株価チャート
株価
1/6
- 前日 (12/30)
- 1,557
- 始値
- 1,554
- 高値
- 1,557
- 安値
- 1,554
- 終値 ±0%
- 1,557
- 出来高 +366.67%
- 4,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,557 - 株価（25日）
移動平均値 - -0.13%
1,559 - 出来高（5日）
移動平均値 - +84.21%
2,280
2019/08/05～2020/01/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 01/06 | 1,554 | 1,557 | 1,554 | 1,557 | 0% | 4,200 | 90億1565万 | -0.13% | 25.02 | 2.6 |
| 2019 | ||||||||||
| 12/30 | 1,557 | 1,557 | 1,557 | 1,557 | 0% | 900 | 90億1565万 | -0.13% | 25.02 | 2.6 |
| 12/27 | 1,557 | 1,558 | 1,557 | 1,557 | 0% | 1,100 | 90億1565万 | -0.19% | 25.02 | 2.6 |
| 12/26 | 1,558 | 1,558 | 1,557 | 1,557 | 0% | 2,600 | 90億1565万 | -0.19% | 25.02 | 2.6 |
| 12/25 | 1,557 | 1,558 | 1,557 | 1,557 | 0% | 2,600 | 90億1565万 | -0.26% | 25.02 | 2.6 |
| 12/24 | 1,557 | 1,557 | 1,557 | 1,557 | +0.06% | 600 | 90億1565万 | -0.26% | 25.02 | 2.6 |
| 12/23 | 1,557 | 1,557 | 1,555 | 1,556 | -0.13% | 2,200 | 90億986万 | -0.32% | 25.01 | 2.6 |
| 12/20 | 1,556 | 1,558 | 1,556 | 1,558 | +0.13% | 900 | 90億2144万 | -0.26% | 25.04 | 2.6 |
| 12/19 | 1,557 | 1,557 | 1,556 | 1,556 | 0% | 1,300 | 90億986万 | -0.38% | 25.01 | 2.6 |
| 12/18 | 1,556 | 1,556 | 1,556 | 1,556 | 0% | 400 | 90億986万 | -0.45% | 25.01 | 2.6 |
| 12/17 | 1,557 | 1,557 | 1,556 | 1,556 | -0.13% | 500 | 90億986万 | -0.45% | 25.01 | 2.6 |
| 12/16 | 1,557 | 1,558 | 1,557 | 1,558 | 0% | 1,100 | 90億2144万 | -0.38% | 25.04 | 2.6 |
| 12/13 | 1,552 | 1,558 | 1,552 | 1,558 | +0.13% | 3,500 | 90億2144万 | -0.38% | 25.04 | 2.6 |
| 12/12 | 1,559 | 1,560 | 1,556 | 1,556 | -0.26% | 2,000 | 90億986万 | -0.51% | 25.01 | 2.6 |
| 12/11 | 1,560 | 1,560 | 1,560 | 1,560 | +0.06% | 200 | 90億3302万 | -0.32% | 25.07 | 2.61 |
| 12/09 | 1,559 | 1,559 | 1,559 | 1,559 | +0.06% | 500 | 90億2723万 | -0.38% | 25.05 | 2.61 |
| 12/06 | 1,558 | 1,558 | 1,558 | 1,558 | +0.06% | 200 | 90億2144万 | -0.51% | 25.04 | 2.6 |
| 12/05 | 1,557 | 1,557 | 1,557 | 1,557 | 0% | 200 | 90億1565万 | -0.57% | 25.02 | 2.6 |
| 12/04 | 1,556 | 1,557 | 1,544 | 1,557 | +0.06% | 1,400 | 90億1565万 | -0.57% | 25.02 | 2.6 |
| 12/03 | 1,560 | 1,560 | 1,556 | 1,556 | -0.32% | 3,900 | 90億986万 | -0.7% | 25.01 | 2.6 |
| 12/02 | 1,557 | 1,565 | 1,557 | 1,561 | -0.38% | 1,900 | 90億3881万 | -0.38% | 25.09 | 2.61 |
| 11/29 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 3,800 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/28 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 2,100 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/27 | 1,569 | 1,569 | 1,567 | 1,567 | -0.13% | 1,000 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/26 | 1,567 | 1,569 | 1,567 | 1,569 | +0.13% | 24,600 | 90億8513万 | +0.06% | 25.21 | 2.62 |
| 11/25 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 19,100 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/22 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 2,500 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/21 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 6,300 | 90億7355万 | -0.06% | 25.18 | 2.62 |
