株価チャート
株価
4/24
- 前日 (4/23)
- 681
- 始値
- 691
- 高値
- 696
- 安値
- 676
- 終値 +0.44%
- 684
- 出来高 -38.99%
- 26,600
乖離率
- 株価（5日）
移動平均値 - +1.03%
677 - 株価（25日）
移動平均値 - -15.97%
814 - 出来高（5日）
移動平均値 - -51.81%
55,200
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 | 691 | 696 | 676 | 684 | +0.44% | 26,600 | 39億5215万 | -15.97% | 19.33 | 1.4 |
| 04/23 | 668 | 695 | 668 | 681 | +1.49% | 43,600 | 39億3481万 | -17.05% | 19.25 | 1.39 |
| 04/22 | 672 | 676 | 648 | 671 | +0.9% | 61,200 | 38億7703万 | -19.16% | 18.96 | 1.37 |
| 04/19 | 680 | 686 | 651 | 665 | -2.78% | 91,800 | 38億4237万 | -20.64% | 18.79 | 1.36 |
| 04/18 | 700 | 710 | 683 | 684 | -3.39% | 52,800 | 39億5215万 | -19.15% | 19.33 | 1.4 |
| 04/17 | 748 | 756 | 700 | 708 | -5.22% | 92,400 | 40億9082万 | -17% | 20.01 | 1.45 |
| 04/16 | 757 | 771 | 747 | 747 | -1.45% | 32,700 | 43億1616万 | -12.94% | 21.11 | 1.53 |
| 04/15 | 748 | 775 | 741 | 758 | -0.79% | 47,300 | 43億7972万 | -11.96% | 21.42 | 1.55 |
| 04/12 | 771 | 824 | 757 | 764 | -7.39% | 154,400 | 44億1439万 | -11.68% | 21.59 | 1.56 |
| 04/11 | 839 | 852 | 823 | 825 | -2.6% | 67,000 | 47億6685万 | -4.73% | 23.32 | 1.69 |
| 04/10 | 840 | 879 | 840 | 847 | +0.95% | 37,600 | 48億9396万 | -2.08% | 23.94 | 1.73 |
| 04/09 | 851 | 855 | 831 | 839 | -1.29% | 29,700 | 48億4774万 | -2.67% | 23.71 | 1.71 |
| 04/08 | 879 | 880 | 847 | 850 | -1.62% | 38,900 | 49億1130万 | -1.05% | 24.02 | 1.74 |
| 04/05 | 888 | 900 | 850 | 864 | -4.11% | 61,300 | 49億9219万 | +0.93% | 24.42 | 1.77 |
| 04/04 | 933 | 933 | 880 | 901 | -3.43% | 72,300 | 52億597万 | +5.5% | 25.46 | 1.84 |
| 04/03 | 901 | 939 | 892 | 933 | +3.55% | 41,400 | 53億9087万 | +9.64% | 26.37 | 1.91 |
| 04/02 | 898 | 906 | 882 | 901 | -0.11% | 39,100 | 52億597万 | +6.5% | 25.46 | 1.84 |
| 04/01 | 909 | 917 | 895 | 902 | +0.22% | 37,500 | 52億1175万 | +6.87% | 25.49 | 1.84 |
| 03/29 | 867 | 911 | 866 | 900 | +3.81% | 42,200 | 52億20万 | +7.14% | 25.44 | 1.84 |
| 03/28 | 865 | 887 | 864 | 867 | -0.57% | 21,000 | 50億952万 | +3.46% | 24.5 | 1.77 |
| 03/27 | 857 | 883 | 855 | 872 | +1.87% | 39,600 | 50億3841万 | +3.69% | 24.64 | 1.78 |
| 03/26 | 873 | 885 | 856 | 856 | -3.17% | 35,300 | 49億4596万 | +1.78% | 24.19 | 1.75 |
| 03/25 | 876 | 911 | 866 | 884 | +2.67% | 54,600 | 51億775万 | +5.36% | 24.98 | 1.81 |
| 03/22 | 875 | 888 | 861 | 861 | -2.38% | 44,700 | 49億7485万 | +3.36% | 24.33 | 1.76 |
| 03/21 | 892 | 922 | 876 | 882 | +1.38% | 60,400 | 50億9619万 | +6.52% | 24.93 | 1.8 |
| 03/19 | 891 | 902 | 867 | 870 | -2.36% | 50,100 | 50億2686万 | +5.58% | 24.59 | 1.78 |
| 03/18 | 884 | 898 | 871 | 891 | +0.22% | 65,200 | 51億4819万 | +8.53% | 25.18 | 1.82 |
