株価チャート
株価
4/18
- 前日 (4/17)
- 91
- 始値
- 90
- 高値
- 92
- 安値
- 89
- 終値 -1.1%
- 90
- 出来高 -31.89%
- 354,500
乖離率
- 株価（5日）
移動平均値 - -9.09%
99 - 株価（25日）
移動平均値 - -9.09%
99 - 出来高（5日）
移動平均値 - -71.88%
1,260,720
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 90 | 92 | 89 | 90 | -1.1% | 354,500 | 33億9177万 | -9.09% | 16.94 | 1.23 |
| 04/17 | 94 | 95 | 90 | 91 | -4.21% | 520,500 | 34億2945万 | -8.08% | 17.13 | 1.24 |
| 04/16 | 101 | 101 | 94 | 95 | -15.93% | 2,274,600 | 35億8020万 | -4.04% | 17.89 | 1.3 |
| 04/15 | 106 | 117 | 104 | 113 | +7.62% | 2,218,600 | 42億5855万 | +15.31% | 21.27 | 1.54 |
| 04/12 | 104 | 108 | 101 | 105 | +1.94% | 935,400 | 39億5706万 | +8.25% | 19.77 | 1.44 |
| 04/11 | 95 | 104 | 94 | 103 | +7.29% | 736,500 | 38億8169万 | +7.29% | 19.39 | 1.41 |
| 04/10 | 96 | 99 | 94 | 96 | 0% | 310,000 | 36億1789万 | +1.05% | 18.07 | 1.31 |
| 04/09 | 93 | 99 | 93 | 96 | +2.13% | 799,200 | 36億1789万 | +1.05% | 18.07 | 1.31 |
| 04/08 | 92 | 95 | 92 | 94 | +1.08% | 370,800 | 35億4251万 | -1.05% | 17.7 | 1.28 |
| 04/05 | 92 | 94 | 91 | 93 | -1.06% | 714,100 | 35億483万 | -1.06% | 17.51 | 1.27 |
| 04/04 | 103 | 103 | 93 | 94 | -8.74% | 1,390,800 | 35億4251万 | 0% | 17.7 | 1.28 |
| 04/03 | 101 | 106 | 99 | 103 | -0.96% | 958,200 | 38億8169万 | +10.75% | 19.39 | 1.41 |
| 04/02 | 101 | 115 | 101 | 104 | +4% | 4,532,800 | 39億1938万 | +11.83% | 19.58 | 1.42 |
| 04/01 | 107 | 107 | 100 | 100 | -6.54% | 1,471,600 | 37億6863万 | +8.7% | 18.83 | 1.37 |
| 03/29 | 104 | 110 | 101 | 107 | +1.9% | 2,377,900 | 40億3244万 | +17.58% | 20.14 | 1.46 |
| 03/28 | 111 | 124 | 102 | 105 | -1.87% | 6,173,600 | 39億5706万 | +16.67% | 19.77 | 1.44 |
| 03/27 | 120 | 121 | 106 | 107 | -13.71% | 3,854,300 | 40億3244万 | +20.22% | 20.14 | 1.46 |
| 03/26 | 133 | 139 | 114 | 124 | -3.88% | 8,912,500 | 46億7311万 | +40.91% | 23.34 | 1.69 |
| 03/25 | 126 | 157 | 120 | 129 | +16.22% | 30,875,100 | 48億6154万 | +48.28% | 24.29 | 1.76 |
| 03/22 | 85 | 114 | 85 | 111 | +32.14% | 14,616,400 | 41億8318万 | +30.59% | 20.9 | 1.52 |
| 03/21 | 85 | 85 | 84 | 84 | -1.18% | 85,000 | 31億6565万 | 0% | 15.81 | 1.15 |
| 03/19 | 84 | 85 | 83 | 85 | +1.19% | 111,400 | 32億334万 | +2.41% | 16 | 1.16 |
| 03/18 | 84 | 84 | 83 | 84 | +1.2% | 31,300 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 03/15 | 85 | 85 | 83 | 83 | -1.19% | 32,200 | 31億2796万 | 0% | 15.63 | 1.13 |
| 03/14 | 85 | 85 | 84 | 84 | 0% | 53,600 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 03/13 | 86 | 86 | 83 | 84 | -2.33% | 152,500 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 03/12 | 83 | 87 | 83 | 86 | +3.61% | 180,800 | 32億4102万 | +3.61% | 16.19 | 1.18 |
| 03/11 | 83 | 84 | 83 | 83 | -1.19% | 21,800 | 31億2796万 | 0% | 15.63 | 1.13 |
