株価チャート
株価
4/26
- 前日 (4/25)
- 2,493
- 始値
- 2,494
- 高値
- 2,496
- 安値
- 2,493
- 終値 ±0%
- 2,493
- 出来高 +25%
- 1,000
乖離率
- 株価(5日)
移動平均値 - +0.04%
2,492 - 株価(25日)
移動平均値 - -0.36%
2,502 - 出来高(5日)
移動平均値 - -3.85%
1,040
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 2,494 | 2,496 | 2,493 | 2,493 | 0% | 1,000 | 206億7195万 | -0.36% | 70.93 | 1.55 |
04/25 | 2,498 | 2,498 | 2,492 | 2,493 | +0.04% | 800 | 206億7195万 | -0.4% | 70.93 | 1.55 |
04/24 | 2,494 | 2,499 | 2,492 | 2,492 | -0.04% | 1,900 | 206億6366万 | -0.48% | 70.9 | 1.55 |
04/23 | 2,491 | 2,494 | 2,490 | 2,493 | +0.08% | 700 | 206億7195万 | -0.48% | 70.93 | 1.55 |
04/22 | 2,495 | 2,495 | 2,490 | 2,491 | +0.04% | 800 | 206億5537万 | -0.56% | 70.87 | 1.55 |
04/19 | 2,498 | 2,499 | 2,490 | 2,490 | -0.32% | 2,500 | 206億4708万 | -0.64% | 70.84 | 1.55 |
04/18 | 2,493 | 2,499 | 2,491 | 2,498 | +0.24% | 1,400 | 207億1341万 | -0.32% | 71.07 | 1.55 |
04/17 | 2,492 | 2,498 | 2,492 | 2,492 | 0% | 1,000 | 206億6366万 | -0.6% | 70.9 | 1.55 |
04/16 | 2,496 | 2,496 | 2,492 | 2,492 | -0.32% | 1,100 | 206億6366万 | -0.6% | 70.9 | 1.55 |
04/15 | 2,499 | 2,500 | 2,490 | 2,500 | +0.04% | 4,300 | 207億3000万 | -0.32% | 71.13 | 1.55 |
04/12 | 2,500 | 2,503 | 2,495 | 2,499 | -0.12% | 2,000 | 207億2170万 | -0.36% | 71.1 | 1.55 |
04/11 | 2,497 | 2,502 | 2,496 | 2,502 | -0.12% | 2,900 | 207億4658万 | -0.28% | 71.18 | 1.55 |
04/10 | 2,502 | 2,510 | 2,499 | 2,505 | +0.12% | 2,900 | 207億7146万 | -0.16% | 71.27 | 1.55 |
04/09 | 2,501 | 2,502 | 2,496 | 2,502 | +0.04% | 2,900 | 207億4658万 | -0.28% | 71.18 | 1.55 |
04/08 | 2,501 | 2,502 | 2,495 | 2,501 | -0.12% | 5,800 | 207億3829万 | -0.32% | 71.15 | 1.55 |
04/05 | 2,502 | 2,505 | 2,500 | 2,504 | -0.04% | 3,500 | 207億6316万 | -0.24% | 71.24 | 1.55 |
04/04 | 2,511 | 2,511 | 2,500 | 2,505 | -0.08% | 6,700 | 207億7146万 | -0.2% | 71.27 | 1.55 |
04/03 | 2,510 | 2,512 | 2,507 | 2,507 | -0.12% | 2,600 | 207億8804万 | -0.12% | 71.32 | 1.56 |
04/02 | 2,514 | 2,517 | 2,509 | 2,510 | -0.04% | 1,600 | 208億1292万 | -0.04% | 71.41 | 1.56 |
04/01 | 2,518 | 2,518 | 2,511 | 2,511 | -0.28% | 2,300 | 208億2121万 | 0% | 71.44 | 1.56 |
03/29 | 2,515 | 2,518 | 2,508 | 2,518 | -0.04% | 1,100 | 208億7925万 | +0.28% | 71.64 | 1.56 |
03/28 | 2,519 | 2,519 | 2,508 | 2,519 | 0% | 4,500 | 208億8754万 | +0.36% | 71.67 | 1.56 |
03/27 | 2,508 | 2,519 | 2,508 | 2,519 | +0.24% | 1,300 | 208億8754万 | +0.36% | 71.67 | 1.56 |
