株価チャート
株価
11/8
- 前日 (11/7)
- 389
- 始値
- 389
- 高値
- 394
- 安値
- 389
- 終値 +0.51%
- 391
- 出来高 -23.33%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.51%
389 - 株価（25日）
移動平均値 - -0.26%
392 - 出来高（5日）
移動平均値 - -38.5%
3,740
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 | 389 | 394 | 389 | 391 | +0.51% | 2,300 | 68億6453万 | -0.26% | 18.5 | 2.82 |
| 11/07 | 393 | 393 | 389 | 389 | 0% | 3,000 | 68億2942万 | -1.02% | 18.4 | 2.8 |
| 11/06 | 387 | 397 | 387 | 389 | +0.78% | 8,100 | 68億2942万 | -1.02% | 18.4 | 2.8 |
| 11/05 | 391 | 391 | 386 | 386 | -1.28% | 1,600 | 67億7675万 | -1.78% | 18.26 | 2.78 |
| 11/01 | 389 | 391 | 386 | 391 | +0.77% | 3,700 | 68億6453万 | -0.76% | 18.5 | 2.82 |
| 10/31 | 390 | 392 | 387 | 388 | -0.77% | 1,900 | 68億1186万 | -1.52% | 18.36 | 2.8 |
| 10/30 | 390 | 396 | 389 | 391 | +1.03% | 4,900 | 68億6453万 | -1.01% | 18.5 | 2.82 |
| 10/29 | 390 | 393 | 386 | 387 | -0.51% | 2,600 | 67億9431万 | -2.03% | 18.31 | 2.79 |
| 10/28 | 388 | 395 | 384 | 389 | +0.52% | 9,200 | 68億2942万 | -1.52% | 18.4 | 2.8 |
| 10/25 | 388 | 388 | 378 | 387 | 0% | 12,700 | 67億9431万 | -2.27% | 18.31 | 2.79 |
| 10/24 | 390 | 390 | 380 | 387 | +0.26% | 5,600 | 67億9431万 | -2.27% | 18.31 | 2.79 |
| 10/23 | 395 | 395 | 385 | 386 | -1.78% | 10,200 | 67億7675万 | -2.77% | 18.26 | 2.78 |
| 10/22 | 391 | 398 | 389 | 393 | +0.26% | 7,600 | 68億9964万 | -1.01% | 18.59 | 2.83 |
| 10/21 | 396 | 397 | 392 | 392 | 0% | 5,500 | 68億8209万 | -1.51% | 18.55 | 2.83 |
| 10/18 | 394 | 394 | 392 | 392 | -0.51% | 3,500 | 68億8209万 | -1.75% | 18.55 | 2.83 |
| 10/17 | 397 | 397 | 391 | 394 | -0.25% | 7,500 | 69億1720万 | -1.75% | 18.64 | 2.84 |
| 10/16 | 397 | 400 | 393 | 395 | +0.25% | 2,700 | 69億3476万 | -1.99% | 18.69 | 2.85 |
| 10/15 | 397 | 399 | 394 | 394 | -0.25% | 4,600 | 69億1720万 | -2.96% | 18.64 | 2.84 |
| 10/11 | 402 | 403 | 395 | 395 | -0.75% | 7,200 | 69億3476万 | -3.42% | 18.69 | 2.85 |
| 10/10 | 406 | 408 | 398 | 398 | -1.97% | 9,600 | 69億8743万 | -3.16% | 18.83 | 2.87 |
| 10/09 | 405 | 408 | 401 | 406 | +1.25% | 7,800 | 71億2788万 | -1.69% | 19.21 | 2.93 |
| 10/08 | 398 | 403 | 392 | 401 | +0.75% | 13,000 | 70億4010万 | -3.37% | 18.97 | 2.89 |
| 10/07 | 397 | 400 | 396 | 398 | +0.76% | 8,300 | 69億8743万 | -4.78% | 18.83 | 2.87 |
