株価チャート
株価
5/24
- 前日 (5/23)
- 383
- 始値
- 370
- 高値
- 379
- 安値
- 367
- 終値 -1.57%
- 377
- 出来高 +200%
- 20,400
乖離率
- 株価(5日)
移動平均値 - -2.08%
385 - 株価(25日)
移動平均値 - -6.91%
405 - 出来高(5日)
移動平均値 - +69.15%
12,060
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 370 | 379 | 367 | 377 | -1.57% | 20,400 | 18億8751万 | -6.91% | 471.68 | 1.71 |
05/23 | 387 | 387 | 383 | 383 | -0.78% | 6,800 | 19億1755万 | -5.9% | 479.18 | 1.74 |
05/22 | 386 | 390 | 386 | 386 | 0% | 4,000 | 19億3257万 | -5.39% | 482.94 | 1.75 |
05/21 | 392 | 399 | 385 | 386 | -1.28% | 12,200 | 19億3257万 | -5.62% | 482.94 | 1.75 |
05/20 | 402 | 402 | 391 | 391 | -2.74% | 16,900 | 19億5760万 | -4.87% | 489.19 | 1.78 |
05/17 | 400 | 412 | 386 | 402 | +0.5% | 21,200 | 20億1268万 | -2.43% | 502.96 | 1.83 |
05/16 | 408 | 413 | 400 | 400 | -1.96% | 9,700 | 20億266万 | -3.15% | 500.45 | 1.82 |
05/15 | 408 | 410 | 405 | 408 | -0.24% | 3,800 | 20億4272万 | -1.45% | 510.46 | 1.85 |
05/14 | 404 | 413 | 404 | 409 | +1.24% | 5,500 | 20億4772万 | -1.45% | 511.71 | 1.86 |
05/13 | 402 | 409 | 402 | 404 | -0.74% | 3,200 | 20億2269万 | -2.88% | 505.46 | 1.84 |
05/10 | 406 | 411 | 402 | 407 | +0.25% | 5,600 | 20億3771万 | -2.4% | 509.21 | 1.85 |
05/09 | 407 | 408 | 404 | 406 | -1.69% | 5,400 | 20億3270万 | -2.64% | 507.96 | 1.84 |
05/08 | 405 | 413 | 405 | 413 | +1.72% | 5,600 | 20億6775万 | -1.2% | 516.72 | 1.88 |
05/07 | 404 | 409 | 404 | 406 | -0.49% | 5,500 | 20億3270万 | -3.1% | 507.96 | 1.84 |
05/02 | 406 | 410 | 406 | 408 | -0.49% | 5,200 | 20億4272万 | -2.86% | 510.46 | 1.85 |
05/01 | 405 | 412 | 405 | 410 | +0.49% | 4,100 | 20億5273万 | -2.61% | 512.96 | 1.86 |
04/30 | 410 | 418 | 403 | 408 | -0.49% | 13,500 | 20億4272万 | -3.32% | 510.46 | 1.85 |
04/26 | 412 | 412 | 410 | 410 | -0.49% | 2,800 | 20億5273万 | -3.07% | 512.96 | 1.86 |
04/25 | 417 | 418 | 409 | 412 | -0.24% | 11,300 | 20億6274万 | -2.83% | 515.47 | 1.87 |
04/24 | 423 | 423 | 411 | 413 | -0.48% | 15,100 | 20億6775万 | -2.82% | 516.72 | 1.88 |
04/23 | 402 | 420 | 402 | 415 | +3.23% | 17,100 | 20億7776万 | -2.58% | 519.22 | 1.89 |
04/22 | 409 | 413 | 398 | 402 | -2.9% | 37,700 | 19億3915万 | -5.85% | 502.96 | 1.83 |
04/19 | 420 | 422 | 407 | 414 | -2.59% | 13,700 | 19億9704万 | -3.27% | 517.97 | 1.88 |
04/18 | 427 | 433 | 414 | 425 | -0.47% | 23,500 | 20億5010万 | -0.7% | 531.73 | 1.93 |
04/17 | 425 | 429 | 405 | 427 | -0.7% | 29,400 | 20億5974万 | -0.47% | 534.23 | 1.94 |
04/16 | 450 | 483 | 420 | 430 | +2.87% | 218,900 | 20億7422万 | +0.23% | 537.99 | 1.95 |
