株価チャート
株価
11/8
- 前日 (11/7)
- 846
- 始値
- 856
- 高値
- 880
- 安値
- 840
- 終値 +2.6%
- 868
- 出来高 +3.86%
- 32,300
乖離率
- 株価（5日）
移動平均値 - +0.7%
862 - 株価（25日）
移動平均値 - -2.36%
889 - 出来高（5日）
移動平均値 - +51.93%
21,260
2024/06/20～2024/11/08
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 | 856 | 880 | 840 | 868 | +2.6% | 32,300 | 69億2143万 | -2.36% | 11.56 | 3.07 |
| 11/07 | 875 | 878 | 836 | 846 | -3.2% | 31,100 | 67億4600万 | -5.26% | 11.27 | 2.99 |
| 11/06 | 854 | 874 | 836 | 874 | +1.04% | 15,600 | 69億6927万 | -2.67% | 11.64 | 3.09 |
| 11/05 | 852 | 865 | 840 | 865 | +1.17% | 10,100 | 68億9751万 | -4.21% | 11.52 | 3.06 |
| 11/01 | 881 | 885 | 855 | 855 | -3.82% | 17,200 | 68億1777万 | -6.04% | 11.39 | 3.02 |
| 10/31 | 890 | 901 | 882 | 889 | -0.22% | 12,400 | 70億8888万 | -3.26% | 11.84 | 3.14 |
| 10/30 | 893 | 916 | 891 | 891 | +1.25% | 22,500 | 71億483万 | -3.88% | 11.87 | 3.15 |
| 10/29 | 866 | 900 | 851 | 880 | +2.56% | 28,100 | 70億1712万 | -6.18% | 11.72 | 3.11 |
| 10/28 | 841 | 866 | 835 | 858 | +2.02% | 21,000 | 68億4169万 | -9.68% | 11.43 | 3.03 |
| 10/25 | 821 | 850 | 820 | 841 | +1.45% | 18,400 | 67億613万 | -12.49% | 11.2 | 2.97 |
| 10/24 | 830 | 839 | 822 | 829 | -1.31% | 8,900 | 66億1044万 | -14.36% | 11.04 | 2.93 |
| 10/23 | 835 | 854 | 831 | 840 | -0.36% | 11,000 | 66億9816万 | -13.93% | 11.19 | 2.97 |
| 10/22 | 871 | 871 | 831 | 843 | -3.33% | 43,300 | 67億2208万 | -14.24% | 11.23 | 2.98 |
| 10/21 | 884 | 897 | 870 | 872 | -1.69% | 18,800 | 69億5332万 | -12.01% | 11.62 | 3.08 |
| 10/18 | 907 | 907 | 884 | 887 | -2.42% | 22,100 | 70億7293万 | -11.03% | 11.82 | 3.14 |
| 10/17 | 904 | 918 | 900 | 909 | +1.56% | 15,200 | 72億4836万 | -9.55% | 12.11 | 3.21 |
| 10/16 | 880 | 903 | 875 | 895 | -1.65% | 56,300 | 71億3673万 | -11.74% | 11.92 | 3.16 |
| 10/15 | 910 | 923 | 904 | 910 | +0.89% | 26,100 | 72億5634万 | -10.7% | 12.12 | 3.22 |
| 10/11 | 935 | 935 | 900 | 902 | -2.17% | 28,300 | 71億9254万 | -11.91% | 12.02 | 3.19 |
| 10/10 | 974 | 974 | 922 | 922 | -5.24% | 61,500 | 73億5202万 | -10.14% | 12.28 | 3.26 |
| 10/09 | 937 | 982 | 898 | 973 | +4.96% | 147,700 | 77億5870万 | -5.53% | 12.96 | 3.44 |
| 10/08 | 933 | 939 | 915 | 927 | -2.22% | 40,900 | 73億9189万 | -9.91% | 12.35 | 3.28 |
| 10/07 | 965 | 965 | 936 | 948 | -0.84% | 39,400 | 75億5935万 | -8.05% | 12.63 | 3.35 |