03/26 | 2,511 | 2,513 | 2,508 | 2,513 | +0.12% | 1,300 | 208億3779万 | +0.16% | 71.49 | 1.56 |
03/25 | 2,518 | 2,518 | 2,507 | 2,510 | -0.32% | 3,500 | 208億1292万 | +0.08% | 71.41 | 1.56 |
03/22 | 2,518 | 2,518 | 2,508 | 2,518 | 0% | 1,900 | 208億7925万 | +0.4% | 71.64 | 1.56 |
03/21 | 2,504 | 2,518 | 2,503 | 2,518 | +0.56% | 4,200 | 208億7925万 | +0.44% | 71.64 | 1.56 |
03/19 | 2,504 | 2,504 | 2,504 | 2,504 | 0% | 900 | 207億6316万 | -0.08% | 71.24 | 1.55 |
03/18 | 2,508 | 2,510 | 2,504 | 2,504 | -0.04% | 2,900 | 207億6316万 | -0.08% | 71.24 | 1.55 |
03/15 | 2,507 | 2,509 | 2,505 | 2,505 | 0% | 1,600 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/14 | 2,507 | 2,510 | 2,505 | 2,505 | 0% | 1,400 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/13 | 2,510 | 2,510 | 2,505 | 2,505 | 0% | 2,800 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/12 | 2,505 | 2,510 | 2,505 | 2,505 | -0.24% | 1,100 | 207億7146万 | -0.04% | 71.27 | 1.55 |
03/11 | 2,518 | 2,518 | 2,505 | 2,511 | -0.04% | 2,800 | 208億2121万 | +0.2% | 71.44 | 1.56 |
03/08 | 2,506 | 2,512 | 2,505 | 2,512 | +0.28% | 2,100 | 208億2950万 | +0.28% | 71.47 | 1.56 |
03/07 | 2,509 | 2,510 | 2,503 | 2,505 | 0% | 3,100 | 207億7146万 | +0.04% | 71.27 | 1.55 |
03/06 | 2,505 | 2,510 | 2,505 | 2,505 | 0% | 2,600 | 207億7146万 | +0.04% | 71.27 | 1.55 |
03/05 | 2,510 | 2,512 | 2,504 | 2,505 | -0.36% | 2,500 | 207億7146万 | +0.08% | 71.27 | 1.55 |
03/04 | 2,515 | 2,515 | 2,510 | 2,514 | 0% | 3,700 | 208億4608万 | +0.44% | 71.52 | 1.56 |
03/01 | 2,524 | 2,524 | 2,509 | 2,514 | +0.08% | 5,700 | 208億4608万 | +0.48% | 71.52 | 1.56 |
02/29 | 2,514 | 2,514 | 2,507 | 2,512 | -0.04% | 2,600 | 208億2950万 | +0.44% | 71.47 | 1.56 |
02/28 | 2,512 | 2,513 | 2,502 | 2,513 | +0.04% | 2,700 | 208億3779万 | +0.52% | 71.49 | 1.56 |
02/27 | 2,507 | 2,512 | 2,503 | 2,512 | 0% | 4,000 | 208億2950万 | +0.52% | 71.47 | 1.56 |
02/26 | 2,511 | 2,512 | 2,509 | 2,512 | +0.04% | 2,500 | 208億2950万 | +0.56% | 71.47 | 1.56 |
02/22 | 2,510 | 2,512 | 2,506 | 2,511 | +0.16% | 2,900 | 208億2121万 | +0.52% | 71.44 | 1.56 |
02/21 | 2,509 | 2,509 | 2,502 | 2,507 | +0.08% | 1,000 | 207億8804万 | +0.4% | 71.32 | 1.56 |
02/20 | 2,507 | 2,509 | 2,503 | 2,505 | +0.12% | 2,100 | 207億7146万 | +0.36% | 71.27 | 1.55 |
02/19 | 2,506 | 2,507 | 2,500 | 2,502 | +0.28% | 1,400 | 207億4658万 | +0.24% | 71.18 | 1.55 |
