株価チャート
株価
5/2
- 前日 (5/1)
- 280
- 始値
- 280
- 高値
- 281
- 安値
- 279
- 終値 -0.36%
- 279
- 出来高 -75.82%
- 5,900
乖離率
- 株価(5日)
移動平均値 - +0.36%
278 - 株価(25日)
移動平均値 - -4.45%
292 - 出来高(5日)
移動平均値 - -86.72%
44,420
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 280 | 281 | 279 | 279 | -0.36% | 5,900 | 42億2768万 | -4.45% | 6.98 | 0.34 |
05/01 | 276 | 280 | 275 | 280 | +2.56% | 24,400 | 42億4284万 | -4.76% | 7.01 | 0.34 |
04/30 | 275 | 279 | 273 | 273 | -0.73% | 34,600 | 41億3676万 | -7.46% | 6.83 | 0.33 |
04/26 | 284 | 284 | 275 | 275 | -3.17% | 114,400 | 41億6707万 | -7.09% | 6.88 | 0.33 |
04/25 | 288 | 288 | 281 | 284 | -1.05% | 42,800 | 43億345万 | -4.38% | 7.11 | 0.34 |
04/24 | 288 | 290 | 287 | 287 | 0% | 7,500 | 43億4891万 | -3.69% | 7.19 | 0.35 |
04/23 | 290 | 290 | 287 | 287 | -0.35% | 9,100 | 43億4891万 | -4.33% | 7.19 | 0.35 |
04/22 | 282 | 289 | 282 | 288 | +1.77% | 28,100 | 43億6406万 | -4% | 7.21 | 0.35 |
04/19 | 284 | 287 | 281 | 283 | -1.05% | 23,900 | 42億8829万 | -5.98% | 7.09 | 0.34 |
04/18 | 281 | 286 | 281 | 286 | +2.14% | 23,900 | 43億3375万 | -5.3% | 7.16 | 0.35 |
04/17 | 283 | 283 | 277 | 280 | -0.71% | 35,500 | 42億4284万 | -7.59% | 7.01 | 0.34 |
04/16 | 290 | 290 | 279 | 282 | -2.08% | 64,000 | 42億7314万 | -7.24% | 7.06 | 0.34 |
04/15 | 297 | 297 | 288 | 288 | -3.68% | 75,500 | 43億6406万 | -5.26% | 7.21 | 0.35 |
04/12 | 300 | 300 | 295 | 299 | -0.33% | 57,500 | 45億3074万 | -1.64% | 7.49 | 0.36 |
04/11 | 297 | 304 | 296 | 300 | -0.33% | 78,100 | 45億4590万 | -0.99% | 7.51 | 0.36 |
04/10 | 300 | 304 | 298 | 301 | +1.35% | 17,700 | 45億6105万 | -0.33% | 7.54 | 0.36 |
04/09 | 301 | 304 | 297 | 297 | -1.66% | 25,900 | 45億44万 | -1.33% | 7.44 | 0.36 |
04/08 | 305 | 305 | 297 | 302 | +1.34% | 31,100 | 45億7620万 | +0.67% | 7.56 | 0.37 |
04/05 | 305 | 305 | 297 | 298 | -3.25% | 51,700 | 45億1559万 | -0.33% | 7.46 | 0.36 |
04/04 | 307 | 308 | 303 | 308 | -0.32% | 24,200 | 46億6712万 | +3.36% | 7.71 | 0.37 |
04/03 | 307 | 309 | 306 | 309 | +0.65% | 34,100 | 46億8227万 | +4.39% | 7.74 | 0.37 |
04/02 | 306 | 308 | 301 | 307 | +0.66% | 37,700 | 46億5197万 | +4.42% | 7.69 | 0.37 |
04/01 | 310 | 310 | 305 | 305 | -1.29% | 19,100 | 46億2166万 | +4.1% | 7.64 | 0.37 |
03/29 | 304 | 309 | 304 | 309 | +2.32% | 16,400 | 46億8227万 | +6.19% | 7.74 | 0.37 |
03/28 | 310 | 310 | 302 | 302 | -2.58% | 19,700 | 45億7620万 | +4.5% | 7.56 | 0.37 |
03/27 | 306 | 311 | 304 | 310 | +1.31% | 56,600 | 46億9743万 | +7.64% | 7.76 | 0.38 |
03/26 | 306 | 309 | 304 | 306 | 0% | 24,200 | 46億3681万 | +7.37% | 7.66 | 0.37 |
03/25 | 309 | 310 | 302 | 306 | -0.97% | 36,900 | 46億3681万 | +8.13% | 7.66 | 0.37 |
03/22 | 314 | 314 | 306 | 309 | -0.96% | 86,300 | 46億8227万 | +9.57% | 7.74 | 0.37 |
03/21 | 313 | 317 | 311 | 312 | -0.95% | 86,400 | 47億2773万 | +11.83% | 7.81 | 0.38 |
