株価チャート
株価
4/25
- 前日 (4/24)
- 4,740
- 始値
- 4,760
- 高値
- 4,760
- 安値
- 4,760
- 終値 +0.42%
- 4,760
- 出来高 +350%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.27%
4,747 - 株価（25日）
移動平均値 - +1.15%
4,706 - 出来高（5日）
移動平均値 - 0%
900
2023/10/24～2024/04/25
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 | ||||||||||
| 04/25 | 4,760 | 4,760 | 4,760 | 4,760 | +0.42% | 900 | 27億8983万 | +1.15% | 6.79 | 0.81 |
| 04/24 | 4,725 | 4,740 | 4,725 | 4,740 | -1.15% | 200 | 27億7811万 | +0.87% | 6.76 | 0.8 |
| 04/23 | 4,800 | 4,800 | 4,700 | 4,795 | +0.52% | 2,300 | 28億1034万 | +2.22% | 6.84 | 0.81 |
| 04/22 | 4,685 | 4,770 | 4,620 | 4,770 | +2.14% | 900 | 27億9569万 | +1.81% | 6.8 | 0.81 |
| 04/19 | 4,700 | 4,700 | 4,670 | 4,670 | -1.37% | 200 | 27億3708万 | -0.21% | 6.66 | 0.79 |
| 04/17 | 4,785 | 4,785 | 4,735 | 4,735 | +0.42% | 200 | 27億7518万 | +1.2% | 6.75 | 0.8 |
| 04/15 | 4,545 | 4,715 | 4,545 | 4,715 | +2.17% | 800 | 27億6346万 | +0.79% | 6.73 | 0.8 |
| 04/12 | 4,615 | 4,615 | 4,615 | 4,615 | +0.76% | 300 | 27億485万 | -1.33% | 6.58 | 0.78 |
| 04/11 | 4,580 | 4,580 | 4,515 | 4,580 | -1.51% | 700 | 26億8433万 | -2.12% | 6.53 | 0.78 |
| 04/09 | 4,565 | 4,650 | 4,565 | 4,650 | +1.86% | 1,200 | 27億2536万 | -0.62% | 6.63 | 0.79 |
| 04/08 | 4,560 | 4,565 | 4,490 | 4,565 | 0% | 300 | 26億7554万 | -2.44% | 6.51 | 0.77 |
| 04/03 | 4,685 | 4,685 | 4,545 | 4,565 | -2.56% | 1,500 | 26億7554万 | -2.54% | 6.51 | 0.77 |
| 04/01 | 4,615 | 4,685 | 4,615 | 4,685 | 0% | 900 | 27億4587万 | -0.09% | 6.68 | 0.79 |
| 03/28 | 4,630 | 4,690 | 4,630 | 4,685 | -0.32% | 900 | 27億4587万 | 0% | 6.68 | 0.79 |
| 03/26 | 4,730 | 4,730 | 4,700 | 4,700 | -2.08% | 200 | 27億5467万 | +0.49% | 6.7 | 0.8 |
| 03/25 | 4,810 | 4,810 | 4,800 | 4,800 | 0% | 400 | 28億1328万 | +2.96% | 6.85 | 0.81 |
| 03/22 | 4,840 | 4,840 | 4,800 | 4,800 | -0.41% | 400 | 28億1328万 | +3.31% | 6.85 | 0.81 |
| 03/21 | 4,820 | 4,825 | 4,755 | 4,820 | +0.1% | 600 | 28億2500万 | +3.97% | 6.87 | 0.82 |
| 03/19 | 4,785 | 4,815 | 4,785 | 4,815 | +0.84% | 300 | 28億2207万 | +4.04% | 6.87 | 0.82 |
| 03/18 | 4,670 | 4,775 | 4,540 | 4,775 | +0.74% | 1,000 | 27億9862万 | +3.38% | 6.81 | 0.81 |
| 03/14 | 4,710 | 4,740 | 4,710 | 4,740 | +0.96% | 200 | 27億7811万 | +2.62% | 6.76 | 0.8 |
| 03/13 | 4,745 | 4,745 | 4,670 | 4,695 | -1.05% | 500 | 27億5173万 | +1.69% | 6.7 | 0.79 |
| 03/12 | 4,650 | 4,745 | 4,650 | 4,745 | +2.37% | 800 | 27億8104万 | +2.73% | 6.77 | 0.8 |
| 03/11 | 4,630 | 4,635 | 4,630 | 4,635 | +0.98% | 300 | 27億1657万 | +0.39% | 6.61 | 0.78 |
