株価チャート
株価
5/7
- 前日 (5/2)
- 2,026
- 始値
- 2,027
- 高値
- 2,036
- 安値
- 2,007
- 終値 -0.59%
- 2,014
- 出来高 +76.6%
- 307,100
乖離率
- 株価(5日)
移動平均値 - -0.44%
2,023 - 株価(25日)
移動平均値 - -0.79%
2,030 - 出来高(5日)
移動平均値 - +22.96%
249,760
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,027 | 2,036 | 2,007 | 2,014 | -0.59% | 307,100 | 1997億5358万 | -0.79% | 12.11 | 1.05 |
05/02 | 2,029 | 2,031 | 2,018 | 2,026 | -0.15% | 173,900 | 2009億4377万 | -0.49% | 12.18 | 1.06 |
05/01 | 2,032 | 2,041 | 2,022 | 2,029 | -0.59% | 151,900 | 2012億4132万 | -0.64% | 12.2 | 1.06 |
04/30 | 2,017 | 2,052 | 2,014 | 2,041 | +1.69% | 312,800 | 2024億3151万 | -0.24% | 12.27 | 1.07 |
04/26 | 2,001 | 2,016 | 1,976 | 2,007 | +0.3% | 303,100 | 1990億5931万 | -2.15% | 12.07 | 1.05 |
04/25 | 1,984 | 2,004 | 1,976 | 2,001 | +0.86% | 395,300 | 1984億6421万 | -2.77% | 12.03 | 1.05 |
04/24 | 1,954 | 1,988 | 1,950 | 1,984 | +2.53% | 471,000 | 1967億7811万 | -3.92% | 11.93 | 1.04 |
04/23 | 1,954 | 1,956 | 1,934 | 1,935 | -0.26% | 267,400 | 1919億1817万 | -6.57% | 11.64 | 1.01 |
04/22 | 1,944 | 1,951 | 1,929 | 1,940 | +1.04% | 374,900 | 1924億1408万 | -6.69% | 11.67 | 1.01 |
04/19 | 1,940 | 1,951 | 1,899 | 1,920 | -1.84% | 514,200 | 1904億3043万 | -7.91% | 11.55 | 1 |
04/18 | 1,936 | 1,979 | 1,927 | 1,956 | +1.03% | 488,700 | 1940億100万 | -6.46% | 11.76 | 1.02 |
04/17 | 1,976 | 1,988 | 1,936 | 1,936 | -1.97% | 557,600 | 1920億1735万 | -7.59% | 11.64 | 1.01 |
04/16 | 1,981 | 1,991 | 1,971 | 1,975 | -0.95% | 420,400 | 1958億8547万 | -6% | 11.88 | 1.03 |
04/15 | 1,995 | 2,009 | 1,987 | 1,994 | -0.85% | 507,600 | 1977億6993万 | -5.32% | 11.99 | 1.04 |
04/12 | 2,038 | 2,042 | 2,008 | 2,011 | -1.23% | 539,200 | 1994億5604万 | -4.74% | 12.09 | 1.05 |
04/11 | 2,005 | 2,037 | 1,990 | 2,036 | +1.44% | 446,000 | 2019億3560万 | -3.74% | 12.24 | 1.06 |
04/10 | 2,010 | 2,017 | 1,995 | 2,007 | -0.59% | 430,200 | 1990億5931万 | -5.24% | 12.07 | 1.05 |
04/09 | 2,050 | 2,059 | 2,009 | 2,019 | -0.83% | 437,000 | 2002億4950万 | -4.81% | 12.14 | 1.06 |
04/08 | 2,037 | 2,061 | 2,018 | 2,036 | 0% | 387,500 | 2019億3560万 | -4.19% | 12.24 | 1.06 |
04/05 | 2,075 | 2,096 | 1,999 | 2,036 | -6.39% | 1,077,300 | 2019億3560万 | -4.32% | 12.24 | 1.06 |
04/04 | 2,178 | 2,199 | 2,170 | 2,175 | +0.69% | 442,400 | 2157億2197万 | +2.11% | 13.08 | 1.14 |
04/03 | 2,153 | 2,167 | 2,134 | 2,160 | +0.09% | 244,700 | 2142億3423万 | +1.5% | 12.99 | 1.13 |
04/02 | 2,167 | 2,167 | 2,140 | 2,158 | -0.51% | 199,500 | 2140億3587万 | +1.41% | 12.98 | 1.13 |
04/01 | 2,200 | 2,206 | 2,162 | 2,169 | -0.82% | 239,800 | 2151億2687万 | +1.97% | 13.04 | 1.13 |
