株価チャート
株価
4/24
- 前日 (4/23)
- 1,034
- 始値
- 1,034
- 高値
- 1,049
- 安値
- 1,030
- 終値 +0.97%
- 1,044
- 出来高 +122.22%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +1.36%
1,030 - 株価（25日）
移動平均値 - -0.67%
1,051 - 出来高（5日）
移動平均値 - -24.24%
2,640
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 | 1,034 | 1,049 | 1,030 | 1,044 | +0.97% | 2,000 | 24億1790万 | -0.67% | 11.09 | 1.02 |
| 04/23 | 1,024 | 1,034 | 1,024 | 1,034 | +1.37% | 900 | 23億9474万 | -1.71% | 10.98 | 1.01 |
| 04/22 | 1,017 | 1,029 | 1,017 | 1,020 | +0.1% | 1,500 | 23億6232万 | -3.23% | 10.84 | 1 |
| 04/19 | 1,031 | 1,034 | 1,013 | 1,019 | -1.16% | 7,900 | 23億6000万 | -3.41% | 10.82 | 1 |
| 04/18 | 1,039 | 1,039 | 1,030 | 1,031 | -0.19% | 900 | 23億8779万 | -2.46% | 10.95 | 1.01 |
| 04/17 | 1,035 | 1,035 | 1,032 | 1,033 | -0.19% | 2,000 | 23億9242万 | -2.27% | 10.97 | 1.01 |
| 04/16 | 1,043 | 1,044 | 1,035 | 1,035 | -0.96% | 6,000 | 23億9706万 | -2.17% | 10.99 | 1.01 |
| 04/15 | 1,049 | 1,049 | 1,045 | 1,045 | -0.38% | 600 | 24億2022万 | -1.23% | 11.1 | 1.02 |
| 04/12 | 1,045 | 1,049 | 1,043 | 1,049 | +0.38% | 1,100 | 24億2948万 | -0.94% | 11.14 | 1.02 |
| 04/11 | 1,048 | 1,048 | 1,043 | 1,045 | -0.29% | 2,000 | 24億2022万 | -1.42% | 11.1 | 1.02 |
| 04/10 | 1,050 | 1,050 | 1,048 | 1,048 | -0.1% | 3,100 | 24億2716万 | -1.23% | 11.13 | 1.02 |
| 04/09 | 1,052 | 1,053 | 1,046 | 1,049 | -0.1% | 3,600 | 24億2948万 | -1.13% | 11.14 | 1.02 |
| 04/08 | 1,054 | 1,064 | 1,050 | 1,050 | -0.38% | 1,700 | 24億3180万 | -1.13% | 11.15 | 1.03 |
| 04/05 | 1,052 | 1,060 | 1,051 | 1,054 | 0% | 900 | 24億4106万 | -0.85% | 11.2 | 1.03 |
| 04/04 | 1,052 | 1,072 | 1,052 | 1,054 | +0.96% | 2,500 | 24億4106万 | -0.94% | 11.2 | 1.03 |
| 04/03 | 1,049 | 1,049 | 1,044 | 1,044 | -0.48% | 2,900 | 24億1790万 | -1.97% | 11.09 | 1.02 |
| 04/02 | 1,052 | 1,055 | 1,048 | 1,049 | -0.57% | 3,400 | 24億2948万 | -1.59% | 11.14 | 1.02 |
| 04/01 | 1,050 | 1,081 | 1,042 | 1,055 | -1.86% | 15,100 | 24億4338万 | -1.12% | 11.21 | 1.03 |
| 03/29 | 1,076 | 1,085 | 1,070 | 1,075 | -0.09% | 20,600 | 24億8970万 | +0.66% | 11.42 | 1.05 |
| 03/28 | 1,068 | 1,077 | 1,068 | 1,076 | +0.37% | 2,000 | 24億9201万 | +0.75% | 11.43 | 1.05 |
| 03/27 | 1,074 | 1,074 | 1,066 | 1,072 | -0.28% | 1,900 | 24億8275万 | +0.37% | 11.39 | 1.05 |
| 03/26 | 1,078 | 1,078 | 1,066 | 1,075 | +0.84% | 7,700 | 24億8970万 | +0.56% | 11.42 | 1.05 |
