,704 | 2,734 | 2,697 | 2,730 | +0.96% | 8,700 | 457億8264万 | +1.41% | 1090.7 | 3.83 |
03/18 | 2,682 | 2,719 | 2,680 | 2,704 | +0.3% | 22,400 | 453億4662万 | +0.52% | 1080.31 | 3.79 |
03/15 | 2,710 | 2,710 | 2,660 | 2,696 | -0.52% | 22,300 | 452億1245万 | +0.26% | 1077.12 | 3.78 |
03/14 | 2,674 | 2,713 | 2,674 | 2,710 | +0.97% | 16,000 | 454億4724万 | +0.78% | 1082.71 | 3.8 |
03/13 | 2,709 | 2,713 | 2,677 | 2,684 | -1.36% | 14,800 | 450億1121万 | -0.15% | 1072.32 | 3.77 |
03/12 | 2,719 | 2,739 | 2,698 | 2,721 | +0.15% | 20,800 | 456億3171万 | +1.19% | 1087.1 | 3.82 |
03/11 | 2,699 | 2,718 | 2,683 | 2,717 | +1.38% | 16,800 | 455億6463万 | +1.08% | 1085.51 | 3.81 |
03/08 | 2,654 | 2,696 | 2,654 | 2,680 | +0.75% | 20,400 | 449億4413万 | -0.22% | 1070.72 | 3.76 |
03/07 | 2,640 | 2,661 | 2,640 | 2,660 | +0.53% | 7,300 | 446億873万 | -0.97% | 1062.73 | 3.73 |
03/06 | 2,617 | 2,670 | 2,617 | 2,646 | +1.11% | 16,100 | 443億7394万 | -1.53% | 1057.14 | 3.71 |
03/05 | 2,626 | 2,627 | 2,591 | 2,617 | -0.49% | 15,800 | 438億8761万 | -2.71% | 1045.55 | 3.67 |
03/04 | 2,659 | 2,676 | 2,630 | 2,630 | -1.65% | 19,200 | 441億562万 | -2.34% | 1050.75 | 3.69 |
03/01 | 2,694 | 2,700 | 2,652 | 2,674 | -0.48% | 17,000 | 448億4351万 | -0.82% | 1068.33 | 3.75 |
02/29 | 2,672 | 2,699 | 2,671 | 2,687 | -0.52% | 11,700 | 450億6152万 | -0.37% | - | 3.77 |
02/28 | 2,680 | 2,723 | 2,668 | 2,701 | -0.88% | 17,000 | 452億9631万 | +0.11% | - | 3.79 |
02/27 | 2,702 | 2,732 | 2,702 | 2,725 | +0.74% | 10,600 | 456億9879万 | +0.96% | - | 3.82 |
02/26 | 2,705 | 2,725 | 2,705 | 2,705 | +0.07% | 6,800 | 453億6339万 | +0.22% | - | 3.8 |
02/22 | 2,725 | 2,725 | 2,690 | 2,703 | -0.37% | 15,500 | 453億2985万 | +0.11% | - | 3.79 |
02/21 | 2,715 | 2,723 | 2,710 | 2,713 | -0.37% | 6,100 | 454億9755万 | +0.48% | - | 3.81 |
02/20 | 2,724 | 2,744 | 2,718 | 2,723 | +0.18% | 10,900 | 456億6525万 | +0.85% | - | 3.82 |
02/19 | 2,680 | 2,719 | 2,678 | 2,718 | +1.53% | 7,900 | 455億8140万 | +0.63% | - | 3.82 |
02/16 | 2,667 | 2,704 | 2,667 | 2,677 | +0.26% | 13,500 | 448億9382万 | -0.85% | - | 3.76 |
02/15 | 2,693 | 2,693 | 2,670 | 2,670 | -0.85% | 11,200 | 447億7643万 | -1.18% | - | 3.75 |
02/14 | 2,712 | 2,712 | 2,682 | 2,693 | -0.7% | 9,800 | 451億6214万 | -0.52% | - | 3.78 |
02/13 | 2,672 | 2,712 | 2,667 | 2,712 | +1.19% | 15,600 | 454億8078万 | +0.11% | - | 3.81 |
02/09 | 2,685 | 2,704 | 2,670 | 2,680 | -0.22% | 15,700 | 449億4413万 | -1.07% | - | 3.76 |
