株価チャート
株価
4/22
- 前日 (4/19)
- 479
- 始値
- 481
- 高値
- 489
- 安値
- 480
- 終値 +1.46%
- 486
- 出来高 -54.51%
- 52,500
乖離率
- 株価(5日)
移動平均値 - +0.21%
485 - 株価(25日)
移動平均値 - +0.41%
484 - 出来高(5日)
移動平均値 - -29.98%
74,980
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 481 | 489 | 480 | 486 | +1.46% | 52,500 | 199億1765万 | +0.41% | 27.88 | 0.67 |
04/19 | 487 | 488 | 473 | 479 | -1.64% | 115,400 | 196億3077万 | -1.03% | 27.48 | 0.66 |
04/18 | 489 | 490 | 486 | 487 | 0% | 43,200 | 199億5863万 | +0.62% | 27.94 | 0.68 |
04/17 | 488 | 492 | 485 | 487 | 0% | 55,500 | 199億5863万 | +0.83% | 27.94 | 0.68 |
04/16 | 494 | 495 | 486 | 487 | -2.01% | 108,300 | 199億5863万 | +0.83% | 27.94 | 0.68 |
04/15 | 494 | 503 | 493 | 497 | +3.54% | 257,900 | 203億6846万 | +3.11% | 28.51 | 0.69 |
04/12 | 484 | 484 | 479 | 480 | -0.62% | 69,700 | 196億7175万 | -0.21% | 27.54 | 0.67 |
04/11 | 484 | 485 | 481 | 483 | +0.21% | 26,100 | 197億9470万 | +0.42% | 27.71 | 0.67 |
04/10 | 485 | 487 | 482 | 482 | -0.62% | 34,300 | 197億5372万 | +0.21% | 27.65 | 0.67 |
04/09 | 485 | 486 | 483 | 485 | 0% | 44,600 | 198億2898万 | +1.04% | 27.82 | 0.67 |
04/08 | 486 | 488 | 484 | 485 | -0.21% | 45,600 | 198億7667万 | +1.04% | 27.82 | 0.67 |
04/05 | 486 | 487 | 483 | 486 | 0% | 54,500 | 199億1765万 | +1.46% | 27.88 | 0.67 |
04/04 | 488 | 489 | 486 | 486 | +0.21% | 43,200 | 199億1765万 | +1.46% | 27.88 | 0.67 |
04/03 | 484 | 488 | 482 | 485 | 0% | 51,700 | 198億7667万 | +1.25% | 27.82 | 0.67 |
04/02 | 490 | 490 | 484 | 485 | -0.61% | 66,100 | 198億7667万 | +1.25% | 27.82 | 0.67 |
04/01 | 495 | 495 | 488 | 488 | -0.81% | 75,000 | 199億9962万 | +1.88% | 27.99 | 0.68 |
03/29 | 486 | 492 | 486 | 492 | +1.23% | 64,600 | 201億6355万 | +2.93% | 28.22 | 0.68 |
03/28 | 487 | 490 | 483 | 486 | 0% | 73,500 | 199億1765万 | +1.89% | 27.88 | 0.67 |
03/27 | 480 | 487 | 480 | 486 | +0.83% | 129,600 | 198億6986万 | +1.89% | 27.88 | 0.67 |
03/26 | 481 | 482 | 478 | 482 | +0.21% | 46,000 | 197億633万 | +1.26% | 27.65 | 0.67 |
03/25 | 483 | 483 | 478 | 481 | +0.63% | 106,500 | 196億6544万 | +1.05% | 27.59 | 0.67 |
03/22 | 478 | 480 | 477 | 478 | +0.42% | 35,100 | 195億4279万 | +0.63% | 27.42 | 0.66 |
03/21 | 481 | 482 | 476 | 476 | -1.04% | 48,500 | 194億6102万 | +0.21% | 27.31 | 0.66 |
03/19 | 479 | 482 | 476 | 481 | +0.84% | 52,100 | 196億6544万 | +1.48% | 27.59 | 0.67 |
03/18 | 479 | 483 | 477 | 477 | -0.21% | 61,900 | 195億190万 | +0.63% | 27.36 | 0.66 |
03/15 | 472 | 479 | 472 | 478 | +0.42% | 64,000 | 195億4279万 | +1.06% | 27.42 | 0.66 |
03/14 | 473 | 477 | 472 | 476 | +0.42% | 43,100 | 194億6102万 | +0.63% | 27.31 | 0.66 |
03/13 | 477 | 479 | 471 | 474 | 0% | 52,200 | 193億7925万 | +0.21% | 27.19 | 0.66 |
03/12 | 470 | 474 | 466 | 474 | +0.64% | 82,800 | 193億7925万 | +0.21% | 27.19 | 0.66 |
03/11 | 476 | 477 | 469 | 471 | -1.46% | 79,000 | 192億5660万 | -0.42% | 27.02 | 0.65 |
03/08 | 471 | 479 | 471 | 478 | +0.84% | 97,300 | 195億4279万 | +1.06% | 27.42 | 0.66 |
