株価チャート
株価
4/25
- 前日 (4/24)
- 1,520
- 始値
- 1,518
- 高値
- 1,518
- 安値
- 1,496
- 終値 -1.18%
- 1,502
- 出来高 -12.55%
- 62,000
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,490 - 株価（25日）
移動平均値 - -1.18%
1,520 - 出来高（5日）
移動平均値 - +9.85%
56,440
2023/11/29～2024/04/25
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 | 1,518 | 1,518 | 1,496 | 1,502 | -1.18% | 62,000 | 450億6000万 | -1.18% | 17.38 | 1.06 |
| 04/24 | 1,513 | 1,526 | 1,501 | 1,520 | +1.67% | 70,900 | 456億 | +0.07% | 17.59 | 1.07 |
| 04/23 | 1,496 | 1,496 | 1,486 | 1,495 | +0.61% | 27,400 | 448億5000万 | -1.52% | 17.3 | 1.05 |
| 04/22 | 1,470 | 1,488 | 1,458 | 1,486 | +2.7% | 46,000 | 445億8000万 | -1.98% | 17.19 | 1.05 |
| 04/19 | 1,473 | 1,479 | 1,430 | 1,447 | -1.77% | 75,900 | 434億1000万 | -4.55% | 16.74 | 1.02 |
| 04/18 | 1,462 | 1,487 | 1,462 | 1,473 | +0.75% | 42,900 | 441億9000万 | -2.9% | 17.04 | 1.04 |
| 04/17 | 1,480 | 1,480 | 1,448 | 1,462 | -1.55% | 60,400 | 438億6000万 | -3.63% | 16.92 | 1.03 |
| 04/16 | 1,524 | 1,528 | 1,481 | 1,485 | -3% | 86,400 | 445億5000万 | -1.98% | 17.18 | 1.05 |
| 04/15 | 1,536 | 1,544 | 1,505 | 1,531 | -1.54% | 54,200 | 459億3000万 | +1.32% | 17.71 | 1.08 |
| 04/12 | 1,548 | 1,566 | 1,540 | 1,555 | +0.52% | 64,700 | 466億5000万 | +3.19% | 17.99 | 1.09 |
| 04/11 | 1,541 | 1,551 | 1,533 | 1,547 | +0.06% | 30,300 | 464億1000万 | +3.06% | 17.9 | 1.09 |
| 04/10 | 1,561 | 1,569 | 1,543 | 1,546 | -0.71% | 38,700 | 463億8000万 | +3.34% | 17.89 | 1.09 |
| 04/09 | 1,552 | 1,559 | 1,545 | 1,557 | +0.52% | 39,800 | 467億1000万 | +4.43% | 18.01 | 1.1 |
| 04/08 | 1,550 | 1,560 | 1,545 | 1,549 | +0.26% | 39,800 | 464億7000万 | +4.31% | 17.92 | 1.09 |
| 04/05 | 1,530 | 1,549 | 1,526 | 1,545 | +0.06% | 46,300 | 463億5000万 | +4.32% | 17.88 | 1.09 |
| 04/04 | 1,560 | 1,560 | 1,542 | 1,544 | +0.06% | 37,200 | 463億2000万 | +4.54% | 17.86 | 1.09 |
| 04/03 | 1,545 | 1,559 | 1,531 | 1,543 | +0.19% | 50,000 | 462億9000万 | +4.82% | 17.85 | 1.09 |
| 04/02 | 1,566 | 1,566 | 1,532 | 1,540 | -0.65% | 55,400 | 462億 | +5.05% | 17.82 | 1.08 |
| 04/01 | 1,580 | 1,581 | 1,550 | 1,550 | -1.46% | 72,900 | 465億 | +6.16% | 17.93 | 1.09 |
| 03/29 | 1,525 | 1,573 | 1,525 | 1,573 | +3.55% | 82,000 | 471億9000万 | +8.11% | 18.2 | 1.11 |
| 03/28 | 1,533 | 1,540 | 1,514 | 1,519 | -0.91% | 77,300 | 455億7000万 | +4.9% | 17.57 | 1.07 |
| 03/27 | 1,510 | 1,540 | 1,510 | 1,533 | +1.86% | 80,100 | 459億9000万 | +6.16% | 17.74 | 1.08 |
| 03/26 | 1,496 | 1,509 | 1,496 | 1,505 | +0.6% | 34,200 | 451億5000万 | +4.59% | 17.41 | 1.06 |