02/08 | 2,687 | 2,693 | 2,652 | 2,686 | -0.04% | 21,700 | 450億4475万 | -0.96% | - | 3.77 |
02/07 | 2,715 | 2,715 | 2,677 | 2,687 | +0.04% | 11,300 | 450億6152万 | -0.99% | - | 3.77 |
02/06 | 2,707 | 2,723 | 2,685 | 2,686 | -0.78% | 14,900 | 450億4475万 | -1.1% | - | 3.77 |
02/05 | 2,696 | 2,712 | 2,692 | 2,707 | +0.56% | 7,800 | 453億9693万 | -0.33% | - | 3.8 |
02/02 | 2,690 | 2,699 | 2,681 | 2,692 | +0.6% | 10,000 | 451億4537万 | -0.81% | - | 3.78 |
02/01 | 2,676 | 2,687 | 2,668 | 2,676 | -0.63% | 18,900 | 448億7705万 | -1.36% | - | 3.76 |
01/31 | 2,686 | 2,698 | 2,676 | 2,693 | +0.26% | 14,200 | 451億6214万 | -0.74% | - | 3.78 |
01/30 | 2,698 | 2,708 | 2,686 | 2,686 | -0.44% | 10,900 | 450億4475万 | -0.89% | - | 3.77 |
01/29 | 2,716 | 2,716 | 2,692 | 2,698 | +0.19% | 5,600 | 452億4599万 | -0.33% | - | 3.79 |
01/26 | 2,718 | 2,720 | 2,693 | 2,693 | -0.92% | 11,600 | 451億6214万 | -0.41% | - | 3.78 |
01/25 | 2,699 | 2,723 | 2,695 | 2,718 | +0.85% | 9,200 | 455億8140万 | +0.63% | - | 3.82 |
01/24 | 2,735 | 2,735 | 2,692 | 2,695 | -0.85% | 16,700 | 451億9568万 | -0.07% | - | 3.78 |
01/23 | 2,730 | 2,746 | 2,718 | 2,718 | -0.37% | 12,300 | 455億8140万 | +0.85% | - | 3.82 |
01/22 | 2,726 | 2,730 | 2,719 | 2,728 | +0.63% | 8,200 | 457億4910万 | +1.37% | - | 3.83 |
01/19 | 2,720 | 2,733 | 2,710 | 2,711 | -0.77% | 11,700 | 454億6401万 | +0.89% | - | 3.81 |
01/18 | 2,719 | 2,741 | 2,712 | 2,732 | +0.52% | 11,300 | 458億1618万 | +1.75% | - | 3.83 |
01/17 | 2,710 | 2,734 | 2,710 | 2,718 | +0.52% | 16,100 | 455億8140万 | +1.38% | - | 3.82 |
01/16 | 2,738 | 2,751 | 2,702 | 2,704 | -1.24% | 16,100 | 453億4662万 | +1.01% | - | 3.8 |
01/15 | 2,709 | 2,756 | 2,705 | 2,738 | +1.15% | 22,700 | 459億1680万 | +2.39% | - | 3.84 |
01/12 | 2,730 | 2,742 | 2,703 | 2,707 | -0.92% | 28,000 | 453億9693万 | +1.46% | - | 3.8 |
01/11 | 2,762 | 2,762 | 2,720 | 2,732 | -1.9% | 46,400 | 458億1618万 | +2.48% | - | 3.83 |
01/10 | 2,750 | 2,800 | 2,749 | 2,785 | +1.57% | 32,900 | 467億500万 | +4.62% | - | 3.91 |
01/09 | 2,727 | 2,748 | 2,724 | 2,742 | +0.62% | 25,400 | 459億8388万 | +3.28% | - | 3.85 |
01/05 | 2,729 | 2,744 | 2,724 | 2,725 | -0.22% | 16,500 | 456億9879万 | +2.83% | - | 3.82 |
01/04 | 2,735 | 2,735 | 2,711 | 2,731 | -0.22% | 15,400 | 457億9941万 | +3.25% | - | 3.83 |
2023 | ||||||||||
12/29 | 2,740 | 2,744 | 2,711 | 2,737 | -0.11% | 19,000 | 459億3万 | +3.79% | - | 3.84 |