| 10/04 | 395 | 399 | 395 | 395 | 0% | 3,500 | 69億3476万 | -5.95% | 18.69 | 2.85 |
| 10/03 | 398 | 402 | 395 | 395 | -0.5% | 10,800 | 69億3476万 | -6.62% | 18.69 | 2.85 |
| 10/02 | 400 | 400 | 392 | 397 | -1.49% | 13,400 | 69億6987万 | -6.81% | 18.78 | 2.86 |
| 10/01 | 402 | 404 | 401 | 403 | +1.77% | 11,900 | 70億7521万 | -6.06% | 19.07 | 2.9 |
| 09/30 | 395 | 400 | 392 | 396 | -1.74% | 13,000 | 69億5231万 | -8.33% | 18.74 | 2.85 |
| 09/27 | 409 | 409 | 399 | 403 | +2.28% | 7,200 | 70億7521万 | -7.36% | 19.07 | 2.9 |
| 09/26 | 406 | 406 | 394 | 394 | -1.01% | 20,300 | 69億1720万 | -10.05% | 18.64 | 2.84 |
| 09/25 | 398 | 400 | 396 | 398 | +0.25% | 4,200 | 69億8743万 | -9.75% | 18.83 | 2.87 |
| 09/24 | 408 | 408 | 395 | 397 | -1.24% | 11,700 | 69億6987万 | -10.79% | 18.78 | 2.86 |
| 09/20 | 407 | 409 | 400 | 402 | +0.75% | 9,700 | 70億5765万 | -10.27% | 19.02 | 2.9 |
| 09/19 | 399 | 408 | 397 | 399 | +1.01% | 25,400 | 70億498万 | -11.53% | 18.88 | 2.88 |
| 09/18 | 399 | 404 | 392 | 395 | 0% | 10,000 | 69億3476万 | -13% | 18.69 | 2.85 |
| 09/17 | 403 | 404 | 393 | 395 | -1.99% | 20,400 | 69億3476万 | -13.57% | 18.69 | 2.85 |
| 09/13 | 412 | 412 | 402 | 403 | -2.66% | 18,100 | 70億7521万 | -12.01% | 19.07 | 2.9 |
| 09/12 | 416 | 417 | 407 | 414 | +1.47% | 16,800 | 72億6833万 | -10% | 19.59 | 2.98 |
| 09/11 | 451 | 451 | 402 | 408 | -8.31% | 75,600 | 71億6299万 | -11.5% | 19.3 | 2.94 |
| 09/10 | 460 | 505 | 443 | 445 | -3.05% | 371,800 | 78億1258万 | -3.89% | 21.05 | 3.21 |
| 09/09 | 454 | 464 | 443 | 459 | +0.88% | 14,200 | 80億5836万 | -1.08% | 21.72 | 3.31 |
| 09/06 | 465 | 465 | 454 | 455 | -1.52% | 13,200 | 79億8814万 | -2.78% | 21.53 | 3.28 |
| 09/05 | 453 | 464 | 448 | 462 | +1.54% | 13,300 | 81億1103万 | -2.53% | 21.86 | 3.33 |
| 09/04 | 455 | 456 | 442 | 455 | 0% | 13,900 | 79億8814万 | -5.01% | 21.53 | 3.28 |
| 09/03 | 460 | 460 | 454 | 455 | -0.87% | 19,000 | 79億8814万 | -6.19% | 21.53 | 3.28 |
| 09/02 | 463 | 464 | 451 | 459 | -0.86% | 10,300 | 80億5836万 | -6.33% | 21.72 | 3.31 |
| 08/30 | 463 | 468 | 461 | 463 | 0% | 6,900 | 81億2859万 | -6.65% | 21.91 | 3.34 |
| 08/29 | 470 | 472 | 462 | 463 | -1.49% | 17,000 | 81億2859万 | -7.58% | 21.91 | 3.34 |
| 08/28 | 473 | 473 | 462 | 470 | +0.64% | 8,100 | 82億5148万 | -7.11% | 22.24 | 3.39 |
