株価チャート
株価
3/18
- 前日 (3/15)
- 2,488
- 始値
- 2,508
- 高値
- 2,537
- 安値
- 2,489
- 終値 +1.05%
- 2,514
- 出来高 +13.07%
- 217,200
乖離率
- 株価(5日)
移動平均値 - +1.17%
2,485 - 株価(25日)
移動平均値 - +1.66%
2,473 - 出来高(5日)
移動平均値 - +30.83%
166,020
2023/10/19~2024/03/18
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 | ||||||||||
03/18 | 2,508 | 2,537 | 2,489 | 2,514 | +1.05% | 217,200 | 1171億1238万 | +1.66% | - | 1.11 |
03/15 | 2,493 | 2,510 | 2,482 | 2,488 | -0.2% | 192,100 | 1159億120万 | +0.65% | - | 1.1 |
03/14 | 2,476 | 2,493 | 2,468 | 2,493 | +0.85% | 163,900 | 1161億3412万 | +0.85% | - | 1.1 |
03/13 | 2,465 | 2,481 | 2,455 | 2,472 | +0.65% | 133,600 | 1151億5585万 | -0.04% | - | 1.09 |
03/12 | 2,420 | 2,460 | 2,410 | 2,456 | +1.36% | 123,300 | 1144億1051万 | -0.81% | - | 1.08 |
03/11 | 2,435 | 2,445 | 2,407 | 2,423 | -0.94% | 153,400 | 1128億7323万 | -2.22% | - | 1.07 |
03/08 | 2,433 | 2,454 | 2,417 | 2,446 | 0% | 135,100 | 1139億4467万 | -1.41% | - | 1.08 |
03/07 | 2,450 | 2,483 | 2,442 | 2,446 | +0.2% | 165,800 | 1139億4467万 | -1.53% | - | 1.08 |
03/06 | 2,437 | 2,462 | 2,437 | 2,441 | +0.04% | 138,800 | 1137億1175万 | -1.81% | - | 1.08 |
03/05 | 2,450 | 2,450 | 2,424 | 2,440 | -0.57% | 181,800 | 1136億6516万 | -1.97% | - | 1.08 |
03/04 | 2,472 | 2,475 | 2,453 | 2,454 | -0.65% | 144,300 | 1143億1734万 | -1.49% | - | 1.08 |
03/01 | 2,458 | 2,475 | 2,454 | 2,470 | +0.04% | 152,500 | 1150億6268万 | -0.92% | - | 1.09 |
02/29 | 2,483 | 2,484 | 2,458 | 2,469 | -0.48% | 260,100 | 1150億1610万 | -0.96% | - | 1.09 |
02/28 | 2,473 | 2,496 | 2,470 | 2,481 | +0.32% | 165,300 | 1155億7511万 | -0.56% | - | 1.1 |
02/27 | 2,487 | 2,489 | 2,468 | 2,473 | +0.12% | 99,300 | 1152億244万 | -0.92% | - | 1.09 |
02/26 | 2,504 | 2,504 | 2,470 | 2,470 | -0.72% | 145,600 | 1150億6268万 | -1% | - | 1.09 |
02/22 | 2,505 | 2,505 | 2,478 | 2,488 | -0.2% | 128,900 | 1159億120万 | -0.2% | - | 1.1 |
02/21 | 2,503 | 2,510 | 2,481 | 2,493 | -0.12% | 112,900 | 1161億3412万 | +0.08% | - | 1.1 |
02/20 | 2,514 | 2,527 | 2,495 | 2,496 | -0.56% | 142,700 | 1162億7387万 | +0.28% | - | 1.1 |
02/19 | 2,485 | 2,510 | 2,485 | 2,510 | +0.76% | 127,300 | 1169億2605万 | +0.76% | - | 1.11 |
02/16 | 2,485 | 2,499 | 2,478 | 2,491 | +0.93% | 149,800 | 1160億4095万 | 0% | - | 1.1 |
02/15 | 2,480 | 2,491 | 2,458 | 2,468 | -0.24% | 130,500 | 1149億6952万 | -1% | - | 1.09 |
02/14 | 2,496 | 2,504 | 2,470 | 2,474 | -0.8% | 141,300 | 1152億4902万 | -0.92% | - | 1.09 |
02/13 | 2,490 | 2,496 | 2,473 | 2,494 | +0.73% | 149,000 | 1161億8070万 | -0.24% | - | 1.1 |