03/29 | 2,170 | 2,194 | 2,165 | 2,187 | +0.78% | 159,700 | 2169億1216万 | +2.92% | 13.15 | 1.14 |
03/28 | 2,176 | 2,197 | 2,162 | 2,170 | -0.28% | 247,200 | 2152億2606万 | +2.17% | 13.05 | 1.13 |
03/27 | 2,150 | 2,190 | 2,140 | 2,176 | +2.06% | 337,400 | 2158億2115万 | +2.5% | 13.09 | 1.14 |
03/26 | 2,153 | 2,153 | 2,132 | 2,132 | -0.98% | 215,700 | 2114億5712万 | +0.57% | 12.82 | 1.11 |
03/25 | 2,179 | 2,179 | 2,147 | 2,153 | -1.24% | 164,300 | 2135億3995万 | +1.65% | 12.95 | 1.13 |
03/22 | 2,183 | 2,188 | 2,164 | 2,180 | +0.55% | 211,100 | 2162億1788万 | +3.22% | 13.11 | 1.14 |
03/21 | 2,166 | 2,183 | 2,155 | 2,168 | +1.03% | 259,500 | 2150億2769万 | +3.04% | 13.04 | 1.13 |
03/19 | 2,101 | 2,151 | 2,086 | 2,146 | +0.89% | 230,600 | 2128億4568万 | +2.29% | 12.91 | 1.12 |
03/18 | 2,125 | 2,132 | 2,110 | 2,127 | +1.33% | 184,500 | 2109億6121万 | +1.67% | 12.79 | 1.11 |
03/15 | 2,067 | 2,122 | 2,067 | 2,099 | +0.86% | 533,700 | 2081億8410万 | +0.62% | 12.62 | 1.1 |
03/14 | 2,075 | 2,084 | 2,044 | 2,081 | +1.76% | 259,800 | 2063億9881万 | -0.05% | 12.52 | 1.09 |
03/13 | 2,100 | 2,110 | 2,031 | 2,045 | -1.87% | 258,300 | 2028億2824万 | -1.64% | 12.3 | 1.07 |
03/12 | 2,089 | 2,090 | 2,055 | 2,084 | -1.04% | 291,000 | 2066億9636万 | +0.24% | 12.53 | 1.09 |
03/11 | 2,110 | 2,123 | 2,080 | 2,106 | -0.75% | 245,700 | 2088億7838万 | +1.45% | 12.67 | 1.1 |
03/08 | 2,096 | 2,147 | 2,082 | 2,122 | +0.47% | 276,400 | 2104億6530万 | +2.31% | 12.76 | 1.11 |
03/07 | 2,147 | 2,155 | 2,105 | 2,112 | +0.05% | 286,200 | 2094億7347万 | +2.03% | 12.7 | 1.1 |
03/06 | 2,073 | 2,120 | 2,070 | 2,111 | +1.83% | 314,500 | 2093億7429万 | +2.13% | 12.7 | 1.1 |
03/05 | 2,098 | 2,098 | 2,066 | 2,073 | -1.85% | 357,900 | 2056億535万 | +0.39% | 12.47 | 1.08 |
03/04 | 2,140 | 2,146 | 2,112 | 2,112 | -0.19% | 366,300 | 2094億7347万 | +2.33% | 12.7 | 1.1 |
03/01 | 2,101 | 2,126 | 2,101 | 2,116 | +0.76% | 226,700 | 2098億7020万 | +2.62% | 12.73 | 1.11 |
02/29 | 2,108 | 2,119 | 2,084 | 2,100 | -0.38% | 218,800 | 2082億8328万 | +2.04% | 12.63 | 1.1 |
02/28 | 2,144 | 2,156 | 2,108 | 2,108 | -2.36% | 206,400 | 2090億7674万 | +2.53% | 12.68 | 1.13 |
02/27 | 2,145 | 2,178 | 2,134 | 2,159 | +0.47% | 315,100 | 2141億3505万 | +5.16% | 12.98 | 1.16 |
02/26 | 2,133 | 2,153 | 2,131 | 2,149 | +1.32% | 248,700 | 2131億4322万 | +4.93% | 12.92 | 1.16 |
02/22 | 2,151 | 2,159 | 2,112 | 2,121 | -1.16% | 232,700 | 2103億6611万 | +3.82% | 12.76 | 1.14 |
02/21 | 2,136 | 2,157 | 2,133 | 2,146 | +0.42% | 439,400 | 2128億4568万 | +5.25% | 12.91 | 1.15 |
02/20 | 2,106 | 2,147 | 2,100 | 2,137 | +1.47% | 441,500 | 2119億5303万 | +4.96% | 12.85 | 1.15 |
