株価チャート
株価
4/18
- 前日 (4/17)
- 1,652
- 始値
- 1,667
- 高値
- 1,709
- 安値
- 1,655
- 終値 +1.94%
- 1,684
- 出来高 -51.89%
- 63,500
乖離率
- 株価（5日）
移動平均値 - -1.81%
1,715 - 株価（25日）
移動平均値 - -1.17%
1,704 - 出来高（5日）
移動平均値 - -46.94%
119,680
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 | 1,667 | 1,709 | 1,655 | 1,684 | +1.94% | 63,500 | 158億7722万 | -1.17% | 29.2 | 6.84 |
| 04/17 | 1,741 | 1,745 | 1,652 | 1,652 | -5.71% | 132,000 | 155億7551万 | -3.05% | 28.65 | 6.71 |
| 04/16 | 1,851 | 1,881 | 1,747 | 1,752 | -1.07% | 263,400 | 165億1834万 | +2.7% | 30.38 | 7.12 |
| 04/15 | 1,725 | 1,775 | 1,725 | 1,771 | +3.08% | 98,400 | 166億9748万 | +3.93% | 30.71 | 7.19 |
| 04/12 | 1,730 | 1,732 | 1,703 | 1,718 | -0.81% | 41,100 | 161億9778万 | +0.94% | 29.79 | 6.98 |
| 04/11 | 1,740 | 1,748 | 1,708 | 1,732 | -0.8% | 43,900 | 163億2978万 | +1.82% | 30.03 | 7.04 |
| 04/10 | 1,744 | 1,768 | 1,743 | 1,746 | +0.98% | 49,300 | 164億6177万 | +2.71% | 30.28 | 7.09 |
| 04/09 | 1,694 | 1,734 | 1,691 | 1,729 | +2.19% | 61,500 | 163億149万 | +1.83% | 29.98 | 7.02 |
| 04/08 | 1,680 | 1,699 | 1,680 | 1,692 | +1.38% | 57,700 | 159億5264万 | -0.29% | 29.34 | 6.87 |
| 04/05 | 1,650 | 1,674 | 1,650 | 1,669 | +0.48% | 31,600 | 157億3579万 | -1.65% | 28.94 | 6.78 |
| 04/04 | 1,667 | 1,671 | 1,644 | 1,661 | +0.18% | 44,600 | 156億6037万 | -2.29% | 28.8 | 6.75 |
| 04/03 | 1,658 | 1,669 | 1,642 | 1,658 | -0.18% | 58,800 | 156億3208万 | -2.64% | 28.75 | 6.73 |
| 04/02 | 1,711 | 1,711 | 1,660 | 1,661 | -2.92% | 66,400 | 156億6037万 | -2.69% | 28.8 | 6.75 |
| 04/01 | 1,725 | 1,730 | 1,702 | 1,711 | -0.7% | 33,200 | 161億3178万 | 0% | 29.67 | 6.95 |
| 03/29 | 1,699 | 1,726 | 1,690 | 1,723 | +2.07% | 36,200 | 162億4492万 | +0.64% | 29.88 | 7 |
| 03/28 | 1,718 | 1,727 | 1,685 | 1,688 | -1.34% | 46,500 | 159億1493万 | -1.46% | 29.27 | 6.86 |
| 03/27 | 1,714 | 1,719 | 1,701 | 1,711 | -0.12% | 44,400 | 161億3178万 | -0.29% | 29.67 | 6.95 |
| 03/26 | 1,710 | 1,720 | 1,708 | 1,713 | +0.35% | 28,300 | 161億5064万 | -0.35% | 29.7 | 6.96 |
| 03/25 | 1,711 | 1,728 | 1,703 | 1,707 | -0.76% | 35,600 | 160億9407万 | -0.76% | 29.6 | 6.93 |
| 03/22 | 1,708 | 1,726 | 1,689 | 1,720 | +1.18% | 46,700 | 162億1664万 | 0% | 29.82 | 6.99 |