| 11/20 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 1,800 | 90億7355万 | +0.38% | 25.18 | 2.62 |
| 11/19 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 5,400 | 90億7355万 | +1.62% | 25.18 | 2.62 |
| 11/18 | 1,568 | 1,568 | 1,567 | 1,567 | -0.06% | 1,100 | 90億7355万 | +2.89% | 25.18 | 2.62 |
| 11/15 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 2,400 | 90億7934万 | +4.19% | 25.2 | 2.62 |
| 11/14 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 3,500 | 90億7934万 | +5.45% | 25.2 | 2.62 |
| 11/13 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 3,300 | 90億7934万 | +6.67% | 25.2 | 2.62 |
| 11/12 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 25,300 | 90億7934万 | +7.47% | 25.2 | 2.62 |
| 11/11 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 4,800 | 90億7934万 | +8.06% | 25.2 | 2.62 |
| 11/08 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 9,100 | 90億7934万 | +9.57% | 25.2 | 2.62 |
| 11/07 | 1,567 | 1,568 | 1,567 | 1,568 | 0% | 27,200 | 90億7934万 | +11.21% | 25.2 | 2.62 |
| 11/06 | 1,568 | 1,568 | 1,567 | 1,568 | 0% | 44,600 | 90億7934万 | +12.89% | 25.2 | 2.62 |
| 11/05 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 64,400 | 90億7934万 | +14.62% | 25.2 | 2.62 |
| 11/01 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 3,700 | 90億7934万 | +16.41% | 25.2 | 2.62 |
| 10/31 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 5,300 | 90億7934万 | +18.34% | 25.2 | 2.62 |
| 10/30 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 66,600 | 90億7934万 | +20.25% | 25.2 | 2.62 |
| 10/29 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 64,800 | 90億7934万 | +22.21% | 25.2 | 2.62 |
| 10/28 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 15,800 | 90億7934万 | +24.25% | 25.2 | 2.62 |
| 10/25 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 20,700 | 90億7934万 | +26.35% | 25.2 | 2.62 |
| 10/24 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 11,400 | 90億7934万 | +28.42% | 25.2 | 2.62 |
| 10/23 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 19,700 | 90億7934万 | +30.67% | 25.2 | 2.62 |
| 10/21 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 42,300 | 90億7934万 | +32.99% | 25.2 | 2.62 |
| 10/18 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 40,600 | 90億7934万 | +35.17% | 25.2 | 2.62 |
| 10/17 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 50,100 | 90億7934万 | +37.54% | 25.2 | 2.62 |
| 10/16 | 1,568 | 1,570 | 1,568 | 1,568 | +12.48% | 236,900 | 90億7934万 | +40.13% | 25.2 | 2.62 |
| 10/15 | 1,394 | 1,394 | 1,394 | 1,394 | +27.42% | 4,700 | 80億7181万 | +26.84% | 22.4 | 2.33 |
| 10/11 | 1,094 | 1,094 | 1,081 | 1,094 | 0% | 2,700 | 63億3469万 | +0.74% | 17.58 | 1.83 |
| 10/10 | 1,100 | 1,106 | 1,076 | 1,094 | -1.44% | 10,500 | 63億3469万 | +0.83% | 17.58 | 1.83 |
| 10/09 | 1,119 | 1,119 | 1,094 | 1,110 | -1.07% | 15,400 | 64億2734万 | +2.3% | 17.84 | 1.86 |
| 10/08 | 1,150 | 1,159 | 1,115 | 1,122 | -2.52% | 9,600 | 64億9682万 | +3.51% | 18.03 | 1.88 |