| 03/25 | 1,499 | 1,509 | 1,486 | 1,496 | -0.07% | 48,800 | 448億8000万 | +4.25% | 17.31 | 1.05 |
| 03/22 | 1,485 | 1,504 | 1,483 | 1,497 | +1.15% | 60,700 | 449億1000万 | +4.61% | 17.32 | 1.05 |
| 03/21 | 1,480 | 1,494 | 1,476 | 1,480 | 0% | 96,000 | 444億 | +3.71% | 17.12 | 1.04 |
| 03/19 | 1,463 | 1,480 | 1,458 | 1,480 | +0.75% | 36,900 | 444億 | +3.86% | 17.12 | 1.04 |
| 03/18 | 1,484 | 1,500 | 1,469 | 1,469 | -0.94% | 64,000 | 440億7000万 | +3.31% | 17 | 1.03 |
| 03/15 | 1,469 | 1,486 | 1,463 | 1,483 | +0.54% | 77,600 | 444億9000万 | +4.51% | 17.16 | 1.04 |
| 03/14 | 1,453 | 1,476 | 1,452 | 1,475 | +1.51% | 88,600 | 442億5000万 | +4.09% | 17.07 | 1.04 |
| 03/13 | 1,443 | 1,458 | 1,429 | 1,453 | +2.32% | 85,400 | 435億9000万 | +2.76% | 16.81 | 1.02 |
| 03/12 | 1,396 | 1,420 | 1,386 | 1,420 | +1.72% | 48,300 | 426億 | +0.42% | 16.43 | 1 |
| 03/11 | 1,415 | 1,419 | 1,388 | 1,396 | -1.41% | 52,900 | 418億8000万 | -1.34% | 16.15 | 0.98 |
| 03/08 | 1,402 | 1,425 | 1,393 | 1,416 | +0.5% | 53,400 | 424億8000万 | -0.07% | 16.38 | 1 |
| 03/07 | 1,423 | 1,423 | 1,406 | 1,409 | -0.56% | 40,300 | 422億7000万 | -0.7% | 16.3 | 0.99 |
| 03/06 | 1,417 | 1,433 | 1,412 | 1,417 | -0.35% | 51,000 | 425億1000万 | -0.21% | 16.39 | 1 |
| 03/05 | 1,410 | 1,425 | 1,399 | 1,422 | +0.35% | 45,500 | 426億6000万 | +0.07% | 16.45 | 1 |
| 03/04 | 1,449 | 1,454 | 1,416 | 1,417 | -1.87% | 68,800 | 425億1000万 | -0.28% | 16.39 | 1 |
| 03/01 | 1,430 | 1,462 | 1,430 | 1,444 | -0.76% | 78,500 | 433億2000万 | +1.55% | 16.71 | 1.02 |
| 02/29 | 1,477 | 1,484 | 1,425 | 1,455 | +4.08% | 145,600 | 436億5000万 | +2.39% | 16.83 | 1.02 |
| 02/28 | 1,399 | 1,409 | 1,396 | 1,398 | +0.22% | 44,700 | 419億4000万 | -1.69% | 16.17 | 0.98 |
| 02/27 | 1,403 | 1,404 | 1,392 | 1,395 | -0.21% | 41,100 | 418億5000万 | -2.04% | 16.14 | 0.98 |
| 02/26 | 1,414 | 1,418 | 1,392 | 1,398 | -1.13% | 61,500 | 419億4000万 | -1.96% | 16.17 | 0.98 |
| 02/22 | 1,424 | 1,424 | 1,409 | 1,414 | +0.35% | 40,500 | 424億2000万 | -0.91% | 16.36 | 1 |
| 02/21 | 1,415 | 1,428 | 1,404 | 1,409 | -0.56% | 35,400 | 422億7000万 | -1.33% | 16.3 | 0.99 |
| 02/20 | 1,425 | 1,435 | 1,410 | 1,417 | -0.14% | 47,200 | 425億1000万 | -0.77% | 16.39 | 1 |
| 02/19 | 1,405 | 1,424 | 1,405 | 1,419 | +1.14% | 45,300 | 425億7000万 | -0.7% | 16.42 | 1 |
| 02/16 | 1,392 | 1,412 | 1,391 | 1,403 | +1.15% | 37,800 | 420億9000万 | -1.54% | 16.23 | 0.99 |
| 02/15 | 1,407 | 1,409 | 1,383 | 1,387 | -1.14% | 39,700 | 416億1000万 | -2.46% | 16.05 | 0.98 |
| 02/14 | 1,419 | 1,419 | 1,393 | 1,403 | -0.85% | 54,500 | 420億9000万 | -1.13% | 16.23 | 0.99 |