| 03/21 | 1,708 | 1,724 | 1,700 | 1,700 | 0% | 38,700 | 160億2807万 | -1.28% | 29.48 | 6.91 |
| 03/19 | 1,680 | 1,700 | 1,679 | 1,700 | +1.01% | 24,800 | 160億2807万 | -1.51% | 29.48 | 6.91 |
| 03/18 | 1,697 | 1,697 | 1,665 | 1,683 | -0.82% | 54,900 | 158億6779万 | -2.89% | 29.18 | 6.84 |
| 03/15 | 1,729 | 1,729 | 1,697 | 1,697 | -1.91% | 32,800 | 159億9979万 | -2.58% | 29.43 | 6.89 |
| 03/14 | 1,682 | 1,736 | 1,682 | 1,730 | +3.04% | 61,800 | 163億1092万 | -1.26% | 30 | 7.03 |
| 03/13 | 1,701 | 1,701 | 1,669 | 1,679 | -0.94% | 32,600 | 158億3008万 | -4.71% | 29.11 | 6.82 |
| 03/12 | 1,707 | 1,707 | 1,660 | 1,695 | -0.82% | 52,100 | 159億8093万 | -4.45% | 29.39 | 6.88 |
| 03/11 | 1,710 | 1,727 | 1,689 | 1,709 | -0.06% | 32,700 | 161億1293万 | -4.31% | 29.63 | 6.94 |
| 03/08 | 1,695 | 1,729 | 1,692 | 1,710 | +0.77% | 39,800 | 161億2235万 | -4.84% | 29.65 | 6.95 |
| 03/07 | 1,716 | 1,716 | 1,685 | 1,697 | -0.18% | 31,400 | 159億9979万 | -6.19% | 29.43 | 6.89 |
| 03/06 | 1,707 | 1,730 | 1,693 | 1,700 | -0.47% | 37,100 | 160億2807万 | -6.44% | 29.48 | 6.91 |
| 03/05 | 1,690 | 1,708 | 1,679 | 1,708 | +0.65% | 32,000 | 161億350万 | -6.41% | 29.62 | 6.94 |
| 03/04 | 1,706 | 1,720 | 1,689 | 1,697 | -0.41% | 39,300 | 159億9979万 | -7.32% | 29.43 | 6.89 |
| 03/01 | 1,742 | 1,748 | 1,695 | 1,704 | -1.5% | 68,900 | 160億6578万 | -7.24% | 29.55 | 6.92 |
| 02/29 | 1,750 | 1,758 | 1,725 | 1,730 | -1.14% | 25,400 | 163億1092万 | -6.08% | 30 | 7.03 |
| 02/28 | 1,757 | 1,767 | 1,748 | 1,750 | +0.11% | 26,900 | 164億9949万 | -5.25% | 30.34 | 7.11 |
| 02/27 | 1,760 | 1,768 | 1,736 | 1,748 | -0.79% | 33,700 | 164億8063万 | -5.56% | 30.31 | 7.1 |
| 02/26 | 1,749 | 1,766 | 1,735 | 1,762 | +1.73% | 39,000 | 166億1262万 | -5.01% | 30.55 | 7.16 |
| 02/22 | 1,751 | 1,764 | 1,732 | 1,732 | -0.63% | 36,200 | 163億2978万 | -6.88% | 30.03 | 7.04 |
| 02/21 | 1,753 | 1,765 | 1,743 | 1,743 | -1.58% | 19,500 | 164億3349万 | -6.74% | 30.22 | 7.08 |
| 02/20 | 1,805 | 1,815 | 1,771 | 1,771 | -1.45% | 33,500 | 166億9748万 | -5.45% | 30.71 | 7.19 |
| 02/19 | 1,740 | 1,807 | 1,731 | 1,797 | +4.29% | 75,000 | 169億4261万 | -3.85% | 31.16 | 7.3 |
| 02/16 | 1,706 | 1,733 | 1,703 | 1,723 | +0.35% | 62,900 | 162億4492万 | -7.47% | 29.88 | 7 |
| 02/15 | 1,778 | 1,778 | 1,715 | 1,717 | -2.88% | 96,900 | 161億8835万 | -7.59% | 29.77 | 6.97 |
