株価チャート
株価
11/8
- 前日 (11/7)
- 658
- 始値
- 659
- 高値
- 666
- 安値
- 656
- 終値 +0.3%
- 660
- 出来高 +156.59%
- 237,600
乖離率
- 株価（5日）
移動平均値 - +0.92%
654 - 株価（25日）
移動平均値 - +2.64%
643 - 出来高（5日）
移動平均値 - +110.83%
112,700
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 | 659 | 666 | 656 | 660 | +0.3% | 237,600 | 224億4000万 | +2.64% | 7.9 | 0.88 |
| 11/07 | 656 | 661 | 654 | 658 | +0.46% | 92,600 | 223億7200万 | +2.49% | 7.87 | 0.88 |
| 11/06 | 657 | 661 | 652 | 655 | -0.3% | 64,000 | 222億7000万 | +2.18% | 7.84 | 0.87 |
| 11/05 | 641 | 660 | 641 | 657 | +2.66% | 115,200 | 223億3800万 | +2.82% | 7.86 | 0.88 |
| 11/01 | 641 | 642 | 636 | 640 | -0.78% | 54,100 | 217億6000万 | +0.47% | 7.66 | 0.85 |
| 10/31 | 650 | 653 | 643 | 645 | -0.92% | 74,000 | 219億3000万 | +1.26% | 7.72 | 0.86 |
| 10/30 | 664 | 664 | 651 | 651 | -1.81% | 138,300 | 221億3400万 | +2.52% | 7.79 | 0.87 |
| 10/29 | 659 | 665 | 657 | 663 | +0.61% | 96,200 | 225億4200万 | +4.57% | 7.93 | 0.88 |
| 10/28 | 652 | 665 | 648 | 659 | +1.07% | 178,900 | 224億600万 | +4.27% | 7.89 | 0.88 |
| 10/25 | 653 | 658 | 641 | 652 | +0.15% | 189,500 | 221億6800万 | +3.49% | 7.8 | 0.87 |
| 10/24 | 654 | 660 | 645 | 651 | +0.93% | 202,400 | 221億3400万 | +3.83% | 7.79 | 0.87 |
| 10/23 | 653 | 656 | 645 | 645 | -1.98% | 94,300 | 219億3000万 | +3.2% | 7.72 | 0.86 |
| 10/22 | 650 | 662 | 648 | 658 | +0.46% | 187,200 | 223億7200万 | +5.62% | 7.87 | 0.88 |
| 10/21 | 659 | 665 | 648 | 655 | -0.15% | 195,400 | 222億7000万 | +5.48% | 7.84 | 0.87 |
| 10/18 | 644 | 657 | 642 | 656 | +5.13% | 513,000 | 223億400万 | +5.98% | 7.85 | 0.87 |
| 10/17 | 624 | 626 | 620 | 624 | +0.48% | 39,400 | 212億1600万 | +1.13% | 7.47 | 0.83 |
| 10/16 | 615 | 626 | 615 | 621 | -0.48% | 59,000 | 211億1400万 | +0.65% | 7.43 | 0.83 |
| 10/15 | 624 | 630 | 620 | 624 | 0% | 76,400 | 212億1600万 | +1.3% | 7.47 | 0.83 |
| 10/11 | 631 | 631 | 624 | 624 | -0.48% | 36,000 | 212億1600万 | +1.3% | 7.47 | 0.83 |
| 10/10 | 629 | 631 | 625 | 627 | -0.48% | 58,100 | 213億1800万 | +1.95% | 7.5 | 0.84 |
| 10/09 | 636 | 636 | 626 | 630 | +0.32% | 62,700 | 214億2000万 | +2.27% | 7.54 | 0.84 |
| 10/08 | 628 | 631 | 624 | 628 | -0.32% | 67,900 | 213億5200万 | +1.95% | 7.52 | 0.84 |
| 10/07 | 639 | 640 | 628 | 630 | +0.16% | 76,300 | 214億2000万 | +2.11% | 7.54 | 0.84 |
| 10/04 | 636 | 639 | 627 | 629 | -1.1% | 76,800 | 213億8600万 | +1.94% | 7.53 | 0.84 |
| 10/03 | 640 | 645 | 635 | 636 | +1.6% | 119,600 | 216億2400万 | +2.91% | 7.61 | 0.85 |
| 10/02 | 632 | 638 | 623 | 626 | -1.26% | 116,400 | 212億8400万 | +1.13% | 7.49 | 0.83 |
| 10/01 | 624 | 638 | 622 | 634 | +4.79% | 277,300 | 215億5600万 | +2.42% | 7.59 | 0.85 |
| 09/30 | 614 | 619 | 602 | 605 | -3.04% | 191,300 | 205億7000万 | -2.1% | 7.24 | 0.81 |
| 09/27 | 625 | 625 | 617 | 624 | +0.16% | 99,000 | 212億1600万 | +0.97% | 7.47 | 0.83 |
| 09/26 | 615 | 623 | 614 | 623 | +1.96% | 96,800 | 211億8200万 | +0.97% | 7.46 | 0.83 |
| 09/25 | 611 | 613 | 608 | 611 | +0.49% | 54,900 | 207億7400万 | -0.81% | 7.31 | 0.81 |
| 09/24 | 612 | 615 | 608 | 608 | -0.65% | 71,900 | 206億7200万 | -1.3% | 7.28 | 0.81 |
