株価チャート
株価
11/8
- 前日 (11/7)
- 5,240
- 始値
- 5,430
- 高値
- 5,540
- 安値
- 5,140
- 終値 +4.01%
- 5,450
- 出来高 +136.98%
- 130,100
乖離率
- 株価（5日）
移動平均値 - +3.18%
5,282 - 株価（25日）
移動平均値 - +2.66%
5,309 - 出来高（5日）
移動平均値 - +141.64%
53,840
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 | 5,430 | 5,540 | 5,140 | 5,450 | +4.01% | 130,100 | 1788億732万 | +2.66% | 22.25 | 1.42 |
| 11/07 | 5,190 | 5,300 | 5,190 | 5,240 | +0.96% | 54,900 | 1719億1749万 | -1.23% | 21.4 | 1.37 |
| 11/06 | 5,250 | 5,300 | 5,190 | 5,190 | -1.14% | 32,600 | 1702億7706万 | -2.26% | 21.19 | 1.36 |
| 11/05 | 5,220 | 5,360 | 5,220 | 5,250 | -0.57% | 22,800 | 1722億4558万 | -1.2% | 21.44 | 1.37 |
| 11/01 | 5,290 | 5,320 | 5,260 | 5,280 | -1.49% | 28,800 | 1732億2984万 | -0.73% | 21.56 | 1.38 |
| 10/31 | 5,320 | 5,370 | 5,290 | 5,360 | +0.19% | 42,000 | 1758億5454万 | +0.71% | 21.89 | 1.4 |
| 10/30 | 5,220 | 5,370 | 5,180 | 5,350 | +3.08% | 100,500 | 1755億2645万 | +0.6% | 21.84 | 1.4 |
| 10/29 | 5,170 | 5,190 | 5,120 | 5,190 | +0.58% | 22,100 | 1702億7706万 | -2.33% | 21.19 | 1.36 |
| 10/28 | 5,120 | 5,170 | 5,110 | 5,160 | +0.78% | 25,300 | 1692億9280万 | -2.97% | 21.07 | 1.35 |
| 10/25 | 5,120 | 5,150 | 5,090 | 5,120 | -0.19% | 15,900 | 1679億8045万 | -3.8% | 20.91 | 1.34 |
| 10/24 | 5,160 | 5,160 | 5,100 | 5,130 | -0.97% | 24,700 | 1683億854万 | -3.59% | 20.95 | 1.34 |
| 10/23 | 5,240 | 5,250 | 5,170 | 5,180 | -1.33% | 17,000 | 1699億4897万 | -2.59% | 21.15 | 1.35 |
| 10/22 | 5,280 | 5,330 | 5,230 | 5,250 | -0.38% | 38,000 | 1722億4558万 | -1.24% | 21.44 | 1.37 |
| 10/21 | 5,290 | 5,290 | 5,230 | 5,270 | -0.38% | 13,600 | 1729億175万 | -0.73% | 21.52 | 1.38 |
| 10/18 | 5,290 | 5,350 | 5,280 | 5,290 | 0% | 12,800 | 1735億5793万 | -0.08% | 21.6 | 1.38 |
| 10/17 | 5,360 | 5,390 | 5,290 | 5,290 | -1.31% | 12,000 | 1735億5793万 | +0.28% | 21.6 | 1.38 |
| 10/16 | 5,350 | 5,440 | 5,340 | 5,360 | -0.37% | 21,600 | 1758億5454万 | +2.04% | 21.89 | 1.4 |
| 10/15 | 5,440 | 5,470 | 5,320 | 5,380 | -0.55% | 44,200 | 1765億1071万 | +2.97% | 21.97 | 1.41 |
| 10/11 | 5,380 | 5,430 | 5,380 | 5,410 | 0% | 31,100 | 1774億9497万 | +4.12% | 22.09 | 1.41 |
| 10/10 | 5,440 | 5,440 | 5,360 | 5,410 | -0.37% | 23,300 | 1774億9497万 | +4.74% | 22.09 | 1.41 |
| 10/09 | 5,470 | 5,510 | 5,400 | 5,430 | -0.73% | 33,500 | 1781億5114万 | +5.64% | 22.17 | 1.42 |
| 10/08 | 5,400 | 5,530 | 5,400 | 5,470 | -0.55% | 57,500 | 1794億6349万 | +6.96% | 22.33 | 1.43 |
| 10/07 | 5,450 | 5,500 | 5,350 | 5,500 | +1.66% | 58,800 | 1804億4775万 | +8.14% | 22.46 | 1.44 |