03/07 | 476 | 477 | 473 | 474 | 0% | 64,700 | 193億7925万 | +0.21% | 27.19 | 0.66 |
03/06 | 472 | 477 | 471 | 474 | +0.21% | 76,000 | 193億7925万 | +0.21% | 27.19 | 0.66 |
03/05 | 470 | 474 | 468 | 473 | +0.64% | 73,600 | 193億3837万 | -0.21% | 27.13 | 0.66 |
03/04 | 476 | 476 | 470 | 470 | -0.63% | 88,400 | 192億1571万 | -0.84% | 26.96 | 0.65 |
03/01 | 478 | 480 | 473 | 473 | -1.05% | 67,100 | 193億3837万 | -0.42% | 27.13 | 0.66 |
02/29 | 482 | 482 | 478 | 478 | -0.83% | 51,700 | 195億4279万 | +0.63% | 27.42 | 0.66 |
02/28 | 482 | 486 | 481 | 482 | 0% | 53,100 | 197億633万 | +1.47% | 27.65 | 0.67 |
02/27 | 480 | 484 | 479 | 482 | +0.63% | 59,000 | 197億633万 | +1.47% | 27.65 | 0.67 |
02/26 | 478 | 481 | 477 | 479 | +0.84% | 66,200 | 195億8367万 | +0.84% | 27.48 | 0.66 |
02/22 | 479 | 479 | 473 | 475 | +0.21% | 56,300 | 194億2013万 | 0% | 27.25 | 0.66 |
02/21 | 477 | 479 | 472 | 474 | -0.21% | 46,500 | 193億7925万 | -0.42% | 27.19 | 0.66 |
02/20 | 477 | 480 | 475 | 475 | 0% | 77,000 | 194億2013万 | -0.21% | 27.25 | 0.66 |
02/19 | 470 | 477 | 469 | 475 | +1.28% | 79,000 | 194億2013万 | -0.42% | 27.25 | 0.66 |
02/16 | 465 | 471 | 464 | 469 | +1.74% | 94,400 | 191億7483万 | -1.47% | 26.9 | 0.65 |
02/15 | 468 | 468 | 461 | 461 | -0.65% | 77,400 | 188億4775万 | -3.35% | 26.45 | 0.64 |
02/14 | 470 | 470 | 462 | 464 | -1.28% | 105,600 | 189億7040万 | -2.93% | 26.62 | 0.64 |
02/13 | 469 | 472 | 468 | 470 | +0.43% | 115,100 | 192億1571万 | -1.88% | 26.96 | 0.65 |
02/09 | 468 | 471 | 467 | 468 | -0.43% | 80,000 | 191億3394万 | -2.3% | 26.85 | 0.65 |
02/08 | 472 | 472 | 465 | 470 | -0.42% | 130,500 | 192億1571万 | -2.08% | 26.96 | 0.65 |
02/07 | 473 | 474 | 471 | 472 | -0.21% | 57,100 | 192億9748万 | -1.67% | 27.08 | 0.65 |
02/06 | 475 | 476 | 473 | 473 | -0.42% | 57,200 | 193億3837万 | -1.46% | 27.13 | 0.65 |
02/05 | 474 | 478 | 472 | 475 | +0.42% | 70,200 | 194億2013万 | -1.04% | 27.25 | 0.66 |
02/02 | 477 | 478 | 473 | 473 | -0.42% | 72,900 | 193億3837万 | -1.25% | 27.13 | 0.65 |
02/01 | 477 | 477 | 474 | 475 | -0.84% | 53,100 | 194億2013万 | -0.84% | 27.25 | 0.66 |
01/31 | 477 | 479 | 474 | 479 | +0.42% | 85,100 | 195億8367万 | 0% | 27.48 | 0.66 |
01/30 | 484 | 484 | 477 | 477 | -1.45% | 85,000 | 195億190万 | -0.21% | 27.36 | 0.66 |
01/29 | 481 | 484 | 481 | 484 | +0.62% | 37,200 | 197億8809万 | +1.26% | 27.76 | 0.67 |
01/26 | 482 | 486 | 481 | 481 | -0.41% | 46,000 | 196億6544万 | +0.84% | 27.59 | 0.67 |
01/25 | 483 | 485 | 481 | 483 | +0.42% | 50,800 | 197億4721万 | +1.26% | 27.71 | 0.67 |
01/24 | 483 | 483 | 479 | 481 | -0.21% | 73,900 | 196億6544万 | +0.84% | 27.59 | 0.67 |
01/23 | 487 | 488 | 482 | 482 | -1.03% | 53,900 | 197億633万 | +1.26% | 27.65 | 0.67 |
01/22 | 480 | 488 | 480 | 487 | +1.67% | 83,100 | 199億1075万 | +2.31% | 27.94 | 0.67 |
01/19 | 482 | 483 | 476 | 479 | -0.62% | 71,900 | 195億8367万 | +0.84% | 27.48 | 0.66 |
