株価チャート
株価
11/8
- 前日 (11/7)
- 4,020
- 始値
- 4,010
- 高値
- 4,035
- 安値
- 4,005
- 終値 -0.37%
- 4,005
- 出来高 -8.87%
- 11,300
乖離率
- 株価（5日）
移動平均値 - +0.6%
3,981 - 株価（25日）
移動平均値 - +0.13%
4,000 - 出来高（5日）
移動平均値 - -9.89%
12,540
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 | 4,010 | 4,035 | 4,005 | 4,005 | -0.37% | 11,300 | 275億6436万 | +0.13% | 13.68 | 0.94 |
| 11/07 | 3,985 | 4,040 | 3,950 | 4,020 | +0.88% | 12,400 | 276億6759万 | +0.47% | 13.73 | 0.95 |
| 11/06 | 3,970 | 3,990 | 3,950 | 3,985 | +1.4% | 7,300 | 274億2671万 | -0.47% | 13.61 | 0.94 |
| 11/05 | 4,000 | 4,000 | 3,930 | 3,930 | -0.88% | 15,400 | 270億4817万 | -1.9% | 13.42 | 0.93 |
| 11/01 | 4,005 | 4,035 | 3,965 | 3,965 | -1.49% | 16,300 | 272億8906万 | -1.25% | 13.54 | 0.93 |
| 10/31 | 3,940 | 4,060 | 3,940 | 4,025 | +2.42% | 12,200 | 277億201万 | -0.05% | 13.75 | 0.95 |
| 10/30 | 4,015 | 4,090 | 3,930 | 3,930 | -2.12% | 34,400 | 270億4817万 | -2.65% | 13.42 | 0.93 |
| 10/29 | 3,980 | 4,020 | 3,980 | 4,015 | +0.37% | 8,700 | 276億3318万 | -0.94% | 13.71 | 0.95 |
| 10/28 | 3,905 | 4,005 | 3,905 | 4,000 | +2.43% | 12,400 | 275億2994万 | -1.62% | 13.66 | 0.94 |
| 10/25 | 3,980 | 3,980 | 3,900 | 3,905 | -1.64% | 18,200 | 268億7611万 | -4.24% | 13.34 | 0.92 |
| 10/24 | 3,980 | 3,980 | 3,935 | 3,970 | -0.25% | 15,900 | 273億2347万 | -3.08% | 13.56 | 0.94 |
| 10/23 | 3,995 | 3,995 | 3,950 | 3,980 | -0.25% | 10,600 | 273億9229万 | -3.14% | 13.59 | 0.94 |
| 10/22 | 4,005 | 4,010 | 3,960 | 3,990 | -0.25% | 10,900 | 274億6112万 | -3.13% | 13.63 | 0.94 |
| 10/21 | 4,000 | 4,010 | 3,980 | 4,000 | +0.5% | 8,500 | 275億2994万 | -3.15% | 13.66 | 0.94 |
| 10/18 | 4,000 | 4,000 | 3,975 | 3,980 | -0.75% | 10,400 | 273億9229万 | -3.82% | 13.59 | 0.94 |
| 10/17 | 4,000 | 4,010 | 3,990 | 4,010 | +0.25% | 10,000 | 275億9877万 | -3.35% | 13.69 | 0.94 |
| 10/16 | 4,005 | 4,035 | 3,995 | 4,000 | -0.25% | 8,700 | 275億2994万 | -3.82% | 13.66 | 0.94 |
| 10/15 | 4,000 | 4,025 | 4,000 | 4,010 | +0.25% | 9,300 | 275億9877万 | -3.81% | 13.69 | 0.94 |
| 10/11 | 4,030 | 4,030 | 4,000 | 4,000 | -0.12% | 6,700 | 275億2994万 | -4.33% | 13.66 | 0.94 |
| 10/10 | 4,040 | 4,040 | 4,005 | 4,005 | -0.5% | 8,400 | 275億6436万 | -4.53% | 13.68 | 0.94 |
| 10/09 | 4,010 | 4,040 | 3,990 | 4,025 | +0.25% | 17,100 | 277億201万 | -4.42% | 13.75 | 0.95 |
| 10/08 | 4,075 | 4,075 | 4,000 | 4,015 | -1.59% | 13,700 | 276億3318万 | -4.99% | 13.71 | 0.95 |
| 10/07 | 4,130 | 4,130 | 4,080 | 4,080 | 0% | 5,900 | 280億8054万 | -3.82% | 13.93 | 0.96 |