| 10/04 | 5,370 | 5,440 | 5,360 | 5,410 | +0.93% | 27,000 | 1774億9497万 | +6.96% | 22.09 | 1.41 |
| 10/03 | 5,380 | 5,400 | 5,340 | 5,360 | +0.37% | 30,500 | 1758億5454万 | +6.5% | 21.89 | 1.4 |
| 10/02 | 5,280 | 5,380 | 5,280 | 5,340 | -0.37% | 60,400 | 1751億9836万 | +6.52% | 21.8 | 1.4 |
| 10/01 | 5,380 | 5,430 | 5,330 | 5,360 | +1.32% | 38,500 | 1758億5454万 | +7.44% | 21.89 | 1.4 |
| 09/30 | 5,320 | 5,360 | 5,270 | 5,290 | -1.67% | 42,600 | 1735億5793万 | +6.57% | 21.6 | 1.38 |
| 09/27 | 5,330 | 5,440 | 5,330 | 5,380 | +0.19% | 47,400 | 1765億1071万 | +8.88% | 21.97 | 1.41 |
| 09/26 | 5,310 | 5,390 | 5,280 | 5,370 | +2.48% | 80,700 | 1761億8262万 | +9.32% | 21.93 | 1.4 |
| 09/25 | 5,200 | 5,290 | 5,200 | 5,240 | -0.38% | 82,900 | 1719億1749万 | +7.29% | 21.4 | 1.37 |
| 09/24 | 5,330 | 5,330 | 5,230 | 5,260 | -0.38% | 49,600 | 1725億7367万 | +8.28% | 21.48 | 1.37 |
| 09/20 | 5,310 | 5,340 | 5,240 | 5,280 | +0.38% | 107,900 | 1732億2984万 | +9.11% | 21.56 | 1.38 |
| 09/19 | 5,120 | 5,300 | 5,120 | 5,260 | +3.14% | 69,700 | 1725億7367万 | +9.22% | 21.48 | 1.37 |
| 09/18 | 5,070 | 5,130 | 5,060 | 5,100 | +0.79% | 45,200 | 1673億2428万 | +6.29% | 20.82 | 1.33 |
| 09/17 | 5,170 | 5,240 | 4,985 | 5,060 | -1.56% | 159,500 | 1660億1193万 | +5.86% | 20.66 | 1.32 |
| 09/13 | 5,130 | 5,180 | 5,100 | 5,140 | +1.58% | 96,600 | 1686億3663万 | +7.76% | 20.99 | 1.34 |
| 09/12 | 4,950 | 5,100 | 4,940 | 5,060 | +3.37% | 147,000 | 1660億1193万 | +6.32% | 20.66 | 1.32 |
| 09/11 | 4,825 | 4,895 | 4,795 | 4,895 | +1.45% | 66,500 | 1605億9850万 | +2.9% | 19.99 | 1.28 |
| 09/10 | 4,720 | 4,840 | 4,720 | 4,825 | +1.9% | 30,400 | 1583億189万 | +1.43% | 19.7 | 1.26 |
| 09/09 | 4,655 | 4,735 | 4,605 | 4,735 | +1.83% | 69,000 | 1553億4911万 | -0.17% | 19.33 | 1.24 |
| 09/06 | 4,670 | 4,700 | 4,625 | 4,650 | -0.11% | 47,900 | 1525億6037万 | -2.17% | 18.99 | 1.21 |
| 09/05 | 4,645 | 4,685 | 4,620 | 4,655 | +0.43% | 29,100 | 1527億2441万 | -2.53% | 19.01 | 1.22 |
| 09/04 | 4,715 | 4,730 | 4,590 | 4,635 | -3.13% | 41,700 | 1520億6824万 | -3.54% | 18.93 | 1.21 |
| 09/03 | 4,795 | 4,825 | 4,770 | 4,785 | -0.21% | 20,300 | 1569億8954万 | -0.99% | 19.54 | 1.25 |
| 09/02 | 4,770 | 4,815 | 4,735 | 4,795 | +0.52% | 38,200 | 1573億1763万 | -1.22% | 19.58 | 1.25 |
| 08/30 | 4,800 | 4,850 | 4,765 | 4,770 | -0.63% | 35,800 | 1564億9741万 | -2.09% | 19.48 | 1.25 |
| 08/29 | 4,785 | 4,810 | 4,760 | 4,800 | +0.31% | 26,600 | 1574億8167万 | -1.88% | 19.6 | 1.25 |