02/19 | 2,088 | 2,111 | 2,085 | 2,106 | +0.86% | 494,200 | 2088億7838万 | +3.49% | 12.67 | 1.13 |
02/16 | 2,053 | 2,097 | 2,047 | 2,088 | +3.62% | 652,300 | 2070億9309万 | +2.55% | 12.56 | 1.12 |
02/15 | 1,993 | 2,022 | 1,989 | 2,015 | +1.77% | 393,300 | 1998億5277万 | -0.89% | 12.12 | 1.08 |
02/14 | 1,989 | 1,989 | 1,957 | 1,980 | -1.54% | 355,600 | 1963億8138万 | -2.61% | 11.91 | 1.07 |
02/13 | 1,997 | 2,014 | 1,988 | 2,011 | +1.46% | 291,700 | 1994億5604万 | -1.08% | 12.09 | 1.08 |
02/09 | 1,979 | 2,002 | 1,975 | 1,982 | -0.25% | 362,000 | 1965億7974万 | -2.46% | 11.92 | 1.07 |
02/08 | 1,990 | 1,998 | 1,973 | 1,987 | -0.85% | 326,100 | 1970億7566万 | -2.21% | 11.95 | 1.07 |
02/07 | 2,001 | 2,017 | 1,998 | 2,004 | -0.15% | 388,900 | 1987億6176万 | -1.47% | 12.05 | 1.08 |
02/06 | 2,016 | 2,028 | 2,005 | 2,007 | -0.99% | 442,900 | 1990億5931万 | -1.33% | 12.07 | 1.08 |
02/05 | 2,042 | 2,048 | 2,017 | 2,027 | -0.1% | 350,400 | 2010億4296万 | -0.39% | 12.19 | 1.09 |
02/02 | 2,036 | 2,043 | 2,010 | 2,029 | -0.34% | 380,600 | 2012億4132万 | -0.25% | 12.2 | 1.09 |
02/01 | 2,030 | 2,067 | 2,027 | 2,036 | +0.64% | 688,200 | 2019億3560万 | +0.15% | 12.24 | 1.1 |
01/31 | 2,035 | 2,047 | 2,009 | 2,023 | -1.46% | 358,200 | 2006億4623万 | -0.34% | 12.17 | 1.09 |
01/30 | 2,069 | 2,083 | 2,050 | 2,053 | -0.58% | 314,900 | 2036億2170万 | +1.23% | 12.35 | 1.1 |
01/29 | 2,040 | 2,068 | 2,032 | 2,065 | +1.23% | 347,900 | 2048億1189万 | +2.03% | 12.42 | 1.11 |
01/26 | 2,059 | 2,063 | 2,040 | 2,040 | -1.11% | 322,500 | 2023億3233万 | +0.99% | 12.27 | 1.1 |
01/25 | 2,031 | 2,064 | 2,031 | 2,063 | +1.93% | 516,200 | 2046億1353万 | +2.33% | 12.41 | 1.11 |
01/24 | 2,040 | 2,045 | 2,020 | 2,024 | -0.3% | 326,000 | 2007億4541万 | +0.55% | 12.17 | 1.09 |
01/23 | 2,061 | 2,074 | 2,025 | 2,030 | -0.88% | 305,600 | 2013億4050万 | +1% | 12.21 | 1.09 |
01/22 | 2,043 | 2,066 | 2,042 | 2,048 | +1.04% | 226,600 | 2031億2579万 | +2.09% | 12.32 | 1.1 |
01/19 | 2,025 | 2,043 | 2,019 | 2,027 | +0.65% | 336,900 | 2010億4296万 | +1.2% | 12.19 | 1.09 |
01/18 | 2,030 | 2,032 | 2,011 | 2,014 | -0.98% | 309,300 | 1997億5358万 | +0.65% | 12.11 | 1.08 |
01/17 | 2,079 | 2,103 | 2,030 | 2,034 | -1.83% | 431,600 | 2017億3723万 | +1.9% | 12.23 | 1.09 |
01/16 | 2,115 | 2,124 | 2,069 | 2,072 | -1.99% | 419,400 | 2055億617万 | +4.07% | 12.46 | 1.11 |
01/15 | 2,115 | 2,128 | 2,090 | 2,114 | -0.09% | 642,500 | 2096億7184万 | +6.5% | 12.71 | 1.14 |
01/12 | 2,135 | 2,177 | 2,114 | 2,116 | +3.98% | 1,789,600 | 2098億7020万 | +7.3% | 12.73 | 1.14 |