| 10/04 | 4,080 | 4,100 | 4,075 | 4,080 | 0% | 7,700 | 280億8054万 | -4.09% | 13.93 | 0.96 |
| 10/03 | 4,090 | 4,140 | 4,080 | 4,080 | +1.24% | 12,700 | 280億8054万 | -4.34% | 13.93 | 0.96 |
| 10/02 | 4,060 | 4,085 | 4,030 | 4,030 | -1.47% | 12,800 | 277億3642万 | -5.8% | 13.76 | 0.95 |
| 10/01 | 4,065 | 4,150 | 4,065 | 4,090 | +1.36% | 14,500 | 281億4937万 | -4.66% | 13.97 | 0.96 |
| 09/30 | 4,125 | 4,165 | 4,020 | 4,035 | -3.12% | 39,600 | 277億7083万 | -6.14% | 13.78 | 0.95 |
| 09/27 | 4,120 | 4,230 | 4,105 | 4,165 | -2.12% | 53,500 | 286億6555万 | -3.34% | 14.22 | 0.98 |
| 09/26 | 4,235 | 4,295 | 4,235 | 4,255 | -0.58% | 83,400 | 292億8498万 | -1.39% | 14.53 | 1 |
| 09/25 | 4,315 | 4,330 | 4,260 | 4,280 | -1.04% | 26,800 | 294億5704万 | -0.81% | 14.62 | 1.01 |
| 09/24 | 4,340 | 4,345 | 4,310 | 4,325 | -0.12% | 23,000 | 297億6675万 | +0.25% | 14.77 | 1.02 |
| 09/20 | 4,350 | 4,350 | 4,310 | 4,330 | +0.23% | 13,800 | 298億116万 | +0.46% | 14.79 | 1.02 |
| 09/19 | 4,370 | 4,370 | 4,310 | 4,320 | -0.58% | 12,400 | 297億3234万 | +0.37% | 14.75 | 1.02 |
| 09/18 | 4,310 | 4,365 | 4,280 | 4,345 | +1.16% | 23,300 | 299億440万 | +1.12% | 14.84 | 1.02 |
| 09/17 | 4,280 | 4,305 | 4,220 | 4,295 | +1.3% | 15,400 | 295億6028万 | +0.19% | 14.67 | 1.01 |
| 09/13 | 4,260 | 4,295 | 4,200 | 4,240 | -0.47% | 9,400 | 291億8174万 | -0.84% | 14.48 | 1 |
| 09/12 | 4,245 | 4,320 | 4,225 | 4,260 | +1.43% | 9,000 | 293億1939万 | -0.05% | 14.55 | 1 |
| 09/11 | 4,250 | 4,260 | 4,165 | 4,200 | -1.18% | 13,500 | 289億644万 | -1.2% | 14.34 | 0.99 |
| 09/10 | 4,295 | 4,360 | 4,245 | 4,250 | -0.47% | 13,300 | 292億5056万 | +0.28% | 14.51 | 1 |
| 09/09 | 4,175 | 4,300 | 4,135 | 4,270 | +0.59% | 19,300 | 293億8821万 | +1.55% | 14.58 | 1.01 |
| 09/06 | 4,295 | 4,365 | 4,215 | 4,245 | -1.16% | 19,100 | 292億1615万 | +1.07% | 14.5 | 1 |
| 09/05 | 4,360 | 4,380 | 4,285 | 4,295 | -1.38% | 19,300 | 295億6028万 | +2.19% | 14.67 | 1.01 |
| 09/04 | 4,360 | 4,405 | 4,300 | 4,355 | -1.02% | 29,100 | 299億7323万 | +3.47% | 14.87 | 1.03 |
| 09/03 | 4,375 | 4,415 | 4,375 | 4,400 | 0% | 9,300 | 302億8294万 | +4.51% | 15.03 | 1.04 |
| 09/02 | 4,400 | 4,410 | 4,360 | 4,400 | -0.34% | 10,900 | 302億8294万 | +4.56% | 15.03 | 1.04 |
| 08/30 | 4,395 | 4,450 | 4,375 | 4,415 | +0.46% | 15,800 | 303億8618万 | +5.02% | 15.08 | 1.04 |
| 08/29 | 4,340 | 4,425 | 4,320 | 4,395 | +0.8% | 10,000 | 302億4853万 | +4.64% | 15.01 | 1.04 |
| 08/28 | 4,390 | 4,405 | 4,360 | 4,360 | -0.68% | 7,100 | 300億764万 | +3.83% | 14.89 | 1.03 |
| 08/27 | 4,310 | 4,390 | 4,310 | 4,390 | +1.27% | 6,100 | 302億1411万 | +4.52% | 14.99 | 1.03 |