03/19 | 309 | 320 | 306 | 315 | +1.94% | 160,400 | 47億7319万 | +13.72% | 7.89 | 0.38 |
03/18 | 306 | 309 | 303 | 309 | +1.31% | 31,100 | 46億8227万 | +12.36% | 7.74 | 0.37 |
03/15 | 303 | 305 | 302 | 305 | +0.99% | 31,000 | 46億2166万 | +12.13% | 7.64 | 0.37 |
03/14 | 306 | 307 | 301 | 302 | -1.63% | 52,100 | 45億7620万 | +11.85% | 7.56 | 0.37 |
03/13 | 302 | 307 | 300 | 307 | +0.33% | 71,700 | 46億5197万 | +14.55% | 7.69 | 0.37 |
03/12 | 292 | 306 | 290 | 306 | +4.79% | 99,200 | 46億3681万 | +15.04% | 7.66 | 0.37 |
03/11 | 286 | 300 | 285 | 292 | -0.34% | 114,100 | 44億2467万 | +10.61% | 7.31 | 0.35 |
03/08 | 273 | 299 | 273 | 293 | +7.72% | 343,900 | 44億3982万 | +11.41% | 7.34 | 0.36 |
03/07 | 275 | 277 | 271 | 272 | 0% | 43,400 | 41億2161万 | +4.21% | 6.81 | 0.33 |
03/06 | 272 | 275 | 271 | 272 | 0% | 63,700 | 41億2161万 | +4.62% | 6.81 | 0.33 |
03/05 | 271 | 274 | 270 | 272 | 0% | 22,800 | 41億2161万 | +4.62% | 6.81 | 0.33 |
03/04 | 278 | 278 | 269 | 272 | -2.16% | 98,600 | 41億2161万 | +5.02% | 6.81 | 0.33 |
03/01 | 265 | 278 | 261 | 278 | +5.3% | 151,600 | 42億1253万 | +7.75% | 6.96 | 0.34 |
02/29 | 263 | 267 | 262 | 264 | -0.38% | 25,000 | 40億39万 | +2.72% | 6.61 | 0.32 |
02/28 | 264 | 267 | 264 | 265 | -0.38% | 47,600 | 40億1554万 | +3.11% | 6.63 | 0.32 |
02/27 | 264 | 268 | 264 | 266 | +0.38% | 52,500 | 40億3069万 | +3.5% | 6.66 | 0.32 |
02/26 | 264 | 267 | 264 | 265 | 0% | 29,100 | 40億1554万 | +3.52% | 6.63 | 0.32 |
02/22 | 269 | 269 | 261 | 265 | +1.53% | 66,300 | 40億1554万 | +3.52% | 6.63 | 0.32 |
02/21 | 259 | 264 | 259 | 261 | -1.14% | 19,900 | 39億5493万 | +2.35% | 6.53 | 0.32 |
02/20 | 257 | 265 | 257 | 264 | +3.13% | 37,700 | 40億39万 | +3.53% | 6.61 | 0.32 |
02/19 | 255 | 261 | 255 | 256 | -0.78% | 38,900 | 38億7916万 | +0.79% | 6.41 | 0.31 |
02/16 | 260 | 260 | 257 | 258 | 0% | 21,200 | 39億947万 | +1.98% | 6.46 | 0.31 |
02/15 | 257 | 258 | 253 | 258 | +0.78% | 66,500 | 39億947万 | +1.98% | 6.46 | 0.31 |
02/14 | 255 | 257 | 254 | 256 | -0.39% | 13,200 | 38億7916万 | +1.59% | 6.41 | 0.31 |
02/13 | 256 | 257 | 253 | 257 | +2.8% | 53,100 | 38億9432万 | +2.39% | 6.43 | 0.31 |
02/09 | 249 | 251 | 249 | 250 | -0.4% | 15,600 | 37億8825万 | -0.4% | 6.26 | 0.3 |
02/08 | 250 | 252 | 248 | 251 | +0.4% | 41,300 | 38億340万 | +0.4% | 6.28 | 0.3 |
02/07 | 255 | 256 | 245 | 250 | -1.57% | 106,400 | 37億8825万 | 0% | 6.26 | 0.3 |
02/06 | 255 | 256 | 254 | 254 | -0.39% | 24,900 | 38億4886万 | +2.01% | 6.36 | 0.31 |
02/05 | 255 | 258 | 255 | 255 | -0.39% | 27,800 | 38億6401万 | +2.82% | 6.38 | 0.31 |
02/02 | 255 | 257 | 253 | 256 | +0.79% | 31,300 | 38億7916万 | +3.64% | 6.41 | 0.31 |
02/01 | 256 | 256 | 253 | 254 | -0.78% | 14,800 | 38億4886万 | +3.25% | 6.36 | 0.31 |
01/31 | 260 | 260 | 254 | 256 | +0.39% | 46,500 | 38億7916万 | +4.49% | 6.41 | 0.31 |
