株価チャート
株価
4/24
- 前日 (4/23)
- 611
- 始値
- 610
- 高値
- 618
- 安値
- 610
- 終値 +0.98%
- 617
- 出来高 +60.33%
- 96,200
乖離率
- 株価（5日）
移動平均値 - +1.82%
606 - 株価（25日）
移動平均値 - +0.49%
614 - 出来高（5日）
移動平均値 - -10.08%
106,980
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 | 610 | 618 | 610 | 617 | +0.98% | 96,200 | 209億7800万 | +0.49% | 7.3 | 0.87 |
| 04/23 | 610 | 616 | 608 | 611 | +0.83% | 60,000 | 207億7400万 | -0.33% | 7.23 | 0.87 |
| 04/22 | 606 | 609 | 600 | 606 | +2.19% | 105,300 | 206億400万 | -0.82% | 7.17 | 0.86 |
| 04/19 | 604 | 604 | 582 | 593 | -1.98% | 192,400 | 201億6200万 | -2.63% | 7.02 | 0.84 |
| 04/18 | 601 | 609 | 600 | 605 | +0.33% | 81,000 | 205億7000万 | -0.49% | 7.16 | 0.86 |
| 04/17 | 606 | 615 | 601 | 603 | -0.5% | 137,200 | 205億200万 | -0.5% | 7.13 | 0.85 |
| 04/16 | 613 | 620 | 605 | 606 | -2.57% | 106,500 | 206億400万 | +0.33% | 7.17 | 0.86 |
| 04/15 | 626 | 630 | 614 | 622 | -2.2% | 110,700 | 211億4800万 | +3.49% | 7.36 | 0.88 |
| 04/12 | 623 | 639 | 622 | 636 | +1.6% | 123,600 | 216億2400万 | +6.35% | 7.52 | 0.9 |
| 04/11 | 619 | 627 | 615 | 626 | +0.32% | 82,200 | 212億8400万 | +5.39% | 7.41 | 0.89 |
| 04/10 | 625 | 628 | 619 | 624 | +0.48% | 72,000 | 212億1600万 | +5.76% | 7.38 | 0.88 |
| 04/09 | 619 | 625 | 612 | 621 | +0.32% | 64,400 | 211億1400万 | +5.97% | 7.35 | 0.88 |
| 04/08 | 610 | 625 | 603 | 619 | +2.15% | 129,000 | 210億4600万 | +6.36% | 7.32 | 0.88 |
| 04/05 | 604 | 609 | 592 | 606 | -0.33% | 189,700 | 206億400万 | +4.84% | 7.17 | 0.86 |
| 04/04 | 616 | 617 | 607 | 608 | -1.14% | 105,000 | 206億7200万 | +5.74% | 7.19 | 0.86 |
| 04/03 | 608 | 617 | 601 | 615 | +0.99% | 264,500 | 209億1000万 | +7.52% | 7.28 | 0.87 |
| 04/02 | 635 | 639 | 606 | 609 | -5.58% | 451,800 | 207億600万 | +7.03% | 7.2 | 0.86 |
| 04/01 | 633 | 667 | 624 | 645 | +0.31% | 668,700 | 219億3000万 | +13.96% | 7.63 | 0.91 |
| 03/29 | 630 | 653 | 622 | 643 | +3.88% | 392,700 | 218億6200万 | +14.62% | 7.61 | 0.91 |
| 03/28 | 604 | 623 | 604 | 619 | +1.81% | 192,400 | 210億4600万 | +11.13% | 7.32 | 0.88 |
| 03/27 | 615 | 615 | 605 | 608 | -0.33% | 104,300 | 206億7200万 | +9.75% | 7.19 | 0.86 |
| 03/26 | 612 | 613 | 605 | 610 | -0.81% | 111,800 | 207億4000万 | +10.71% | 7.22 | 0.86 |
| 03/25 | 604 | 619 | 603 | 615 | +2.84% | 282,500 | 209億1000万 | +12.23% | 7.28 | 0.87 |
| 03/22 | 592 | 600 | 584 | 598 | +1.01% | 128,400 | 203億3200万 | +9.93% | 7.07 | 0.85 |
| 03/21 | 594 | 594 | 583 | 592 | +1.37% | 226,100 | 201億2800万 | +9.43% | 7 | 0.84 |