| 08/26 | 4,315 | 4,350 | 4,285 | 4,335 | +0.46% | 10,200 | 298億3558万 | +3.26% | 14.8 | 1.02 |
| 08/23 | 4,290 | 4,315 | 4,260 | 4,315 | +0.58% | 4,000 | 296億9793万 | +2.66% | 14.74 | 1.02 |
| 08/22 | 4,300 | 4,330 | 4,260 | 4,290 | -0.23% | 7,100 | 295億2586万 | +1.92% | 14.65 | 1.01 |
| 08/21 | 4,270 | 4,320 | 4,270 | 4,300 | +0.7% | 6,900 | 295億9469万 | +1.99% | 14.69 | 1.01 |
| 08/20 | 4,240 | 4,300 | 4,240 | 4,270 | +0.71% | 4,100 | 293億8821万 | +1.09% | 14.58 | 1.01 |
| 08/19 | 4,225 | 4,305 | 4,205 | 4,240 | +0.36% | 7,800 | 291億8174万 | +0.21% | 14.48 | 1 |
| 08/16 | 4,190 | 4,240 | 4,190 | 4,225 | +0.84% | 9,600 | 290億7850万 | -0.31% | 14.43 | 1 |
| 08/15 | 4,130 | 4,220 | 4,120 | 4,190 | +0.84% | 15,300 | 288億3762万 | -1.32% | 14.31 | 0.99 |
| 08/14 | 4,100 | 4,155 | 4,100 | 4,155 | +1.47% | 9,100 | 285億9673万 | -2.37% | 14.19 | 0.98 |
| 08/13 | 4,000 | 4,100 | 4,000 | 4,095 | +2.12% | 16,300 | 281億8378万 | -4.03% | 13.99 | 0.96 |
| 08/09 | 3,915 | 4,050 | 3,915 | 4,010 | +2.82% | 19,000 | 275億9877万 | -6.31% | 13.69 | 0.94 |
| 08/08 | 3,945 | 4,000 | 3,890 | 3,900 | -1.64% | 29,600 | 268億4169万 | -9.32% | 13.32 | 0.92 |
| 08/07 | 3,845 | 4,065 | 3,835 | 3,965 | +2.06% | 39,600 | 272億8906万 | -8.32% | 13.54 | 0.93 |
| 08/06 | 3,710 | 4,095 | 3,710 | 3,885 | +13.27% | 53,300 | 267億3846万 | -10.61% | 13.27 | 0.92 |
| 08/05 | 4,010 | 4,010 | 3,430 | 3,430 | -16.95% | 74,000 | 236億693万 | -21.53% | 11.71 | 0.81 |
| 08/02 | 4,270 | 4,270 | 4,100 | 4,130 | -4.84% | 63,600 | 284億2467万 | -6.37% | 14.1 | 0.97 |
| 08/01 | 4,395 | 4,400 | 4,320 | 4,340 | -2.03% | 8,800 | 298億6999万 | -1.83% | 14.82 | 1.02 |
| 07/31 | 4,375 | 4,475 | 4,350 | 4,430 | +1.26% | 16,400 | 304億8941万 | +0.23% | 15.13 | 1.04 |
| 07/30 | 4,370 | 4,395 | 4,350 | 4,375 | +0.11% | 6,700 | 301億1088万 | -0.95% | 14.94 | 1.03 |
| 07/29 | 4,305 | 4,400 | 4,300 | 4,370 | +1.98% | 11,700 | 300億7646万 | -1.04% | 14.92 | 1.03 |
| 07/26 | 4,265 | 4,375 | 4,265 | 4,285 | -0.58% | 15,700 | 294億9145万 | -2.88% | 14.63 | 1.01 |
| 07/25 | 4,340 | 4,365 | 4,270 | 4,310 | -1.49% | 27,200 | 296億6351万 | -2.25% | 14.72 | 1.02 |
| 07/24 | 4,360 | 4,415 | 4,340 | 4,375 | -0.23% | 13,400 | 301億1088万 | -0.7% | 14.94 | 1.03 |
| 07/23 | 4,390 | 4,415 | 4,385 | 4,385 | +0.69% | 5,400 | 301億7970万 | -0.39% | 14.98 | 1.03 |
| 07/22 | 4,435 | 4,445 | 4,335 | 4,355 | -2.13% | 22,900 | 299億7323万 | -1% | 14.87 | 1.03 |
| 07/19 | 4,455 | 4,460 | 4,425 | 4,450 | -0.11% | 9,400 | 306億2706万 | +1.18% | 15.2 | 1.05 |