| 03/15 | 848 | 896 | 831 | 889 | +4.96% | 72,000 | 51億3664万 | +8.81% | 25.13 | 1.82 |
| 03/14 | 857 | 857 | 832 | 847 | -1.97% | 32,300 | 48億9396万 | +4.18% | 23.94 | 1.73 |
| 03/13 | 857 | 878 | 842 | 864 | +2.13% | 62,600 | 49億9219万 | +6.54% | 24.42 | 1.77 |
| 03/12 | 807 | 846 | 797 | 846 | +4.7% | 40,800 | 48億8818万 | +4.44% | 23.91 | 1.73 |
| 03/11 | 830 | 835 | 798 | 808 | -5.72% | 75,700 | 46億6862万 | -0.12% | 22.84 | 1.65 |
| 03/08 | 780 | 869 | 780 | 857 | +9.31% | 100,200 | 49億5174万 | +6.06% | 24.22 | 1.75 |
| 03/07 | 797 | 797 | 772 | 784 | -1.75% | 38,500 | 45億2995万 | -2.49% | 22.16 | 1.6 |
| 03/06 | 775 | 806 | 772 | 798 | +2.7% | 35,700 | 46億1084万 | -0.75% | 22.55 | 1.63 |
| 03/05 | 762 | 785 | 759 | 777 | +1.17% | 38,500 | 44億8950万 | -3.24% | 21.96 | 1.59 |
| 03/04 | 781 | 794 | 763 | 768 | -2.41% | 56,000 | 44億3750万 | -4.48% | 21.71 | 1.57 |
| 03/01 | 818 | 818 | 787 | 787 | -3.55% | 52,200 | 45億4728万 | -2.36% | 22.24 | 1.61 |
| 02/29 | 808 | 830 | 806 | 816 | +0.74% | 46,700 | 47億1484万 | +0.87% | 23.06 | 1.67 |
| 02/28 | 822 | 844 | 805 | 810 | -1.82% | 45,900 | 46億8018万 | +0.25% | 22.89 | 1.66 |
| 02/27 | 840 | 846 | 820 | 825 | -0.84% | 40,400 | 47億6685万 | +1.98% | 23.32 | 1.69 |
| 02/26 | 820 | 845 | 804 | 832 | +2.34% | 49,000 | 48億729万 | +2.72% | 23.51 | 1.7 |
| 02/22 | 873 | 880 | 808 | 813 | -5.24% | 107,900 | 46億9751万 | +0.37% | 22.98 | 1.66 |
| 02/21 | 929 | 929 | 852 | 858 | -7.74% | 169,300 | 49億5752万 | +5.8% | 24.25 | 1.75 |
| 02/20 | 893 | 946 | 852 | 930 | +5.92% | 360,600 | 53億7354万 | +14.96% | 26.28 | 1.9 |
| 02/19 | 791 | 880 | 780 | 878 | +10.16% | 132,500 | 50億7308万 | +9.61% | 24.81 | 1.79 |
| 02/16 | 732 | 810 | 732 | 797 | +9.63% | 90,400 | 46億506万 | +0.76% | 22.52 | 1.63 |
| 02/15 | 737 | 742 | 724 | 727 | -1.89% | 41,300 | 42億60万 | -7.27% | 20.55 | 1.49 |
| 02/14 | 772 | 774 | 729 | 741 | -5.84% | 70,700 | 42億8149万 | -5.12% | 20.94 | 1.51 |
| 02/13 | 794 | 803 | 771 | 787 | -0.76% | 51,500 | 45億4728万 | +1.29% | 22.24 | 1.61 |
| 02/09 | 779 | 795 | 766 | 793 | +0.38% | 30,300 | 45億8195万 | +2.99% | 22.41 | 1.62 |
| 02/08 | 778 | 791 | 757 | 790 | +1.02% | 44,800 | 45億6462万 | +3.54% | 22.33 | 1.61 |
| 02/07 | 814 | 814 | 773 | 782 | -3.93% | 54,000 | 45億1839万 | +3.44% | 22.1 | 1.6 |
| 02/06 | 826 | 834 | 805 | 814 | -1.21% | 57,100 | 47億329万 | +8.53% | 23.01 | 1.66 |
| 02/05 | 823 | 825 | 797 | 824 | +0.86% | 68,600 | 47億6107万 | +11.2% | 23.29 | 1.68 |
| 02/02 | 783 | 820 | 777 | 817 | +4.34% | 66,400 | 47億2062万 | +11.76% | 23.09 | 1.67 |