| 03/07 | 4,580 | 4,590 | 4,520 | 4,590 | +0.22% | 400 | 26億9019万 | -0.61% | 6.55 | 0.78 |
| 03/06 | 4,580 | 4,580 | 4,580 | 4,580 | +0.44% | 100 | 26億8433万 | -0.89% | 6.53 | 0.78 |
| 03/05 | 4,610 | 4,610 | 4,500 | 4,560 | -1.41% | 1,800 | 26億7261万 | -1.32% | 6.5 | 0.77 |
| 03/04 | 4,660 | 4,730 | 4,610 | 4,625 | -0.54% | 600 | 27億1071万 | +0.17% | 6.6 | 0.78 |
| 03/01 | 4,650 | 4,650 | 4,625 | 4,650 | 0% | 400 | 27億2536万 | +0.91% | 6.63 | 0.79 |
| 02/29 | 4,645 | 4,650 | 4,575 | 4,650 | -1.27% | 300 | 27億2536万 | +1.15% | 6.63 | 0.79 |
| 02/28 | 4,685 | 4,710 | 4,615 | 4,710 | +0.53% | 400 | 27億6053万 | +2.68% | 6.72 | 0.8 |
| 02/27 | 4,660 | 4,685 | 4,660 | 4,685 | +0.54% | 400 | 27億4587万 | +2.29% | 6.68 | 0.79 |
| 02/26 | 4,610 | 4,660 | 4,610 | 4,660 | +1.3% | 600 | 27億3122万 | +2.13% | 6.65 | 0.79 |
| 02/22 | 4,600 | 4,600 | 4,600 | 4,600 | -0.65% | 400 | 26億9606万 | +1.21% | 6.56 | 0.78 |
| 02/21 | 4,630 | 4,630 | 4,630 | 4,630 | -1.38% | 200 | 27億1364万 | +2.21% | 6.6 | 0.78 |
| 02/19 | 4,625 | 4,695 | 4,625 | 4,695 | 0% | 800 | 27億5173万 | +4.08% | 6.7 | 0.79 |
| 02/16 | 4,695 | 4,695 | 4,695 | 4,695 | +2.29% | 100 | 27億5173万 | +4.75% | 6.7 | 0.79 |
| 02/15 | 4,480 | 4,590 | 4,480 | 4,590 | +2.46% | 400 | 26億9019万 | +3.01% | 6.55 | 0.78 |
| 02/14 | 4,370 | 4,585 | 4,370 | 4,480 | +3.34% | 1,000 | 26億2572万 | +0.97% | 6.39 | 0.76 |
| 02/13 | 4,315 | 4,335 | 4,245 | 4,335 | -1.14% | 900 | 25億4074万 | -1.92% | 6.18 | 0.73 |
| 02/09 | 4,440 | 4,440 | 4,385 | 4,385 | -3.73% | 500 | 25億7004万 | -0.5% | 6.25 | 0.74 |
| 02/08 | 4,540 | 4,555 | 4,540 | 4,555 | -1.19% | 200 | 26億6968万 | +3.81% | 6.5 | 0.77 |
| 02/07 | 4,645 | 4,645 | 4,605 | 4,610 | 0% | 600 | 27億192万 | +5.66% | 6.58 | 0.78 |
| 02/06 | 4,745 | 4,745 | 4,610 | 4,610 | -3.25% | 600 | 27億192万 | +6.39% | 6.58 | 0.78 |
| 02/05 | 4,685 | 4,765 | 4,685 | 4,765 | +1.82% | 300 | 27億9276万 | +10.74% | 6.8 | 0.81 |
| 02/02 | 4,750 | 4,800 | 4,635 | 4,680 | -1.47% | 1,700 | 27億4294万 | +9.68% | 6.68 | 0.79 |
| 02/01 | 4,710 | 4,750 | 4,640 | 4,750 | +1.06% | 1,000 | 27億8397万 | +12.21% | 6.78 | 0.8 |
| 01/31 | 4,655 | 4,745 | 4,655 | 4,700 | +0.97% | 1,800 | 27億5467万 | +12.01% | 6.7 | 0.8 |
| 01/30 | 4,655 | 4,655 | 4,655 | 4,655 | -0.11% | 100 | 27億2829万 | +11.87% | 6.64 | 0.79 |
| 01/29 | 4,600 | 4,660 | 4,580 | 4,660 | +1.3% | 1,100 | 27億3122万 | +12.83% | 6.65 | 0.79 |
| 01/26 | 4,450 | 4,635 | 4,445 | 4,600 | +3.49% | 2,100 | 26億9606万 | +12.2% | 6.56 | 0.78 |
| 01/25 | 4,410 | 4,470 | 4,410 | 4,445 | +0.79% | 800 | 26億521万 | +9.13% | 6.34 | 0.75 |