| 02/14 | 1,784 | 1,805 | 1,764 | 1,768 | -1.83% | 67,200 | 166億6919万 | -4.64% | 30.66 | 7.18 |
| 02/13 | 1,883 | 1,888 | 1,800 | 1,801 | -4.15% | 167,400 | 169億8033万 | -2.54% | 31.23 | 7.32 |
| 02/09 | 1,875 | 1,911 | 1,865 | 1,879 | -0.69% | 59,700 | 177億1573万 | +2.12% | 32.58 | 7.63 |
| 02/08 | 1,942 | 1,950 | 1,875 | 1,892 | -3.96% | 109,400 | 178億3830万 | +3.5% | 32.81 | 7.68 |
| 02/07 | 1,968 | 2,012 | 1,965 | 1,970 | +0.72% | 51,700 | 185億7371万 | +8.54% | 34.16 | 8 |
| 02/06 | 2,000 | 2,014 | 1,956 | 1,956 | -2.35% | 59,900 | 184億4171万 | +8.67% | 33.92 | 7.94 |
| 02/05 | 2,000 | 2,027 | 1,981 | 2,003 | +0.55% | 85,700 | 188億8484万 | +12.34% | 34.73 | 8.14 |
| 02/02 | 1,953 | 1,996 | 1,936 | 1,992 | +0.81% | 65,800 | 187億8113万 | +12.99% | 34.54 | 8.09 |
| 02/01 | 1,996 | 2,000 | 1,953 | 1,976 | -2.18% | 76,200 | 186億3028万 | +13.24% | 34.26 | 8.03 |
| 01/31 | 1,906 | 2,028 | 1,906 | 2,020 | +7.05% | 312,900 | 190億4512万 | +16.83% | 35.03 | 8.2 |
| 01/30 | 1,897 | 1,920 | 1,878 | 1,887 | -0.11% | 58,800 | 177億9116万 | +10.29% | 32.72 | 7.66 |
| 01/29 | 1,860 | 1,905 | 1,860 | 1,889 | +1.56% | 73,000 | 178億1002万 | +11.25% | 32.75 | 7.67 |
| 01/26 | 1,850 | 1,875 | 1,840 | 1,860 | -0.21% | 45,600 | 175億3660万 | +10.32% | 32.25 | 7.55 |
| 01/25 | 1,830 | 1,873 | 1,825 | 1,864 | +2.36% | 70,200 | 175億7431万 | +11.28% | 32.32 | 7.57 |
| 01/24 | 1,852 | 1,884 | 1,821 | 1,821 | -1.67% | 55,700 | 171億6889万 | +9.5% | 31.58 | 7.4 |
| 01/23 | 1,830 | 1,857 | 1,810 | 1,852 | +0.65% | 99,000 | 174億6117万 | +12.04% | 32.11 | 7.52 |
| 01/22 | 1,826 | 1,845 | 1,801 | 1,840 | -0.54% | 118,500 | 173億4803万 | +11.99% | 31.91 | 7.47 |
| 01/19 | 1,891 | 1,901 | 1,833 | 1,850 | -2.73% | 193,600 | 174億4231万 | +13.15% | 32.08 | 7.51 |
| 01/18 | 1,962 | 1,962 | 1,868 | 1,902 | -3.16% | 379,800 | 179億3258万 | +16.9% | 32.98 | 7.73 |
| 01/17 | 1,854 | 1,975 | 1,854 | 1,964 | +6.91% | 537,200 | 185億1714万 | +21.46% | 34.06 | 7.98 |
| 01/16 | 1,721 | 1,913 | 1,721 | 1,837 | +9.67% | 1,039,900 | 173億1975万 | +14.45% | 31.85 | 7.46 |
| 01/15 | 1,640 | 1,675 | 1,632 | 1,675 | +3.33% | 213,400 | 157億9236万 | +4.82% | 29.04 | 6.8 |
