株価チャート
株価
4/17
- 前日 (4/16)
- 792
- 始値
- 792
- 高値
- 795
- 安値
- 781
- 終値 -1.39%
- 781
- 出来高 -32.71%
- 61,500
乖離率
- 株価（5日）
移動平均値 - -2.38%
800 - 株価（25日）
移動平均値 - -5.22%
824 - 出来高（5日）
移動平均値 - -3.54%
63,760
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 792 | 795 | 781 | 781 | -1.39% | 61,500 | 515億7813万 | -5.22% | 8.92 | 0.63 |
| 04/16 | 804 | 805 | 791 | 792 | -1.98% | 91,400 | 523億458万 | -4% | 9.04 | 0.64 |
| 04/15 | 805 | 816 | 803 | 808 | +0.25% | 56,200 | 533億6124万 | -2.06% | 9.23 | 0.66 |
| 04/12 | 816 | 816 | 806 | 806 | -0.74% | 62,700 | 532億2916万 | -2.18% | 9.2 | 0.65 |
| 04/11 | 814 | 816 | 810 | 812 | -0.49% | 47,000 | 536億2541万 | -1.58% | 9.27 | 0.66 |
| 04/10 | 811 | 818 | 810 | 816 | +0.49% | 49,200 | 538億8957万 | -0.97% | 9.32 | 0.66 |
| 04/09 | 820 | 820 | 810 | 812 | -0.37% | 81,800 | 536億2541万 | -1.34% | 9.27 | 0.66 |
| 04/08 | 850 | 850 | 811 | 815 | -5.23% | 210,000 | 538億2353万 | -0.97% | 9.31 | 0.66 |
| 04/05 | 863 | 866 | 853 | 860 | -1.49% | 99,500 | 567億9538万 | +4.62% | 9.82 | 0.7 |
| 04/04 | 871 | 879 | 866 | 873 | +0.92% | 101,300 | 576億5392万 | +6.59% | 9.97 | 0.71 |
| 04/03 | 850 | 871 | 850 | 865 | +1.17% | 113,200 | 571億2559万 | +6% | 9.88 | 0.7 |
| 04/02 | 843 | 864 | 843 | 855 | +1.66% | 110,700 | 564億6518万 | +5.17% | 9.76 | 0.69 |
| 04/01 | 837 | 848 | 836 | 841 | +0.96% | 84,700 | 555億4060万 | +3.7% | 9.6 | 0.68 |
| 03/29 | 825 | 834 | 825 | 833 | +0.85% | 38,600 | 550億1227万 | +2.97% | 9.51 | 0.68 |
| 03/28 | 830 | 840 | 822 | 826 | -1.2% | 71,700 | 545億4998万 | +2.23% | 9.43 | 0.67 |
| 03/27 | 829 | 838 | 829 | 836 | +0.6% | 76,300 | 552億1039万 | +3.47% | 9.55 | 0.68 |
| 03/26 | 834 | 834 | 825 | 831 | -0.36% | 49,700 | 548億8019万 | +3.1% | 9.49 | 0.67 |
| 03/25 | 836 | 838 | 832 | 834 | -0.24% | 95,900 | 550億7831万 | +3.6% | 9.52 | 0.68 |
| 03/22 | 827 | 836 | 823 | 836 | +1.33% | 72,600 | 552億1039万 | +3.98% | 9.55 | 0.68 |
| 03/21 | 829 | 831 | 823 | 825 | 0% | 60,300 | 544億8394万 | +3% | 9.42 | 0.67 |
| 03/19 | 818 | 828 | 815 | 825 | +1.98% | 56,900 | 544億8394万 | +3.13% | 9.42 | 0.67 |
| 03/18 | 814 | 817 | 809 | 809 | -0.98% | 120,500 | 534億2728万 | +1.38% | 9.24 | 0.66 |
| 03/15 | 808 | 818 | 804 | 817 | +1.36% | 77,800 | 539億5561万 | +2.38% | 9.33 | 0.66 |
| 03/14 | 797 | 806 | 793 | 806 | +1.77% | 47,900 | 532億2916万 | +1.13% | 9.2 | 0.65 |
| 03/13 | 798 | 798 | 787 | 792 | 0% | 34,900 | 523億458万 | -0.5% | 9.04 | 0.64 |
| 03/12 | 794 | 794 | 781 | 792 | +0.25% | 43,500 | 523億458万 | -0.63% | 9.04 | 0.64 |
| 03/11 | 795 | 800 | 780 | 790 | -1.74% | 84,100 | 521億7250万 | -0.88% | 9.02 | 0.64 |
| 03/08 | 796 | 807 | 792 | 804 | -0.62% | 128,700 | 530億9708万 | +0.88% | 9.18 | 0.65 |
| 03/07 | 804 | 811 | 802 | 809 | +0.62% | 111,200 | 534億2728万 | +1.51% | 9.24 | 0.66 |