| 03/25 | 1,075 | 1,075 | 1,065 | 1,066 | -0.74% | 2,800 | 24億6885万 | -0.28% | 11.32 | 1.04 |
| 03/22 | 1,078 | 1,078 | 1,073 | 1,074 | +0.09% | 1,900 | 24億8738万 | +0.47% | 11.41 | 1.05 |
| 03/21 | 1,079 | 1,079 | 1,071 | 1,073 | -0.28% | 1,400 | 24億8506万 | +0.28% | 11.4 | 1.05 |
| 03/19 | 1,068 | 1,077 | 1,068 | 1,076 | +0.47% | 2,700 | 24億9201万 | +0.56% | 11.43 | 1.05 |
| 03/18 | 1,064 | 1,072 | 1,046 | 1,071 | +0.66% | 14,700 | 24億8043万 | +0.09% | 11.38 | 1.05 |
| 03/15 | 1,058 | 1,064 | 1,058 | 1,064 | +0.66% | 2,200 | 24億6422万 | -0.56% | 11.3 | 1.04 |
| 03/14 | 1,046 | 1,057 | 1,044 | 1,057 | +0.86% | 2,900 | 24億4801万 | -1.21% | 11.23 | 1.03 |
| 03/13 | 1,050 | 1,054 | 1,048 | 1,048 | -0.1% | 1,700 | 24億2716万 | -2.15% | 11.13 | 1.02 |
| 03/12 | 1,048 | 1,049 | 1,042 | 1,049 | +0.96% | 1,200 | 24億2948万 | -2.15% | 11.14 | 1.02 |
| 03/11 | 1,059 | 1,060 | 1,034 | 1,039 | -2.35% | 9,100 | 24億632万 | -3.17% | 11.04 | 1.01 |
| 03/08 | 1,067 | 1,074 | 1,064 | 1,064 | -0.56% | 2,200 | 24億6422万 | -0.93% | 11.3 | 1.04 |
| 03/07 | 1,075 | 1,075 | 1,065 | 1,070 | +0.75% | 2,700 | 24億7812万 | -0.37% | 11.37 | 1.05 |
| 03/06 | 1,067 | 1,067 | 1,060 | 1,062 | -0.75% | 2,100 | 24億5959万 | -1.03% | 11.28 | 1.04 |
| 03/05 | 1,072 | 1,072 | 1,062 | 1,070 | +0.38% | 2,500 | 24億7812万 | -0.28% | 11.37 | 1.05 |
| 03/04 | 1,073 | 1,074 | 1,066 | 1,066 | -0.37% | 3,000 | 24億6885万 | -0.65% | 11.32 | 1.04 |
| 03/01 | 1,072 | 1,077 | 1,060 | 1,070 | 0% | 1,600 | 24億7812万 | -0.28% | 11.37 | 1.05 |
| 02/29 | 1,078 | 1,078 | 1,060 | 1,070 | -0.74% | 7,100 | 24億7812万 | -0.19% | 11.37 | 1.05 |
| 02/28 | 1,086 | 1,090 | 1,078 | 1,078 | -0.74% | 800 | 24億9664万 | +0.65% | 11.45 | 1.05 |
| 02/27 | 1,081 | 1,090 | 1,081 | 1,086 | +0.74% | 2,700 | 25億1517万 | +1.4% | 11.54 | 1.06 |
| 02/26 | 1,080 | 1,085 | 1,077 | 1,078 | +0.09% | 4,000 | 24億9664万 | +0.75% | 11.45 | 1.05 |
| 02/22 | 1,076 | 1,077 | 1,063 | 1,077 | +0.65% | 12,700 | 24億9433万 | +0.75% | 11.44 | 1.05 |
| 02/21 | 1,083 | 1,084 | 1,061 | 1,070 | -1.29% | 5,500 | 24億7812万 | +0.19% | 11.37 | 1.05 |
| 02/20 | 1,085 | 1,089 | 1,082 | 1,084 | +0.28% | 2,300 | 25億1054万 | +1.5% | 11.51 | 1.06 |
| 02/19 | 1,085 | 1,085 | 1,080 | 1,081 | -0.37% | 3,000 | 25億359万 | +1.31% | 11.48 | 1.06 |
| 02/16 | 1,072 | 1,085 | 1,072 | 1,085 | +1.31% | 2,700 | 25億1286万 | +1.78% | 11.53 | 1.06 |