02/16 | 2,495 | 2,503 | 2,495 | 2,495 | -0.2% | 1,500 | 206億8854万 | -0.04% | 70.98 | 1.55 |
02/15 | 2,507 | 2,508 | 2,491 | 2,500 | 0% | 1,900 | 207億3000万 | +0.16% | 71.13 | 1.55 |
02/14 | 2,495 | 2,506 | 2,491 | 2,500 | +0.2% | 2,300 | 207億3000万 | +0.12% | 71.13 | 1.55 |
02/13 | 2,501 | 2,501 | 2,495 | 2,495 | -0.24% | 3,600 | 206億8854万 | -0.12% | 70.98 | 1.55 |
02/09 | 2,510 | 2,510 | 2,501 | 2,501 | -0.36% | 1,400 | 207億3829万 | +0.08% | 71.15 | 1.55 |
02/08 | 2,510 | 2,510 | 2,502 | 2,510 | +0.16% | 2,600 | 208億1292万 | +0.44% | 71.41 | 1.56 |
02/07 | 2,501 | 2,506 | 2,501 | 2,506 | +0.2% | 1,200 | 207億7975万 | +0.28% | 71.3 | 1.56 |
02/06 | 2,504 | 2,509 | 2,500 | 2,501 | -0.08% | 1,600 | 207億3829万 | +0.12% | 71.15 | 1.55 |
02/05 | 2,496 | 2,503 | 2,495 | 2,503 | +0.32% | 6,100 | 207億5487万 | +0.24% | 71.21 | 1.55 |
02/02 | 2,490 | 2,495 | 2,489 | 2,495 | +0.12% | 2,300 | 206億8854万 | -0.04% | 70.98 | 1.55 |
02/01 | 2,494 | 2,494 | 2,490 | 2,492 | -0.12% | 700 | 206億6366万 | -0.12% | 70.9 | 1.55 |
01/31 | 2,495 | 2,495 | 2,490 | 2,495 | 0% | 1,900 | 206億8854万 | +0.04% | 70.98 | 1.55 |
01/30 | 2,495 | 2,495 | 2,489 | 2,495 | +0.2% | 1,900 | 206億8854万 | +0.08% | 70.98 | 1.55 |
01/29 | 2,489 | 2,494 | 2,488 | 2,490 | +0.04% | 1,300 | 206億4708万 | -0.08% | 70.84 | 1.55 |
01/26 | 2,496 | 2,496 | 2,486 | 2,489 | -0.28% | 1,500 | 206億3878万 | -0.08% | 70.81 | 1.54 |
01/25 | 2,488 | 2,496 | 2,481 | 2,496 | +0.44% | 3,200 | 206億9683万 | +0.24% | 71.01 | 1.55 |
01/24 | 2,491 | 2,496 | 2,485 | 2,485 | -0.24% | 2,900 | 206億562万 | -0.2% | 70.7 | 1.54 |
01/23 | 2,492 | 2,494 | 2,488 | 2,491 | 0% | 3,400 | 206億5537万 | +0.04% | 70.87 | 1.55 |
01/22 | 2,495 | 2,498 | 2,491 | 2,491 | -0.08% | 3,200 | 206億5537万 | +0.08% | 70.87 | 1.55 |
01/19 | 2,492 | 2,496 | 2,491 | 2,493 | +0.04% | 1,900 | 206億7195万 | +0.2% | 70.93 | 1.55 |
01/18 | 2,494 | 2,500 | 2,492 | 2,492 | -0.08% | 2,800 | 206億6366万 | +0.16% | 70.9 | 1.55 |
01/17 | 2,499 | 2,499 | 2,492 | 2,494 | +0.08% | 1,800 | 206億8024万 | +0.24% | 70.95 | 1.55 |
01/16 | 2,505 | 2,505 | 2,492 | 2,492 | -0.32% | 4,400 | 206億6366万 | +0.16% | 70.9 | 1.55 |
01/15 | 2,490 | 2,513 | 2,490 | 2,500 | +0.32% | 3,600 | 207億3000万 | +0.52% | 71.13 | 1.55 |
01/12 | 2,508 | 2,508 | 2,485 | 2,492 | -0.64% | 7,700 | 206億6366万 | +0.24% | 70.9 | 1.55 |