| 03/06 | 795 | 808 | 794 | 804 | +1.13% | 73,100 | 530億9708万 | +0.88% | 9.18 | 0.65 |
| 03/05 | 792 | 801 | 780 | 795 | +0.38% | 69,500 | 525億271万 | -0.25% | 9.08 | 0.65 |
| 03/04 | 793 | 793 | 786 | 792 | +0.38% | 70,500 | 523億458万 | -0.75% | 9.04 | 0.64 |
| 03/01 | 793 | 795 | 788 | 789 | -0.63% | 36,000 | 521億646万 | -1.25% | 9.01 | 0.64 |
| 02/29 | 791 | 799 | 791 | 794 | +0.38% | 69,800 | 524億3667万 | -0.75% | 9.07 | 0.64 |
| 02/28 | 792 | 803 | 791 | 791 | -0.13% | 57,300 | 522億3854万 | -1.25% | 9.03 | 0.64 |
| 02/27 | 798 | 802 | 790 | 792 | -1% | 122,500 | 523億458万 | -1.37% | 9.04 | 0.64 |
| 02/26 | 812 | 818 | 800 | 800 | -1.36% | 158,800 | 528億3291万 | -0.5% | 9.14 | 0.65 |
| 02/22 | 805 | 815 | 805 | 811 | +1.12% | 70,500 | 535億5937万 | +0.75% | 9.26 | 0.66 |
| 02/21 | 817 | 819 | 802 | 802 | -1.35% | 62,000 | 529億6499万 | -0.5% | 9.16 | 0.65 |
| 02/20 | 812 | 821 | 810 | 813 | +0.62% | 80,000 | 536億9145万 | +0.74% | 9.28 | 0.66 |
| 02/19 | 797 | 811 | 797 | 808 | +0.62% | 71,500 | 533億6124万 | 0% | 9.23 | 0.66 |
| 02/16 | 792 | 807 | 789 | 803 | +1.77% | 86,400 | 530億3104万 | -0.25% | 9.17 | 0.65 |
| 02/15 | 794 | 801 | 785 | 789 | +0.51% | 79,600 | 521億646万 | -1.62% | 9.01 | 0.64 |
| 02/14 | 785 | 803 | 784 | 785 | -0.76% | 124,500 | 518億4230万 | -1.88% | 8.96 | 0.64 |
| 02/13 | 780 | 794 | 775 | 791 | +2.06% | 110,500 | 522億3854万 | -0.88% | 9.03 | 0.64 |
| 02/09 | 785 | 791 | 775 | 775 | -2.52% | 78,400 | 511億8188万 | -2.64% | 8.85 | 0.63 |
| 02/08 | 801 | 801 | 786 | 795 | -1% | 71,000 | 525億271万 | +0.13% | 9.08 | 0.65 |
| 02/07 | 787 | 808 | 787 | 803 | +2.03% | 127,800 | 530億3104万 | +1.52% | 9.17 | 0.65 |
| 02/06 | 800 | 800 | 785 | 787 | -1.99% | 103,200 | 519億7438万 | -0.25% | 8.99 | 0.64 |
| 02/05 | 796 | 806 | 795 | 803 | +1.01% | 94,600 | 530億3104万 | +2.16% | 9.17 | 0.65 |
| 02/02 | 799 | 799 | 790 | 795 | -0.25% | 66,000 | 525億271万 | +1.53% | 9.08 | 0.65 |
| 02/01 | 804 | 804 | 795 | 797 | -0.75% | 74,700 | 526億3479万 | +2.31% | 9.1 | 0.65 |
| 01/31 | 800 | 803 | 789 | 803 | +0.25% | 89,400 | 530億3104万 | +3.48% | 9.17 | 0.65 |
| 01/30 | 811 | 815 | 801 | 801 | -2.2% | 54,900 | 528億9895万 | +3.76% | 9.15 | 0.65 |
| 01/29 | 807 | 819 | 807 | 819 | +1.49% | 57,800 | 540億8769万 | +6.5% | 9.35 | 0.66 |
| 01/26 | 827 | 829 | 806 | 807 | -1.82% | 138,600 | 532億9520万 | +5.63% | 9.22 | 0.66 |
| 01/25 | 813 | 825 | 813 | 822 | +1.23% | 74,600 | 542億8582万 | +8.16% | 9.39 | 0.67 |
| 01/24 | 820 | 822 | 812 | 812 | -1.22% | 94,000 | 536億2541万 | +7.55% | 9.27 | 0.66 |
| 01/23 | 836 | 836 | 821 | 822 | -2.03% | 77,800 | 542億8582万 | +9.45% | 9.39 | 0.67 |
| 01/22 | 821 | 839 | 821 | 839 | +2.19% | 128,000 | 554億852万 | +12.47% | 9.58 | 0.68 |