04/15 | 408 | 420 | 398 | 418 | +1.95% | 14,000 | 20億1633万 | -2.56% | 522.97 | 1.9 |
04/12 | 420 | 422 | 406 | 410 | -4.21% | 29,900 | 19億7774万 | -4.65% | 512.96 | 1.86 |
04/11 | 421 | 428 | 416 | 428 | +1.66% | 11,600 | 20億6457万 | -0.7% | 535.49 | 1.94 |
04/10 | 426 | 426 | 421 | 421 | -0.71% | 4,300 | 20億3080万 | -2.55% | 526.73 | 1.91 |
04/09 | 429 | 429 | 421 | 424 | -1.17% | 6,800 | 19億6781万 | -2.08% | 530.48 | 1.93 |
04/08 | 425 | 430 | 423 | 429 | +0.94% | 2,400 | 20億6939万 | -1.15% | 536.74 | 1.95 |
04/05 | 426 | 428 | 420 | 425 | -1.16% | 4,500 | 20億5010万 | -2.3% | 531.73 | 1.93 |
04/04 | 425 | 430 | 423 | 430 | +1.18% | 3,400 | 20億7422万 | -1.38% | 537.99 | 1.95 |
04/03 | 423 | 437 | 416 | 425 | +0.47% | 18,600 | 20億5010万 | -2.75% | 531.73 | 1.93 |
04/02 | 425 | 433 | 422 | 423 | -1.86% | 12,700 | 20億4045万 | -3.42% | 529.23 | 1.92 |
04/01 | 440 | 440 | 429 | 431 | -0.23% | 5,500 | 20億7904万 | -2.05% | 539.24 | 1.96 |
03/29 | 433 | 442 | 430 | 432 | +0.47% | 9,900 | 20億8386万 | -1.82% | 540.49 | 1.96 |
03/28 | 431 | 435 | 422 | 430 | -0.23% | 14,800 | 20億7422万 | -2.49% | 537.99 | 1.95 |
03/27 | 430 | 436 | 430 | 431 | -0.46% | 3,500 | 20億7904万 | -2.49% | 539.24 | 1.96 |
03/26 | 430 | 435 | 430 | 433 | 0% | 4,800 | 20億8869万 | -2.26% | 541.74 | 1.97 |
03/25 | 436 | 443 | 423 | 433 | -1.37% | 16,100 | 20億8869万 | -2.48% | 541.74 | 1.97 |
03/22 | 444 | 444 | 433 | 439 | -1.13% | 7,900 | 21億1763万 | -0.9% | 549.25 | 1.99 |
03/21 | 440 | 444 | 433 | 444 | +2.3% | 13,400 | 20億6063万 | +0.68% | 555.5 | 2.02 |
03/19 | 429 | 441 | 429 | 434 | +1.17% | 26,800 | 20億1422万 | -1.59% | 542.99 | 1.97 |
03/18 | 440 | 440 | 424 | 429 | +1.18% | 8,100 | 19億9101万 | -2.5% | 536.74 | 1.95 |
03/15 | 432 | 433 | 423 | 424 | -1.62% | 11,000 | 19億6781万 | -3.64% | 530.48 | 1.93 |
03/14 | 431 | 444 | 430 | 431 | -0.23% | 25,700 | 20億30万 | -2.05% | 539.24 | 1.96 |
03/13 | 436 | 437 | 428 | 432 | -0.92% | 6,300 | 20億494万 | -2.04% | 540.49 | 1.96 |
03/12 | 426 | 438 | 414 | 436 | +1.87% | 22,300 | 20億2350万 | -1.13% | 545.49 | 1.98 |
03/11 | 446 | 446 | 426 | 428 | -2.95% | 26,300 | 19億8637万 | -2.95% | 535.49 | 1.94 |
03/08 | 443 | 446 | 441 | 441 | -0.9% | 4,500 | 20億4671万 | -0.45% | 551.75 | 2 |
03/07 | 450 | 455 | 441 | 445 | -1.33% | 20,800 | 20億6527万 | +0.45% | 556.75 | 2.02 |
03/06 | 446 | 455 | 446 | 451 | -0.22% | 18,000 | 20億9312万 | +1.81% | 564.26 | 2.05 |
03/05 | 451 | 452 | 440 | 452 | -0.22% | 36,300 | 20億9776万 | +2.03% | 565.51 | 2.05 |