| 10/04 | 960 | 968 | 938 | 956 | +0.42% | 80,500 | 76億2314万 | -7.27% | 12.74 | 3.38 |
| 10/03 | 960 | 973 | 935 | 952 | +0.21% | 66,800 | 75億9124万 | -7.66% | 12.68 | 3.37 |
| 10/02 | 971 | 991 | 950 | 950 | -3.94% | 98,500 | 75億7530万 | -8.12% | 12.66 | 3.36 |
| 10/01 | 998 | 998 | 975 | 989 | +0.92% | 52,200 | 78億8628万 | -4.35% | 13.18 | 3.5 |
| 09/30 | 1,025 | 1,038 | 980 | 980 | -7.63% | 172,000 | 78億1452万 | -4.76% | 13.06 | 3.47 |
| 09/27 | 1,084 | 1,100 | 1,059 | 1,061 | -1.3% | 45,200 | 84億6041万 | +3.71% | 14.14 | 3.75 |
| 09/26 | 1,094 | 1,094 | 1,044 | 1,075 | -1.01% | 113,600 | 85億7205万 | +5.81% | 14.32 | 3.8 |
| 09/25 | 1,160 | 1,161 | 1,085 | 1,086 | -6.94% | 82,100 | 86億5976万 | +7.63% | 14.47 | 3.84 |
| 09/24 | 1,219 | 1,219 | 1,147 | 1,167 | -1.85% | 125,300 | 93億565万 | +16.7% | 15.55 | 4.13 |
| 09/20 | 1,154 | 1,209 | 1,140 | 1,189 | +5.04% | 237,200 | 94億8108万 | +20.22% | 15.84 | 4.2 |
| 09/19 | 1,029 | 1,154 | 1,021 | 1,132 | +11.53% | 242,700 | 90億2656万 | +15.75% | 15.08 | 4 |
| 09/18 | 1,047 | 1,083 | 1,012 | 1,015 | -1.17% | 72,900 | 80億9361万 | +4.75% | 13.52 | 3.59 |
| 09/17 | 1,041 | 1,041 | 988 | 1,027 | +1.58% | 74,100 | 81億8929万 | +6.87% | 13.68 | 3.63 |
| 09/13 | 1,038 | 1,041 | 1,000 | 1,011 | -2.6% | 35,100 | 80億6171万 | +5.86% | 13.47 | 3.57 |
| 09/12 | 1,075 | 1,088 | 1,024 | 1,038 | +2.27% | 59,800 | 82億7701万 | +9.49% | 13.83 | 3.67 |
| 09/11 | 1,087 | 1,089 | 995 | 1,015 | -7.22% | 146,800 | 80億9361万 | +8.09% | 13.52 | 3.59 |
| 09/10 | 1,149 | 1,160 | 1,068 | 1,094 | -2.76% | 246,700 | 87億2355万 | +17.76% | 14.57 | 3.87 |
| 09/09 | 980 | 1,146 | 980 | 1,125 | +8.17% | 171,300 | 89億7075万 | +23.22% | 14.99 | 3.98 |
| 09/06 | 1,046 | 1,115 | 1,013 | 1,040 | +1.96% | 269,300 | 82億9296万 | +15.68% | 13.86 | 3.68 |
| 09/05 | 950 | 1,048 | 950 | 1,020 | +6.92% | 187,000 | 81億3348万 | +14.22% | 13.59 | 3.61 |
| 09/04 | 980 | 1,013 | 954 | 954 | -6.65% | 94,300 | 76億719万 | +7.19% | 12.71 | 3.37 |
| 09/03 | 958 | 1,035 | 957 | 1,022 | +7.13% | 166,200 | 81億4942万 | +14.7% | 13.62 | 3.61 |
| 09/02 | 974 | 993 | 917 | 954 | -1.85% | 123,000 | 76億719万 | +7.19% | 12.71 | 3.37 |
| 08/30 | 950 | 978 | 935 | 972 | +2.32% | 81,200 | 77億5072万 | +8.97% | 12.95 | 3.44 |