| 01/24 | 4,405 | 4,410 | 4,370 | 4,410 | +0.68% | 300 | 25億8470万 | +8.89% | 6.29 | 0.75 |
| 01/23 | 4,400 | 4,400 | 4,255 | 4,380 | -0.45% | 1,300 | 25億6711万 | +8.74% | 6.25 | 0.74 |
| 01/22 | 4,475 | 4,475 | 4,400 | 4,400 | -2.55% | 400 | 25億7884万 | +9.86% | 6.28 | 0.74 |
| 01/19 | 4,340 | 4,555 | 4,340 | 4,515 | +5.74% | 1,700 | 26億4624万 | +13.41% | 6.44 | 0.76 |
| 01/18 | 4,270 | 4,270 | 4,270 | 4,270 | +1.18% | 200 | 25億264万 | +8.07% | 6.09 | 0.72 |
| 01/17 | 4,205 | 4,220 | 4,205 | 4,220 | +0.36% | 300 | 24億7334万 | +7.27% | 6.02 | 0.71 |
| 01/16 | 4,255 | 4,255 | 4,205 | 4,205 | +0.72% | 1,300 | 24億6455万 | +7.33% | 6 | 0.71 |
| 01/15 | 4,150 | 4,250 | 4,130 | 4,175 | +5.56% | 4,400 | 24億4696万 | +7% | 5.95 | 0.71 |
| 01/12 | 3,970 | 4,030 | 3,955 | 3,955 | -2.1% | 1,600 | 23億1802万 | +1.8% | 5.64 | 0.67 |
| 01/10 | 4,020 | 4,040 | 4,000 | 4,040 | -1.82% | 600 | 23億6784万 | +4.18% | 5.76 | 0.68 |
| 01/09 | 4,115 | 4,115 | 4,115 | 4,115 | +1.35% | 100 | 24億1180万 | +6.39% | 5.87 | 0.7 |
| 01/05 | 4,080 | 4,120 | 4,045 | 4,060 | +1.25% | 1,700 | 23億7956万 | +5.37% | 5.79 | 0.69 |
| 01/04 | 3,970 | 4,015 | 3,970 | 4,010 | +2.56% | 1,700 | 23億5026万 | +4.37% | 5.72 | 0.68 |
| 2023 | ||||||||||
| 12/28 | 3,920 | 3,920 | 3,910 | 3,910 | -0.38% | 300 | 22億9165万 | +2.01% | 5.58 | 0.66 |
| 12/27 | 3,910 | 3,925 | 3,910 | 3,925 | +1.16% | 500 | 23億44万 | +2.59% | 5.6 | 0.66 |
| 12/26 | 3,880 | 3,880 | 3,880 | 3,880 | +0.52% | 200 | 22億7406万 | +1.54% | 5.53 | 0.66 |
| 12/25 | 3,855 | 3,860 | 3,855 | 3,860 | +0.39% | 1,100 | 22億6234万 | +1.18% | 5.51 | 0.65 |
| 12/22 | 3,845 | 3,845 | 3,845 | 3,845 | +0.26% | 100 | 22億5355万 | +0.89% | 5.48 | 0.65 |
| 12/20 | 3,835 | 3,850 | 3,835 | 3,835 | +0.13% | 1,000 | 22億4769万 | +0.74% | 5.47 | 0.65 |
| 12/19 | 3,825 | 3,835 | 3,825 | 3,830 | +0.26% | 400 | 22億4476万 | +0.71% | 5.46 | 0.65 |
| 12/18 | 3,820 | 3,820 | 3,820 | 3,820 | -1.8% | 100 | 22億3890万 | +0.39% | 5.45 | 0.65 |
| 12/13 | 3,880 | 3,890 | 3,880 | 3,890 | -0.64% | 200 | 22億7992万 | +2.18% | 5.55 | 0.66 |
| 12/12 | 3,915 | 3,915 | 3,865 | 3,915 | 0% | 300 | 22億9458万 | +2.81% | 5.58 | 0.66 |
| 12/08 | 3,910 | 3,915 | 3,900 | 3,915 | +1.42% | 400 | 22億9458万 | +2.78% | 5.58 | 0.66 |
| 12/07 | 3,865 | 3,865 | 3,860 | 3,860 | 0% | 300 | 22億6234万 | +1.34% | 5.51 | 0.65 |
| 12/06 | 3,815 | 3,860 | 3,800 | 3,860 | +1.18% | 1,800 | 22億6234万 | +1.37% | 5.51 | 0.65 |
| 12/05 | 3,855 | 3,855 | 3,780 | 3,815 | +0.13% | 1,000 | 22億3597万 | +0.18% | 5.44 | 0.65 |
| 12/01 | 3,755 | 3,810 | 3,755 | 3,810 | +1.33% | 300 | 22億3304万 | 0% | 5.43 | 0.65 |