01/11 | 2,029 | 2,044 | 2,020 | 2,035 | +1.4% | 418,200 | 2018億3642万 | +3.83% | 12.24 | 1.09 |
01/10 | 1,988 | 2,014 | 1,988 | 2,007 | +0.96% | 376,000 | 1990億5931万 | +2.76% | 12.07 | 1.08 |
01/09 | 1,990 | 2,011 | 1,973 | 1,988 | +1.17% | 344,600 | 1971億7484万 | +2.16% | 11.96 | 1.07 |
01/05 | 1,980 | 1,991 | 1,965 | 1,965 | -1.5% | 306,200 | 1948億9364万 | +1.34% | 11.82 | 1.06 |
01/04 | 1,993 | 2,005 | 1,972 | 1,995 | -1.34% | 288,900 | 1978億6912万 | +3.15% | 12 | 1.07 |
2023 | ||||||||||
12/29 | 2,011 | 2,027 | 2,008 | 2,022 | +0.55% | 235,300 | 2005億4704万 | +4.88% | 12.16 | 1.09 |
12/28 | 2,004 | 2,023 | 1,997 | 2,011 | -0.74% | 210,700 | 1994億5604万 | +4.69% | 12.09 | 1.08 |
12/27 | 2,022 | 2,049 | 2,018 | 2,026 | +0.6% | 296,400 | 2009億4377万 | +5.85% | 12.18 | 1.09 |
12/26 | 1,994 | 2,015 | 1,988 | 2,014 | +1% | 215,300 | 1997億5358万 | +5.72% | 12.11 | 1.08 |
12/25 | 1,977 | 2,000 | 1,966 | 1,994 | +0.96% | 309,300 | 1977億6993万 | +5.17% | 11.99 | 1.07 |
12/22 | 1,967 | 1,981 | 1,957 | 1,975 | +0.77% | 287,500 | 1958億8547万 | +4.55% | 11.88 | 1.06 |
12/21 | 1,945 | 1,965 | 1,944 | 1,960 | -0.51% | 240,100 | 1943億9773万 | +4.2% | 11.79 | 1.05 |
12/20 | 1,970 | 1,993 | 1,969 | 1,970 | +0.36% | 382,300 | 1953億8955万 | +5.07% | 11.85 | 1.06 |
12/19 | 1,930 | 1,974 | 1,917 | 1,963 | +0.93% | 390,900 | 1946億9528万 | +5.14% | 11.81 | 1.06 |
12/18 | 1,940 | 1,952 | 1,923 | 1,945 | -1.42% | 246,000 | 1929億999万 | +4.63% | 11.7 | 1.05 |
12/15 | 1,942 | 1,975 | 1,941 | 1,973 | +1.6% | 382,600 | 1956億8710万 | +6.48% | 11.87 | 1.06 |
12/14 | 1,934 | 1,946 | 1,920 | 1,942 | -0.31% | 298,500 | 1926億1244万 | +5.2% | 11.68 | 1.04 |
12/13 | 1,976 | 1,984 | 1,940 | 1,948 | -1.42% | 389,500 | 1932億754万 | +5.98% | 11.72 | 1.05 |
12/12 | 1,968 | 1,983 | 1,963 | 1,976 | +1.13% | 348,200 | 1959億8465万 | +7.92% | 11.88 | 1.06 |
12/11 | 1,925 | 1,959 | 1,923 | 1,954 | +2.84% | 368,900 | 1938億263万 | +7.19% | 11.75 | 1.05 |
12/08 | 1,914 | 1,920 | 1,892 | 1,900 | -0.58% | 365,800 | 1884億4678万 | +4.8% | 11.43 | 1.02 |
12/07 | 1,910 | 1,927 | 1,901 | 1,911 | +0.05% | 434,600 | 1895億3778万 | +5.81% | 11.49 | 1.03 |
12/06 | 1,899 | 1,911 | 1,853 | 1,910 | +6.58% | 1,074,200 | 1894億3860万 | +6.23% | 11.49 | 1.03 |
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 | 1,550 5/22 | 533 10/28 | 1,970,800 2/29 | - | - | +20.53% 4/30 | -25.78% 10/27 |
2009年 11月期 | 1,004 8/31 | 491 2/18 | 1,002,200 1/15 | - | - | +19.07% 4/6 | -20.58% 1/23 |
2010年 11月期 | 1,150 6/22 | 762 9/1 | 1,739,500 6/22 | - | - | +9.94% 4/7 | -15.1% 5/26 |