03/04 | 445 | 456 | 442 | 453 | +1.8% | 24,700 | 21億240万 | +2.49% | 566.76 | 2.06 |
03/01 | 451 | 458 | 444 | 445 | -1.55% | 11,100 | 20億6527万 | +0.68% | 556.75 | 2.02 |
02/29 | 458 | 461 | 449 | 452 | -0.66% | 17,200 | 20億9776万 | +2.26% | 565.51 | 1.9 |
02/28 | 443 | 478 | 443 | 455 | +2.25% | 55,400 | 21億1168万 | +2.94% | 569.27 | 1.92 |
02/27 | 465 | 465 | 443 | 445 | -4.09% | 33,400 | 20億6527万 | +0.23% | 556.75 | 1.87 |
02/26 | 441 | 465 | 441 | 464 | +4.5% | 44,500 | 21億5345万 | +4.5% | 580.53 | 1.95 |
02/22 | 440 | 452 | 437 | 444 | -0.67% | 39,900 | 20億6063万 | 0% | 555.5 | 1.87 |
02/21 | 454 | 461 | 446 | 447 | -3.04% | 19,000 | 20億1881万 | +0.45% | 559.26 | 1.83 |
02/20 | 466 | 469 | 454 | 461 | -1.07% | 48,200 | 20億8204万 | +3.36% | 576.77 | 1.89 |
02/19 | 448 | 479 | 448 | 466 | +5.91% | 104,900 | 21億462万 | +4.72% | 583.03 | 1.91 |
02/16 | 405 | 447 | 405 | 440 | +8.64% | 66,000 | 19億8720万 | -1.12% | 550.5 | 1.8 |
02/15 | 414 | 415 | 400 | 405 | -1.7% | 47,800 | 18億2912万 | -8.99% | 506.71 | 1.66 |
02/14 | 419 | 425 | 412 | 412 | -3.06% | 36,300 | 18億6074万 | -8.04% | 515.47 | 1.69 |
02/13 | 428 | 433 | 415 | 425 | -0.7% | 40,700 | 19億1945万 | -5.56% | 531.73 | 1.74 |
02/09 | 416 | 431 | 410 | 428 | +1.9% | 21,100 | 19億3300万 | -5.31% | 535.49 | 1.75 |
02/08 | 429 | 429 | 420 | 420 | -2.1% | 30,400 | 18億9687万 | -7.49% | 525.48 | 1.72 |
02/07 | 431 | 435 | 426 | 429 | -2.05% | 22,100 | 19億3752万 | -5.51% | 536.74 | 1.76 |
02/06 | 440 | 440 | 426 | 438 | 0% | 21,900 | 19億7816万 | -3.52% | 548 | 1.8 |
02/05 | 452 | 452 | 433 | 438 | -2.45% | 38,100 | 19億7816万 | -3.1% | 548 | 1.8 |
02/02 | 451 | 457 | 448 | 449 | -2.18% | 18,400 | 20億2784万 | -0.44% | 561.76 | 1.84 |
02/01 | 450 | 460 | 443 | 459 | +1.77% | 26,900 | 20億7301万 | +2% | 574.27 | 1.88 |
01/31 | 452 | 461 | 444 | 451 | -0.66% | 36,500 | 20億3688万 | +0.22% | 564.26 | 1.85 |
01/30 | 458 | 463 | 445 | 454 | +4.13% | 47,100 | 20億5043万 | +0.89% | 568.01 | 1.86 |
01/29 | 433 | 455 | 433 | 436 | 0% | 69,600 | 19億6913万 | -3.54% | 545.49 | 1.79 |
01/26 | 444 | 446 | 432 | 436 | -1.8% | 43,100 | 19億6913万 | -3.96% | 545.49 | 1.79 |
01/25 | 449 | 449 | 436 | 444 | -1.11% | 56,800 | 20億526万 | -2.63% | 555.5 | 1.82 |
01/24 | 460 | 466 | 440 | 449 | -2.6% | 82,200 | 20億2784万 | -1.97% | 561.76 | 1.84 |
01/23 | 479 | 479 | 456 | 461 | -5.34% | 125,100 | 20億8204万 | 0% | 576.77 | 1.89 |
01/22 | 438 | 518 | 438 | 487 | +8.46% | 407,600 | 21億9947万 | +5.18% | 609.3 | 2 |
