株価チャート
株価
11/8
- 前日 (11/7)
- 84,850
- 始値
- 84,700
- 高値
- 85,100
- 安値
- 83,500
- 終値 -1.59%
- 83,500
- 出来高 -56.6%
- 230
乖離率
- 株価（5日）
移動平均値 - +0.14%
83,386 - 株価（25日）
移動平均値 - -0.82%
84,192 - 出来高（5日）
移動平均値 - -57.33%
539
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 84,700 | 85,100 | 83,500 | 83,500 | -1.59% | 230 | - | -0.82% | - | - |
| 11/07 | 85,430 | 85,660 | 83,810 | 84,850 | +1.1% | 530 | - | +0.66% | - | - |
| 11/06 | 83,460 | 85,000 | 82,570 | 83,930 | +1.21% | 802 | - | -0.5% | - | - |
| 11/05 | 81,720 | 83,000 | 81,180 | 82,930 | +1.48% | 344 | - | -1.69% | - | - |
| 11/01 | 81,770 | 82,600 | 81,380 | 81,720 | -1.54% | 791 | - | -3.31% | - | - |
| 10/31 | 83,950 | 83,950 | 82,500 | 83,000 | -1.13% | 451 | - | -1.95% | - | - |
| 10/30 | 83,420 | 84,350 | 83,320 | 83,950 | +0.82% | 503 | - | -0.86% | - | - |
| 10/29 | 83,180 | 83,270 | 82,620 | 83,270 | +0.6% | 1,143 | - | -1.62% | - | - |
| 10/28 | 80,900 | 82,820 | 80,730 | 82,770 | +1.66% | 923 | - | -2.17% | - | - |
| 10/25 | 81,300 | 81,920 | 80,920 | 81,420 | -0.78% | 452 | - | -3.69% | - | - |
| 10/24 | 81,820 | 82,300 | 81,200 | 82,060 | -0.68% | 422 | - | -2.81% | - | - |
| 10/23 | 82,910 | 83,210 | 82,200 | 82,620 | -0.46% | 576 | - | -1.99% | - | - |
| 10/22 | 83,290 | 83,680 | 82,260 | 83,000 | -0.48% | 1,167 | - | -1.38% | - | - |
| 10/21 | 83,670 | 84,060 | 83,160 | 83,400 | -0.6% | 521 | - | -0.76% | - | - |
| 10/18 | 84,390 | 84,390 | 83,690 | 83,900 | -0.3% | 231 | - | +0.05% | - | - |
| 10/17 | 84,570 | 84,860 | 84,140 | 84,150 | -0.54% | 670 | - | +0.53% | - | - |
| 10/16 | 83,890 | 85,030 | 83,540 | 84,610 | -0.46% | 455 | - | +1.28% | - | - |
| 10/15 | 85,840 | 86,000 | 85,000 | 85,000 | -0.5% | 717 | - | +1.95% | - | - |
| 10/11 | 85,100 | 86,340 | 85,100 | 85,430 | -0.18% | 1,294 | - | +2.66% | - | - |
| 10/10 | 86,280 | 86,350 | 85,400 | 85,580 | +0.33% | 662 | - | +3.06% | - | - |
| 10/09 | 86,890 | 86,890 | 85,000 | 85,300 | -1.12% | 702 | - | +2.77% | - | - |
| 10/08 | 87,470 | 87,470 | 85,720 | 86,270 | -2.25% | 1,466 | - | +3.99% | - | - |
| 10/07 | 89,100 | 89,100 | 87,960 | 88,260 | +1.02% | 4,490 | - | +6.48% | - | - |
| 10/04 | 86,740 | 87,480 | 86,350 | 87,370 | +0.99% | 1,014 | - | +5.67% | - | - |
| 10/03 | 87,770 | 88,220 | 86,410 | 86,510 | +0.57% | 1,267 | - | +4.89% | - | - |
| 10/02 | 85,370 | 87,160 | 85,370 | 86,020 | -0.3% | 1,222 | - | +4.5% | - | - |
| 10/01 | 85,500 | 86,670 | 84,670 | 86,280 | +2.59% | 1,874 | - | +5.05% | - | - |
| 09/30 | 82,810 | 84,740 | 82,350 | 84,100 | -3.22% | 1,326 | - | +2.61% | - | - |