| 08/27 | 471 | 471 | 462 | 467 | +0.21% | 8,300 | 81億9882万 | -8.79% | 22.09 | 3.37 |
| 08/26 | 469 | 470 | 462 | 466 | -0.64% | 26,500 | 81億8126万 | -10.04% | 22.05 | 3.36 |
| 08/23 | 479 | 479 | 469 | 469 | -0.42% | 20,000 | 82億3393万 | -10.5% | 22.19 | 3.38 |
| 08/22 | 477 | 481 | 471 | 471 | -1.05% | 10,400 | 82億6904万 | -11.13% | 22.28 | 3.4 |
| 08/21 | 486 | 486 | 475 | 476 | -2.06% | 7,000 | 83億5682万 | -11.19% | 22.52 | 3.43 |
| 08/20 | 480 | 486 | 478 | 486 | +1.25% | 9,300 | 85億3239万 | -10.33% | 22.99 | 3.5 |
| 08/19 | 480 | 489 | 480 | 480 | +0.84% | 6,400 | 84億2705万 | -12.25% | 22.71 | 3.46 |
| 08/16 | 484 | 495 | 476 | 476 | -1.65% | 16,100 | 83億5682万 | -13.92% | 22.52 | 3.43 |
| 08/15 | 484 | 486 | 476 | 484 | +0.83% | 4,900 | 84億9727万 | -13.42% | 22.9 | 3.49 |
| 08/14 | 465 | 496 | 465 | 480 | +4.35% | 22,800 | 84億2705万 | -14.89% | 22.71 | 3.46 |
| 08/13 | 449 | 465 | 442 | 460 | +5.75% | 16,700 | 80億7592万 | -19.3% | 21.76 | 3.32 |
| 08/09 | 433 | 445 | 433 | 435 | +0.93% | 9,900 | 76億3701万 | -24.61% | 20.58 | 3.14 |
| 08/08 | 445 | 453 | 429 | 431 | -3.36% | 13,100 | 75億6679万 | -26.32% | 20.39 | 3.11 |
| 08/07 | 424 | 462 | 424 | 446 | -2.19% | 33,900 | 78億3013万 | -24.79% | 21.1 | 3.21 |
| 08/06 | 455 | 477 | 440 | 456 | -2.56% | 31,900 | 80億570万 | -24% | 21.57 | 3.29 |
| 08/05 | 468 | 500 | 468 | 468 | -17.61% | 28,200 | 82億1637万 | -22.9% | 22.14 | 3.37 |
| 08/02 | 599 | 604 | 565 | 568 | -5.33% | 12,100 | 99億7201万 | -7.34% | 26.87 | 4.09 |
| 08/01 | 590 | 602 | 580 | 600 | +0.84% | 13,400 | 105億3381万 | -2.44% | 28.39 | 4.32 |
| 07/31 | 597 | 600 | 585 | 595 | 0% | 2,800 | 104億4603万 | -3.41% | 28.15 | 4.29 |
| 07/30 | 592 | 601 | 592 | 595 | +0.51% | 2,600 | 104億4603万 | -3.72% | 28.15 | 4.29 |
| 07/29 | 591 | 602 | 591 | 592 | +0.17% | 2,800 | 103億9336万 | -4.36% | 28.01 | 4.27 |
| 07/26 | 600 | 600 | 590 | 591 | -1.34% | 3,300 | 103億7580万 | -4.68% | 27.96 | 4.26 |
| 07/25 | 595 | 600 | 584 | 599 | -0.17% | 14,300 | 105億1625万 | -3.7% | 28.34 | 4.32 |
| 07/24 | 604 | 613 | 600 | 600 | -0.66% | 10,200 | 105億3381万 | -3.69% | 28.39 | 4.32 |
| 07/23 | 610 | 618 | 600 | 604 | -1.79% | 9,200 | 106億404万 | -3.05% | 28.58 | 4.35 |
| 07/22 | 619 | 619 | 615 | 615 | -0.65% | 3,900 | 107億9716万 | -1.44% | 29.1 | 4.43 |