| 02/13 | 1,410 | 1,419 | 1,391 | 1,415 | +0.78% | 52,900 | 424億5000万 | -0.07% | 16.37 | 1 |
| 02/09 | 1,401 | 1,418 | 1,401 | 1,404 | -0.64% | 27,200 | 421億2000万 | -0.57% | 16.24 | 0.99 |
| 02/08 | 1,411 | 1,420 | 1,398 | 1,413 | -0.21% | 45,600 | 423億9000万 | +0.36% | 16.35 | 0.99 |
| 02/07 | 1,410 | 1,418 | 1,404 | 1,416 | 0% | 41,700 | 424億8000万 | +0.93% | 16.38 | 1 |
| 02/06 | 1,430 | 1,435 | 1,416 | 1,416 | -1.46% | 43,900 | 424億8000万 | +1.36% | 16.38 | 1 |
| 02/05 | 1,445 | 1,447 | 1,432 | 1,437 | -0.55% | 44,200 | 431億1000万 | +3.31% | 16.63 | 1.01 |
| 02/02 | 1,451 | 1,451 | 1,435 | 1,445 | -0.34% | 41,900 | 433億5000万 | +4.41% | 16.72 | 1.02 |
| 02/01 | 1,454 | 1,455 | 1,446 | 1,450 | -0.68% | 35,900 | 435億 | +5.38% | 16.78 | 1.02 |
| 01/31 | 1,441 | 1,460 | 1,435 | 1,460 | +1.39% | 41,200 | 438億 | +6.65% | 16.89 | 1.03 |
| 01/30 | 1,450 | 1,455 | 1,437 | 1,440 | -0.62% | 35,800 | 432億 | +5.8% | 16.66 | 1.01 |
| 01/29 | 1,425 | 1,456 | 1,425 | 1,449 | +1.68% | 68,200 | 434億7000万 | +7.02% | 16.76 | 1.02 |
| 01/26 | 1,442 | 1,443 | 1,422 | 1,425 | -0.56% | 47,700 | 427億5000万 | +5.87% | 16.49 | 1 |
| 01/25 | 1,430 | 1,443 | 1,429 | 1,433 | -0.07% | 32,300 | 429億9000万 | +7.02% | 16.58 | 1.01 |
| 01/24 | 1,453 | 1,457 | 1,431 | 1,434 | -1.78% | 49,500 | 430億2000万 | +7.74% | 16.59 | 1.01 |
| 01/23 | 1,466 | 1,470 | 1,450 | 1,460 | -0.34% | 51,000 | 438億 | +10.27% | 16.89 | 1.03 |
| 01/22 | 1,440 | 1,466 | 1,440 | 1,465 | +2.38% | 118,200 | 439億5000万 | +11.32% | 16.95 | 1.03 |
| 01/19 | 1,435 | 1,436 | 1,420 | 1,431 | -0.28% | 55,700 | 429億3000万 | +9.32% | 16.56 | 1.01 |
| 01/18 | 1,426 | 1,441 | 1,423 | 1,435 | +0.77% | 67,300 | 430億5000万 | +10.05% | 16.6 | 1.01 |
| 01/17 | 1,420 | 1,457 | 1,418 | 1,424 | +0.49% | 119,600 | 427億2000万 | +9.79% | 16.48 | 1 |
| 01/16 | 1,439 | 1,446 | 1,416 | 1,417 | -1.53% | 140,700 | 425億1000万 | +9.59% | 16.39 | 1 |
| 01/15 | 1,373 | 1,461 | 1,373 | 1,439 | +9.6% | 545,700 | 431億7000万 | +11.64% | 16.65 | 1.01 |
| 01/12 | 1,336 | 1,338 | 1,303 | 1,313 | -1.28% | 78,800 | 393億9000万 | +2.34% | 15.19 | 0.92 |
| 01/11 | 1,328 | 1,338 | 1,326 | 1,330 | +0.38% | 77,700 | 399億 | +3.66% | 15.39 | 0.94 |
| 01/10 | 1,330 | 1,333 | 1,319 | 1,325 | -0.3% | 51,000 | 397億5000万 | +3.27% | 15.33 | 0.93 |
| 01/09 | 1,319 | 1,331 | 1,316 | 1,329 | +1.37% | 73,200 | 398億7000万 | +3.75% | 15.38 | 0.94 |
| 01/05 | 1,310 | 1,320 | 1,306 | 1,311 | +0.31% | 64,500 | 393億3000万 | +2.5% | 15.17 | 0.92 |