| 01/12 | 1,630 | 1,638 | 1,606 | 1,621 | +0.12% | 66,800 | 152億8324万 | +1.63% | 28.11 | 6.58 |
| 01/11 | 1,622 | 1,630 | 1,602 | 1,619 | +0.19% | 39,900 | 152億6438万 | +1.44% | 28.07 | 6.58 |
| 01/10 | 1,624 | 1,628 | 1,612 | 1,616 | -0.49% | 31,700 | 152億3610万 | +1.25% | 28.02 | 6.56 |
| 01/09 | 1,595 | 1,624 | 1,593 | 1,624 | +2.59% | 60,200 | 153億1152万 | +1.75% | 28.16 | 6.6 |
| 01/05 | 1,590 | 1,595 | 1,572 | 1,583 | -0.13% | 27,500 | 149億2496万 | -0.88% | 27.45 | 6.43 |
| 01/04 | 1,570 | 1,587 | 1,560 | 1,585 | +0.51% | 30,500 | 149億4382万 | -1% | 27.48 | 6.44 |
| 2023 | ||||||||||
| 12/29 | 1,579 | 1,587 | 1,573 | 1,577 | +0.06% | 32,900 | 148億6839万 | -1.81% | 27.34 | 6.41 |
| 12/28 | 1,540 | 1,577 | 1,538 | 1,576 | +2.34% | 35,700 | 148億5896万 | -2.11% | 27.33 | 6.4 |
| 12/27 | 1,520 | 1,541 | 1,518 | 1,540 | +1.58% | 64,000 | 145億1955万 | -4.64% | 26.7 | 6.26 |
| 12/26 | 1,537 | 1,548 | 1,515 | 1,516 | -1.75% | 58,600 | 142億9327万 | -6.54% | 26.29 | 6.16 |
| 12/25 | 1,563 | 1,566 | 1,537 | 1,543 | -0.96% | 55,000 | 145億4783万 | -5.28% | 26.76 | 6.27 |
| 12/22 | 1,560 | 1,569 | 1,555 | 1,558 | -0.45% | 42,300 | 146億8926万 | -4.71% | 27.02 | 6.33 |
| 12/21 | 1,572 | 1,572 | 1,561 | 1,565 | -1.14% | 28,600 | 147億5525万 | -4.57% | 27.14 | 6.36 |
| 12/20 | 1,580 | 1,591 | 1,573 | 1,583 | -0.19% | 39,600 | 149億2496万 | -3.77% | 27.45 | 6.43 |
| 12/19 | 1,592 | 1,595 | 1,571 | 1,586 | -0.19% | 23,400 | 149億5325万 | -3.82% | 27.5 | 6.44 |
| 12/18 | 1,566 | 1,589 | 1,558 | 1,589 | +1.6% | 43,900 | 149億8153万 | -3.87% | 27.55 | 6.45 |
| 12/15 | 1,566 | 1,570 | 1,545 | 1,564 | -0.13% | 49,500 | 147億4582万 | -5.56% | 27.12 | 6.35 |
| 12/14 | 1,604 | 1,614 | 1,560 | 1,566 | -2.37% | 58,400 | 147億6468万 | -5.66% | 27.15 | 6.36 |
| 12/13 | 1,610 | 1,629 | 1,591 | 1,604 | -1.05% | 57,100 | 151億2296万 | -3.55% | 27.81 | 6.52 |
| 12/12 | 1,666 | 1,666 | 1,617 | 1,621 | -2.47% | 50,100 | 152億8324万 | -2.76% | 28.11 | 6.58 |
| 12/11 | 1,664 | 1,673 | 1,652 | 1,662 | +0.06% | 56,800 | 156億6980万 | -0.48% | 28.82 | 6.75 |
| 12/08 | 1,648 | 1,668 | 1,642 | 1,661 | 0% | 67,300 | 156億6037万 | -0.66% | 28.8 | 6.75 |
| 12/07 | 1,638 | 1,665 | 1,630 | 1,661 | +1.1% | 70,800 | 156億6037万 | -0.78% | 28.8 | 6.75 |