02/09 | 2,471 | 2,487 | 2,465 | 2,476 | 0% | 103,800 | 1153億4219万 | -0.92% | - | 1.09 |
02/08 | 2,493 | 2,494 | 2,451 | 2,476 | -1.04% | 179,900 | 1153億4219万 | -0.88% | - | 1.09 |
02/07 | 2,507 | 2,520 | 2,486 | 2,502 | -0.2% | 135,600 | 1165億5338万 | +0.24% | - | 1.1 |
02/06 | 2,523 | 2,532 | 2,506 | 2,507 | -1.69% | 128,900 | 1167億8630万 | +0.56% | - | 1.11 |
02/05 | 2,507 | 2,555 | 2,495 | 2,550 | +1.88% | 238,800 | 1187億8941万 | +2.45% | - | 1.13 |
02/02 | 2,509 | 2,513 | 2,496 | 2,503 | -0.16% | 96,500 | 1165億9996万 | +0.85% | - | 1.1 |
02/01 | 2,514 | 2,515 | 2,496 | 2,507 | -0.52% | 109,800 | 1167億8630万 | +1.21% | - | 1.11 |
01/31 | 2,487 | 2,520 | 2,482 | 2,520 | +1.29% | 149,600 | 1173億9189万 | +1.94% | - | 1.11 |
01/30 | 2,519 | 2,527 | 2,487 | 2,488 | -1.19% | 223,700 | 1159億120万 | +0.85% | - | 1.1 |
01/29 | 2,512 | 2,518 | 2,505 | 2,518 | +0.84% | 170,400 | 1172億9872万 | +2.27% | - | 1.11 |
01/26 | 2,518 | 2,528 | 2,489 | 2,497 | -0.2% | 226,200 | 1163億2046万 | +1.71% | - | 1.1 |
01/25 | 2,484 | 2,508 | 2,476 | 2,502 | +0.81% | 179,600 | 1165億5338万 | +2.21% | - | 1.1 |
01/24 | 2,512 | 2,525 | 2,482 | 2,482 | -0.92% | 201,000 | 1156億2169万 | +1.68% | - | 1.1 |
01/23 | 2,504 | 2,517 | 2,478 | 2,505 | +0.24% | 255,100 | 1166億9313万 | +2.92% | - | 1.11 |
01/22 | 2,478 | 2,499 | 2,470 | 2,499 | +1.79% | 252,100 | 1164億1362万 | +3.01% | - | 1.1 |
01/19 | 2,435 | 2,459 | 2,423 | 2,455 | +1.36% | 261,700 | 1143億6392万 | +1.45% | - | 1.08 |
01/18 | 2,442 | 2,450 | 2,410 | 2,422 | -0.57% | 287,400 | 1128億2665万 | +0.25% | - | 1.07 |
01/17 | 2,470 | 2,479 | 2,436 | 2,436 | -0.49% | 322,500 | 1134億7883万 | +1% | - | 1.08 |
01/16 | 2,520 | 2,520 | 2,443 | 2,448 | -3.47% | 626,100 | 1140億3784万 | +1.53% | - | 1.08 |
01/15 | 2,507 | 2,540 | 2,506 | 2,536 | +0.75% | 149,300 | 1181億3723万 | +5.32% | - | 1.12 |
01/12 | 2,550 | 2,552 | 2,506 | 2,517 | -1.22% | 225,200 | 1172億5214万 | +4.88% | - | 1.11 |
01/11 | 2,556 | 2,572 | 2,545 | 2,548 | -0.12% | 196,400 | 1186億9624万 | +6.34% | - | 1.12 |
01/10 | 2,558 | 2,562 | 2,532 | 2,551 | -0.47% | 263,600 | 1188億3600万 | +6.83% | - | 1.13 |
01/09 | 2,490 | 2,564 | 2,489 | 2,563 | +3.47% | 479,900 | 1193億9500万 | +7.69% | - | 1.13 |
01/05 | 2,448 | 2,480 | 2,447 | 2,477 | +1.72% | 434,900 | 1153億8877万 | +4.51% | - | 1.09 |
01/04 | 2,435 | 2,439 | 2,406 | 2,435 | 0% | 192,800 | 1134億3224万 | +2.74% | - | 1.07 |
2023 | ||||||||||
