株価チャート
株価
5/20
- 前日 (5/17)
- 817
- 始値
- 820
- 高値
- 824
- 安値
- 819
- 終値 +0.86%
- 824
- 出来高 -15.74%
- 42,300
乖離率
- 株価(5日)
移動平均値 - +1.23%
814 - 株価(25日)
移動平均値 - +3.52%
796 - 出来高(5日)
移動平均値 - -5.96%
44,980
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 820 | 824 | 819 | 824 | +0.86% | 42,300 | 544億1790万 | +3.52% | 9.41 | 0.67 |
05/17 | 805 | 818 | 805 | 817 | +0.99% | 50,200 | 539億5561万 | +2.64% | 9.33 | 0.66 |
05/16 | 811 | 811 | 806 | 809 | -0.25% | 40,900 | 534億2728万 | +1.63% | 9.24 | 0.66 |
05/15 | 813 | 814 | 809 | 811 | +0.12% | 40,200 | 535億5937万 | +1.88% | 9.26 | 0.66 |
05/14 | 805 | 810 | 803 | 810 | +1.12% | 51,300 | 534億9332万 | +1.5% | 9.25 | 0.66 |
05/13 | 796 | 801 | 794 | 801 | +0.63% | 28,000 | 528億9895万 | 0% | 9.15 | 0.65 |
05/10 | 798 | 801 | 795 | 796 | -0.25% | 37,100 | 525億6875万 | -0.87% | 9.09 | 0.65 |
05/09 | 790 | 798 | 790 | 798 | +1.01% | 39,700 | 527億83万 | -0.87% | 9.11 | 0.65 |
05/08 | 787 | 793 | 787 | 790 | +0.38% | 45,600 | 521億7250万 | -2.11% | 9.02 | 0.64 |
05/07 | 786 | 790 | 784 | 787 | +0.38% | 44,400 | 519億7438万 | -2.72% | 8.99 | 0.64 |
05/02 | 781 | 786 | 780 | 784 | -0.13% | 37,500 | 517億7625万 | -3.21% | 8.95 | 0.64 |
05/01 | 784 | 788 | 781 | 785 | -0.38% | 32,400 | 518億4230万 | -3.44% | 8.96 | 0.64 |
04/30 | 787 | 791 | 784 | 788 | +0.38% | 74,400 | 520億4042万 | -3.19% | 9 | 0.64 |
04/26 | 780 | 785 | 777 | 785 | +0.51% | 60,900 | 518億4230万 | -3.8% | 8.96 | 0.64 |
04/25 | 793 | 795 | 781 | 781 | -1.51% | 96,000 | 515億7813万 | -4.52% | 8.92 | 0.63 |
04/24 | 792 | 794 | 787 | 793 | +0.25% | 46,000 | 523億7062万 | -3.29% | 9.06 | 0.64 |
04/23 | 792 | 795 | 789 | 791 | -0.38% | 31,300 | 522億3854万 | -3.65% | 9.03 | 0.64 |
04/22 | 788 | 794 | 788 | 794 | +2.32% | 39,000 | 524億3667万 | -3.41% | 9.07 | 0.64 |
04/19 | 785 | 788 | 768 | 776 | -1.77% | 86,100 | 512億4793万 | -5.71% | 8.86 | 0.63 |
04/18 | 783 | 791 | 783 | 790 | +1.15% | 34,300 | 521億7250万 | -4.13% | 9.02 | 0.64 |
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 |
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 | 824 2024/5/20 | 42,300 | 544億1790万 | +3.52% 796 |
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)
- 2024/05/20 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
303円(2011/03/15) - 172%(2.72倍)
824円(5/20)