01/18 | 479 | 484 | 479 | 482 | +0.63% | 71,000 | 197億633万 | +1.47% | 27.65 | 0.67 |
01/17 | 490 | 492 | 479 | 479 | -2.64% | 143,700 | 195億8367万 | +0.84% | 27.48 | 0.66 |
01/16 | 485 | 497 | 483 | 492 | +1.65% | 150,900 | 201億1517万 | +3.58% | 28.22 | 0.68 |
01/15 | 470 | 493 | 470 | 484 | +3.86% | 335,700 | 197億8809万 | +1.89% | 27.76 | 0.67 |
01/12 | 484 | 484 | 465 | 466 | -3.72% | 288,000 | 190億5217万 | -1.89% | 26.73 | 0.65 |
01/11 | 488 | 488 | 482 | 484 | 0% | 117,100 | 197億8809万 | +1.68% | 27.76 | 0.67 |
01/10 | 485 | 487 | 480 | 484 | 0% | 113,100 | 197億8809万 | +1.68% | 27.76 | 0.67 |
01/09 | 484 | 485 | 480 | 484 | +0.41% | 147,100 | 197億8809万 | +1.47% | 27.76 | 0.67 |
01/05 | 483 | 487 | 480 | 482 | +0.42% | 149,100 | 197億633万 | +1.26% | 27.65 | 0.67 |
01/04 | 474 | 480 | 472 | 480 | +0.84% | 172,500 | 196億2456万 | +0.63% | 27.54 | 0.66 |
2023 | ||||||||||
12/29 | 474 | 477 | 473 | 476 | 0% | 51,800 | 194億6102万 | -0.42% | 27.31 | 0.66 |
12/28 | 470 | 476 | 469 | 476 | +1.28% | 90,000 | 194億6102万 | -0.63% | 27.31 | 0.66 |
12/27 | 464 | 471 | 464 | 470 | +1.29% | 170,300 | 192億1571万 | -2.08% | 26.96 | 0.65 |
12/26 | 464 | 466 | 463 | 464 | -0.43% | 72,400 | 189億7040万 | -3.73% | 26.62 | 0.64 |
12/25 | 471 | 472 | 466 | 466 | -0.64% | 59,700 | 190億5217万 | -3.72% | 26.73 | 0.65 |
12/22 | 466 | 471 | 465 | 469 | +0.64% | 75,000 | 191億7483万 | -3.3% | 26.9 | 0.65 |
12/21 | 467 | 470 | 465 | 466 | -1.27% | 66,200 | 190億5217万 | -4.12% | 26.73 | 0.65 |
12/20 | 469 | 472 | 468 | 472 | +1.07% | 96,100 | 192億9748万 | -3.28% | 27.08 | 0.65 |
12/19 | 469 | 470 | 462 | 467 | -0.85% | 131,300 | 190億9306万 | -4.69% | 26.79 | 0.65 |
12/18 | 468 | 473 | 466 | 471 | +0.21% | 152,500 | 192億5660万 | -4.27% | 27.02 | 0.65 |
12/15 | 471 | 473 | 468 | 470 | -0.21% | 81,600 | 192億1571万 | -4.86% | 26.96 | 0.65 |
12/14 | 475 | 477 | 468 | 471 | -0.84% | 113,900 | 192億5660万 | -5.04% | 27.02 | 0.65 |
12/13 | 474 | 479 | 473 | 475 | 0% | 106,400 | 194億2013万 | -4.43% | 27.25 | 0.66 |
12/12 | 477 | 479 | 471 | 475 | -0.42% | 98,300 | 194億2013万 | -4.81% | 27.25 | 0.66 |
12/11 | 480 | 481 | 474 | 477 | +0.21% | 96,600 | 195億190万 | -4.79% | 27.36 | 0.66 |
12/08 | 488 | 489 | 476 | 476 | -1.45% | 186,100 | 194億6102万 | -5.56% | 27.31 | 0.66 |
12/07 | 485 | 487 | 483 | 483 | -1.23% | 92,000 | 197億4721万 | -4.55% | 27.71 | 0.67 |
12/06 | 481 | 489 | 481 | 489 | +1.88% | 96,500 | 199億9252万 | -3.74% | 28.05 | 0.68 |
12/05 | 489 | 489 | 480 | 480 | -1.44% | 107,100 | 196億2456万 | -5.88% | 27.54 | 0.66 |
12/04 | 492 | 492 | 487 | 487 | -1.02% | 101,200 | 199億1075万 | -4.88% | 27.94 | 0.67 |
12/01 | 487 | 495 | 487 | 492 | -1.01% | 156,900 | 201億1517万 | -4.28% | 28.22 | 0.68 |
11/30 | 479 | 497 | 479 | 497 | +3.76% | 239,800 | 203億1959万 | -3.5% | 16.88 | 0.69 |
11/29 | 466 | 482 | 464 | 479 | -2.44% | 636,600 | 195億8367万 | -7.35% | 16.27 | 0.67 |