| 07/18 | 4,465 | 4,490 | 4,455 | 4,455 | -0.45% | 10,500 | 306億6147万 | +1.5% | 15.21 | 1.05 |
| 07/17 | 4,500 | 4,500 | 4,460 | 4,475 | -0.56% | 5,500 | 307億9912万 | +2.15% | 15.28 | 1.05 |
| 07/16 | 4,455 | 4,500 | 4,455 | 4,500 | +1.24% | 10,100 | 309億7119万 | +2.9% | 15.37 | 1.06 |
| 07/12 | 4,425 | 4,445 | 4,395 | 4,445 | +0.45% | 13,300 | 305億9265万 | +1.88% | 15.18 | 1.05 |
| 07/11 | 4,420 | 4,430 | 4,385 | 4,425 | +0.23% | 11,000 | 304億5500万 | +1.68% | 15.11 | 1.04 |
| 07/10 | 4,430 | 4,445 | 4,385 | 4,415 | -0.56% | 11,000 | 303億8618万 | +1.68% | 15.08 | 1.04 |
| 07/09 | 4,405 | 4,450 | 4,405 | 4,440 | +0.45% | 5,300 | 305億5824万 | +2.49% | 15.16 | 1.05 |
| 07/08 | 4,450 | 4,450 | 4,400 | 4,420 | -0.45% | 10,400 | 304億2059万 | +2.22% | 15.1 | 1.04 |
| 07/05 | 4,505 | 4,505 | 4,440 | 4,440 | -1.66% | 17,100 | 305億5824万 | +2.8% | 15.16 | 1.05 |
| 07/04 | 4,500 | 4,520 | 4,500 | 4,515 | +0.33% | 6,200 | 310億7442万 | +4.68% | 15.42 | 1.06 |
| 07/03 | 4,510 | 4,520 | 4,480 | 4,500 | +0.22% | 8,100 | 309億7119万 | +4.63% | 15.37 | 1.06 |
| 07/02 | 4,505 | 4,505 | 4,460 | 4,490 | -0.44% | 12,500 | 309億236万 | +4.71% | 15.33 | 1.06 |
| 07/01 | 4,445 | 4,525 | 4,440 | 4,510 | +1.46% | 26,800 | 310億4001万 | +5.37% | 15.4 | 1.06 |
| 06/28 | 4,390 | 4,465 | 4,365 | 4,445 | +1.72% | 48,100 | 305億9265万 | +3.98% | 15.18 | 1 |
| 06/27 | 4,315 | 4,375 | 4,315 | 4,370 | +1.04% | 7,300 | 300億7646万 | +2.27% | 14.92 | 0.99 |
| 06/26 | 4,370 | 4,370 | 4,280 | 4,325 | -0.57% | 14,900 | 297億6675万 | +1.15% | 14.77 | 0.98 |
| 06/25 | 4,345 | 4,380 | 4,325 | 4,350 | +0.23% | 24,000 | 299億3881万 | +1.52% | 14.86 | 0.98 |
| 06/24 | 4,270 | 4,350 | 4,270 | 4,340 | +1.4% | 22,900 | 298億6999万 | +1.14% | 14.82 | 0.98 |
| 06/21 | 4,240 | 4,285 | 4,240 | 4,280 | +1.42% | 4,500 | 294億5704万 | -0.37% | 14.62 | 0.97 |
| 06/20 | 4,235 | 4,245 | 4,200 | 4,220 | -0.35% | 8,800 | 290億4409万 | -1.88% | 14.41 | 0.95 |
| 06/19 | 4,250 | 4,280 | 4,225 | 4,235 | -0.59% | 8,400 | 291億4733万 | -1.67% | 14.46 | 0.96 |
| 06/18 | 4,310 | 4,310 | 4,245 | 4,260 | -1.16% | 14,200 | 293億1939万 | -1.16% | 14.55 | 0.96 |
| 06/17 | 4,335 | 4,335 | 4,250 | 4,310 | -0.81% | 11,800 | 296億6351万 | -0.21% | 14.72 | 0.97 |
| 06/14 | 4,245 | 4,350 | 4,230 | 4,345 | +2.96% | 26,600 | 299億440万 | +0.46% | 14.84 | 0.98 |
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 | |
| 2008年 3月期 | 952 476 7/2 | 670 335 1/22 | 57,500 115,000 7/2 | - | - | +10.55% 2/28 | -9.94% 1/22 |