| 08/28 | 4,845 | 4,845 | 4,765 | 4,785 | -1.24% | 52,600 | 1569億8954万 | -2.64% | 19.54 | 1.25 |
| 08/27 | 4,850 | 4,895 | 4,825 | 4,845 | +2% | 67,100 | 1589億5806万 | -1.88% | 19.78 | 1.27 |
| 08/26 | 4,760 | 4,760 | 4,670 | 4,750 | +0.42% | 38,900 | 1558億4124万 | -4.18% | 19.4 | 1.24 |
| 08/23 | 4,720 | 4,790 | 4,700 | 4,730 | +0.21% | 45,700 | 1551億8507万 | -5.06% | 19.31 | 1.24 |
| 08/22 | 4,665 | 4,730 | 4,665 | 4,720 | +1.51% | 26,500 | 1548億5698万 | -5.71% | 19.27 | 1.23 |
| 08/21 | 4,685 | 4,695 | 4,595 | 4,650 | -0.75% | 58,700 | 1525億6037万 | -7.54% | 18.99 | 1.21 |
| 08/20 | 4,600 | 4,695 | 4,600 | 4,685 | +2.18% | 34,500 | 1537億867万 | -7.36% | 19.13 | 1.22 |
| 08/19 | 4,750 | 4,750 | 4,585 | 4,585 | -3.88% | 59,900 | 1504億2781万 | -9.78% | 18.72 | 1.2 |
| 08/16 | 4,715 | 4,770 | 4,700 | 4,770 | +1.17% | 90,400 | 1564億9741万 | -6.65% | 19.48 | 1.25 |
| 08/15 | 4,735 | 4,750 | 4,685 | 4,715 | -1.87% | 61,600 | 1546億9294万 | -8.07% | 19.25 | 1.23 |
| 08/14 | 4,850 | 4,855 | 4,725 | 4,805 | +3% | 62,900 | 1576億4572万 | -6.64% | 19.62 | 1.26 |
| 08/13 | 4,800 | 4,830 | 4,645 | 4,665 | -2.81% | 111,100 | 1530億5250万 | -9.61% | 19.05 | 1.22 |
| 08/09 | 4,940 | 4,985 | 4,645 | 4,800 | -1.34% | 135,700 | 1574億8167万 | -7.34% | 19.6 | 1.25 |
| 08/08 | 4,850 | 4,930 | 4,780 | 4,865 | -3.09% | 87,400 | 1596億1424万 | -6.33% | 19.86 | 1.27 |
| 08/07 | 4,965 | 5,080 | 4,775 | 5,020 | +2.55% | 96,300 | 1646億9958万 | -3.59% | 20.5 | 1.31 |
| 08/06 | 4,530 | 4,970 | 4,455 | 4,895 | +9.75% | 79,200 | 1605億9850万 | -6.08% | 19.99 | 1.28 |
| 08/05 | 4,800 | 4,880 | 4,435 | 4,460 | -10.44% | 91,100 | 1463億2672万 | -14.59% | 18.21 | 1.17 |
| 08/02 | 5,130 | 5,130 | 4,975 | 4,980 | -4.78% | 70,600 | 1633億8724万 | -5.2% | 20.33 | 1.3 |
| 08/01 | 5,310 | 5,320 | 5,180 | 5,230 | -2.97% | 60,200 | 1715億8941万 | -0.59% | 21.35 | 1.37 |
| 07/31 | 5,320 | 5,420 | 5,310 | 5,390 | +1.32% | 31,400 | 1768億3880万 | +2.55% | 22.01 | 1.41 |
| 07/30 | 5,280 | 5,350 | 5,240 | 5,320 | -0.19% | 31,200 | 1745億4219万 | +1.47% | 21.72 | 1.39 |
| 07/29 | 5,280 | 5,360 | 5,280 | 5,330 | +1.91% | 44,000 | 1748億7028万 | +1.83% | 21.76 | 1.39 |
| 07/26 | 5,300 | 5,350 | 5,230 | 5,230 | -0.95% | 56,500 | 1715億8941万 | +0.17% | 21.35 | 1.37 |
| 07/25 | 5,260 | 5,330 | 5,250 | 5,280 | -1.49% | 45,100 | 1732億2984万 | +1.27% | 21.56 | 1.38 |
| 07/24 | 5,380 | 5,420 | 5,350 | 5,360 | -0.37% | 36,900 | 1758億5454万 | +3.02% | 21.89 | 1.4 |