| 01/04 | 1,292 | 1,308 | 1,285 | 1,307 | +1.71% | 58,000 | 392億1000万 | +2.11% | 15.12 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 1,280 | 1,288 | 1,276 | 1,285 | +1.1% | 48,000 | 385億5000万 | +0.31% | 14.87 | 0.9 |
| 12/28 | 1,268 | 1,277 | 1,267 | 1,271 | +0.24% | 37,300 | 381億3000万 | -1.01% | 14.71 | 0.89 |
| 12/27 | 1,270 | 1,272 | 1,261 | 1,268 | +0.56% | 49,600 | 380億4000万 | -1.55% | 14.67 | 0.89 |
| 12/26 | 1,251 | 1,265 | 1,251 | 1,261 | +0.88% | 64,100 | 378億3000万 | -2.4% | 14.59 | 0.89 |
| 12/25 | 1,261 | 1,264 | 1,248 | 1,250 | -1.03% | 44,200 | 375億 | -3.55% | 14.46 | 0.88 |
| 12/22 | 1,251 | 1,275 | 1,251 | 1,263 | +0.88% | 86,400 | 378億9000万 | -2.85% | 14.61 | 0.89 |
| 12/21 | 1,262 | 1,263 | 1,252 | 1,252 | -1.73% | 44,800 | 375億6000万 | -3.84% | 14.49 | 0.88 |
| 12/20 | 1,255 | 1,282 | 1,255 | 1,274 | +1.51% | 40,800 | 382億2000万 | -2.38% | 14.74 | 0.9 |
| 12/19 | 1,243 | 1,259 | 1,238 | 1,255 | +1.05% | 48,100 | 376億5000万 | -4.05% | 14.52 | 0.88 |
| 12/18 | 1,230 | 1,243 | 1,222 | 1,242 | +0.08% | 58,900 | 372億6000万 | -5.26% | 14.37 | 0.87 |
| 12/15 | 1,243 | 1,250 | 1,238 | 1,241 | -0.64% | 57,700 | 372億3000万 | -5.56% | 14.36 | 0.87 |
| 12/14 | 1,271 | 1,276 | 1,244 | 1,249 | -1.89% | 48,900 | 374億7000万 | -5.16% | 14.45 | 0.88 |
| 12/13 | 1,285 | 1,285 | 1,263 | 1,273 | -0.93% | 58,500 | 381億9000万 | -3.49% | 14.73 | 0.9 |
| 12/12 | 1,306 | 1,306 | 1,279 | 1,285 | -1.15% | 46,700 | 385億5000万 | -2.8% | 14.87 | 0.9 |
| 12/11 | 1,294 | 1,300 | 1,284 | 1,300 | +2.28% | 52,400 | 390億 | -1.74% | 15.04 | 0.91 |
| 12/08 | 1,294 | 1,297 | 1,267 | 1,271 | -2.46% | 91,900 | 381億3000万 | -4% | 14.71 | 0.89 |
| 12/07 | 1,320 | 1,320 | 1,288 | 1,303 | -2.4% | 85,800 | 390億9000万 | -1.81% | 15.08 | 0.92 |
| 12/06 | 1,292 | 1,335 | 1,292 | 1,335 | +3.73% | 187,500 | 400億5000万 | +0.53% | 15.45 | 0.94 |
| 12/05 | 1,310 | 1,322 | 1,286 | 1,287 | -1.98% | 68,600 | 386億1000万 | -2.94% | 14.89 | 0.91 |
| 12/04 | 1,314 | 1,319 | 1,301 | 1,313 | -0.08% | 85,200 | 393億9000万 | -1.06% | 15.19 | 0.92 |
| 12/01 | 1,295 | 1,331 | 1,289 | 1,314 | +1.47% | 158,600 | 394億2000万 | -0.9% | 15.2 | 0.92 |
| 11/30 | 1,286 | 1,295 | 1,267 | 1,295 | +1.25% | 123,900 | 388億5000万 | -2.26% | 15.53 | 0.9 |
| 11/29 | 1,281 | 1,295 | 1,265 | 1,279 | -2.74% | 203,800 | 383億7000万 | -3.4% | 15.38 | 0.89 |
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 | 1,006 6/5 | 853 12/5 | 71,000 6/13 | - | - | +7% 1/30 | -4.84% 6/28 |
| 2008年 11月期 | 970 12/28 12/27 他4件 | 752 10/10 10/9 | 65,000 6/2 | - | - | +7.49% 7/23 | -14.43% 10/9 |