| 01/19 | 831 | 831 | 817 | 821 | -0.97% | 188,900 | 542億1978万 | +10.8% | 9.38 | 0.67 |
| 01/18 | 835 | 835 | 825 | 829 | +0.36% | 167,500 | 547億4811万 | +12.64% | 9.47 | 0.67 |
| 01/17 | 830 | 845 | 822 | 826 | -1.31% | 309,900 | 545億4998万 | +13% | 9.43 | 0.67 |
| 01/16 | 833 | 849 | 825 | 837 | +0.6% | 453,200 | 552億7644万 | +15.13% | 9.56 | 0.68 |
| 01/15 | 770 | 835 | 766 | 832 | +14.29% | 1,002,000 | 549億4623万 | +15.08% | 9.5 | 0.68 |
| 01/12 | 742 | 742 | 726 | 728 | -1.49% | 101,700 | 480億7795万 | +1.25% | 8.31 | 0.59 |
| 01/11 | 738 | 746 | 736 | 739 | +0.68% | 121,400 | 488億440万 | +2.78% | 8.44 | 0.6 |
| 01/10 | 735 | 737 | 730 | 734 | -0.27% | 90,800 | 484億7420万 | +2.23% | 8.38 | 0.6 |
| 01/09 | 735 | 739 | 731 | 736 | +0.27% | 115,600 | 486億628万 | +2.65% | 8.4 | 0.6 |
| 01/05 | 732 | 737 | 730 | 734 | +0.55% | 113,700 | 484億7420万 | +2.66% | 8.38 | 0.6 |
| 01/04 | 727 | 731 | 719 | 730 | -0.14% | 112,700 | 482億1003万 | +2.1% | 8.34 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 729 | 732 | 727 | 731 | +0.27% | 90,900 | 482億7607万 | +2.24% | 8.35 | 0.59 |
| 12/28 | 719 | 729 | 719 | 729 | +0.83% | 118,400 | 481億4399万 | +1.82% | 8.32 | 0.59 |
| 12/27 | 722 | 725 | 719 | 723 | +0.84% | 135,400 | 477億4774万 | +0.98% | 8.26 | 0.59 |
| 12/26 | 710 | 721 | 710 | 717 | +0.42% | 136,600 | 473億5150万 | +0.14% | 8.19 | 0.58 |
| 12/25 | 717 | 718 | 710 | 714 | 0% | 206,900 | 471億5337万 | -0.28% | 8.15 | 0.58 |
| 12/22 | 708 | 715 | 707 | 714 | +0.85% | 91,900 | 471億5337万 | -0.42% | 8.15 | 0.58 |
| 12/21 | 708 | 709 | 706 | 708 | -0.42% | 64,300 | 467億5713万 | -1.26% | 8.08 | 0.57 |
| 12/20 | 707 | 715 | 706 | 711 | +0.85% | 136,400 | 469億5525万 | -0.97% | 8.12 | 0.58 |
| 12/19 | 708 | 709 | 701 | 705 | +0.28% | 102,700 | 465億5900万 | -1.95% | 8.05 | 0.57 |
| 12/18 | 700 | 704 | 693 | 703 | -0.42% | 144,000 | 464億2692万 | -2.36% | 8.03 | 0.57 |
| 12/15 | 702 | 706 | 699 | 706 | +1% | 112,400 | 466億2504万 | -2.08% | 8.06 | 0.57 |
| 12/14 | 711 | 712 | 696 | 699 | -1.41% | 196,100 | 461億6276万 | -3.19% | 7.98 | 0.57 |
| 12/13 | 704 | 711 | 702 | 709 | +0.42% | 113,500 | 468億2317万 | -1.94% | 8.1 | 0.58 |
| 12/12 | 704 | 709 | 703 | 706 | -0.56% | 115,400 | 466億2504万 | -2.49% | 8.06 | 0.57 |
| 12/11 | 708 | 711 | 701 | 710 | +1.72% | 192,000 | 468億8921万 | -2.2% | 8.11 | 0.58 |
| 12/08 | 717 | 718 | 694 | 698 | -3.19% | 255,900 | 460億9672万 | -3.99% | 7.97 | 0.57 |
| 12/07 | 726 | 727 | 718 | 721 | -1.77% | 111,200 | 476億1566万 | -1.1% | 8.23 | 0.59 |
| 12/06 | 721 | 734 | 719 | 734 | +1.24% | 366,100 | 484億7420万 | +0.55% | 8.38 | 0.6 |
| 12/05 | 727 | 730 | 722 | 725 | -0.55% | 129,300 | 478億7983万 | -0.68% | 8.28 | 0.59 |