01/30 | 263 | 263 | 255 | 255 | -3.04% | 158,700 | 38億6401万 | +4.51% | 6.38 | 0.31 |
01/29 | 257 | 273 | 250 | 263 | +5.62% | 385,000 | 39億8523万 | +8.23% | 6.58 | 0.32 |
01/26 | 251 | 253 | 249 | 249 | -0.4% | 26,500 | 37億7309万 | +2.89% | 6.23 | 0.3 |
01/25 | 252 | 253 | 250 | 250 | -1.57% | 32,700 | 37億8825万 | +3.73% | 6.26 | 0.3 |
01/24 | 257 | 257 | 254 | 254 | -0.78% | 22,800 | 38億4886万 | +5.83% | 6.36 | 0.31 |
01/23 | 260 | 261 | 256 | 256 | -1.54% | 36,200 | 38億7916万 | +7.11% | 6.41 | 0.31 |
01/22 | 255 | 260 | 255 | 260 | +1.17% | 33,700 | 39億3978万 | +9.24% | 6.51 | 0.32 |
01/19 | 255 | 257 | 252 | 257 | +1.18% | 72,000 | 38億9432万 | +8.44% | 6.43 | 0.31 |
01/18 | 248 | 257 | 247 | 254 | +4.1% | 112,700 | 38億4886万 | +7.63% | 6.36 | 0.31 |
01/17 | 246 | 247 | 243 | 244 | -0.81% | 26,100 | 36億9733万 | +3.83% | 6.11 | 0.3 |
01/16 | 254 | 254 | 235 | 246 | -1.6% | 147,600 | 37億2763万 | +5.13% | 6.16 | 0.3 |
01/15 | 240 | 251 | 240 | 250 | +5.93% | 124,700 | 37億8825万 | +7.3% | 6.26 | 0.3 |
01/12 | 241 | 241 | 235 | 236 | -3.28% | 110,700 | 35億7610万 | +1.72% | 5.91 | 0.29 |
01/11 | 244 | 246 | 242 | 244 | +1.24% | 29,500 | 36億9733万 | +5.17% | 6.11 | 0.3 |
01/10 | 242 | 244 | 240 | 241 | -0.41% | 22,500 | 36億5187万 | +4.33% | 6.03 | 0.29 |
01/09 | 240 | 244 | 240 | 242 | +0.83% | 38,100 | 36億6702万 | +4.76% | 6.06 | 0.29 |
01/05 | 242 | 243 | 239 | 240 | -1.23% | 39,300 | 36億3672万 | +4.35% | 6.01 | 0.29 |
01/04 | 236 | 244 | 236 | 243 | +3.85% | 65,400 | 36億8217万 | +5.65% | 6.08 | 0.29 |
2023 | ||||||||||
12/29 | 236 | 236 | 234 | 234 | -0.43% | 21,200 | 35億4580万 | +1.74% | 5.86 | 0.28 |
12/28 | 233 | 235 | 232 | 235 | +0.86% | 26,200 | 35億6095万 | +2.17% | 5.88 | 0.28 |
12/27 | 227 | 233 | 227 | 233 | +2.19% | 36,500 | 35億3064万 | +1.3% | 5.83 | 0.28 |
12/26 | 227 | 230 | 227 | 228 | 0% | 20,200 | 34億5488万 | -0.87% | 5.71 | 0.28 |
12/25 | 232 | 232 | 227 | 228 | -1.3% | 22,500 | 34億5488万 | -0.87% | 5.71 | 0.28 |
12/22 | 232 | 233 | 229 | 231 | 0% | 24,600 | 35億34万 | +0.43% | 5.78 | 0.28 |
12/21 | 228 | 231 | 228 | 231 | +0.43% | 12,400 | 35億34万 | 0% | 5.78 | 0.28 |
12/20 | 232 | 233 | 230 | 230 | -1.29% | 19,700 | 34億8519万 | -0.43% | 5.76 | 0.28 |
12/19 | 230 | 233 | 228 | 233 | +0.43% | 21,500 | 35億3064万 | +0.87% | 5.83 | 0.28 |
12/18 | 229 | 232 | 229 | 232 | +1.75% | 56,200 | 35億1549万 | +0.43% | 5.81 | 0.28 |
12/15 | 228 | 229 | 228 | 228 | 0% | 22,400 | 34億5488万 | -1.3% | 5.71 | 0.28 |
12/14 | 228 | 230 | 228 | 228 | -0.44% | 16,900 | 34億5488万 | -1.3% | 5.71 | 0.28 |
12/13 | 228 | 229 | 226 | 229 | +0.88% | 48,800 | 34億7003万 | -1.29% | 5.73 | 0.28 |
12/12 | 228 | 228 | 226 | 227 | 0% | 25,400 | 34億3973万 | -2.58% | 5.68 | 0.28 |
12/11 | 225 | 227 | 224 | 227 | +1.79% | 47,900 | 34億3973万 | -2.58% | 5.68 | 0.28 |