| 12/06 | 1,640 | 1,643 | 1,622 | 1,643 | +1.55% | 55,700 | 154億9066万 | -2.03% | 28.49 | 6.67 |
| 12/05 | 1,650 | 1,650 | 1,616 | 1,618 | -1.76% | 59,900 | 152億5495万 | -3.58% | 28.06 | 6.57 |
| 12/04 | 1,614 | 1,652 | 1,609 | 1,647 | +1.98% | 84,300 | 155億2837万 | -2.08% | 28.56 | 6.69 |
| 12/01 | 1,630 | 1,637 | 1,614 | 1,615 | -0.62% | 92,000 | 152億2667万 | -3.98% | 28 | 6.56 |
| 11/30 | 1,590 | 1,630 | 1,587 | 1,625 | 0% | 110,900 | 153億2095万 | -3.56% | 41.73 | 6.77 |
| 11/29 | 1,641 | 1,649 | 1,625 | 1,625 | -4.07% | 260,400 | 153億2095万 | -3.62% | 41.73 | 6.77 |
| 11/28 | 1,710 | 1,716 | 1,681 | 1,694 | -0.65% | 261,100 | 159億7150万 | +0.47% | 43.5 | 7.05 |
| 11/27 | 1,709 | 1,712 | 1,695 | 1,705 | +0.71% | 106,900 | 160億7521万 | +1.19% | 43.78 | 7.1 |
| 11/24 | 1,700 | 1,702 | 1,690 | 1,693 | -0.41% | 113,700 | 159億6207万 | +0.53% | 43.47 | 7.05 |
| 11/22 | 1,702 | 1,715 | 1,700 | 1,700 | -0.35% | 67,200 | 160億2807万 | +0.95% | 43.65 | 7.08 |
| 11/21 | 1,697 | 1,708 | 1,688 | 1,706 | +0.53% | 79,800 | 160億8464万 | +1.37% | 43.81 | 7.1 |
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 | 1,515 9,090 10/14 | 710 4,260 9/14 | 11,854,800 1,975,800 9/16 | 131億8050万 | 61億7700万 | +12.57% 1/6 | -22.7% 12/12 |
| 2017年 11月期 | 7,480 11/30 | 808 4,850 12/13 | 2,648,700 882,900 11/16 | 682億8132万 | 72億9585万 | +58.96% 11/30 | -22.28% 12/25 |
| 2018年 11月期 | 6,650 12/1 | 2,305 7/12 | 3,562,700 12/5 | 600億3593万 | 210億4123万 | +20.21% 8/2 | -33.13% 12/25 |
| 2019年 11月期 | 3,170 5/9 5/8 | 1,772 8/6 | 1,237,500 6/11 | 291億6564万 | 163億332万 | +20.81% 1/25 | -20.65% 6/5 |
| 2020年 11月期 | 2,514 1/15 | 863 4/3 | 2,931,000 4/15 | 233億4067万 | 80億1233万 | +41.38% 5/11 | -35.91% 3/13 |
| 2021年 11月期 | 2,514 9/29 | 1,362 1/5 | 658,600 1/18 | 234億8548万 | 127億2364万 | +18.59% 2/25 | -16.38% 12/2 |
| 2022年 11月期 | 2,145 2/7 | 1,622 5/10 | 412,300 10/17 | 201億6188万 | 152億4595万 | +9.2% 6/6 | -9.8% 3/9 |
| 2023年 11月期 | 1,819 12/1 | 1,479 2/27 | 511,500 2/27 | 170億9765万 | 139億4442万 | +6.09% 4/18 | -10.8% 7/24 |
| 最新 | 1,684 2024/4/18 | 63,500 | 158億7722万 | -1.17% 1,704 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 338%（4.38倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
710円（2016/09/14） - 137%（2.37倍）
1,684円（4/18）