12/29 | 2,426 | 2,442 | 2,425 | 2,435 | +0.58% | 221,000 | 1134億3224万 | +2.79% | - | 1.07 |
12/28 | 2,405 | 2,423 | 2,403 | 2,421 | +0.67% | 212,400 | 1127億8006万 | +2.2% | - | 1.07 |
12/27 | 2,385 | 2,405 | 2,382 | 2,405 | +0.71% | 217,300 | 1120億3472万 | +1.52% | - | 1.06 |
12/26 | 2,370 | 2,392 | 2,366 | 2,388 | +0.8% | 176,500 | 1112億4279万 | +0.84% | - | 1.05 |
12/25 | 2,378 | 2,390 | 2,366 | 2,369 | -0.46% | 167,300 | 1103億5769万 | 0% | - | 1.05 |
12/22 | 2,385 | 2,385 | 2,368 | 2,380 | -0.42% | 167,400 | 1108億7012万 | +0.34% | - | 1.05 |
12/21 | 2,369 | 2,401 | 2,362 | 2,390 | +0.76% | 285,300 | 1113億3596万 | +0.67% | - | 1.05 |
12/20 | 2,354 | 2,380 | 2,349 | 2,372 | +0.94% | 231,400 | 1104億9744万 | -0.13% | - | 1.05 |
12/19 | 2,315 | 2,354 | 2,307 | 2,350 | +1.64% | 238,600 | 1094億7259万 | -1.14% | - | 1.04 |
12/18 | 2,307 | 2,317 | 2,276 | 2,312 | -0.64% | 248,200 | 1077億240万 | -2.86% | - | 1.02 |
12/15 | 2,307 | 2,332 | 2,299 | 2,327 | +0.69% | 254,100 | 1084億116万 | -2.47% | - | 1.03 |
12/14 | 2,314 | 2,324 | 2,291 | 2,311 | -0.13% | 290,000 | 1076億5582万 | -3.31% | - | 1.02 |
12/13 | 2,349 | 2,349 | 2,312 | 2,314 | -1.36% | 175,300 | 1077億9557万 | -3.34% | - | 1.02 |
12/12 | 2,340 | 2,355 | 2,336 | 2,346 | +0.26% | 168,300 | 1092億8626万 | -2.25% | - | 1.04 |
12/11 | 2,345 | 2,354 | 2,333 | 2,340 | 0% | 167,300 | 1090億675万 | -2.74% | - | 1.03 |
12/08 | 2,360 | 2,366 | 2,337 | 2,340 | -2.01% | 312,300 | 1090億675万 | -2.99% | - | 1.03 |
12/07 | 2,368 | 2,391 | 2,360 | 2,388 | +0.34% | 261,700 | 1112億4279万 | -1.24% | - | 1.05 |
12/06 | 2,351 | 2,387 | 2,345 | 2,380 | +1.15% | 262,400 | 1108億7012万 | -1.69% | - | 1.05 |
12/05 | 2,392 | 2,399 | 2,347 | 2,353 | -1.67% | 358,000 | 1096億1235万 | -2.89% | - | 1.04 |
12/04 | 2,387 | 2,405 | 2,380 | 2,393 | +0.97% | 465,800 | 1114億7571万 | -1.36% | - | 1.06 |
12/01 | 2,349 | 2,382 | 2,347 | 2,370 | +1.2% | 467,300 | 1104億428万 | -2.35% | - | 1.05 |
11/30 | 2,322 | 2,345 | 2,288 | 2,342 | +0.77% | 631,400 | 1090億9992万 | -3.58% | 10.59 | 1.03 |
11/29 | 2,360 | 2,370 | 2,320 | 2,324 | -5.26% | 2,267,000 | 1082億6141万 | -4.44% | 10.5 | 1.03 |
11/28 | 2,432 | 2,456 | 2,424 | 2,453 | +0.9% | 2,385,400 | 1142億7076万 | +0.7% | 11.09 | 1.08 |
11/27 | 2,439 | 2,442 | 2,418 | 2,431 | +0.12% | 778,300 | 1132億4591万 | -0.16% | 10.99 | 1.07 |
11/24 | 2,437 | 2,440 | 2,425 | 2,428 | +0.62% | 525,500 | 1131億615万 | -0.33% | 10.97 | 1.07 |
11/22 | 2,392 | 2,414 | 2,390 | 2,413 | +0.71% | 305,400 | 1124億739万 | -1.07% | 10.91 | 1.07 |