| 03/08 | 84 | 85 | 83 | 84 | +1.2% | 57,100 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 03/07 | 85 | 85 | 83 | 83 | -1.19% | 49,100 | 31億2796万 | 0% | 15.63 | 1.13 |
| 03/06 | 83 | 85 | 83 | 84 | +1.2% | 30,900 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 03/05 | 85 | 85 | 83 | 83 | -2.35% | 112,400 | 31億2796万 | 0% | 15.63 | 1.13 |
| 03/04 | 84 | 85 | 84 | 85 | +1.19% | 35,100 | 32億334万 | +2.41% | 16 | 1.16 |
| 03/01 | 86 | 86 | 84 | 84 | -1.18% | 81,700 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 02/29 | 84 | 85 | 84 | 85 | 0% | 124,400 | 32億334万 | +2.41% | 16 | 1.16 |
| 02/28 | 84 | 85 | 83 | 85 | +1.19% | 130,400 | 32億334万 | +3.66% | 16 | 1.16 |
| 02/27 | 84 | 84 | 83 | 84 | 0% | 16,800 | 31億6565万 | +2.44% | 15.81 | 1.15 |
| 02/26 | 84 | 84 | 83 | 84 | 0% | 25,200 | 31億6565万 | +2.44% | 15.81 | 1.15 |
| 02/22 | 85 | 85 | 83 | 84 | 0% | 45,000 | 31億6565万 | +2.44% | 15.81 | 1.15 |
| 02/21 | 83 | 85 | 82 | 84 | 0% | 90,900 | 31億6565万 | +2.44% | 15.81 | 1.15 |
| 02/20 | 82 | 84 | 81 | 84 | +2.44% | 106,700 | 31億6565万 | +2.44% | 15.81 | 1.15 |
| 02/19 | 80 | 82 | 80 | 82 | +2.5% | 56,000 | 30億9028万 | 0% | 15.44 | 1.12 |
| 02/16 | 81 | 81 | 79 | 80 | -1.23% | 199,100 | 30億1490万 | -3.61% | 15.06 | 1.09 |
| 02/15 | 81 | 81 | 81 | 81 | 0% | 9,500 | 30億5259万 | -2.41% | 15.25 | 1.11 |
| 02/14 | 81 | 82 | 81 | 81 | 0% | 87,300 | 30億5259万 | -2.41% | 15.25 | 1.11 |
| 02/13 | 83 | 83 | 81 | 81 | -1.22% | 59,500 | 30億5259万 | -2.41% | 15.25 | 1.11 |
| 02/09 | 83 | 83 | 82 | 82 | -1.2% | 25,800 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 02/08 | 83 | 83 | 82 | 83 | +1.22% | 11,400 | 31億2796万 | -1.19% | 15.63 | 1.13 |
| 02/07 | 82 | 83 | 82 | 82 | 0% | 31,400 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 02/06 | 83 | 84 | 82 | 82 | -1.2% | 13,400 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 02/05 | 83 | 83 | 82 | 83 | +1.22% | 13,300 | 31億2796万 | -1.19% | 15.63 | 1.13 |
| 02/02 | 82 | 83 | 82 | 82 | 0% | 11,100 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 02/01 | 82 | 83 | 82 | 82 | 0% | 77,500 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/31 | 84 | 84 | 82 | 82 | -1.2% | 71,600 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/30 | 83 | 84 | 83 | 83 | 0% | 6,200 | 31億2796万 | -1.19% | 15.63 | 1.13 |
| 01/29 | 82 | 84 | 82 | 83 | +1.22% | 24,600 | 31億2796万 | -1.19% | 15.63 | 1.13 |
| 01/26 | 83 | 83 | 82 | 82 | 0% | 62,200 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/25 | 83 | 83 | 82 | 82 | 0% | 37,500 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/24 | 82 | 83 | 82 | 82 | 0% | 52,100 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/23 | 84 | 84 | 82 | 82 | -1.2% | 29,500 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/22 | 84 | 84 | 83 | 83 | +1.22% | 38,100 | 31億2796万 | -1.19% | 15.63 | 1.13 |