| 02/15 | 1,084 | 1,084 | 1,071 | 1,071 | -1.2% | 4,000 | 24億8043万 | +0.56% | 11.38 | 1.05 |
| 02/14 | 1,082 | 1,093 | 1,075 | 1,084 | +0.18% | 7,400 | 25億1054万 | +1.78% | 11.51 | 1.06 |
| 02/13 | 1,088 | 1,098 | 1,081 | 1,082 | +0.56% | 7,600 | 25億591万 | +1.6% | 11.49 | 1.06 |
| 02/09 | 1,082 | 1,083 | 1,071 | 1,076 | -0.37% | 3,200 | 24億9201万 | +1.13% | 11.43 | 1.05 |
| 02/08 | 1,066 | 1,090 | 1,064 | 1,080 | +1.5% | 12,500 | 25億128万 | +1.69% | 11.47 | 1.05 |
| 02/07 | 1,078 | 1,080 | 1,062 | 1,064 | -1.3% | 4,600 | 24億6422万 | +0.38% | 11.3 | 1.04 |
| 02/06 | 1,077 | 1,084 | 1,074 | 1,078 | +0.09% | 5,200 | 24億9664万 | +1.6% | 11.45 | 1.05 |
| 02/05 | 1,062 | 1,077 | 1,061 | 1,077 | +1.41% | 7,000 | 24億9433万 | +1.51% | 11.44 | 1.05 |
| 02/02 | 1,059 | 1,069 | 1,054 | 1,062 | +0.28% | 7,500 | 24億5959万 | +0.28% | 11.28 | 1.04 |
| 02/01 | 1,062 | 1,063 | 1,058 | 1,059 | -0.38% | 2,400 | 24億5264万 | +0.19% | 11.25 | 1.03 |
| 01/31 | 1,061 | 1,063 | 1,056 | 1,063 | +0.47% | 3,300 | 24億6190万 | +0.66% | 11.29 | 1.04 |
| 01/30 | 1,056 | 1,059 | 1,053 | 1,058 | -0.19% | 3,500 | 24億5032万 | +0.38% | 11.24 | 1.03 |
| 01/29 | 1,063 | 1,063 | 1,057 | 1,060 | -0.28% | 2,200 | 24億5496万 | +0.66% | 11.26 | 1.04 |
| 01/26 | 1,055 | 1,063 | 1,055 | 1,063 | 0% | 4,000 | 24億6190万 | +0.95% | 11.29 | 1.04 |
| 01/25 | 1,052 | 1,063 | 1,052 | 1,063 | +1.24% | 2,400 | 24億6190万 | +1.05% | 11.29 | 1.04 |
| 01/24 | 1,052 | 1,056 | 1,048 | 1,050 | -0.47% | 4,100 | 24億3180万 | -0.28% | 11.15 | 1.03 |
| 01/23 | 1,065 | 1,065 | 1,052 | 1,055 | -0.94% | 2,700 | 24億4338万 | +0.29% | 11.21 | 1.03 |
| 01/22 | 1,068 | 1,070 | 1,052 | 1,065 | +0.09% | 7,600 | 24億6654万 | +1.33% | 11.31 | 1.04 |
| 01/19 | 1,065 | 1,077 | 1,063 | 1,064 | +0.57% | 8,400 | 24億6422万 | +1.24% | 11.3 | 1.04 |
| 01/18 | 1,055 | 1,058 | 1,046 | 1,058 | +0.28% | 10,900 | 24億5032万 | +0.57% | 11.24 | 1.03 |
| 01/17 | 1,058 | 1,064 | 1,055 | 1,055 | -0.28% | 3,100 | 24億4338万 | +0.19% | 11.21 | 1.03 |
| 01/16 | 1,065 | 1,065 | 1,055 | 1,058 | -0.28% | 4,100 | 24億5032万 | +0.28% | 11.24 | 1.03 |
| 01/15 | 1,070 | 1,071 | 1,057 | 1,061 | -0.56% | 4,200 | 24億5727万 | +0.47% | 11.27 | 1.04 |
| 01/12 | 1,067 | 1,073 | 1,061 | 1,067 | +0.38% | 5,300 | 24億7117万 | +0.95% | 11.33 | 1.04 |
| 01/11 | 1,065 | 1,066 | 1,063 | 1,063 | -0.28% | 3,200 | 24億6190万 | +0.38% | 11.29 | 1.04 |