11/21 | 2,418 | 2,420 | 2,392 | 2,396 | -0.75% | 555,900 | 1116億1546万 | -1.88% | 10.83 | 1.06 |
11/20 | 2,444 | 2,451 | 2,414 | 2,414 | -0.86% | 585,000 | 1124億5398万 | -1.19% | 10.91 | 1.07 |
11/17 | 2,425 | 2,435 | 2,420 | 2,435 | +0.62% | 227,500 | 1134億3224万 | -0.25% | 11.01 | 1.07 |
11/16 | 2,425 | 2,434 | 2,410 | 2,420 | +0.04% | 280,500 | 1127億3348万 | -0.78% | 10.94 | 1.07 |
11/15 | 2,434 | 2,442 | 2,408 | 2,419 | -0.25% | 434,100 | 1126億8690万 | -0.7% | 10.93 | 1.07 |
11/14 | 2,440 | 2,444 | 2,425 | 2,425 | -0.41% | 271,400 | 1129億6640万 | -0.33% | 10.96 | 1.07 |
11/13 | 2,458 | 2,465 | 2,432 | 2,435 | -0.57% | 323,400 | 1134億3224万 | +0.25% | 11.01 | 1.07 |
11/10 | 2,412 | 2,449 | 2,411 | 2,449 | +0.99% | 308,700 | 1140億8442万 | +1.03% | 11.07 | 1.08 |
11/09 | 2,430 | 2,432 | 2,397 | 2,425 | +0.25% | 428,600 | 1129億6640万 | +0.41% | 10.96 | 1.07 |
11/08 | 2,468 | 2,475 | 2,408 | 2,419 | -1.99% | 649,200 | 1126億8690万 | +0.33% | 10.93 | 1.07 |
11/07 | 2,492 | 2,498 | 2,454 | 2,468 | -1.36% | 817,800 | 1149億6952万 | +2.45% | 11.16 | 1.09 |
11/06 | 2,520 | 2,521 | 2,495 | 2,502 | +0.85% | 414,700 | 1165億5338万 | +4.03% | 11.31 | 1.1 |
11/02 | 2,476 | 2,486 | 2,466 | 2,481 | +0.2% | 204,900 | 1155億7511万 | +3.33% | 11.21 | 1.1 |
11/01 | 2,492 | 2,499 | 2,465 | 2,476 | 0% | 230,200 | 1153億4219万 | +3.25% | 11.19 | 1.09 |
10/31 | 2,438 | 2,477 | 2,418 | 2,476 | +2.1% | 295,000 | 1153億4219万 | +3.43% | 11.19 | 1.09 |
10/30 | 2,421 | 2,441 | 2,418 | 2,425 | -0.25% | 240,600 | 1129億6640万 | +1.38% | 10.96 | 1.07 |
10/27 | 2,422 | 2,431 | 2,402 | 2,431 | +0.62% | 181,300 | 1132億4591万 | +1.72% | 10.99 | 1.07 |
10/26 | 2,425 | 2,439 | 2,397 | 2,416 | -0.37% | 185,300 | 1125億4714万 | +1.13% | 10.92 | 1.07 |
10/25 | 2,429 | 2,441 | 2,413 | 2,425 | +0.66% | 188,000 | 1129億6640万 | +1.55% | 10.96 | 1.07 |
10/24 | 2,413 | 2,425 | 2,362 | 2,409 | -0.33% | 307,300 | 1122億2106万 | +0.88% | 10.89 | 1.06 |
10/23 | 2,437 | 2,448 | 2,417 | 2,417 | -0.78% | 212,300 | 1125億9373万 | +1.26% | 10.92 | 1.07 |
10/20 | 2,473 | 2,479 | 2,422 | 2,436 | -1.46% | 367,000 | 1134億7883万 | +2.14% | 11.01 | 1.08 |
10/19 | 2,467 | 2,505 | 2,461 | 2,472 | -0.88% | 341,500 | 1151億5585万 | +3.82% | 11.17 | 1.09 |
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 | 1,351 150,000 12/6 | 142 15,800 10/7 | 142,007 1,279 1/15 | - | - | +74.04% 11/6 | -50.15% 12/8 |