| 09/27 | 85,600 | 87,000 | 85,500 | 86,900 | +2% | 1,932 | - | +6.13% | - | - |
| 09/26 | 84,120 | 85,420 | 83,900 | 85,200 | +2% | 2,571 | - | +4.3% | - | - |
| 09/25 | 82,990 | 83,740 | 82,940 | 83,530 | +0.47% | 3,401 | - | +2.38% | - | - |
| 09/24 | 83,670 | 83,670 | 82,830 | 83,140 | +0.96% | 336 | - | +1.96% | - | - |
| 09/20 | 83,680 | 83,680 | 82,170 | 82,350 | +1.52% | 1,202 | - | +0.98% | - | - |
| 09/19 | 80,080 | 81,560 | 80,080 | 81,120 | +3.13% | 2,013 | - | -0.47% | - | - |
| 09/18 | 79,870 | 79,870 | 78,220 | 78,660 | +0.01% | 806 | - | -3.44% | - | - |
| 09/17 | 79,710 | 79,710 | 77,530 | 78,650 | -0.73% | 1,577 | - | -3.48% | - | - |
| 09/13 | 80,220 | 80,220 | 78,870 | 79,230 | -1.09% | 229 | - | -2.72% | - | - |
| 09/12 | 80,230 | 80,620 | 79,430 | 80,100 | +1.74% | 670 | - | -1.46% | - | - |
| 09/11 | 79,080 | 80,300 | 77,870 | 78,730 | -1.86% | 1,355 | - | -2.97% | - | - |
| 09/10 | 80,550 | 81,100 | 80,210 | 80,220 | +0.43% | 423 | - | -0.87% | - | - |
| 09/09 | 78,500 | 80,160 | 78,060 | 79,880 | -0.83% | 701 | - | -0.57% | - | - |
| 09/06 | 81,050 | 81,140 | 80,180 | 80,550 | -0.52% | 1,273 | - | +0.29% | - | - |
| 09/05 | 79,810 | 82,330 | 79,310 | 80,970 | -0.22% | 419 | - | +0.55% | - | - |
| 09/04 | 81,860 | 82,290 | 80,800 | 81,150 | -4.06% | 793 | - | +0.32% | - | - |
| 09/03 | 84,360 | 85,010 | 84,360 | 84,580 | +0.32% | 245 | - | +4.14% | - | - |
| 09/02 | 84,740 | 84,970 | 83,790 | 84,310 | -0.07% | 471 | - | +3.51% | - | - |
| 08/30 | 83,550 | 84,370 | 83,460 | 84,370 | +1.59% | 669 | - | +3.41% | - | - |
| 08/29 | 82,340 | 83,150 | 82,340 | 83,050 | +0.86% | 276 | - | +1.63% | - | - |
| 08/28 | 81,850 | 82,340 | 81,850 | 82,340 | -0.12% | 224 | - | +0.41% | - | - |
| 08/27 | 81,700 | 82,440 | 81,460 | 82,440 | +1.2% | 282 | - | +0.08% | - | - |
| 08/26 | 81,520 | 82,080 | 81,180 | 81,460 | -0.56% | 441 | - | -1.55% | - | - |
| 08/23 | 81,860 | 82,290 | 81,580 | 81,920 | -0.27% | 342 | - | -1.54% | - | - |
| 08/22 | 81,850 | 82,140 | 81,520 | 82,140 | +0.13% | 300 | - | -1.82% | - | - |
| 08/21 | 81,250 | 82,030 | 81,110 | 82,030 | -0.82% | 305 | - | -2.55% | - | - |
| 08/20 | 83,160 | 83,160 | 82,010 | 82,710 | +0.25% | 454 | - | -2.31% | - | - |
| 08/19 | 83,300 | 83,660 | 82,300 | 82,500 | -0.96% | 1,148 | - | -3.03% | - | - |
| 08/16 | 83,590 | 83,590 | 82,150 | 83,300 | +2.59% | 767 | - | -2.63% | - | - |
| 08/15 | 80,640 | 81,410 | 78,000 | 81,200 | +1.37% | 546 | - | -5.57% | - | - |