| 10/07 | 1,220 | 1,225 | 1,151 | 1,151 | -9.65% | 17,100 | 66億6475万 | +6.18% | 18.5 | 1.92 |
| 10/04 | 1,394 | 1,394 | 1,227 | 1,274 | -6.87% | 94,100 | 73億7696万 | +17.64% | 20.47 | 2.13 |
| 10/03 | 1,074 | 1,378 | 1,070 | 1,368 | +26.9% | 291,400 | 79億2126万 | +27.14% | 21.98 | 2.29 |
| 10/02 | 1,081 | 1,097 | 1,052 | 1,078 | +2.57% | 9,300 | 62億4205万 | +1.22% | 17.32 | 1.8 |
| 10/01 | 1,037 | 1,082 | 1,037 | 1,051 | +1.35% | 8,300 | 60億8571万 | -1.59% | 16.89 | 1.76 |
| 09/30 | 1,036 | 1,037 | 1,036 | 1,037 | -0.29% | 1,400 | 60億464万 | -3.17% | 16.66 | 1.73 |
| 09/27 | 1,040 | 1,046 | 1,040 | 1,040 | +0.48% | 1,200 | 60億2201万 | -3.26% | 16.71 | 1.74 |
| 09/26 | 1,035 | 1,035 | 1,035 | 1,035 | +0.68% | 400 | 59億9306万 | -4.17% | 16.63 | 1.73 |
| 09/25 | 1,030 | 1,030 | 1,028 | 1,028 | -0.77% | 600 | 59億5253万 | -5.17% | 16.52 | 1.72 |
| 09/24 | 1,037 | 1,043 | 1,027 | 1,036 | -0.86% | 3,100 | 59億9885万 | -4.95% | 16.65 | 1.73 |
| 09/20 | 1,045 | 1,045 | 1,044 | 1,045 | -0.1% | 1,300 | 60億5096万 | -4.65% | 16.79 | 1.75 |
| 09/19 | 1,069 | 1,069 | 1,039 | 1,046 | -0.66% | 3,700 | 60億5675万 | -5% | 16.81 | 1.75 |
| 09/18 | 1,065 | 1,065 | 1,046 | 1,053 | +0.29% | 2,500 | 60億9729万 | -4.88% | 16.92 | 1.76 |
| 09/17 | 1,052 | 1,052 | 1,050 | 1,050 | -0.47% | 800 | 60億7992万 | -5.58% | 16.87 | 1.76 |
| 09/13 | 1,063 | 1,070 | 1,052 | 1,055 | +0.29% | 3,500 | 61億887万 | -5.64% | 16.95 | 1.76 |
| 09/12 | 1,088 | 1,095 | 1,051 | 1,052 | -3.75% | 4,300 | 60億9150万 | -6.32% | 16.91 | 1.76 |
| 09/11 | 1,070 | 1,093 | 1,052 | 1,093 | +3.9% | 1,900 | 63億2890万 | -3.1% | 17.56 | 1.83 |
| 09/10 | 1,052 | 1,052 | 1,052 | 1,052 | -0.75% | 600 | 60億9150万 | -6.98% | 16.91 | 1.76 |
| 09/09 | 1,062 | 1,062 | 1,060 | 1,060 | -0.66% | 1,500 | 61億3782万 | -6.69% | 17.03 | 1.77 |
| 09/06 | 1,070 | 1,072 | 1,061 | 1,067 | +0.76% | 1,100 | 61億7835万 | -6.49% | 17.15 | 1.78 |
| 09/05 | 1,058 | 1,099 | 1,058 | 1,059 | -1.03% | 2,300 | 61億3203万 | -7.59% | 17.02 | 1.77 |
| 09/04 | 1,082 | 1,082 | 1,060 | 1,070 | -1.11% | 4,500 | 61億9572万 | -7.04% | 17.2 | 1.79 |
| 09/03 | 1,105 | 1,105 | 1,080 | 1,082 | -0.64% | 2,000 | 62億6521万 | -6.4% | 17.39 | 1.81 |
| 09/02 | 1,104 | 1,134 | 1,085 | 1,089 | -2.68% | 3,300 | 63億574万 | -6.12% | 17.5 | 1.82 |
| 08/30 | 1,119 | 1,119 | 1,119 | 1,119 | -0.71% | 100 | 64億7945万 | -3.95% | 17.98 | 1.87 |
| 08/29 | 1,120 | 1,133 | 1,120 | 1,127 | +1.9% | 400 | 65億2578万 | -3.59% | 18.11 | 1.88 |
| 08/28 | 1,103 | 1,133 | 1,103 | 1,106 | +0.27% | 2,500 | 64億418万 | -5.63% | 17.77 | 1.85 |
| 08/27 | 1,133 | 1,133 | 1,103 | 1,103 | -2.65% | 2,400 | 63億8681万 | -6.21% | 17.73 | 1.84 |
| 08/26 | 1,140 | 1,149 | 1,119 | 1,133 | -0.61% | 800 | 65億6052万 | -3.98% | 18.21 | 1.89 |
| 08/23 | 1,140 | 1,140 | 1,131 | 1,140 | +0.09% | 3,200 | 66億105万 | -3.55% | 18.32 | 1.91 |
| 08/22 | 1,140 | 1,168 | 1,139 | 1,139 | -1.47% | 300 | 65億9526万 | -3.8% | 18.3 | 1.9 |
| 08/21 | 1,140 | 1,156 | 1,140 | 1,156 | +1.49% | 600 | 66億9370万 | -2.69% | 18.58 | 1.93 |