12/28 | 2,690 | 2,740 | 2,682 | 2,740 | +1.86% | 17,500 | 459億5034万 | +4.22% | - | 3.85 |
12/27 | 2,656 | 2,705 | 2,656 | 2,690 | +0.82% | 27,800 | 451億1183万 | +2.63% | - | 3.78 |
12/26 | 2,666 | 2,671 | 2,659 | 2,668 | +0.08% | 10,100 | 447億4289万 | +2.07% | - | 3.74 |
12/25 | 2,662 | 2,675 | 2,651 | 2,666 | +0.19% | 13,500 | 447億935万 | +2.26% | - | 3.74 |
12/22 | 2,636 | 2,666 | 2,636 | 2,661 | +1.26% | 23,000 | 446億2550万 | +2.35% | - | 3.74 |
12/21 | 2,600 | 2,640 | 2,585 | 2,628 | +0.42% | 20,500 | 440億7208万 | +1.35% | - | 3.69 |
12/20 | 2,613 | 2,627 | 2,601 | 2,617 | +0.15% | 14,300 | 438億8761万 | +1.12% | - | 3.67 |
12/19 | 2,611 | 2,624 | 2,589 | 2,613 | +0.08% | 17,000 | 438億2053万 | +1.16% | - | 3.67 |
12/18 | 2,597 | 2,613 | 2,552 | 2,611 | -0.19% | 22,300 | 437億8699万 | +1.24% | - | 3.66 |
12/15 | 2,666 | 2,666 | 2,601 | 2,616 | -1.88% | 25,500 | 438億7084万 | +1.55% | - | 3.67 |
12/14 | 2,667 | 2,667 | 2,636 | 2,666 | +1.87% | 22,100 | 447億935万 | +3.7% | - | 3.74 |
12/13 | 2,620 | 2,650 | 2,617 | 2,617 | +0.04% | 11,400 | 438億8761万 | +2.03% | - | 3.67 |
12/12 | 2,670 | 2,675 | 2,616 | 2,616 | -1.99% | 19,300 | 438億7084万 | +2.15% | - | 3.67 |
12/11 | 2,631 | 2,669 | 2,615 | 2,669 | +1.21% | 23,000 | 447億5966万 | +4.38% | - | 3.75 |
12/08 | 2,656 | 2,680 | 2,619 | 2,637 | +0.8% | 35,400 | 442億2301万 | +3.37% | - | 3.7 |
12/07 | 2,600 | 2,625 | 2,598 | 2,616 | -0.42% | 9,500 | 438億7084万 | +2.75% | - | 3.67 |
12/06 | 2,599 | 2,633 | 2,599 | 2,627 | +1.47% | 13,300 | 440億5531万 | +3.38% | - | 3.69 |
12/05 | 2,630 | 2,648 | 2,589 | 2,589 | -2.6% | 30,300 | 434億1804万 | +2.21% | - | 3.63 |
12/04 | 2,660 | 2,680 | 2,644 | 2,658 | +1.33% | 28,700 | 445億7519万 | +5.06% | - | 3.73 |
12/01 | 2,611 | 2,638 | 2,604 | 2,623 | +0.15% | 12,900 | 439億8823万 | +4% | - | 3.68 |
11/30 | 2,622 | 2,628 | 2,582 | 2,619 | +0.27% | 17,600 | 439億2115万 | +4.14% | - | 3.62 |
11/29 | 2,660 | 2,672 | 2,607 | 2,612 | +0.73% | 42,500 | 438億376万 | +4.11% | - | 3.61 |
11/28 | 2,561 | 2,593 | 2,540 | 2,593 | +2.61% | 33,700 | 434億8512万 | +3.64% | - | 3.59 |
11/27 | 2,549 | 2,555 | 2,520 | 2,527 | -0.43% | 14,600 | 423億7829万 | +1.2% | - | 3.5 |
11/24 | 2,550 | 2,550 | 2,523 | 2,538 | -0.47% | 14,700 | 425億6276万 | +1.72% | - | 3.51 |
11/22 | 2,529 | 2,576 | 2,518 | 2,550 | +1.27% | 39,000 | 427億6401万 | +2.33% | - | 3.53 |