| 11/30 | 3,760 | 3,760 | 3,760 | 3,760 | -1.96% | 100 | 22億373万 | -1.34% | 5.46 | 0.67 |
| 11/28 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 300 | 22億4769万 | +0.52% | 5.57 | 0.68 |
| 11/27 | 3,800 | 3,835 | 3,800 | 3,835 | +1.32% | 600 | 22億4769万 | +0.24% | 5.57 | 0.68 |
| 11/24 | 3,800 | 3,800 | 3,785 | 3,785 | +0.4% | 200 | 22億1838万 | -1.15% | 5.49 | 0.67 |
| 11/21 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 100 | 22億959万 | -1.62% | 5.47 | 0.67 |
| 11/20 | 3,800 | 3,800 | 3,770 | 3,770 | -0.4% | 200 | 22億959万 | -1.75% | 5.47 | 0.67 |
| 11/16 | 3,785 | 3,785 | 3,785 | 3,785 | +0.8% | 200 | 22億1838万 | -1.46% | 5.49 | 0.67 |
| 11/15 | 3,785 | 3,785 | 3,755 | 3,755 | -0.79% | 500 | 22億80万 | -2.26% | 5.45 | 0.67 |
| 11/13 | 3,785 | 3,785 | 3,785 | 3,785 | +0.4% | 100 | 22億1838万 | -1.61% | 5.49 | 0.67 |
| 11/10 | 3,730 | 3,770 | 3,730 | 3,770 | +1.07% | 200 | 22億959万 | -2.13% | 5.47 | 0.67 |
| 11/09 | 3,760 | 3,760 | 3,730 | 3,730 | -2.23% | 300 | 21億8615万 | -3.32% | 5.41 | 0.66 |
| 11/08 | 3,730 | 3,815 | 3,730 | 3,815 | +2.14% | 300 | 22億3597万 | -1.32% | 5.54 | 0.68 |
| 11/06 | 3,755 | 3,755 | 3,735 | 3,735 | -0.4% | 300 | 21億8908万 | -3.51% | 5.42 | 0.66 |
| 11/02 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 100 | 21億9787万 | -3.3% | 5.44 | 0.66 |
| 11/01 | 3,790 | 3,795 | 3,750 | 3,750 | +0.67% | 500 | 21億9787万 | -3.43% | 5.44 | 0.66 |
| 10/31 | 3,825 | 3,855 | 3,725 | 3,725 | -3.99% | 1,200 | 21億8322万 | -4.22% | 5.41 | 0.66 |
| 10/30 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 22億7406万 | -0.46% | 5.63 | 0.69 |
| 10/26 | 3,885 | 3,885 | 3,855 | 3,880 | -1.02% | 500 | 22億7406万 | -0.56% | 5.63 | 0.69 |
| 10/25 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 22億9751万 | +0.46% | 5.69 | 0.69 |
| 10/24 | 3,845 | 3,920 | 3,800 | 3,920 | +0.13% | 600 | 22億9751万 | +0.49% | 5.69 | 0.69 |
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 | |
| 2007年 11月期 | 2,520 252 1/26 | 1,810 181 11/29 181 11/27 | 3,000 30,000 1/31 | - | - | +10.44% 10/31 | -16.23% 12/20 |
| 2008年 11月期 | 1,830 183 12/5 183 12/4 | 850 85 10/9 | 1,700 17,000 11/21 | - | - | +11.12% 5/19 | -38.79% 10/8 |
| 2009年 11月期 | 1,520 152 11/5 | 830 83 2/9 | 3,100 31,000 11/30 | - | - | +40.79% 6/2 | -21.25% 11/30 |
| 2010年 11月期 | 1,460 146 11/25 146 11/24 | 1,080 108 1/12 108 1/5 他3件 | 7,300 73,000 11/26 | - | - | +11.99% 4/20 | -10.29% 12/6 |
| 2011年 11月期 | 1,700 170 4/25 170 4/19 他3件 | 1,110 111 3/16 | 8,000 80,000 4/14 | 9億9637万 | 6億5057万 | +23.78% 4/15 | -15.66% 5/25 |