| 08/20 | 1,161 | 1,185 | 1,138 | 1,139 | -4.21% | 5,300 | 65億9526万 | -4.29% | 18.3 | 1.9 |
| 08/19 | 1,165 | 1,189 | 1,145 | 1,189 | +2.06% | 2,300 | 68億8478万 | -0.34% | 19.11 | 1.99 |
| 08/16 | 1,177 | 1,177 | 1,142 | 1,165 | -1.02% | 3,500 | 67億4581万 | -2.51% | 18.72 | 1.95 |
| 08/15 | 1,177 | 1,198 | 1,177 | 1,177 | -2.24% | 500 | 68億1530万 | -1.75% | 18.91 | 1.97 |
| 08/14 | 1,204 | 1,204 | 1,204 | 1,204 | +2.03% | 100 | 69億7164万 | +0.33% | 19.35 | 2.01 |
| 08/13 | 1,185 | 1,203 | 1,167 | 1,180 | -1.01% | 1,700 | 68億3267万 | -1.75% | 18.96 | 1.97 |
| 08/09 | 1,192 | 1,192 | 1,192 | 1,192 | +0.59% | 100 | 69億215万 | -0.91% | 19.16 | 1.99 |
| 08/08 | 1,184 | 1,198 | 1,184 | 1,185 | +0.85% | 400 | 68億6162万 | -1.5% | 19.04 | 1.98 |
| 08/07 | 1,175 | 1,193 | 1,175 | 1,175 | -0.17% | 300 | 68億372万 | -2.41% | 18.88 | 1.96 |
| 08/06 | 1,171 | 1,206 | 1,155 | 1,177 | +0.51% | 2,100 | 68億1530万 | -2.4% | 18.91 | 1.97 |
| 08/05 | 1,190 | 1,192 | 1,171 | 1,171 | -1.43% | 1,000 | 67億8055万 | -3.06% | 18.82 | 1.96 |
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 | 8,650 1,730 1/19 | 4,250 850 9/25 | 43,800 219,000 1/30 | - | - | +6.92% 1/18 | -18.48% 12/25 |
| 2008年 11月期 | 4,260 852 12/3 | 2,500 500 10/27 | 3,400 17,000 1/21 17,000 12/25 | - | - | +17.68% 3/6 | -21.32% 12/24 |
| 2009年 11月期 | 2,735 547 12/1 | 1,450 290 11/27 290 11/25 | 4,600 23,000 3/4 | - | - | +13.14% 4/21 | -16.65% 11/12 |
| 2010年 11月期 | 1,750 350 5/6 | 830 166 10/29 | 4,200 21,000 6/3 | - | - | +23.07% 12/14 | -15.94% 10/29 |
| 2011年 11月期 | 1,190 238 3/4 | 600 120 11/21 | 11,400 57,000 3/4 | 68億9057万 | 34億7424万 | +17.5% 3/9 | -17.36% 3/15 |
| 2012年 11月期 | 1,650 330 4/19 | 575 115 12/27 | 12,200 61,000 4/18 | 95億5416万 | 33億2948万 | +53.25% 4/18 | -16.38% 8/1 |
| 2013年 11月期 | 1,650 330 5/7 | 795 159 12/17 | 40,200 201,000 5/7 | 95億5416万 | 46億336万 | +38.94% 5/2 | -13.16% 12/24 |
| 2014年 11月期 | 1,100 220 12/30 | 795 159 5/21 159 5/20 | 10,400 52,000 2/12 | 63億6944万 | 46億336万 | +9.63% 6/4 | -6.35% 5/13 |
| 2015年 11月期 | 5,260 1,052 6/8 | 840 168 3/12 | 1,269,800 6,349,000 6/8 | 304億5750万 | 48億6393万 | +284.22% 6/8 | -27.11% 8/25 |
| 2016年 11月期 | 2,725 545 5/23 | 1,050 210 2/12 | 881,800 4,409,000 12/7 | 157億7884万 | 60億7992万 | +38.84% 5/9 | -17.78% 2/12 |
| 2017年 11月期 | 2,320 464 3/13 | 1,315 263 4/17 | 954,600 4,773,000 3/13 | 134億3372万 | 76億1437万 | +16.18% 3/10 | -14.96% 4/14 |
| 2018年 11月期 | 1,980 396 4/16 | 1,220 244 3/26 | 430,000 2,150,000 4/16 | 114億6499万 | 70億6428万 | +33.25% 4/18 | -22.49% 12/25 |
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/28 vs 1997/12/30
- 46%（1.46倍）
- 1999/12/29 vs 1998/12/28
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/29
- -61%（0.39倍）
- 2001/12/27 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/27
- 85%（1.85倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/29 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/29
- -35%（0.65倍）
- 2010/12/30 vs 2009/12/30
- -39%（0.61倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）