| 08/29 | 963 | 974 | 941 | 950 | -1.45% | 42,500 | 75億7530万 | +6.38% | 12.66 | 3.36 |
| 08/28 | 1,041 | 1,041 | 960 | 964 | -5.49% | 89,700 | 76億8693万 | +7.59% | 12.84 | 3.41 |
| 08/27 | 930 | 1,037 | 930 | 1,020 | +8.05% | 242,700 | 81億3348万 | +13.08% | 13.59 | 3.61 |
| 08/26 | 876 | 960 | 861 | 944 | +9.64% | 166,600 | 75億2745万 | +4.89% | 12.58 | 3.34 |
| 08/23 | 854 | 861 | 840 | 861 | +1.29% | 20,700 | 68億6561万 | -5.18% | 11.47 | 3.04 |
| 08/22 | 895 | 895 | 849 | 850 | -4.17% | 40,900 | 67億7790万 | -6.9% | 11.32 | 3.01 |
| 08/21 | 881 | 905 | 876 | 887 | -0.78% | 31,500 | 70億7293万 | -3.48% | 11.82 | 3.14 |
| 08/20 | 880 | 916 | 865 | 894 | +4.2% | 81,600 | 71億2875万 | -3.25% | 11.91 | 3.16 |
| 08/19 | 884 | 891 | 858 | 858 | -2.94% | 43,600 | 68億4169万 | -7.44% | 11.43 | 3.03 |
| 08/16 | 904 | 904 | 881 | 884 | -3.28% | 72,300 | 70億4901万 | -4.54% | 11.78 | 3.13 |
| 08/15 | 907 | 929 | 883 | 914 | +0.44% | 75,100 | 72億8823万 | -1.08% | 12.18 | 3.23 |
| 08/14 | 835 | 934 | 830 | 910 | +11.25% | 190,400 | 72億5634万 | -1.19% | 12.12 | 3.22 |
| 08/13 | 891 | 891 | 812 | 818 | -6.62% | 136,600 | 65億2273万 | -11.09% | 10.9 | 2.89 |
| 08/09 | 876 | 918 | 855 | 876 | +3.55% | 119,300 | 69億8522万 | -4.99% | 11.67 | 3.1 |
| 08/08 | 810 | 880 | 789 | 846 | +3.8% | 100,600 | 67億4600万 | -8.34% | 11.27 | 2.99 |
| 08/07 | 733 | 826 | 733 | 815 | +8.96% | 129,700 | 64億9881万 | -11.99% | 10.86 | 2.88 |
| 08/06 | 730 | 784 | 706 | 748 | +6.55% | 168,200 | 59億6455万 | -19.91% | 9.97 | 2.65 |
| 08/05 | 726 | 799 | 670 | 702 | -10.34% | 332,300 | 55億9774万 | -25.56% | 9.35 | 2.48 |
| 08/02 | 820 | 840 | 783 | 783 | -11.72% | 171,300 | 62億4364万 | -18.01% | 10.43 | 2.77 |
| 08/01 | 921 | 921 | 856 | 887 | -4.83% | 197,400 | 70億7293万 | -8.46% | 11.82 | 3.14 |
| 07/31 | 960 | 962 | 912 | 932 | -4.7% | 139,100 | 74億3176万 | -5.57% | 12.42 | 3.3 |
| 07/30 | 1,003 | 1,014 | 946 | 978 | -2.4% | 180,000 | 77億9857万 | -1.41% | 13.03 | 3.46 |
| 07/29 | 1,015 | 1,034 | 992 | 1,002 | +0.4% | 286,800 | 79億8994万 | +1.21% | 13.35 | 3.54 |
| 07/26 | 999 | 1,162 | 970 | 998 | -0.8% | 1,667,400 | 79億5805万 | +1.73% | 13.3 | 3.53 |
| 07/25 | 1,017 | 1,093 | 982 | 1,006 | -2.24% | 549,100 | 80億2184万 | +3.39% | 13.4 | 3.56 |
| 07/24 | 1,140 | 1,278 | 1,014 | 1,029 | -7.3% | 2,697,700 | 82億524万 | - | 13.71 | 3.64 |