11/21 | 2,503 | 2,531 | 2,495 | 2,518 | +1.33% | 41,700 | 422億2736万 | +1.21% | - | 3.48 |
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 | 908 90,800 5/8 90,800 5/2 | 683 68,300 1/18 | 207,100 2,071 5/26 | - | - | +9.14% 4/8 | -16.66% 1/17 |
2009年 11月期 | 1,010 101,000 10/19 | 750 75,000 12/2 | 195,900 1,959 5/25 | - | - | +15.63% 2/2 | -5.95% 12/10 |
2010年 11月期 | 976 97,600 4/27 97,600 4/26 | 651 65,100 11/2 | 791,300 7,913 11/2 | - | - | +3.33% 3/11 | -27.35% 11/2 |
2011年 11月期 | 868 86,800 11/25 86,800 11/21 他3件 | 598 59,800 3/15 | 199,300 1,993 7/13 | 145億5653万 | 100億2857万 | +5.25% 9/29 | -11.92% 3/15 |
2012年 11月期 | 1,095 109,500 11/6 109,500 11/5 他2件 | 815 81,500 12/19 | 303,700 3,037 11/27 | 183億6336万 | 136億6771万 | +13.23% 4/16 | -7.36% 6/5 |
2013年 11月期 | 2,390 239,000 5/8 | 1,021 102,100 12/3 | 472,300 4,723 5/7 | 400億8077万 | 171億2237万 | +38.93% 5/7 | -26.38% 6/7 |
2014年 11月期 | 1,700 4/7 4/3 | 1,415 12/25 | 293,600 11/26 | 285億934万 | 237億2983万 | +6.82% 4/4 | -5.47% 12/17 |
2015年 11月期 | 1,619 12/4 | 1,431 8/25 | 283,400 11/25 | 271億5095万 | 239億9815万 | +3.95% 2/19 | -4.35% 8/25 |
2016年 11月期 | 1,860 10/25 | 1,386 2/12 | 277,600 11/25 | 311億9257万 | 232億4349万 | +10.55% 10/25 | -7.47% 2/12 |
2017年 11月期 | 1,868 11/21 | 1,650 4/20 | 532,100 10/16 | 313億2673万 | 276億7083万 | +4.64% 8/7 | -6.11% 4/20 |
2018年 11月期 | 1,887 5/24 | 1,650 10/30 10/29 | 383,400 5/28 | 316億4536万 | 276億7083万 | +5.3% 4/4 | -11.58% 12/25 |
2019年 11月期 | 1,733 5/7 | 1,466 12/25 | 412,900 5/28 | 290億6275万 | 245億8511万 | +4.36% 3/27 | -6.44% 1/16 |
2020年 11月期 | 2,569 7/17 | 1,411 3/13 | 534,400 7/14 | 430億8264万 | 236億6275万 | +17.16% 7/15 | -11.37% 10/27 |
2021年 11月期 | 2,659 10/18 | 1,830 1/28 | 1,414,200 10/18 | 445億9196万 | 306億8946万 | +32.03% 10/18 | -9.17% 11/24 |
2022年 2月期 | 2,510 12/10 | 1,940 2/1 | 148,000 1/28 | 420億9320万 | 325億3418万 | +7.78% 4/4 | -10.87% 1/28 1/27 |
2023年 2月期 | 2,765 5/27 | 1,975 3/7 | 237,400 5/30 | 463億6960万 | 331億2114万 | +12.52% 5/27 | -13.15% 6/17 |
2024年 2月期 | 3,020 8/29 | 2,335 3/1 | 152,200 8/30 | 506億4600万 | 391億5841万 | +10% 8/10 | -8.94% 10/16 |
最新 | 2,746 2024/4/18 | 6,600 | 460億5096万 | -1.33% 2,783 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -24%(0.76倍)
- 2011/12/30 vs 2010/12/30
- 18%(1.18倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/04/18 vs 2023/12/29
- 0%(1倍)
- 過去安値
598円(2011/03/15) - 359%(4.59倍)
2,746円(4/18)