| 01/19 | 83 | 84 | 82 | 82 | 0% | 45,200 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/18 | 83 | 83 | 82 | 82 | -1.2% | 97,400 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 01/17 | 85 | 85 | 82 | 83 | -2.35% | 165,700 | 31億2796万 | -1.19% | 15.63 | 1.13 |
| 01/16 | 85 | 85 | 82 | 85 | -4.49% | 521,200 | 32億334万 | +1.19% | 16 | 1.16 |
| 01/15 | 88 | 90 | 87 | 89 | +2.3% | 239,000 | 33億5408万 | +5.95% | 16.76 | 1.22 |
| 01/12 | 88 | 88 | 87 | 87 | -1.14% | 91,800 | 32億7871万 | +3.57% | 16.38 | 1.19 |
| 01/11 | 86 | 88 | 86 | 88 | +1.15% | 106,600 | 33億1640万 | +4.76% | 16.57 | 1.2 |
| 01/10 | 88 | 88 | 87 | 87 | -1.14% | 152,200 | 32億7871万 | +4.82% | 16.38 | 1.19 |
| 01/09 | 85 | 88 | 85 | 88 | +3.53% | 65,200 | 33億1640万 | +6.02% | 16.57 | 1.2 |
| 01/05 | 85 | 86 | 85 | 85 | +1.19% | 70,100 | 32億334万 | +2.41% | 16 | 1.16 |
| 01/04 | 85 | 85 | 84 | 84 | 0% | 28,800 | 31億6565万 | +1.2% | 15.81 | 1.15 |
| 2023 | ||||||||||
| 12/29 | 84 | 84 | 83 | 84 | 0% | 51,900 | 31億6565万 | 0% | 15.81 | 1.15 |
| 12/28 | 82 | 84 | 82 | 84 | +2.44% | 167,700 | 31億6565万 | 0% | 15.81 | 1.15 |
| 12/27 | 83 | 83 | 82 | 82 | 0% | 27,500 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/26 | 82 | 83 | 82 | 82 | 0% | 24,400 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/25 | 82 | 83 | 82 | 82 | +1.23% | 42,300 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/22 | 82 | 82 | 81 | 81 | -1.22% | 62,100 | 30億5259万 | -3.57% | 15.25 | 1.11 |
| 12/21 | 82 | 83 | 81 | 82 | 0% | 67,400 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/20 | 83 | 83 | 82 | 82 | 0% | 21,000 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/19 | 82 | 83 | 82 | 82 | 0% | 5,200 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/18 | 83 | 83 | 82 | 82 | 0% | 11,500 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/15 | 81 | 82 | 81 | 82 | +1.23% | 36,100 | 30億9028万 | -2.38% | 15.44 | 1.12 |
| 12/14 | 82 | 82 | 81 | 81 | -1.22% | 108,700 | 30億5259万 | -3.57% | 15.25 | 1.11 |
| 12/13 | 83 | 83 | 82 | 82 | -1.2% | 61,800 | 30億9028万 | -3.53% | 15.44 | 1.12 |
| 12/12 | 84 | 84 | 82 | 83 | -1.19% | 98,900 | 31億2796万 | -2.35% | 15.63 | 1.13 |
| 12/11 | 84 | 85 | 83 | 84 | 0% | 21,400 | 31億6565万 | -1.18% | 15.81 | 1.15 |
| 12/08 | 84 | 85 | 84 | 84 | -1.18% | 24,400 | 31億6565万 | -1.18% | 15.81 | 1.15 |
| 12/07 | 83 | 86 | 83 | 85 | 0% | 79,900 | 32億334万 | 0% | 16 | 1.16 |