01/11 | 2,502 | 2,535 | 2,487 | 2,508 | -0.79% | 16,900 | 207億9633万 | +0.93% | 71.35 | 1.56 |
01/10 | 2,536 | 2,544 | 2,521 | 2,528 | +0.28% | 8,300 | 209億6217万 | +1.77% | 71.92 | 1.57 |
01/09 | 2,521 | 2,540 | 2,521 | 2,521 | +0.08% | 12,600 | 209億413万 | +1.53% | 71.72 | 1.56 |
01/05 | 2,509 | 2,522 | 2,506 | 2,519 | +0.48% | 6,800 | 208億8754万 | +1.45% | 71.67 | 1.56 |
01/04 | 2,494 | 2,515 | 2,486 | 2,507 | +0.6% | 9,400 | 207億8804万 | +0.76% | 71.32 | 1.56 |
2023 | ||||||||||
12/29 | 2,483 | 2,495 | 2,468 | 2,492 | +0.56% | 7,200 | 206億6366万 | 0% | 70.9 | 1.55 |
12/28 | 2,478 | 2,483 | 2,477 | 2,478 | 0% | 1,400 | 205億4757万 | -0.72% | 70.5 | 1.54 |
12/27 | 2,479 | 2,479 | 2,469 | 2,478 | +0.12% | 3,300 | 205億4757万 | -0.92% | 70.5 | 1.54 |
12/26 | 2,475 | 2,489 | 2,465 | 2,475 | +0.16% | 7,800 | 205億2270万 | -1.2% | 70.41 | 1.54 |
12/25 | 2,470 | 2,475 | 2,466 | 2,471 | -0.16% | 3,800 | 204億8953万 | -1.55% | 70.3 | 1.53 |
12/22 | 2,470 | 2,475 | 2,465 | 2,475 | +0.24% | 2,100 | 205億2270万 | -1.59% | 70.41 | 1.54 |
12/21 | 2,460 | 2,477 | 2,459 | 2,469 | +0.2% | 6,200 | 204億7294万 | -1.95% | 70.24 | 1.53 |
12/20 | 2,465 | 2,482 | 2,461 | 2,464 | -0.04% | 4,700 | 204億3148万 | -2.34% | 70.1 | 1.53 |
12/19 | 2,484 | 2,484 | 2,465 | 2,465 | -0.84% | 4,200 | 204億3978万 | -2.49% | 70.13 | 1.53 |
12/18 | 2,489 | 2,489 | 2,480 | 2,486 | -0.12% | 3,000 | 206億1391万 | -1.89% | 70.73 | 1.54 |
12/15 | 2,475 | 2,490 | 2,475 | 2,489 | +0.57% | 3,000 | 206億3878万 | -1.93% | 70.81 | 1.54 |
12/14 | 2,487 | 2,487 | 2,460 | 2,475 | +0.36% | 5,300 | 205億2270万 | -2.64% | 70.41 | 1.54 |
12/13 | 2,488 | 2,488 | 2,465 | 2,466 | -0.64% | 4,100 | 204億4807万 | -3.14% | 70.16 | 1.53 |
12/12 | 2,489 | 2,491 | 2,482 | 2,482 | -0.24% | 2,100 | 205億8074万 | -2.67% | 70.61 | 1.54 |
12/11 | 2,496 | 2,496 | 2,482 | 2,488 | +0.08% | 4,700 | 206億3049万 | -2.58% | 70.78 | 1.54 |
12/08 | 2,481 | 2,489 | 2,470 | 2,486 | +0.04% | 3,500 | 206億1391万 | -2.81% | 70.73 | 1.54 |
12/07 | 2,490 | 2,490 | 2,484 | 2,485 | +0.28% | 4,000 | 206億562万 | -2.97% | 70.7 | 1.54 |
12/06 | 2,470 | 2,478 | 2,469 | 2,478 | +0.65% | 3,800 | 205億4757万 | -3.32% | 70.5 | 1.54 |
12/05 | 2,486 | 2,486 | 2,462 | 2,462 | -0.53% | 10,100 | 204億1490万 | -4.05% | 70.04 | 1.53 |
12/04 | 2,490 | 2,494 | 2,467 | 2,475 | -0.6% | 12,800 | 205億2270万 | -3.66% | 70.41 | 1.54 |