| 07/23 | 952 | 1,110 | 926 | 1,110 | +15.63% | 1,994,600 | 88億5114万 | - | 14.79 | 3.93 |
| 07/22 | 1,089 | 1,121 | 955 | 960 | -16.45% | 979,900 | 76億5504万 | - | 12.79 | 3.39 |
| 07/19 | 1,093 | 1,149 | 1,065 | 1,149 | +15.02% | 586,600 | 91億6212万 | - | 15.31 | 4.06 |
| 07/18 | 980 | 1,044 | 965 | 999 | -0.2% | 254,700 | 79億6602万 | - | 13.31 | 3.53 |
| 07/17 | 1,011 | 1,097 | 987 | 1,001 | -0.99% | 974,100 | 79億8197万 | - | 13.34 | 3.54 |
| 07/16 | 1,052 | 1,117 | 1,002 | 1,011 | +4.55% | 1,863,000 | 80億6171万 | - | 13.47 | 3.57 |
| 07/12 | 817 | 967 | 817 | 967 | +18.36% | 162,100 | 77億1085万 | - | 12.88 | 3.42 |
| 07/11 | 835 | 858 | 811 | 817 | -2.51% | 95,000 | 65億1475万 | - | 10.88 | 2.89 |
| 07/10 | 855 | 859 | 827 | 838 | -1.99% | 113,000 | 66億8221万 | - | 11.16 | 2.96 |
| 07/09 | 872 | 888 | 850 | 855 | -1.5% | 123,000 | 68億1777万 | - | 11.39 | 3.02 |
| 07/08 | 875 | 907 | 868 | 868 | -0.8% | 166,700 | 69億2143万 | - | 11.56 | 3.07 |
| 07/05 | 880 | 921 | 863 | 875 | -1.35% | 332,100 | 69億7725万 | - | 11.66 | 3.09 |
| 07/04 | 938 | 942 | 882 | 887 | -4.62% | 359,400 | 70億7293万 | - | 11.82 | 3.14 |
| 07/03 | 1,019 | 1,080 | 930 | 930 | -7.83% | 1,054,100 | 74億1582万 | - | 12.39 | 3.29 |
| 07/02 | 971 | 1,119 | 971 | 1,009 | +4.02% | 2,392,400 | 80億4576万 | - | 13.44 | 3.57 |
| 07/01 | 995 | 1,083 | 924 | 970 | -5.37% | 1,589,400 | 77億3478万 | - | 12.92 | 3.43 |
| 06/28 | 1,091 | 1,170 | 998 | 1,025 | -7.66% | 1,637,600 | 81億7335万 | - | 14.65 | 3.87 |
| 06/27 | 1,410 | 1,641 | 1,088 | 1,110 | -17.78% | 3,930,600 | 88億5114万 | - | 15.86 | 4.19 |
| 06/26 | 1,070 | 1,350 | 1,070 | 1,350 | +28.57% | 3,624,600 | 107億6490万 | - | 19.29 | 5.09 |
| 06/25 | 880 | 1,075 | 855 | 1,050 | +13.51% | 5,379,100 | 83億7270万 | - | 15 | 3.96 |
| 06/24 | 835 | 925 | 806 | 925 | +19.35% | 3,199,900 | 73億7595万 | - | 13.22 | 3.49 |
| 06/21 | 787 | 840 | 755 | 775 | -5.14% | 1,295,400 | 61億7985万 | - | 11.08 | 2.92 |
| 06/20 | 875 | 994 | 795 | 817 | 0% | 5,011,600 | 65億1475万 | - | 11.68 | 3.08 |
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 | |
| 2024年 6月期 | 1,641 6/27 | 755 6/21 | 5,379,100 6/25 | 130億8533万 | 60億2037万 | +3.36% 7/25 | -18.05% 8/2 |
| 最新 | 868 2024/11/8 | 32,300 | 69億2143万 | -2.36% 889 | |||