| 02/01 | 771 | 796 | 764 | 783 | +0.38% | 30,400 | 45億2417万 | +8.75% | 22.13 | 1.6 |
| 01/31 | 770 | 784 | 751 | 780 | +0.26% | 77,000 | 45億684万 | +9.7% | 22.04 | 1.59 |
| 01/30 | 780 | 794 | 765 | 778 | +0.78% | 55,400 | 44億9528万 | +10.83% | 21.99 | 1.59 |
| 01/29 | 819 | 819 | 772 | 772 | -3.98% | 87,800 | 44億6061万 | +11.4% | 21.82 | 1.58 |
| 01/26 | 810 | 827 | 791 | 804 | -1.83% | 71,200 | 46億4551万 | +17.2% | 22.72 | 1.64 |
| 01/25 | 845 | 873 | 813 | 819 | -3.53% | 219,400 | 47億3218万 | +21.15% | 23.15 | 1.67 |
| 01/24 | 815 | 850 | 809 | 849 | +5.47% | 141,600 | 49億552万 | +27.67% | 23.99 | 1.73 |
| 01/23 | 830 | 843 | 793 | 805 | -3.01% | 95,300 | 46億5129万 | +23.47% | 22.75 | 1.64 |
| 01/22 | 858 | 859 | 823 | 830 | -1.78% | 61,800 | 47億9574万 | +29.28% | 23.46 | 1.7 |
| 01/19 | 844 | 860 | 822 | 845 | +0.48% | 87,400 | 48億8241万 | +34.13% | 23.88 | 1.73 |
| 01/18 | 808 | 861 | 792 | 841 | +2.19% | 124,500 | 48億5929万 | +36.08% | 23.77 | 1.72 |
| 01/17 | 813 | 847 | 780 | 823 | +1.23% | 161,600 | 47億5529万 | +35.81% | 23.26 | 1.68 |
| 01/16 | 791 | 820 | 768 | 813 | +11.37% | 336,700 | 46億9751万 | +36.64% | 22.98 | 1.66 |
| 01/15 | 730 | 730 | 716 | 730 | +15.87% | 83,700 | 42億1794万 | +24.79% | 20.63 | 1.49 |
| 01/12 | 628 | 630 | 608 | 630 | +0.16% | 66,900 | 36億4014万 | +8.81% | 17.81 | 1.29 |
| 01/11 | 643 | 645 | 623 | 629 | -1.1% | 34,900 | 36億3436万 | +9.2% | 17.78 | 1.29 |
| 01/10 | 649 | 658 | 636 | 636 | -1.4% | 50,900 | 36億7480万 | +10.8% | 17.97 | 1.3 |
| 01/09 | 616 | 649 | 616 | 645 | +4.88% | 45,800 | 37億2681万 | +12.76% | 18.23 | 1.32 |
| 01/05 | 628 | 635 | 608 | 615 | -0.49% | 27,200 | 35億5347万 | +8.27% | 17.38 | 1.26 |
| 01/04 | 630 | 630 | 606 | 618 | -1.75% | 28,800 | 35億7080万 | +9.38% | 17.47 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 620 | 639 | 606 | 629 | +2.11% | 35,000 | 36億3436万 | +11.92% | 17.78 | 1.29 |
| 12/28 | 593 | 616 | 583 | 616 | +4.23% | 34,000 | 35億5924万 | +10.2% | 17.41 | 1.26 |
| 12/27 | 563 | 591 | 563 | 591 | +4.6% | 29,400 | 34億1479万 | +6.29% | 16.7 | 1.21 |
| 12/26 | 564 | 594 | 563 | 565 | +0.36% | 32,900 | 32億6457万 | +1.8% | 15.97 | 1.15 |
| 12/25 | 552 | 568 | 552 | 563 | +2.18% | 28,800 | 32億5301万 | +1.81% | 15.91 | 1.15 |
| 12/22 | 551 | 569 | 542 | 551 | +0.18% | 26,700 | 31億8367万 | 0% | 15.57 | 1.13 |
| 12/21 | 560 | 562 | 550 | 550 | -3.17% | 21,400 | 31億7790万 | +0.18% | 15.54 | 1.12 |
| 12/20 | 570 | 587 | 559 | 568 | -1.22% | 20,800 | 32億8190万 | +3.84% | 16.05 | 1.16 |
| 12/19 | 565 | 575 | 557 | 575 | +1.77% | 16,400 | 33億2235万 | +5.5% | 16.25 | 1.17 |