| 08/14 | 79,250 | 80,980 | 79,250 | 80,100 | +1.14% | 2,105 | - | -7.44% | - | - |
| 08/13 | 78,810 | 79,200 | 78,010 | 79,200 | +2.05% | 1,074 | - | -9.11% | - | - |
| 08/09 | 77,450 | 80,010 | 75,600 | 77,610 | +3.18% | 4,568 | - | -11.59% | - | - |
| 08/08 | 75,820 | 76,500 | 74,850 | 75,220 | -1.57% | 2,879 | - | -15.01% | - | - |
| 08/07 | 72,640 | 79,000 | 71,970 | 76,420 | +3.97% | 4,909 | - | -14.41% | - | - |
| 08/06 | 73,500 | 75,480 | 71,500 | 73,500 | +12.21% | 2,648 | - | -18.35% | - | - |
| 08/05 | 72,570 | 73,260 | 65,000 | 65,500 | -17.37% | 3,992 | - | -27.86% | - | - |
| 08/02 | 83,450 | 83,450 | 79,100 | 79,270 | -7.63% | 5,934 | - | -13.69% | - | - |
| 08/01 | 89,080 | 89,870 | 84,740 | 85,820 | -4.82% | 4,504 | - | -7.03% | - | - |
| 07/31 | 87,940 | 90,200 | 87,670 | 90,170 | +1% | 4,122 | - | -2.57% | - | - |
| 07/30 | 89,350 | 90,160 | 88,500 | 89,280 | -1.35% | 208 | - | -3.59% | - | - |
| 07/29 | 89,100 | 93,500 | 88,240 | 90,500 | +3.31% | 1,185 | - | -2.28% | - | - |
| 07/26 | 87,530 | 88,460 | 86,880 | 87,600 | +0.03% | 715 | - | -5.36% | - | - |
| 07/25 | 88,630 | 88,630 | 87,270 | 87,570 | -2.98% | 1,666 | - | -5.47% | - | - |
| 07/24 | 91,700 | 91,710 | 90,250 | 90,260 | -1.54% | 850 | - | -2.65% | - | - |
| 07/23 | 92,500 | 92,500 | 91,500 | 91,670 | +0.1% | 565 | - | -1.09% | - | - |
| 07/22 | 92,900 | 93,000 | 91,580 | 91,580 | -1.43% | 911 | - | -1.1% | - | - |
| 07/19 | 93,000 | 93,100 | 92,100 | 92,910 | -0.63% | 479 | - | +0.32% | - | - |
| 07/18 | 93,500 | 94,300 | 93,220 | 93,500 | -1.58% | 815 | - | +1.06% | - | - |
| 07/17 | 94,860 | 95,160 | 94,530 | 95,000 | +0.89% | 737 | - | +2.76% | - | - |
| 07/16 | 93,140 | 94,760 | 93,140 | 94,160 | +1.05% | 1,364 | - | +1.95% | - | - |
| 07/12 | 93,760 | 93,770 | 92,990 | 93,180 | -1.02% | 1,580 | - | +0.97% | - | - |
| 07/11 | 94,400 | 94,570 | 93,840 | 94,140 | -0.17% | 806 | - | +2.08% | - | - |
| 07/10 | 94,890 | 94,900 | 93,720 | 94,300 | -0.86% | 1,187 | - | +2.38% | - | - |
| 07/09 | 95,040 | 95,500 | 93,280 | 95,120 | +0.19% | 1,040 | - | +3.4% | - | - |
| 07/08 | 94,970 | 95,440 | 94,620 | 94,940 | -0.42% | 815 | - | +3.29% | - | - |
| 07/05 | 95,800 | 96,310 | 95,210 | 95,340 | -0.45% | 883 | - | +3.74% | - | - |
| 07/04 | 94,990 | 95,950 | 94,990 | 95,770 | +1.3% | 1,378 | - | +4.29% | - | - |
| 07/03 | 94,760 | 94,760 | 93,810 | 94,540 | -0.25% | 1,275 | - | +3.12% | - | - |
| 07/02 | 93,300 | 94,930 | 92,390 | 94,780 | +1.97% | 1,668 | - | +3.43% | - | - |
| 07/01 | 92,940 | 93,570 | 92,660 | 92,950 | +1.41% | 1,971 | - | +1.44% | - | - |