| 2009年 3月期 | 800 400 7/1 | 480 240 10/10 | 37,000 74,000 5/19 | - | - | +9.65% 11/17 | -23.77% 10/8 |
| 2010年 3月期 | 788 394 9/25 | 566 283 4/30 283 4/17 | 38,500 77,000 6/30 | - | - | +11.07% 6/15 | -10.85% 11/11 |
| 2011年 3月期 | 736 368 4/28 368 4/27 他3件 | 562 281 3/16 281 3/15 | 34,000 68,000 7/1 | 52億8631万 | 40億3655万 | +7.65% 12/10 | -15.96% 3/16 |
| 2012年 3月期 | 840 420 7/25 | 604 302 1/18 | 33,000 66,000 7/1 | 60億3328万 | 43億3822万 | +7.81% 7/21 | -8.52% 8/23 |
| 2013年 3月期 | 760 380 3/25 | 546 273 10/31 | 39,000 78,000 7/2 | 54億5869万 | 39億2163万 | +15.36% 1/10 | -6.63% 5/21 |
| 2014年 3月期 | 936 468 1/29 468 1/28 | 638 319 4/5 | 24,500 49,000 3/7 49,000 7/1 | 67億2280万 | 45億8242万 | +10.01% 1/22 | -10.14% 6/7 |
| 2015年 3月期 | 1,130 565 1/28 565 1/26 | 798 399 5/9 | 29,000 58,000 7/1 | 81億1621万 | 57億3162万 | +17.61% 7/4 | -4.45% 8/8 |
| 2016年 3月期 | 1,220 610 6/12 | 858 429 2/12 | 71,000 142,000 6/15 | 87億6263万 | 61億6257万 | +15.42% 6/12 | -16.66% 8/25 |
| 2017年 3月期 | 1,269 3/27 | 950 11/11 475 4/6 他2件 | 51,400 3/15 | 91億1457万 | 68億2336万 | +14.74% 5/9 | -10.05% 4/12 |
| 2018年 3月期 | 2,295 12/19 12/15 | 1,077 4/13 | 140,300 5/9 | 164億8380万 | 77億3553万 | +14.07% 11/14 | -13.54% 2/6 |
| 2019年 3月期 | 2,599 7/2 | 1,545 3/27 | 45,600 5/23 | 186億6728万 | 110億9694万 | +11.29% 4/26 | -12.49% 12/25 |
| 2020年 3月期 | 2,337 1/20 | 1,421 4/8 | 41,200 3/30 | 160億8437万 | 102億631万 | +15.18% 5/15 | -17.01% 4/3 |
| 2021年 3月期 | 2,254 3/26 | 1,500 4/6 | 108,600 3/29 | 155億1312万 | 103億2373万 | +9.43% 5/13 | -7.17% 4/2 |
| 2022年 3月期 | 2,038 3/25 | 1,856 3/30 | 83,600 3/29 | 140億2650万 | 127億7389万 | +3.61% 3/2 | -6.53% 4/14 |
| 2023年 3月期 | 2,097 3/10 | 1,777 5/17 | 47,500 5/13 | 144億3257万 | 122億3017万 | +4.06% 3/8 | -5.31% 3/30 |
| 2024年 3月期 | 6,240 2/29 | 1,948 4/5 4/3 | 488,800 2/29 | 429億4671万 | 134億708万 | +50.08% 11/24 | -18.35% 4/2 |
| 最新 | 4,005 2024/11/8 | 11,300 | 275億6436万 | +0.13% 4,000 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/27
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/29
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/25 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/30 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/25
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/29 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/29
- 94%（1.94倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 140%（2.4倍）
- 2024/11/08 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
340円（2002/11/20） - 1078%（11.78倍）
4,005円（11/8）