11/28 | 501 | 501 | 491 | 491 | -2.39% | 717,400 | 200億7429万 | -5.39% | 16.68 | 0.68 |
11/27 | 515 | 515 | 500 | 503 | -2.14% | 386,100 | 205億6490万 | -3.27% | 17.09 | 0.7 |
11/24 | 510 | 516 | 510 | 514 | +1.18% | 238,300 | 210億1463万 | -1.34% | 17.46 | 0.71 |
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 | 254 12/10 | 135 10/8 | 4,830,000 4/17 | - | - | +29.23% 4/17 | -28.14% 1/16 |
2009年 11月期 | 355 8/27 | 145 2/12 | 8,320,000 8/27 | - | - | +50.87% 8/26 | -19.01% 10/2 |
2010年 11月期 | 263 4/27 | 170 11/2 11/1 | 121,000 9/8 | - | - | +10.75% 9/7 | -12.33% 11/1 |
2011年 11月期 | 229 8/1 | 133 3/15 | 850,000 1/12 | 55億6312万 | 32億3098万 | +12.53% 7/11 | -31.42% 3/15 |
2012年 11月期 | 213 2/23 | 158 11/14 | 401,000 7/6 | 51億7443万 | 38億3831万 | +8.85% 1/4 | -10.16% 5/18 |
2013年 11月期 | 241 4/26 | 165 12/5 | 1,118,000 3/12 | 58億5464万 | 40億836万 | +15.43% 3/12 | -14.9% 6/7 |
2014年 11月期 | 264 9/29 7/8 | 175 2/4 | 7,273,000 7/8 | 90億1500万 | 59億7585万 | +16.74% 7/8 | -12.46% 2/4 |
2015年 11月期 | 254 5/28 | 198 8/25 | 568,000 9/15 | 86億7352万 | 67億6125万 | +7.09% 9/16 | -10.93% 8/25 |
2016年 11月期 | 227 4/25 | 173 2/12 | 432,000 11/25 | 77億5153万 | 59億755万 | +17.63% 4/21 | -12.8% 2/12 |
2017年 11月期 | 569 10/12 | 203 12/5 | 2,499,000 1/13 | 195億4934万 | 69億3199万 | +21.84% 1/30 | -10.67% 10/19 |
2018年 11月期 | 644 10/3 | 376 2/14 | 2,426,500 5/28 | 222億2366万 | 129億1837万 | +22.64% 9/25 | -20.52% 2/14 |
2019年 11月期 | 547 6/20 12/4 他2件 | 376 1/4 | 1,244,800 11/21 | 189億4592万 | 129億7530万 | +18.81% 4/15 | -12.1% 1/11 |
2020年 11月期 | 599 6/18 | 352 3/13 | 2,932,900 8/4 | 208億317万 | 121億9189万 | +23.57% 4/7 | -21.31% 3/13 |
2021年 11月期 | 783 4/23 | 484 11/30 | 3,419,100 7/12 | 277億1756万 | 196億6496万 | +23.05% 1/21 | -15% 12/2 |
2022年 11月期 | 510 12/8 | 366 1/27 | 2,600,000 1/14 | 207億2134万 | 148億7061万 | +6.37% 7/11 | -17.78% 1/27 |
2023年 11月期 | 548 11/1 | 400 1/19 1/18 他3件 | 717,400 11/28 | 224億470万 | 163億894万 | +7.91% 10/25 | -7.28% 11/29 |
最新 | 486 2024/4/22 | 52,500 | 199億1765万 | +0.41% 484 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 0%(1倍)
- 1988/12/28 vs 1987/12/28
- 40%(1.4倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/27 vs 1990/12/28
- -10%(0.9倍)
- 1992/12/30 vs 1991/12/27
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 10%(1.1倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -1%(0.99倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/30
- -6%(0.94倍)
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- -22%(0.78倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 92%(1.92倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -10%(0.9倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 134%(2.34倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- 12%(1.12倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/04/22 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
110円(2002/12/19) - 342%(4.42倍)
486円(4/22)