12/08 | 224 | 225 | 223 | 223 | -0.89% | 32,100 | 33億7911万 | -4.7% | 5.58 | 0.27 |
12/07 | 229 | 229 | 225 | 225 | -0.88% | 116,300 | 34億942万 | -3.85% | 5.63 | 0.27 |
12/06 | 227 | 229 | 227 | 227 | 0% | 34,600 | 34億3973万 | -3.4% | 5.68 | 0.28 |
12/05 | 228 | 229 | 226 | 227 | -0.44% | 94,900 | 34億3973万 | -3.4% | 5.68 | 0.28 |
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 | 515 7/27 | 303 12/27 | 1,343,500 1/31 | - | - | +25.58% 1/31 | -20.93% 1/10 |
2008年 11月期 | 433 2/25 | 162 10/28 | 682,500 1/23 | - | - | +20.73% 2/5 | -26.47% 10/10 |
2009年 11月期 | 238 7/27 | 95 3/4 | 1,325,400 3/30 | - | - | +38.1% 4/6 | -33.46% 2/10 |
2010年 11月期 | 446 3/18 | 141 12/18 12/2 | 10,141,200 1/19 | - | - | +88.5% 1/26 | -19.7% 8/25 |
2011年 11月期 | 409 3/7 | 168 9/26 | 2,244,300 12/8 | 79億1602万 | 32億5157万 | +18.97% 1/13 | -40.47% 3/15 |
2012年 11月期 | 288 3/22 | 146 10/11 | 6,300,800 10/26 | 55億7412万 | 28億2577万 | +44.06% 10/29 | -19.54% 5/15 |
2013年 11月期 | 464 7/11 | 160 4/2 | 48,960,700 7/11 | 89億8053万 | 30億9673万 | +63.07% 7/11 | -15.56% 6/7 |
2014年 11月期 | 317 2/21 | 193 2/4 | 40,946,900 2/20 | 61億3540万 | 37億3543万 | +26% 2/19 | -21.85% 2/4 |
2015年 11月期 | 386 4/16 | 167 8/25 | 66,874,200 4/15 | 74億7087万 | 32億3221万 | +66.4% 4/15 | -21.27% 8/25 |
2016年 11月期 | 304 11/8 | 119 6/24 | 49,516,200 11/7 | 58億8379万 | 23億319万 | +72.61% 11/8 | -18.96% 1/21 |
2017年 11月期 | 424 11/29 | 191 4/17 4/14 他2件 | 35,720,600 11/8 | 82億634万 | 36億9672万 | +33.19% 10/11 | -9.48% 4/14 |
2018年 11月期 | 470 1/12 | 247 10/29 | 17,994,500 1/12 | 90億9666万 | 47億8058万 | +19.05% 3/19 | -25.44% 12/25 |
2019年 11月期 | 286 12/3 | 188 12/25 | 7,896,800 1/10 | 55億3541万 | 36億3866万 | +13.9% 10/7 | -8.22% 5/23 |
2020年 11月期 | 327 10/27 | 144 3/23 | 4,055,000 10/7 | 63億2895万 | 27億8706万 | +19.03% 7/15 | -34.74% 3/13 |
2021年 11月期 | 373 3/31 | 269 2/1 | 8,289,300 2/24 | 72億1926万 | 52億638万 | +14.39% 3/31 | -8.2% 12/27 |
2022年 11月期 | 354 8/26 | 228 6/20 | 3,923,600 8/26 | 68億5152万 | 44億1284万 | +16.88% 7/1 | -15.86% 1/19 |
2023年 11月期 | 332 3/8 | 226 11/29 | 2,449,500 2/21 | 50億3079万 | 34億2457万 | +21.02% 2/22 | -13.43% 1/18 |
最新 | 279 2024/5/2 | 5,900 | 42億2768万 | -4.45% 292 |
年間値上がり率
- 1999/12/30 vs 1998/12/28
- 73%(1.73倍)
- 2000/12/29 vs 1999/12/30
- -62%(0.38倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -26%(0.74倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- -60%(0.4倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 113%(2.13倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 38%(1.38倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 80%(1.8倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/05/02 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
95円(2009/03/04) - 194%(2.94倍)
279円(5/2)