| 12/06 | 83 | 85 | 83 | 85 | +1.19% | 38,000 | 32億334万 | 0% | 16 | 1.16 |
| 12/05 | 83 | 84 | 82 | 84 | +1.2% | 57,500 | 31億6565万 | -1.18% | 15.81 | 1.15 |
| 12/04 | 85 | 85 | 83 | 83 | -1.19% | 69,400 | 31億2796万 | -2.35% | 15.63 | 1.13 |
| 12/01 | 86 | 87 | 83 | 84 | -3.45% | 217,200 | 31億6565万 | -1.18% | 15.81 | 1.15 |
| 11/30 | 86 | 87 | 86 | 87 | +1.16% | 45,800 | 32億7871万 | +2.35% | 17.9 | 1.15 |
| 11/29 | 87 | 87 | 85 | 86 | -2.27% | 113,000 | 32億4102万 | +1.18% | 17.7 | 1.14 |
| 11/28 | 86 | 88 | 86 | 88 | +1.15% | 64,200 | 33億1640万 | +4.76% | 18.12 | 1.17 |
| 11/27 | 86 | 88 | 85 | 87 | +1.16% | 94,600 | 32億7871万 | +3.57% | 17.91 | 1.15 |
| 11/24 | 87 | 87 | 85 | 86 | -1.15% | 61,300 | 32億4102万 | +2.38% | 17.7 | 1.14 |
| 11/22 | 85 | 87 | 84 | 87 | +2.35% | 87,400 | 32億7871万 | +3.57% | 17.91 | 1.15 |
| 11/21 | 84 | 86 | 84 | 85 | 0% | 89,200 | 32億334万 | +1.19% | 17.5 | 1.13 |
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 | |
| 2009年 11月期 | 162 5/11 | 45 5/1 | 1,926,900 7/31 | - | - | +15.06% 7/14 | -21.97% 11/24 |
| 2010年 11月期 | 84 2/2 | 38 11/5 11/2 | 2,891,400 1/28 | - | - | +37.85% 2/1 | -14.87% 5/17 |
| 2011年 11月期 | 221 7/20 | 6 3/15 | 14,238,700 4/25 | 78億7617万 | 2億1383万 | +137.37% 4/22 | -51.22% 3/15 |
| 2012年 11月期 | 107 12/29 | 42 6/4 | 18,816,700 3/14 | 38億1335万 | 14億9682万 | +52.88% 7/9 | -25.37% 5/14 |
| 2013年 11月期 | 187 4/9 | 62 12/25 | 37,046,700 4/1 | 66億6445万 | 22億960万 | +91.42% 4/2 | -29.78% 6/7 |
| 2014年 11月期 | 165 1/23 | 87 2/4 | 35,379,900 1/22 | 61億1611万 | 32億2486万 | +51.82% 1/22 | -16.89% 2/4 |
| 2015年 11月期 | 550 1/23 | 101 12/25 | 42,771,000 1/21 | 203億9255万 | 37億4481万 | +199.06% 1/22 | -33.24% 8/25 |
| 2016年 11月期 | 256 2/2 | 113 11/9 | 21,600,600 2/4 | 95億9113万 | 42億3358万 | +36.03% 2/1 | -22.26% 1/21 |
| 2017年 11月期 | 146 12/12 12/9 | 102 4/17 4/14 | 2,327,300 5/23 | 54億6994万 | 38億2146万 | +10.56% 10/12 | -18.03% 4/14 |
| 2018年 11月期 | 215 6/4 | 104 12/26 | 24,406,300 1/16 | 80億5720万 | 38億9743万 | +49.36% 1/16 | -23.84% 12/25 |
| 2019年 11月期 | 149 5/30 | 82 12/25 | 11,419,200 5/30 | 55億8636万 | 30億7437万 | +38.95% 5/30 | -13.79% 5/14 |
| 2020年 11月期 | 159 1/15 | 58 3/17 | 24,825,900 1/15 | 59億6128万 | 21億7809万 | +39.26% 1/15 | -37.55% 3/16 |
| 2021年 11月期 | 120 1/15 | 79 11/29 | 14,162,400 1/15 | 45億1792万 | 29億7430万 | +15.76% 1/19 | -9.27% 5/13 |
| 2022年 11月期 | 94 1/14 | 75 3/7 | 2,800,100 3/11 | 35億3904万 | 28億2370万 | +24.76% 12/12 | -7.5% 3/7 |
| 2023年 11月期 | 132 12/13 | 80 10/24 1/5 他5件 | 15,303,500 12/13 | 49億7222万 | 30億1490万 | +11.5% 3/1 | -5.96% 1/17 |
| 最新 | 90 2024/4/18 | 354,500 | 33億9177万 | -9.09% 99 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
6円（2011/03/15） - 1400%（15倍）
90円（4/18）