| 06/28 | 91,660 | 92,240 | 90,570 | 91,660 | +0.82% | 1,409 | - | -0.02% | - | - |
| 06/27 | 91,720 | 91,780 | 90,760 | 90,910 | -1.09% | 636 | - | -0.92% | - | - |
| 06/26 | 92,270 | 92,270 | 91,050 | 91,910 | +0.34% | 1,180 | - | +0.05% | - | - |
| 06/25 | 89,500 | 91,600 | 89,500 | 91,600 | +2.51% | 1,188 | - | -0.38% | - | - |
| 06/24 | 89,250 | 89,730 | 89,000 | 89,360 | +0.03% | 597 | - | -2.97% | - | - |
| 06/21 | 89,430 | 89,800 | 89,170 | 89,330 | -0.07% | 346 | - | -3.23% | - | - |
| 06/20 | 89,300 | 89,430 | 88,410 | 89,390 | -0.28% | 1,233 | - | -3.33% | - | - |
| 06/19 | 89,020 | 89,860 | 89,020 | 89,640 | +0.38% | 1,132 | - | -3.22% | - | - |
| 06/18 | 90,970 | 90,970 | 89,120 | 89,300 | -0.46% | 1,154 | - | -3.73% | - | - |
| 06/17 | 91,400 | 91,400 | 89,290 | 89,710 | -2.3% | 2,172 | - | -3.44% | - | - |
| 06/14 | 90,200 | 91,820 | 90,200 | 91,820 | +1.44% | 976 | - | -1.33% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 35,700 5/20 | 27,140 3/25 | 3,510 5/2 | +0.48% 7/2 | -17.2% 9/18 |
| 2009年 7月期 | 27,310 8/5 | 12,500 11/21 | 2,806 7/10 | +16.26% 3/26 | -29.68% 10/8 |
| 2010年 7月期 | 21,300 4/12 | 15,740 11/27 | 3,537 10/15 | +9.08% 1/15 | -11.02% 5/25 |
| 2011年 7月期 | 20,830 2/17 | 15,000 3/15 | 965 3/18 | +7.23% 9/29 | -21.12% 3/15 |
| 2012年 7月期 | 20,100 3/28 | 14,500 10/4 | 979 1/19 | +7.48% 7/4 | -9.84% 10/5 |
| 2013年 7月期 | 26,000 5/22 | 15,550 9/6 | 1,821 4/10 | +11.4% 5/22 | -10.48% 6/13 |
| 2014年 7月期 | 25,940 7/4 | 21,030 9/2 | 798 7/29 | +6.36% 9/26 | -7.47% 2/4 |
| 2015年 7月期 | 31,100 6/25 6/24 | 22,760 10/17 | 997 7/14 | +6.42% 3/2 | -11.57% 8/25 |
| 2016年 7月期 | 28,420 8/11 | 20,750 2/12 | 151 7/13 | +7.56% 3/14 | -11.99% 2/12 |
| 2017年 7月期 | 29,750 7/10 | 21,000 8/3 | 902 11/11 | +6.84% 12/8 | -5.22% 4/17 |
| 2018年 7月期 | 36,800 1/16 1/15 | 28,640 8/1 | 422 1/30 | +7.96% 1/15 | -6.85% 2/14 |
| 2019年 7月期 | 37,650 10/2 | 28,910 12/25 | 2,060 10/11 | +9.3% 10/2 | -11.53% 12/25 |
| 2020年 7月期 | 35,700 12/18 12/17 | 25,220 3/17 | 3,089 12/4 | +8.6% 6/3 | -21.41% 3/13 |
| 2021年 7月期 | 41,100 5/11 | 28,810 8/5 8/4 | 2,128 2/18 | +7.57% 1/13 | -5.67% 7/20 |
| 2022年 7月期 | 48,960 3/28 | 37,150 8/20 | 2,205 5/2 | +8.71% 3/25 | -6.14% 6/23 |
| 2023年 7月期 | 76,500 6/21 | 43,680 8/2 | 6,696 8/2 | +17.36% 6/21 | -4.55% 9/26 |
| 最新 | 83,500 2024/11/8 | 230 | -0.82% 84,192 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/11/08 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
12,500円（2008/11/21） - 568%（6.68倍）
83,500円（11/8）