| 2012年 11月期 | 1,630 163 2/27 | 860 86 9/6 86 9/3 他2件 | 44,400 444,000 2/27 | 9億5534万 | 5億404万 | +23.32% 1/15 | -16.29% 5/18 |
| 2013年 11月期 | 2,560 256 3/12 | 940 94 12/7 | 146,000 1,460,000 3/12 | 15億41万 | 5億5093万 | +83.26% 3/11 | -18.38% 6/7 |
| 2014年 11月期 | 2,400 240 1/17 | 1,230 123 2/4 | 172,300 1,723,000 10/9 | 14億664万 | 7億2090万 | +28.48% 1/17 | -25.71% 2/4 |
| 2015年 11月期 | 2,380 238 7/6 | 1,300 130 8/25 | 654,300 6,543,000 7/6 | 13億9491万 | 7億6193万 | +19.36% 2/2 | -22.27% 8/25 |
| 2016年 11月期 | 1,770 177 1/8 | 1,180 118 2/12 | 32,400 324,000 1/8 | 10億3739万 | 6億9159万 | +15.76% 4/18 | -18.35% 2/12 |
| 2017年 11月期 | 2,310 10/13 10/12 | 1,580 158 1/4 158 12/30 他4件 | 149,500 1,495,000 4/6 | 13億5389万 | 9億2603万 | +23.31% 4/12 | -5.6% 6/15 |
| 2018年 11月期 | 4,225 9/10 | 2,033 12/5 | 41,900 1/19 | 24億7627万 | 11億9154万 | +49.92% 9/7 | -17.75% 12/26 |
| 2019年 11月期 | 3,155 7/5 | 2,291 1/4 | 5,000 7/5 | 18億4914万 | 13億4275万 | +89.41% 1/9 | -7.89% 9/9 |
| 2020年 11月期 | 7,140 1/10 | 1,684 3/13 | 219,400 1/10 | 41億8475万 | 9億8699万 | +40.37% 1/16 | -33.29% 3/13 |
| 2021年 11月期 | 4,330 1/20 | 3,030 5/13 4/12 | 30,700 1/15 | 25億3781万 | 17億7588万 | +22.97% 1/15 | -16.01% 2/17 |
| 2022年 11月期 | 6,420 8/24 | 2,917 2/24 | 279,000 8/24 | 37億6276万 | 17億965万 | +53.84% 8/23 | -15.89% 9/20 |
| 2023年 11月期 | 4,100 4/19 | 3,180 1/16 | 23,000 3/14 | 24億301万 | 18億6379万 | +13.55% 3/14 | -5.8% 7/26 |
| 最新 | 4,760 2024/4/25 | 900 | 27億8983万 | +1.15% 4,706 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/29
- -26%（0.74倍）
- 1996/12/30 vs 1995/12/29
- -46%（0.54倍）
- 1997/12/26 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/26
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/25 vs 1999/12/29
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/25
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- 27%（1.27倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 121%（2.21倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/27 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/26 vs 2007/12/27
- -45%（0.55倍）
- 2009/12/29 vs 2008/12/26
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/29
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/26 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/26
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/29 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/29
- -1%（0.99倍）
- 2023/12/28 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/25 vs 2023/12/28
- 22%（1.22倍）
- 過去安値
500円（2002/12/09） - 852%（9.52倍）
4,760円（4/25）