01/19 | 469 | 469 | 441 | 449 | -4.87% | 119,900 | 20億2784万 | -3.23% | 561.76 | 1.84 |
01/18 | 474 | 483 | 454 | 472 | -0.42% | 46,300 | 21億3172万 | +1.07% | 590.53 | 1.93 |
01/17 | 487 | 494 | 466 | 474 | +1.28% | 109,400 | 21億4075万 | +0.85% | 593.04 | 1.94 |
01/16 | 457 | 473 | 455 | 468 | +5.41% | 91,000 | 21億1366万 | -1.27% | 585.53 | 1.92 |
01/15 | 439 | 463 | 436 | 444 | -0.67% | 83,800 | 20億526万 | -7.5% | 555.5 | 1.82 |
01/12 | 454 | 460 | 444 | 447 | -1.54% | 24,000 | 20億1881万 | -8.02% | 559.26 | 1.83 |
01/11 | 458 | 467 | 452 | 454 | -2.58% | 41,400 | 20億5043万 | -7.72% | 568.01 | 1.86 |
01/10 | 480 | 480 | 462 | 466 | -3.12% | 26,400 | 21億462万 | -6.05% | 583.03 | 1.91 |
01/09 | 472 | 493 | 458 | 481 | +4.34% | 85,900 | 21億7237万 | -3.8% | 601.8 | 1.97 |
01/05 | 488 | 490 | 454 | 461 | -2.33% | 89,900 | 20億8204万 | -8.35% | 576.77 | 1.89 |
01/04 | 429 | 472 | 428 | 472 | +7.27% | 73,900 | 21億3172万 | -7.09% | 590.53 | 1.93 |
2023 | ||||||||||
12/29 | 418 | 446 | 413 | 440 | +5.26% | 50,700 | 19億8720万 | -14.06% | 550.5 | 1.8 |
12/28 | 396 | 421 | 396 | 418 | +3.98% | 35,600 | 18億8784万 | -19.31% | 522.97 | 1.71 |
12/27 | 406 | 408 | 389 | 402 | -0.99% | 102,200 | 18億1558万 | -23.28% | 502.96 | 1.65 |
12/26 | 418 | 427 | 397 | 406 | -4.47% | 86,700 | 18億3364万 | -23.68% | 507.96 | 1.66 |
12/25 | 419 | 436 | 412 | 425 | -4.06% | 110,900 | 19億1945万 | -21.15% | 531.73 | 1.74 |
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 | 1,170 117 4/25 | 200 20 11/28 20 11/26 他2件 | 726,200 7,262,000 4/25 | - | - | +64.26% 4/28 | -31.26% 10/10 |
2009年 11月期 | 500 50 7/2 | 110 11 3/4 | 562,900 5,629,000 5/1 | - | - | +73.41% 5/1 | -26.65% 3/4 |
2010年 11月期 | 540 54 4/15 | 340 34 11/18 34 11/17 他6件 | 99,000 990,000 2/5 | - | - | +20.97% 3/12 | -13.4% 5/18 |
2011年 11月期 | 1,160 116 4/18 | 270 27 3/15 | 326,800 3,268,000 4/15 | 17億3304万 | 4億338万 | +93.01% 4/18 | -31.4% 3/15 |
2012年 11月期 | 870 87 2/23 | 450 45 5/15 | 340,800 3,408,000 2/23 | 12億9978万 | 6億7230万 | +20.94% 1/19 | -25.8% 5/15 |
2013年 11月期 | 1,020 102 10/30 | 560 56 12/13 56 12/5 | 545,000 5,450,000 10/30 | 15億2388万 | 8億3664万 | +20.31% 1/18 | -15.3% 6/7 |
2014年 11月期 | 1,010 101 1/20 | 700 70 6/3 70 5/30 他6件 | 116,300 1,163,000 1/21 | 15億894万 | 10億4580万 | +15.24% 1/20 | -14.71% 2/4 |
2015年 11月期 | 1,700 170 6/1 | 640 64 8/25 | 2,658,100 26,581,000 4/7 | 25億3980万 | 9億5616万 | +53.9% 3/4 | -26.99% 8/25 |