| 12/18 | 540 | 566 | 539 | 565 | +4.82% | 30,200 | 32億6457万 | +4.05% | 15.97 | 1.15 |
| 12/15 | 540 | 541 | 532 | 539 | +0.37% | 16,900 | 31億1434万 | -0.37% | 15.23 | 1.1 |
| 12/14 | 549 | 550 | 533 | 537 | -1.47% | 9,400 | 31億278万 | -0.74% | 15.18 | 1.1 |
| 12/13 | 530 | 545 | 523 | 545 | +2.83% | 23,600 | 31億4901万 | +0.55% | 15.4 | 1.11 |
| 12/12 | 553 | 553 | 530 | 530 | -3.81% | 16,200 | 30億6234万 | -2.39% | 14.98 | 1.08 |
| 12/11 | 536 | 552 | 536 | 551 | +2.8% | 18,500 | 31億8367万 | +1.29% | 15.57 | 1.13 |
| 12/08 | 546 | 552 | 535 | 536 | -1.83% | 41,400 | 30億9700万 | -1.65% | 15.15 | 1.1 |
| 12/07 | 576 | 576 | 546 | 546 | -5.21% | 20,900 | 31億5478万 | +0.18% | 15.43 | 1.12 |
| 12/06 | 562 | 579 | 560 | 576 | +2.67% | 23,300 | 33億2812万 | +5.69% | 16.28 | 1.18 |
| 12/05 | 572 | 577 | 561 | 561 | -2.43% | 14,500 | 32億4145万 | +3.13% | 15.86 | 1.15 |
| 12/04 | 560 | 579 | 554 | 575 | +2.5% | 30,600 | 33億2235万 | +5.7% | 16.25 | 1.17 |
| 12/01 | 596 | 603 | 561 | 561 | -5.87% | 62,100 | 32億4145万 | +3.51% | 15.86 | 1.15 |
| 11/30 | 536 | 599 | 532 | 596 | +12.24% | 155,600 | 34億4368万 | +9.96% | 84.14 | 1.17 |
| 11/29 | 540 | 547 | 531 | 531 | -2.21% | 17,800 | 30億6811万 | -1.85% | 74.97 | 1.05 |
| 11/28 | 553 | 553 | 539 | 543 | -0.73% | 22,900 | 31億3745万 | +0.18% | 76.66 | 1.07 |
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 | |
| 2016年 11月期 | 2,235 4,470 11/21 | 1,515 3,030 11/25 | 2,834,000 1,417,000 11/22 | 104億5533万 | 70億8717万 | +15.9% 1/6 | - |
| 2017年 11月期 | 5,080 11/27 | 1,305 2,610 12/9 | 4,529,500 11/13 | 274億8280万 | 61億479万 | +73.86% 11/24 | -13.82% 4/14 |
| 2018年 11月期 | 9,850 2/21 | 3,435 10/30 | 2,016,300 1/17 | 532億8850万 | 190億5738万 | +60.82% 1/31 | -21.65% 10/29 |
| 2019年 11月期 | 5,620 1/18 | 3,105 6/12 | 523,700 4/15 | 311億7976万 | 172億2654万 | +30.14% 1/18 | -23.24% 4/18 |
| 2020年 11月期 | 4,755 1/7 | 1,484 8/3 | 403,500 1/30 | 274億7439万 | 85億7455万 | +25.5% 10/19 | -36.8% 3/16 |
| 2021年 11月期 | 3,835 10/14 | 1,756 1/20 | 945,100 4/14 | 221億5863万 | 101億4616万 | +26.33% 4/27 | -16.61% 12/2 |
| 2022年 11月期 | 2,410 12/9 | 854 1/28 | 651,000 2/1 | 139億2498万 | 49億3441万 | +12.44% 4/4 | -51.52% 1/27 |
| 2023年 11月期 | 1,240 3/8 | 493 11/17 11/16 | 195,200 7/14 | 71億6472万 | 28億4855万 | +14.15% 2/2 2/1 | -16.37% 7/19 |
| 最新 | 684 2024/4/24 | 26,600 | 39億5215万 | -15.97% 814 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 161%（2.61倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -61%（0.39倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
493円（2023/11/17） - 39%（1.39倍）
684円（4/24）