12/01 | 2,509 | 2,514 | 2,490 | 2,490 | -0.72% | 11,000 | 206億4708万 | -3.19% | 70.84 | 1.55 |
11/30 | 2,539 | 2,539 | 2,500 | 2,508 | 0% | 11,500 | 207億9633万 | -2.53% | 92.74 | 1.54 |
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 10月期 | 1,662 11/2 | 1,240 10/28 | 9,000 10/28 | - | - | +5.86% 8/11 | -14.65% 10/28 |
2009年 10月期 | 1,540 10/1 | 1,300 2/16 11/21 | 16,000 10/27 | - | - | +5.11% 10/1 | -9.24% 11/9 |
2010年 10月期 | 1,468 10/18 | 1,301 12/14 | 11,200 10/27 | - | - | +3.15% 1/26 | -7.87% 10/27 |
2011年 10月期 | 1,419 10/13 10/12 他2件 | 1,244 3/14 | 15,700 10/27 | 97億9110万 | 85億8360万 | +2.65% 7/4 | -7.49% 3/15 3/14 |
2012年 10月期 | 1,438 10/26 10/25 他2件 | 1,298 11/24 | 22,700 10/29 | 99億2220万 | 89億5620万 | +2.49% 8/31 | -5.73% 10/30 |
2013年 10月期 | 1,735 10/2 10/1 | 1,341 11/28 11/27 | 53,900 10/29 | 119億7150万 | 92億5290万 | +9.96% 9/27 | -9.32% 11/6 |
2014年 10月期 | 1,890 10/9 10/7 | 1,452 12/24 | 45,300 10/29 | 130億4100万 | 100億1880万 | +6.16% 7/7 | -8.81% 10/31 |
2015年 10月期 | 2,999 8/4 | 1,678 11/4 | 50,400 8/25 | 242億6790万 | 115億7820万 | +16.12% 8/3 | -21.21% 8/25 |
2016年 11月期 | 2,550 9/1 | 2,000 2/24 2/12 | 31,200 11/28 | 206億3460万 | 161億8400万 | +6.41% 7/15 | -10.82% 12/25 |
2017年 11月期 | 2,814 11/27 | 2,310 1/20 1/19 他2件 | 52,500 11/28 | 227億7088万 | 186億9252万 | +6.42% 11/27 | -2.13% 12/1 |
2018年 11月期 | 2,790 10/4 | 2,361 3/20 | 27,400 11/28 | 225億7668万 | 191億521万 | +3.77% 10/3 | -13.4% 12/25 |
2019年 11月期 | 2,580 12/3 | 2,150 12/25 | 33,200 11/28 | 213億9336万 | 178億2780万 | +4.41% 10/7 | -7.07% 12/4 |
2020年 11月期 | 2,569 11/26 | 1,898 3/17 | 42,200 11/27 | 213億214万 | 157億3821万 | +5.75% 5/13 | -15.23% 3/13 |
2021年 11月期 | 2,649 9/30 | 2,271 12/29 | 33,400 11/29 | 219億6550万 | 188億3113万 | +3.23% 7/28 | -8.61% 11/29 |
2022年 11月期 | 2,551 8/8 8/3 | 2,301 12/29 | 29,500 11/29 | 211億5289万 | 190億7989万 | +3.08% 4/5 | -4.77% 9/21 |
2023年 11月期 | 2,642 11/28 | 2,394 12/16 | 45,300 11/29 | 219億746万 | 198億5104万 | +2.59% 11/28 | -4.06% 12/5 |
最新 | 2,493 2024/4/26 | 1,000 | 206億7195万 | -0.36% 2,502 |
年間値上がり率
- 2001/12/25 vs 2000/12/25
- 2%(1.02倍)
- 2002/12/25 vs 2001/12/25
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/25
- 40%(1.4倍)
- 2004/12/30 vs 2003/12/30
- 19%(1.19倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/26 vs 2023/12/29
- 0%(1倍)
- 過去安値
658円(2000/11/20) - 279%(3.79倍)
2,493円(4/26)