| 01/10 | 1,077 | 1,077 | 1,063 | 1,066 | -0.74% | 6,100 | 24億6885万 | +0.47% | 11.32 | 1.04 |
| 01/09 | 1,070 | 1,077 | 1,068 | 1,074 | +1.51% | 6,700 | 24億8738万 | +1.03% | 11.41 | 1.05 |
| 01/05 | 1,041 | 1,069 | 1,041 | 1,058 | +2.52% | 6,800 | 24億5032万 | -0.75% | 11.24 | 1.03 |
| 01/04 | 1,031 | 1,051 | 1,028 | 1,032 | 0% | 10,600 | 23億9011万 | -3.64% | 10.96 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,041 | 1,050 | 1,015 | 1,032 | -5.06% | 31,700 | 23億9011万 | -4.27% | 10.96 | 1.01 |
| 12/28 | 1,080 | 1,116 | 1,075 | 1,087 | +2.07% | 32,100 | 25億1749万 | +0.28% | 11.55 | 1.06 |
| 12/27 | 1,030 | 1,079 | 1,030 | 1,065 | +3.8% | 13,600 | 24億6654万 | -2.02% | 11.31 | 1.04 |
| 12/26 | 1,025 | 1,032 | 1,020 | 1,026 | +0.2% | 8,300 | 23億7621万 | -6.04% | 10.9 | 1 |
| 12/25 | 1,026 | 1,026 | 1,015 | 1,024 | 0% | 8,400 | 23億7158万 | -6.74% | 10.88 | 1 |
| 12/22 | 1,016 | 1,026 | 1,016 | 1,024 | 0% | 15,000 | 23億7158万 | -7.25% | 10.88 | 1 |
| 12/21 | 1,031 | 1,033 | 1,015 | 1,024 | -0.87% | 10,300 | 23億7158万 | -7.75% | 10.88 | 1 |
| 12/20 | 1,047 | 1,058 | 1,033 | 1,033 | -1.53% | 5,000 | 23億9242万 | -7.52% | 10.97 | 1.01 |
| 12/19 | 1,055 | 1,058 | 1,046 | 1,049 | -0.76% | 4,900 | 24億2948万 | -6.51% | 11.14 | 1.02 |
| 12/18 | 1,063 | 1,070 | 1,057 | 1,057 | -1.21% | 2,100 | 24億4801万 | -6.21% | 11.23 | 1.03 |
| 12/15 | 1,037 | 1,082 | 1,037 | 1,070 | +3.98% | 11,800 | 24億7812万 | -5.48% | 11.37 | 1.05 |
| 12/14 | 1,033 | 1,036 | 1,025 | 1,029 | -0.77% | 10,900 | 23億8316万 | -9.5% | 10.93 | 1.01 |
| 12/13 | 1,059 | 1,059 | 1,037 | 1,037 | -2.08% | 8,000 | 24億169万 | -9.19% | 11.02 | 1.01 |
| 12/12 | 1,077 | 1,082 | 1,057 | 1,059 | -2.04% | 9,400 | 24億5264万 | -7.75% | 11.25 | 1.03 |
| 12/11 | 1,092 | 1,096 | 1,081 | 1,081 | -1.01% | 4,200 | 25億359万 | -6.24% | 11.48 | 1.06 |
| 12/08 | 1,100 | 1,101 | 1,090 | 1,092 | -0.91% | 3,800 | 25億2907万 | -5.54% | 11.6 | 1.07 |
| 12/07 | 1,090 | 1,102 | 1,090 | 1,102 | +0.73% | 4,300 | 25億5223万 | -4.92% | 11.71 | 1.08 |
| 12/06 | 1,089 | 1,098 | 1,089 | 1,094 | +0.18% | 10,000 | 25億3370万 | -5.77% | 11.62 | 1.07 |
| 12/05 | 1,107 | 1,108 | 1,091 | 1,092 | -1.36% | 7,000 | 25億2907万 | -6.1% | 11.6 | 1.07 |
| 12/04 | 1,100 | 1,109 | 1,100 | 1,107 | +0.64% | 4,500 | 25億6381万 | -4.98% | 11.76 | 1.08 |