| 07/19 | 619 | 625 | 618 | 619 | 0% | 4,400 | 108億6738万 | -0.8% | 29.29 | 4.46 |
| 07/18 | 616 | 628 | 616 | 619 | -0.16% | 5,500 | 108億6738万 | -0.96% | 29.29 | 4.46 |
| 07/17 | 625 | 625 | 616 | 620 | -0.8% | 6,500 | 108億8494万 | -0.8% | 29.33 | 4.47 |
| 07/16 | 618 | 628 | 615 | 625 | +0.64% | 6,100 | 109億7272万 | -0.16% | 29.57 | 4.51 |
| 07/12 | 624 | 628 | 616 | 621 | -0.48% | 10,000 | 109億249万 | -0.8% | 29.38 | 4.48 |
| 07/11 | 628 | 629 | 620 | 624 | +0.32% | 8,700 | 109億5516万 | -0.48% | 29.52 | 4.5 |
| 07/10 | 624 | 631 | 620 | 622 | -0.48% | 3,900 | 109億2005万 | -0.96% | 29.43 | 4.48 |
| 07/09 | 629 | 632 | 625 | 625 | -0.64% | 2,400 | 109億7272万 | -0.64% | 29.57 | 4.51 |
| 07/08 | 631 | 633 | 627 | 629 | -0.32% | 2,500 | 110億4295万 | -0.16% | 29.76 | 4.53 |
| 07/05 | 624 | 632 | 624 | 631 | +0.32% | 3,200 | 110億7806万 | +0.16% | 29.85 | 4.55 |
| 07/04 | 626 | 634 | 624 | 629 | +0.48% | 7,800 | 110億4295万 | -0.32% | 29.76 | 4.53 |
| 07/03 | 625 | 630 | 625 | 626 | +0.16% | 3,300 | 109億9028万 | -0.79% | 29.62 | 4.51 |
| 07/02 | 624 | 631 | 624 | 625 | +0.16% | 3,300 | 109億7272万 | -0.95% | 29.57 | 4.51 |
| 07/01 | 631 | 632 | 623 | 624 | -0.95% | 5,700 | 109億5516万 | -1.27% | 29.52 | 4.5 |
| 06/28 | 620 | 630 | 618 | 630 | +1.29% | 4,000 | 110億6050万 | -0.47% | 29.81 | 4.54 |
| 06/27 | 623 | 632 | 615 | 622 | -0.64% | 7,900 | 109億2005万 | -1.74% | 29.43 | 4.48 |
| 06/26 | 629 | 633 | 626 | 626 | -0.32% | 6,600 | 109億9028万 | -1.26% | 29.62 | 4.51 |
| 06/25 | 631 | 635 | 620 | 628 | 0% | 8,500 | 110億2539万 | -0.95% | 29.71 | 4.53 |
| 06/24 | 630 | 630 | 615 | 628 | +0.16% | 8,300 | 110億2539万 | -1.1% | 29.71 | 4.53 |
| 06/21 | 625 | 627 | 618 | 627 | +0.64% | 7,900 | 110億783万 | -1.26% | 29.66 | 4.52 |
| 06/20 | 627 | 629 | 616 | 623 | -0.16% | 8,200 | 109億3761万 | -2.04% | 29.47 | 4.49 |
| 06/19 | 621 | 625 | 617 | 624 | +0.48% | 5,400 | 109億5516万 | -2.04% | 29.52 | 4.5 |
| 06/18 | 626 | 627 | 615 | 621 | 0% | 4,900 | 109億249万 | -2.66% | 29.38 | 4.48 |
| 06/17 | 627 | 627 | 614 | 621 | -0.16% | 8,600 | 109億249万 | -2.82% | 29.38 | 4.48 |
| 06/14 | 607 | 627 | 607 | 622 | -1.58% | 13,500 | 109億2005万 | -2.81% | 29.43 | 4.48 |
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 | |
| 2010年 12月期 | 85 1,280 1/8 | 41 625 11/16 620 11/15 | 514,500 34,300 4/28 | - | - | +31.35% 3/24 | -19.06% 11/15 |