2009年 11月期 | 401 44,500 9/11 | 97 10,800 2/24 10,800 2/23 | 300,891 2,710 4/16 | - | - | +53.86% 4/16 | -27.05% 11/30 |
2010年 11月期 | 320 35,500 4/30 | 194 21,500 12/15 | 88,491 797 10/6 | - | - | +19.27% 4/15 | -12.44% 5/25 |
2011年 11月期 | 484 53,700 1/25 | 185 20,550 3/15 | 666,068 5,999 1/24 | 74億2423万 | 28億4111万 | +53.4% 1/25 | -41.32% 3/15 |
2012年 11月期 | 485 53,800 3/14 | 227 25,200 12/20 | 679,613 6,121 3/14 | 74億3806万 | 34億8400万 | +45.36% 3/14 | -18.89% 5/14 |
2013年 11月期 | 1,527 169,500 4/22 | 315 35,000 12/6 35,000 12/5 他2件 | 1,590,835 14,328 4/8 | 234億3405万 | 48億3889万 | +36.74% 4/22 | -30.14% 6/7 |
2014年 11月期 | 841 93,400 1/6 | 548 608 6/27 608 6/26 | 755,891 680,800 11/4 | 175億1100万 | 144億6332万 | +14.54% 11/4 | -21.34% 2/4 |
2015年 11月期 | 1,162 1,290 10/26 | 612 680 12/9 | 1,722,960 1,551,800 1/15 | 310億531万 | 161億7676万 | +30.8% 1/27 | -11.47% 3/6 |
2016年 11月期 | 1,180 1,310 12/8 | 793 880 2/12 | 1,216,109 1,095,300 11/25 | 323億9252万 | 221億1342万 | +11.85% 3/25 | -20.09% 1/21 |
2017年 11月期 | 1,722 1,912 10/10 | 924 1,027 4/17 1,026 4/14 他2件 | 1,688,541 1,520,800 10/11 | 512億5441万 | 262億711万 | +22.72% 7/18 | -11.65% 10/20 |
2018年 11月期 | 2,207 2,450 8/31 | 1,421 1,413 10/30 1,578 12/6 | 2,379,389 2,143,018 9/19 | 665億7658万 | 429億602万 | +22.91% 8/31 | -21.3% 12/25 |
2019年 11月期 | 2,197 11/26 | 1,116 12/25 | 2,031,100 10/2 | 899億5888万 | 446億9721万 | +14.42% 1/11 | -10.6% 4/11 |
2020年 11月期 | 2,293 12/25 | 1,024 4/6 | 1,663,100 11/26 | 938億8972万 | 419億2894万 | +15.85% 10/13 | -33.19% 3/13 |
2021年 11月期 | 2,655 11/8 | 1,600 1/18 | 1,330,900 11/29 | 1233億7276万 | 656億3222万 | +16.32% 7/6 | -11.63% 12/2 |
2022年 11月期 | 2,434 11/24 | 1,956 6/17 | 1,814,700 11/28 | 1132億3621万 | 909億9837万 | +5.84% 3/23 | -7.36% 12/21 |
2023年 11月期 | 2,521 11/6 | 1,935 1/17 | 2,385,400 11/28 | 1174億3847万 | 900億2139万 | +7.69% 1/9 | -9.15% 1/17 |
最新 | 2,514 2024/3/18 | 217,200 | 1171億1238万 | +1.66% 2,473 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -86%(0.14倍)
- 2009/12/30 vs 2008/12/30
- 60%(1.6倍)
- 2010/12/30 vs 2009/12/30
- 21%(1.21倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 92%(1.92倍)
- 2013/12/30 vs 2012/12/28
- 87%(1.87倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 48%(1.48倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 79%(1.79倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- -3%(0.97倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/03/18 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
97円(2009/02/24) - 2485%(25.85倍)
2,514円(3/18)