| 2009年 11月期 | 809 12/16 | 600 11/25 | 15,000 3/18 | - | - | +13.5% 1/7 | -18.11% 12/2 |
| 2010年 11月期 | 680 11/19 1/18 | 526 12/4 | 27,000 9/2 | - | - | +11.75% 1/8 | -7.05% 2/25 |
| 2011年 11月期 | 720 3/22 | 635 12/30 12/27 | 15,000 3/22 | 110億8800万 | 97億7900万 | +5.95% 1/27 | -4.56% 9/26 |
| 2012年 11月期 | 756 11/5 11/2 | 666 2/7 12/29 | 13,000 7/2 | 116億4240万 | 102億5640万 | +7.2% 11/2 | -4.98% 5/14 |
| 2013年 11月期 | 869 11/5 10/1 | 713 1/7 | 59,500 10/23 | 133億8260万 | 109億8020万 | +6.04% 5/8 | -4.61% 12/4 |
| 2014年 11月期 | 980 5/22 3/24 | 470 6/26 | 518,200 8/26 | 301億8400万 | 72億3800万 | +32.78% 8/26 | -48.52% 6/24 |
| 2015年 11月期 | 1,134 5/8 | 796 12/11 | 296,700 11/25 | 349億2720万 | 245億1680万 | +11.89% 5/8 | -16.07% 9/8 |
| 2016年 11月期 | 886 1/28 | 741 6/24 | 276,100 11/25 | 272億8880万 | 228億2280万 | +15.62% 1/6 | -8.72% 2/12 |
| 2017年 11月期 | 1,109 11/10 11/9 | 792 12/13 | 1,110,700 1/30 | 341億5720万 | 243億9360万 | +11.61% 1/11 | -6.65% 4/14 |
| 2018年 11月期 | 1,068 3/16 | 803 10/30 10/29 | 232,200 10/26 | 328億9440万 | 247億3240万 | +10.23% 3/16 | -14.84% 12/25 |
| 2019年 11月期 | 867 4/2 | 686 12/25 | 182,300 6/28 | 267億360万 | 211億2880万 | +7.98% 3/26 | -6.41% 1/30 |
| 2020年 11月期 | 814 12/20 | 575 8/3 | 93,500 11/5 | 250億7120万 | 177億1000万 | +21.78% 9/17 | -19.98% 3/13 |
| 2021年 11月期 | 727 8/4 | 598 12/30 | 3,437,800 7/26 | 223億9160万 | 184億1840万 | +10.88% 7/26 | -7.09% 11/29 |
| 2022年 11月期 | 791 4/5 3/29 | 640 12/1 | 505,400 8/23 | 243億6280万 | 197億1200万 | +7.44% 3/29 | -6.79% 1/20 |
| 2023年 11月期 | 1,408 10/2 | 714 1/10 | 2,163,100 1/17 | 422億4000万 | 214億2000万 | +28.12% 1/17 | -6.73% 5/31 |
| 最新 | 1,502 2024/4/25 | 62,000 | 450億6000万 | -1.18% 1,520 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/29 vs 1991/12/25
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/29
- 3%（1.03倍）
- 1994/12/28 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/28 vs 1994/12/28
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/29 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/28 vs 1999/12/29
- 5%（1.05倍）
- 2001/12/26 vs 2000/12/28
- 7%（1.07倍）
- 2002/12/26 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/25 vs 2002/12/26
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/25
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/21 vs 2011/12/29
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/21
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/04/25 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
400円（2002/12/11） - 276%（3.76倍）
1,502円（4/25）