| 2011年 12月期 | 192 2,880 4/14 | 38 566 3/15 | 7,998,000 533,200 7/12 | 33億5411万 | 6億5917万 | +162.98% 4/13 | -31.62% 9/26 |
| 2012年 12月期 | 120 1,799 3/14 | 50 750 8/6 | 2,806,500 187,100 3/14 | 20億9515万 | 8億7346万 | +61.22% 8/20 | -32.42% 5/15 |
| 2013年 12月期 | 120 1,800 5/9 1,800 5/8 | 60 907 1/28 906 1/24 | 610,500 40,700 5/8 | 20億9632万 | 10億5514万 | +49.08% 5/8 | -22.19% 6/7 |
| 2014年 12月期 | 85 1,270 1/21 | 52 782 5/20 | 1,513,500 100,900 6/24 | 14億8516万 | 9億1448万 | +17.41% 6/23 | -16.21% 2/17 |
| 2015年 12月期 | 88 1,315 7/15 | 43 650 8/25 | 712,500 47,500 8/5 | 15億3779万 | 7億6012万 | +16.11% 2/20 | -31.05% 8/24 |
| 2016年 12月期 | 51 765 5/11 768 4/1 | 33 507 9/20 506 9/15 他7件 | 349,500 23,300 9/7 | 8億9460万 | 5億9289万 | +11.03% 10/5 | -15.59% 6/28 |
| 2017年 12月期 | 172 2,580 12/27 | 38 580 1/10 579 1/6 他2件 | 7,683,000 512,200 3/8 | 30億1711万 | 6億7826万 | +73.6% 1/12 | -18.54% 2/6 |
| 2018年 12月期 | 300 4,500 6/29 | 149 2,240 2/16 | 613,500 40,900 2/21 | 52億6240万 | 26億1950万 | +49.59% 3/12 | -19.29% 2/16 |
| 2019年 12月期 | 227 3,400 3/26 | 192 2,874 1/23 | 36,000 2,400 6/14 | 39億7604万 | 33億6092万 | +7.78% 3/27 | -11.34% 3/9 |
| 2020年 12月期 | 200 3,000 12/25 3,000 12/9 他6件 | 143 2,151 3/10 | 28,500 1,900 5/28 | 35億827万 | 25億1543万 | +9.2% 3/25 | -5.29% 10/27 |
| 2021年 12月期 | 1,577 23,650 12/13 | 168 2,518 8/10 | 6,490,500 432,700 12/16 | 276億5687万 | 29億4460万 | +234.27% 12/13 | -47.49% 1/17 |
| 2022年 12月期 | 1,577 11/28 | 375 1,125 1/17 | 7,708,500 2,569,500 2/7 | 276億6272万 | 65億7801万 | +84.36% 11/28 | -24.41% 12/26 |
| 2023年 12月期 | 1,206 1/6 | 485 12/27 | 1,278,700 5/23 | 211億5488万 | 85億1483万 | +31.75% 1/18 | -15.32% 12/26 |
| 最新 | 391 2024/11/8 | 2,300 | 68億6453万 | -0.26% 392 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/28
- 43%（1.43倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 321%（4.21倍）
- 2018/12/26 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/26 vs 2018/12/26
- -3%（0.97倍）
- 2020/12/28 vs 2019/12/26
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/28
- 186%（2.86倍）
- 2022/12/30 vs 2021/12/30
- 107%（2.07倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/11/08 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
34円（2016/09/20） - 1057%（11.57倍）
391円（11/8）