| 12/04 | 719 | 729 | 716 | 729 | +1.53% | 241,200 | 481億4399万 | -0.14% | 8.32 | 0.59 |
| 12/01 | 712 | 719 | 709 | 718 | +0.98% | 185,900 | 474億1754万 | -1.51% | 8.2 | 0.58 |
| 11/30 | 705 | 712 | 701 | 711 | +1.43% | 265,300 | 469億5525万 | -2.6% | 7.45 | 0.59 |
| 11/29 | 692 | 710 | 691 | 701 | -3.18% | 1,297,300 | 462億9484万 | -3.97% | 7.35 | 0.58 |
| 11/28 | 733 | 737 | 723 | 724 | -1.63% | 1,432,600 | 478億1379万 | -0.96% | 7.59 | 0.6 |
| 11/27 | 745 | 749 | 736 | 736 | -0.41% | 678,600 | 486億628万 | +0.82% | 7.72 | 0.61 |
| 11/24 | 736 | 740 | 731 | 739 | +1.23% | 702,400 | 488億440万 | +1.23% | 7.75 | 0.61 |
| 11/22 | 730 | 735 | 727 | 730 | +0.14% | 585,100 | 482億1003万 | +0.14% | 7.65 | 0.6 |
| 11/21 | 719 | 730 | 718 | 729 | +0.83% | 499,700 | 481億4399万 | 0% | 7.64 | 0.6 |
| 11/20 | 727 | 733 | 722 | 723 | -0.82% | 716,800 | 477億4774万 | -0.82% | 7.58 | 0.6 |
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 | 570 12/6 | 315 1/16 | 121,000 1/15 | - | - | +20.28% 2/5 | -31.73% 1/15 |
| 2009年 11月期 | 594 10/27 10/26 | 480 12/1 | 111,000 12/5 | - | - | +10.31% 9/9 | -6.91% 11/17 |
| 2010年 11月期 | 627 12/14 | 391 11/2 | 106,500 11/25 | - | - | +7.85% 1/13 | -14% 10/29 |
| 2011年 11月期 | 535 9/30 | 303 3/15 | 216,000 11/25 | 215億8083万 | 122億2241万 | +20.1% 9/29 | -26.05% 3/15 |
| 2012年 11月期 | 582 9/27 | 432 5/30 | 140,200 11/27 | 234億7671万 | 174億2601万 | +12.78% 6/15 | -11.95% 5/16 |
| 2013年 11月期 | 550 10/25 | 444 6/7 | 211,300 11/26 | 221億8590万 | 179億1007万 | +7.72% 6/28 | -12.44% 6/7 |
| 2014年 11月期 | 679 10/7 | 470 2/4 | 267,600 11/25 | 273億8998万 | 189億5919万 | +6.14% 8/28 | -10.24% 10/17 |
| 2015年 11月期 | 649 11/20 11/13 他2件 | 530 9/24 | 225,400 11/25 | 261億7982万 | 213億7951万 | +7.29% 12/29 | -6.72% 8/25 |
| 2016年 11月期 | 689 12/30 | 501 6/16 | 286,800 11/25 | 277億9336万 | 202億969万 | +14.64% 7/28 | -12.97% 4/11 |
| 2017年 11月期 | 1,015 10/4 | 603 2/9 | 3,705,800 11/8 | 670億3176万 | 398億2281万 | +19.2% 7/24 | -14.95% 10/23 |
| 2018年 11月期 | 749 1/16 | 615 3/26 | 1,195,900 1/15 | 494億6481万 | 406億1530万 | +8.09% 9/25 | -12.17% 12/25 |
| 2019年 11月期 | 665 12/3 | 543 8/6 | 486,900 11/27 | 439億1736万 | 358億6034万 | +8.5% 3/22 3/20 | -6.96% 8/5 |
| 2020年 11月期 | 658 1/15 | 451 3/13 | 1,365,500 11/26 | 434億5507万 | 297億8455万 | +9.2% 4/16 | -18.07% 3/13 |
| 2021年 11月期 | 657 9/30 9/28 他2件 | 538 1/14 | 1,004,200 11/26 | 433億8903万 | 355億3013万 | +8.23% 3/19 | -8.77% 11/29 |
| 2022年 11月期 | 843 8/30 | 565 12/1 | 1,947,500 9/16 | 556億7268万 | 373億1324万 | +12.93% 8/29 | -7.24% 9/26 |
| 2023年 11月期 | 802 5/18 | 691 11/29 | 1,432,600 11/28 | 529億6499万 | 456億3443万 | +5.26% 9/5 | -6.5% 7/14 |
| 最新 | 781 2024/4/17 | 61,500 | 515億7813万 | -5.22% 824 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
303円（2011/03/15） - 158%（2.58倍）
781円（4/17）