| 03/19 | 569 | 587 | 569 | 584 | +2.82% | 219,800 | 198億5600万 | +8.35% | 6.91 | 0.83 |
| 03/18 | 557 | 572 | 556 | 568 | +2.53% | 184,800 | 193億1200万 | +5.97% | 6.72 | 0.81 |
| 03/15 | 551 | 557 | 551 | 554 | 0% | 68,200 | 188億3600万 | +3.55% | 6.55 | 0.79 |
| 03/14 | 552 | 557 | 548 | 554 | 0% | 71,100 | 188億3600万 | +3.55% | 6.55 | 0.79 |
| 03/13 | 557 | 561 | 550 | 554 | +0.18% | 152,400 | 188億3600万 | +3.55% | 6.55 | 0.79 |
| 03/12 | 535 | 553 | 535 | 553 | +2.03% | 201,100 | 188億200万 | +3.17% | 6.54 | 0.78 |
| 03/11 | 543 | 543 | 531 | 542 | -0.18% | 191,200 | 184億2800万 | +1.12% | 6.41 | 0.77 |
| 03/08 | 532 | 546 | 532 | 543 | +1.69% | 198,800 | 184億6200万 | +0.93% | 6.42 | 0.77 |
| 03/07 | 541 | 548 | 534 | 534 | -0.19% | 237,100 | 181億5600万 | -1.29% | 6.32 | 0.76 |
| 03/06 | 520 | 538 | 520 | 535 | +2.88% | 162,200 | 181億9000万 | -1.47% | 6.33 | 0.76 |
| 03/05 | 524 | 527 | 515 | 520 | -0.38% | 99,200 | 176億8000万 | -4.76% | 6.15 | 0.74 |
| 03/04 | 530 | 530 | 522 | 522 | -1.51% | 154,800 | 177億4800万 | -5.09% | 6.18 | 0.74 |
| 03/01 | 528 | 535 | 526 | 530 | +0.38% | 110,200 | 180億2000万 | -4.16% | 6.27 | 0.75 |
| 02/29 | 529 | 533 | 523 | 528 | -0.38% | 132,900 | 179億5200万 | -4.86% | 6.25 | 0.75 |
| 02/28 | 533 | 536 | 529 | 530 | -0.56% | 59,200 | 180億2000万 | -5.02% | 6.27 | 0.76 |
| 02/27 | 528 | 538 | 527 | 533 | +0.76% | 126,200 | 181億2200万 | -4.82% | 6.31 | 0.76 |
| 02/26 | 531 | 531 | 520 | 529 | -0.56% | 225,300 | 179億8600万 | -5.87% | 6.26 | 0.76 |
| 02/22 | 534 | 538 | 517 | 532 | +0.19% | 283,300 | 180億8800万 | -5.84% | 6.29 | 0.76 |
| 02/21 | 541 | 541 | 528 | 531 | -2.03% | 158,200 | 180億5400万 | -6.35% | 6.28 | 0.76 |
| 02/20 | 547 | 552 | 542 | 542 | -0.18% | 122,000 | 184億2800万 | -4.91% | 6.41 | 0.77 |
| 02/19 | 537 | 545 | 535 | 543 | +1.12% | 89,900 | 184億6200万 | -5.07% | 6.42 | 0.78 |
| 02/16 | 524 | 538 | 523 | 537 | +3.47% | 304,000 | 182億5800万 | -6.77% | 6.35 | 0.77 |
| 02/15 | 524 | 524 | 512 | 519 | 0% | 205,800 | 176億4600万 | -10.52% | 6.14 | 0.74 |
| 02/14 | 530 | 530 | 508 | 519 | -2.99% | 601,400 | 176億4600万 | -11.43% | 6.14 | 0.74 |
| 02/13 | 532 | 540 | 519 | 535 | +2.49% | 591,400 | 181億9000万 | -9.48% | 6.33 | 0.76 |
| 02/09 | 530 | 533 | 522 | 522 | -1.69% | 306,800 | 177億4800万 | -12.27% | 6.18 | 0.75 |
| 02/08 | 541 | 541 | 529 | 531 | -2.57% | 651,800 | 180億5400万 | -11.5% | 6.28 | 0.76 |
| 02/07 | 551 | 551 | 543 | 545 | -2.85% | 492,100 | 185億3000万 | -9.77% | 6.45 | 0.78 |