| 12/01 | 1,111 | 1,118 | 1,094 | 1,100 | -2.22% | 24,900 | 25億4760万 | -5.66% | 11.68 | 1.07 |
| 11/30 | 1,150 | 1,150 | 1,119 | 1,125 | -3.18% | 8,200 | 26億550万 | -3.68% | 11.95 | 1.1 |
| 11/29 | 1,100 | 1,162 | 1,088 | 1,162 | -1.61% | 46,200 | 26億9119万 | -0.68% | 12.34 | 1.14 |
| 11/28 | 1,199 | 1,201 | 1,170 | 1,181 | -1.34% | 26,400 | 27億3519万 | +0.94% | 12.55 | 1.16 |
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 | 2,080 416,000 12/5 | 410 82,000 10/10 | 234,000 1,170 4/11 | - | - | +46.39% 4/10 | -42.43% 10/8 |
| 2009年 11月期 | 1,340 268,000 9/9 | 494 98,800 2/24 | 310,000 1,550 7/28 | - | - | +56.2% 6/1 | -33.11% 11/16 |
| 2010年 11月期 | 963 192,500 4/26 192,500 4/19 | 585 117,100 9/2 117,000 9/1 | 67,800 339 9/3 | - | - | +20.42% 3/15 | -19.59% 8/31 |
| 2011年 11月期 | 1,309 1/26 | 558 3/17 3/16 | 611,400 1/26 | 30億3164万 | 12億9232万 | +46.92% 1/26 | -37.67% 3/15 |
| 2012年 11月期 | 1,010 10/29 | 583 6/4 | 55,100 10/16 | 23億3916万 | 13億5022万 | +26.72% 10/22 | -15.81% 6/4 |
| 2013年 11月期 | 1,599 11/26 | 865 12/4 | 108,900 11/27 | 37億328万 | 20億334万 | +17.05% 3/27 | -18.12% 12/20 |
| 2014年 11月期 | 2,091 9/30 | 1,088 12/25 | 101,000 9/30 | 48億4275万 | 25億1980万 | +17.45% 9/29 | -10.31% 11/28 |
| 2015年 11月期 | 1,646 2/25 | 1,200 8/25 | 89,500 11/25 | 38億1213万 | 27億7920万 | +6.06% 9/28 | -18.12% 8/25 |
| 2016年 11月期 | 1,380 12/1 | 905 6/27 | 90,300 11/25 | 31億9608万 | 20億9598万 | +6.56% 2/29 | -13.95% 4/20 |
| 2017年 11月期 | 1,448 10/3 | 990 4/14 | 171,300 10/3 | 33億5356万 | 22億9284万 | +10.75% 10/10 | -13.77% 12/1 |
| 2018年 11月期 | 1,356 6/13 | 1,000 2/9 | 351,200 6/13 | 31億4049万 | 23億1600万 | +11.73% 6/13 | -30.89% 12/25 |
| 2019年 11月期 | 1,277 11/27 | 723 12/25 | 116,700 1/4 | 29億5753万 | 16億7446万 | +12.6% 3/28 | -12.19% 12/4 |
| 2020年 11月期 | 1,243 11/26 | 700 3/13 | 102,800 11/26 | 28億7878万 | 16億2120万 | +17.79% 5/11 | -26.29% 3/13 |
| 2021年 11月期 | 1,443 6/28 | 997 1/6 | 148,700 12/14 | 33億4198万 | 23億905万 | +15.05% 6/25 | -10.39% 12/6 |
| 2022年 11月期 | 1,297 11/18 | 954 1/28 | 135,600 7/1 | 30億385万 | 22億946万 | +11.77% 7/1 | -10.55% 12/22 |
| 2023年 11月期 | 1,309 6/30 | 982 12/27 | 136,100 7/3 | 30億3164万 | 22億7431万 | +9.54% 4/3 | -9.47% 12/14 |
| 最新 | 1,044 2024/4/24 | 2,000 | 24億1790万 | -0.67% 1,051 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/24 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
410円（2008/10/10） - 155%（2.55倍）
1,044円（4/24）