2016年 11月期 | 1,660 166 8/18 | 600 60 6/24 | 2,828,800 28,288,000 8/10 | 24億8004万 | 8億9640万 | +100.47% 8/9 | -30.68% 2/12 |
2017年 11月期 | 3,040 304 11/29 | 940 94 4/13 | 5,169,900 51,699,000 11/29 | 45億4176万 | 14億436万 | +61.14% 11/29 | -7.09% 4/12 |
2018年 11月期 | 3,480 348 1/5 | 872 10/29 | 1,524,300 15,243,000 12/1 | 51億9912万 | 13億3407万 | +44.51% 9/19 | -31.47% 7/5 |
2019年 11月期 | 1,108 12/3 | 568 10/16 | 706,200 9/27 | 17億5363万 | 9億7150万 | +17.31% 9/27 | -15.4% 1/11 |
2020年 11月期 | 1,016 11/30 | 281 4/6 | 1,900,400 10/30 | 28億1178万 | 5億6197万 | +43.09% 6/30 | -28.95% 2/28 |
2021年 11月期 | 1,115 1/12 | 641 6/10 | 889,900 12/1 | 30億8576万 | 20億56万 | +16.7% 1/8 | -14.08% 3/5 |
2022年 11月期 | 725 12/9 | 362 5/2 | 390,200 11/8 | 22億9796万 | 11億8996万 | +37.55% 11/14 | -27.06% 4/26 |
2023年 11月期 | 840 7/7 | 510 5/30 | 1,766,500 12/12 | 32億9056万 | 19億9784万 | +30.31% 7/4 | -23.63% 12/26 |
最新 | 377 2024/5/24 | 20,400 | 18億8751万 | -6.91% 405 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 38%(1.38倍)
- 1985/12/28 vs 1984/12/28
- 5%(1.05倍)
- 1986/12/27 vs 1985/12/28
- 67%(1.67倍)
- 1987/12/28 vs 1986/12/27
- 204%(3.04倍)
- 1988/12/28 vs 1987/12/28
- -11%(0.89倍)
- 1989/12/29 vs 1988/12/28
- 18%(1.18倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/25 vs 1990/12/28
- -43%(0.57倍)
- 1992/12/30 vs 1991/12/25
- -25%(0.75倍)
- 1993/12/28 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/28
- 13%(1.13倍)
- 1995/12/28 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/27 vs 1995/12/28
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/27
- -50%(0.5倍)
- 1998/12/25 vs 1997/12/30
- -23%(0.77倍)
- 1999/12/30 vs 1998/12/25
- 0%(1倍)
- 2000/12/28 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/28
- -46%(0.54倍)
- 2002/12/30 vs 2001/12/28
- 41%(1.41倍)
- 2003/12/30 vs 2002/12/30
- -18%(0.82倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 147%(2.47倍)
- 2006/12/29 vs 2005/12/30
- -67%(0.33倍)
- 2007/12/27 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/27
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 105%(2.05倍)
- 2010/12/28 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/28
- 50%(1.5倍)
- 2012/12/28 vs 2011/12/30
- 31%(1.31倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 188%(2.88倍)
- 2018/12/28 vs 2017/12/29
- -75%(0.25倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- 67%(1.67倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/05/24 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
110円(2009/03/04) - 243%(3.43倍)
377円(5/24)