| 02/06 | 575 | 575 | 561 | 561 | -2.43% | 257,600 | 190億7400万 | -7.58% | 6.64 | 0.8 |
| 02/05 | 576 | 579 | 568 | 575 | +0.17% | 190,900 | 195億5000万 | -5.74% | 6.8 | 0.82 |
| 02/02 | 584 | 585 | 567 | 574 | -1.71% | 314,000 | 195億1600万 | -6.21% | 6.79 | 0.82 |
| 02/01 | 599 | 601 | 583 | 584 | -3.15% | 221,000 | 198億5600万 | -4.73% | 6.91 | 0.83 |
| 01/31 | 599 | 605 | 595 | 603 | +0.67% | 148,800 | 205億200万 | -1.95% | 7.13 | 0.86 |
| 01/30 | 612 | 614 | 599 | 599 | -2.76% | 122,000 | 203億6600万 | -2.6% | 7.09 | 0.86 |
| 01/29 | 607 | 619 | 606 | 616 | +2.67% | 177,000 | 209億4400万 | +0.16% | 7.29 | 0.88 |
| 01/26 | 596 | 602 | 594 | 600 | +0.67% | 114,400 | 204億 | -2.44% | 7.1 | 0.86 |
| 01/25 | 592 | 599 | 589 | 596 | +0.68% | 101,200 | 202億6400万 | -2.93% | 7.05 | 0.85 |
| 01/24 | 596 | 601 | 592 | 592 | -0.17% | 81,500 | 201億2800万 | -3.58% | 7 | 0.85 |
| 01/23 | 597 | 601 | 593 | 593 | -0.17% | 94,900 | 201億6200万 | -3.42% | 7.02 | 0.85 |
| 01/22 | 598 | 600 | 594 | 594 | +0.68% | 110,700 | 201億9600万 | -3.26% | 7.03 | 0.85 |
| 01/19 | 593 | 594 | 585 | 590 | -0.17% | 219,300 | 200億6000万 | -3.91% | 6.98 | 0.84 |
| 01/18 | 593 | 594 | 590 | 591 | 0% | 64,500 | 200億9400万 | -3.9% | 6.99 | 0.84 |
| 01/17 | 599 | 600 | 591 | 591 | -1.17% | 129,500 | 200億9400万 | -3.75% | 6.99 | 0.84 |
| 01/16 | 603 | 605 | 598 | 598 | -0.17% | 83,300 | 203億3200万 | -2.76% | 7.07 | 0.85 |
| 01/15 | 600 | 607 | 589 | 599 | -5.52% | 340,900 | 203億6600万 | -2.6% | 7.09 | 0.86 |
| 01/12 | 650 | 650 | 634 | 634 | -2.46% | 53,700 | 215億5600万 | +3.09% | 7.5 | 0.91 |
| 01/11 | 650 | 654 | 648 | 650 | 0% | 37,900 | 221億 | +5.86% | 7.69 | 0.93 |
| 01/10 | 653 | 655 | 646 | 650 | -0.46% | 90,000 | 221億 | +6.21% | 7.69 | 0.93 |
| 01/09 | 636 | 655 | 636 | 653 | +2.83% | 132,000 | 222億200万 | +7.05% | 7.73 | 0.93 |
| 01/05 | 636 | 638 | 631 | 635 | -0.31% | 61,000 | 215億9000万 | +4.44% | 7.51 | 0.91 |
| 01/04 | 630 | 637 | 625 | 637 | +0.47% | 30,600 | 216億5800万 | +4.94% | 7.54 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 635 | 637 | 628 | 634 | -0.31% | 37,300 | 215億5600万 | +4.45% | 7.5 | 0.91 |
| 12/28 | 627 | 636 | 626 | 636 | +1.76% | 42,800 | 216億2400万 | +5.12% | 7.52 | 0.91 |
| 12/27 | 620 | 625 | 615 | 625 | +1.46% | 97,300 | 212億5000万 | +3.48% | 7.39 | 0.89 |
| 12/26 | 619 | 622 | 614 | 616 | -0.48% | 117,900 | 209億4400万 | +2.16% | 7.29 | 0.88 |
| 12/25 | 615 | 627 | 615 | 619 | +1.14% | 163,100 | 210億4600万 | +2.65% | 7.32 | 0.88 |