| 07/23 | 5,390 | 5,400 | 5,330 | 5,380 | +1.13% | 20,800 | 1765億1071万 | +3.62% | 21.97 | 1.41 |
| 07/22 | 5,370 | 5,370 | 5,300 | 5,320 | -0.93% | 26,200 | 1745億4219万 | +2.62% | 21.72 | 1.39 |
| 07/19 | 5,340 | 5,370 | 5,270 | 5,370 | +0.75% | 30,800 | 1761億8262万 | +3.73% | 21.93 | 1.4 |
| 07/18 | 5,250 | 5,390 | 5,230 | 5,330 | +0.57% | 24,300 | 1748億7028万 | +3.21% | 21.76 | 1.39 |
| 07/17 | 5,380 | 5,380 | 5,270 | 5,300 | -0.56% | 34,100 | 1738億8601万 | +2.79% | 21.64 | 1.38 |
| 07/16 | 5,310 | 5,380 | 5,270 | 5,330 | 0% | 21,400 | 1748億7028万 | +3.54% | 21.76 | 1.39 |
| 07/12 | 5,300 | 5,390 | 5,290 | 5,330 | +1.14% | 42,000 | 1748億7028万 | +3.74% | 21.76 | 1.39 |
| 07/11 | 5,300 | 5,300 | 5,180 | 5,270 | +0.19% | 74,600 | 1729億175万 | +2.77% | 21.52 | 1.38 |
| 07/10 | 5,170 | 5,270 | 5,160 | 5,260 | +1.94% | 39,700 | 1725億7367万 | +2.77% | 21.48 | 1.37 |
| 07/09 | 5,170 | 5,210 | 5,110 | 5,160 | +0.19% | 28,700 | 1692億9280万 | +0.96% | 21.07 | 1.35 |
| 07/08 | 5,150 | 5,170 | 5,120 | 5,150 | +0.39% | 30,500 | 1689億6471万 | +0.7% | 21.03 | 1.35 |
| 07/05 | 5,200 | 5,200 | 5,120 | 5,130 | -0.58% | 34,900 | 1683億854万 | +0.18% | 20.95 | 1.34 |
| 07/04 | 5,180 | 5,190 | 5,130 | 5,160 | -0.39% | 36,400 | 1692億9280万 | +0.62% | 21.07 | 1.35 |
| 07/03 | 5,110 | 5,180 | 5,110 | 5,180 | +0.39% | 28,400 | 1699億4897万 | +1.03% | 21.15 | 1.35 |
| 07/02 | 5,180 | 5,190 | 5,140 | 5,160 | +0.19% | 40,100 | 1692億9280万 | +0.7% | 21.07 | 1.35 |
| 07/01 | 5,230 | 5,230 | 5,150 | 5,150 | -1.53% | 27,300 | 1689億6471万 | +0.53% | 21.03 | 1.35 |
| 06/28 | 5,170 | 5,230 | 5,120 | 5,230 | +0.97% | 41,200 | 1715億8941万 | +2.07% | 21.35 | 1.39 |
| 06/27 | 5,070 | 5,200 | 5,070 | 5,180 | +1.77% | 47,000 | 1699億4897万 | +1.09% | 21.15 | 1.38 |
| 06/26 | 5,060 | 5,140 | 5,050 | 5,090 | +0.39% | 45,200 | 1669億9619万 | -0.7% | 20.78 | 1.35 |
| 06/25 | 5,100 | 5,130 | 5,060 | 5,070 | -0.39% | 36,400 | 1663億4002万 | -1.25% | 20.7 | 1.35 |
| 06/24 | 5,120 | 5,160 | 5,090 | 5,090 | +1.39% | 49,900 | 1669億9619万 | -1.11% | 20.78 | 1.35 |
| 06/21 | 5,060 | 5,120 | 5,010 | 5,020 | -0.4% | 72,200 | 1646億9958万 | -2.66% | 20.5 | 1.34 |
| 06/20 | 5,000 | 5,050 | 4,970 | 5,040 | +0.4% | 51,000 | 1653億5576万 | -2.48% | 20.58 | 1.34 |
| 06/19 | 5,090 | 5,100 | 4,995 | 5,020 | -1.18% | 34,600 | 1646億9958万 | -3.01% | 20.5 | 1.34 |
| 06/18 | 5,170 | 5,200 | 5,070 | 5,080 | -1.74% | 32,500 | 1666億6810万 | -2.06% | 20.74 | 1.35 |