2011年 11月期 | 1,277 7/25 | 825 9/12 | 2,075,100 1/28 | 1263億6582万 | 816億3806万 | +21.15% 1/28 | -17.85% 8/22 |
2012年 11月期 | 1,343 4/23 | 877 12/19 | 1,323,800 3/16 | 1328億9686万 | 867億8373万 | +18.22% 1/20 | -10.24% 6/4 |
2013年 11月期 | 1,769 9/24 | 1,069 1/23 | 1,520,700 1/11 | 1750億5179万 | 1057億8313万 | +18.83% 5/13 | -10.7% 6/7 |
2014年 11月期 | 2,094 1/23 | 1,531 4/14 | 1,453,700 12/18 | 2072億1224万 | 1515億45万 | +13.55% 1/15 | -13.76% 10/17 |
2015年 11月期 | 2,939 7/21 | 1,782 12/16 | 1,723,100 9/18 | 2820億1240万 | 1709億9221万 | +11.9% 4/10 | -16% 8/25 |
2016年 11月期 | 2,482 12/3 | 1,544 7/8 | 1,598,900 1/13 | 2381億6087万 | 1481億5486万 | +8.57% 10/11 | -13.29% 6/24 |
2017年 11月期 | 2,587 9/25 | 2,099 4/17 | 1,499,600 7/28 | 2531億4659万 | 2014億1001万 | +8.63% 1/5 | -8.32% 4/17 |
2018年 11月期 | 2,949 1/23 | 2,079 11/21 | 1,786,400 1/12 | 2885億6949万 | 2037億441万 | +15.05% 1/23 | -12.81% 12/25 |
2019年 11月期 | 2,386 11/11 | 1,883 12/26 | 1,383,400 1/15 | 2339億7478万 | 1846億4984万 | +10.73% 9/13 | -7.74% 8/13 |
2020年 11月期 | 2,263 12/2 | 1,150 3/19 | 1,135,200 3/19 | 2220億1020万 | 1128億6932万 | +20.36% 6/8 | -26.57% 3/19 |
2021年 11月期 | 2,171 9/17 | 1,646 11/30 | 1,030,900 7/8 | 2131億8508万 | 1616億3180万 | +10.07% 7/16 | -11.9% 10/13 |
2022年 11月期 | 2,172 1/13 | 1,534 4/27 | 1,542,200 1/13 | 2132億8328万 | 1521億4598万 | +14.69% 1/14 | -12.29% 4/12 |
2023年 11月期 | 2,117 7/3 | 1,668 10/24 | 980,100 7/28 | 2099億6938万 | 1654億3643万 | +7.91% 12/12 | -8.55% 7/14 |
最新 | 2,014 2024/5/7 | 307,100 | 1997億5358万 | -0.79% 2,030 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 33%(1.33倍)
- 1985/12/28 vs 1984/12/27
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- -11%(0.89倍)
- 1987/12/28 vs 1986/12/27
- 21%(1.21倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 118%(2.18倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- -38%(0.62倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- -20%(0.8倍)
- 1994/12/30 vs 1993/12/30
- 76%(1.76倍)
- 1995/12/28 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/28
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- 12%(1.12倍)
- 1998/12/30 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/30 vs 1998/12/30
- -28%(0.72倍)
- 2000/12/29 vs 1999/12/30
- 50%(1.5倍)
- 2001/12/28 vs 2000/12/29
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 119%(2.19倍)
- 2004/12/30 vs 2003/12/30
- 63%(1.63倍)
- 2005/12/30 vs 2004/12/30
- 97%(1.97倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -38%(0.62倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/05/07 vs 2023/12/29
- 0%(1倍)
- 過去安値
295円(2002/11/20) - 583%(6.83倍)
2,014円(5/7)