| 12/22 | 609 | 613 | 606 | 612 | +0.49% | 51,100 | 208億800万 | +1.66% | 7.24 | 0.87 |
| 12/21 | 607 | 613 | 603 | 609 | +0.16% | 64,300 | 207億600万 | +1.16% | 7.2 | 0.87 |
| 12/20 | 602 | 610 | 600 | 608 | +1.16% | 91,900 | 206億7200万 | +1% | 7.19 | 0.87 |
| 12/19 | 594 | 602 | 594 | 601 | +1.35% | 56,500 | 204億3400万 | 0% | 7.11 | 0.86 |
| 12/18 | 597 | 598 | 588 | 593 | -0.84% | 76,100 | 201億6200万 | -1.33% | 7.02 | 0.85 |
| 12/15 | 593 | 601 | 590 | 598 | +0.84% | 103,300 | 203億3200万 | -0.66% | 7.07 | 0.85 |
| 12/14 | 592 | 599 | 583 | 593 | +0.85% | 136,700 | 201億6200万 | -1.5% | 7.02 | 0.85 |
| 12/13 | 597 | 598 | 588 | 588 | -1.51% | 67,600 | 199億9200万 | -2.49% | 6.96 | 0.84 |
| 12/12 | 604 | 608 | 593 | 597 | -0.5% | 102,200 | 202億9800万 | -1.16% | 7.06 | 0.85 |
| 12/11 | 588 | 604 | 588 | 600 | +3.45% | 150,000 | 204億 | -0.83% | 7.1 | 0.86 |
| 12/08 | 597 | 597 | 576 | 580 | -3.33% | 312,000 | 197億2000万 | -4.29% | 6.86 | 0.83 |
| 12/07 | 605 | 605 | 599 | 600 | -1.15% | 62,700 | 204億 | -1.32% | 7.1 | 0.86 |
| 12/06 | 601 | 607 | 601 | 607 | +1.17% | 65,900 | 206億3800万 | -0.16% | 7.18 | 0.87 |
| 12/05 | 605 | 611 | 600 | 600 | -1.15% | 97,000 | 204億 | -1.32% | 7.1 | 0.86 |
| 12/04 | 606 | 609 | 601 | 607 | +0.17% | 83,900 | 206億3800万 | -0.16% | 7.18 | 0.87 |
| 12/01 | 607 | 609 | 604 | 606 | -0.16% | 35,900 | 206億400万 | -0.16% | 7.17 | 0.87 |
| 11/30 | 603 | 607 | 597 | 607 | +0.5% | 97,300 | 206億3800万 | 0% | 7.61 | 0.88 |
| 11/29 | 609 | 610 | 602 | 604 | -0.82% | 113,400 | 205億3600万 | -0.49% | 7.59 | 0.87 |
| 11/28 | 605 | 612 | 603 | 609 | -0.98% | 379,900 | 207億600万 | +0.5% | 7.65 | 0.88 |
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 | |
| 2019年 11月期 | 1,009 2,018 9/26 | 617 1,234 6/3 | 776,400 388,200 6/7 | 367億8542万 | 224億9416万 | +13.82% 7/30 | -8.66% 11/22 |
| 2020年 11月期 | 899 1,798 1/10 | 476 952 3/17 | 532,600 266,300 11/27 | 327億7512万 | 173億5368万 | +26.01% 10/5 | -33.41% 3/13 |
| 2021年 11月期 | 798 1,595 9/30 | 504 1,007 5/18 | 1,935,800 967,900 8/27 | 303億9632万 | 185億4617万 | +14.67% 9/16 | -17.2% 1/20 |
| 2022年 11月期 | 897 1,793 4/4 | 568 1,135 3/8 | 1,782,800 891,400 4/4 | 344億9945万 | 216億2998万 | +35.4% 4/4 | -11.21% 5/12 |
| 2023年 11月期 | 731 12/15 | 571 8/17 | 1,096,100 1/24 | 248億5400万 | 194億1400万 | +8.46% 9/15 | -12.1% 1/16 |
| 最新 | 617 2024/4/24 | 96,200 | 209億7800万 | +0.49% 614 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
476円（2020/03/17） - 30%（1.3倍）
617円（4/24）