| 06/17 | 5,060 | 5,190 | 5,050 | 5,170 | +0.19% | 56,000 | 1696億2089万 | -0.44% | 21.11 | 1.38 |
| 06/14 | 5,020 | 5,170 | 5,000 | 5,160 | +2.58% | 92,000 | 1692億9280万 | -0.69% | 21.07 | 1.37 |
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 | 2,680 8/10 | 1,213 3/11 | 928,600 5/17 | - | - | +10.6% 8/10 | -21.05% 2/6 |
| 2009年 3月期 | 2,095 8/29 | 1,255 10/27 | 483,100 5/15 | - | - | +17.7% 1/7 | -22.66% 10/27 |
| 2010年 3月期 | 1,528 9/24 9/18 | 1,295 4/1 | 262,700 6/25 | - | - | +7.96% 5/25 | -5.62% 6/24 |
| 2011年 3月期 | 1,523 5/18 | 1,200 11/2 11/1 | 153,500 6/11 | 499億6658万 | 393億6960万 | +7.11% 5/18 | -10.14% 3/15 |
| 2012年 3月期 | 1,686 7/4 | 1,310 10/27 | 106,400 10/27 | 553億1428万 | 429億7848万 | +7.98% 7/4 | -10.08% 10/27 |
| 2013年 3月期 | 1,985 3/19 3/8 | 1,532 11/14 | 265,500 3/8 | 651億2388万 | 502億6185万 | +11.41% 3/8 | -10.23% 11/13 |
| 2014年 3月期 | 2,685 1/6 | 1,827 4/2 | 217,700 6/25 | 880億9131万 | 599億4021万 | +10.54% 5/8 | -7.96% 2/13 |
| 2015年 3月期 | 4,250 3/31 | 2,234 10/17 | 391,400 3/17 | 1394億3690万 | 732億9459万 | +19.55% 4/9 | -7.8% 5/8 |
| 2016年 3月期 | 6,980 2/15 | 3,685 5/14 | 562,500 5/15 | 2290億460万 | 1208億9999万 | +12.98% 5/25 | -13.83% 1/21 |
| 2017年 3月期 | 7,090 3/30 | 4,660 8/19 | 436,500 8/19 | 2326億1356万 | 1528億8846万 | +8.74% 12/13 | -13.89% 8/5 |
| 2018年 3月期 | 10,540 12/11 | 6,710 4/21 | 195,400 8/8 | 664億6524万 | 2201億4626万 | +11.09% 11/29 | -12.95% 2/14 |
| 2019年 3月期 | 11,500 10/1 | 5,640 2/20 | 509,000 2/8 | 725億1900万 | 355億6584万 | +12.77% 9/26 | -25.26% 12/20 |
| 2020年 3月期 | 8,900 9/26 | 5,370 3/17 | 450,600 8/6 | 561億2340万 | 338億6322万 | +16.19% 8/26 | -20.51% 3/16 |
| 2021年 3月期 | 7,830 9/14 | 5,970 5/1 | 485,400 5/14 | 2568億9198万 | 376億4682万 | +14.26% 5/20 5/19 | -6.87% 6/24 |
| 2022年 3月期 | 7,590 11/1 | 5,100 3/14 | 167,400 5/14 | 2490億1790万 | 1673億2428万 | +8.9% 10/14 | -10.18% 3/9 |
| 2023年 3月期 | 5,760 6/29 | 4,130 1/5 | 433,000 10/28 | 1889億7801万 | 1354億9986万 | +10.14% 2/20 | -9.71% 8/8 |
| 2024年 3月期 | 5,720 2/19 | 4,365 12/18 | 357,900 10/30 | 1876億6566万 | 1432億990万 | +19.41% 2/19 | -7.86% 10/4 |
| 最新 | 5,450 2024/11/8 | 130,100 | 1788億732万 | +2.66% 5,309 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- 26%（1.26倍）
- 1997/12/30 vs 1996/12/26
- 14%（1.14倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/29 vs 1999/12/30
- 35%（1.35倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/11/08 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
1,200円（2010/11/02） - 354%（4.54倍）
5,450円（11/8）