| 09/20 | 609 | 614 | 607 | 612 | +0.99% | 121,200 | 208億800万 | -0.65% | 7.32 | 0.82 |
| 09/19 | 610 | 610 | 599 | 606 | +1% | 85,300 | 206億400万 | -1.46% | 7.25 | 0.81 |
| 09/18 | 601 | 603 | 593 | 600 | +1.01% | 73,100 | 204億 | -2.44% | 7.18 | 0.8 |
| 09/17 | 600 | 606 | 579 | 594 | -0.5% | 149,600 | 201億9600万 | -3.41% | 7.11 | 0.79 |
| 09/13 | 600 | 600 | 594 | 597 | -2.13% | 115,600 | 202億9800万 | -2.77% | 7.14 | 0.8 |
| 09/12 | 607 | 618 | 607 | 610 | +2.18% | 103,300 | 207億4000万 | -0.49% | 7.3 | 0.81 |
| 09/11 | 605 | 612 | 593 | 597 | -2.77% | 128,700 | 202億9800万 | -2.29% | 7.14 | 0.8 |
| 09/10 | 613 | 620 | 612 | 614 | +0.33% | 62,500 | 208億7600万 | +0.66% | 7.35 | 0.82 |
| 09/09 | 596 | 617 | 594 | 612 | +0.33% | 80,300 | 208億800万 | +1.16% | 7.32 | 0.82 |
| 09/06 | 614 | 621 | 607 | 610 | -0.16% | 70,300 | 207億4000万 | +0.99% | 7.3 | 0.81 |
| 09/05 | 607 | 619 | 606 | 611 | 0% | 187,900 | 207億7400万 | +0.83% | 7.31 | 0.81 |
| 09/04 | 624 | 627 | 605 | 611 | -3.48% | 253,900 | 207億7400万 | +0.33% | 7.31 | 0.81 |
| 09/03 | 633 | 638 | 628 | 633 | 0% | 56,000 | 215億2200万 | +3.6% | 7.58 | 0.84 |
| 09/02 | 659 | 659 | 631 | 633 | -2.47% | 98,700 | 215億2200万 | +3.09% | 7.58 | 0.84 |
| 08/30 | 652 | 657 | 646 | 649 | -0.46% | 53,000 | 220億6600万 | +5.53% | 7.77 | 0.87 |
| 08/29 | 646 | 658 | 645 | 652 | +1.24% | 50,000 | 221億6800万 | +6.02% | 7.8 | 0.87 |
| 08/28 | 654 | 654 | 639 | 644 | -1.53% | 53,500 | 218億9600万 | +4.55% | 7.71 | 0.86 |
| 08/27 | 629 | 655 | 627 | 654 | +4.81% | 113,000 | 222億3600万 | +5.83% | 7.83 | 0.87 |
| 08/26 | 609 | 624 | 605 | 624 | +3.14% | 94,000 | 212億1600万 | +0.81% | 7.47 | 0.83 |
| 08/23 | 613 | 614 | 602 | 605 | -2.26% | 58,800 | 205億7000万 | -2.73% | 7.24 | 0.81 |
| 08/22 | 603 | 624 | 597 | 619 | +4.03% | 129,500 | 210億4600万 | -0.96% | 7.41 | 0.83 |
| 08/21 | 595 | 600 | 590 | 595 | -1.16% | 49,600 | 202億3000万 | -5.25% | 7.12 | 0.8 |
| 08/20 | 604 | 604 | 596 | 602 | -0.17% | 100,500 | 204億6800万 | -4.6% | 7.2 | 0.8 |
| 08/19 | 609 | 609 | 598 | 603 | -0.66% | 107,700 | 205億200万 | -5.04% | 7.22 | 0.81 |
| 08/16 | 617 | 617 | 602 | 607 | +1.17% | 49,900 | 206億3800万 | -4.86% | 7.26 | 0.81 |
| 08/15 | 601 | 606 | 593 | 600 | -0.99% | 68,300 | 204億 | -6.4% | 7.18 | 0.8 |
| 08/14 | 601 | 609 | 600 | 606 | +2.36% | 61,300 | 206億400万 | -5.9% | 7.25 | 0.81 |
| 08/13 | 587 | 594 | 582 | 592 | +1.72% | 79,000 | 201億2800万 | -8.5% | 7.09 | 0.79 |
| 08/09 | 585 | 592 | 571 | 582 | +2.83% | 116,100 | 197億8800万 | -10.46% | 6.97 | 0.78 |
| 08/08 | 562 | 579 | 559 | 566 | 0% | 128,300 | 192億4400万 | -13.46% | 6.77 | 0.76 |
| 08/07 | 551 | 583 | 546 | 566 | +2.72% | 196,700 | 192億4400万 | -14.11% | 6.77 | 0.76 |
| 08/06 | 518 | 553 | 518 | 551 | +9.76% | 279,000 | 187億3400万 | -16.89% | 6.59 | 0.74 |
| 08/05 | 567 | 567 | 494 | 502 | -15.49% | 288,500 | 170億6800万 | -24.62% | 6.01 | 0.67 |
| 08/02 | 619 | 626 | 594 | 594 | -8.47% | 219,300 | 201億9600万 | -11.61% | 7.11 | 0.79 |
| 08/01 | 673 | 673 | 648 | 649 | -4.98% | 173,400 | 220億6600万 | -3.71% | 7.77 | 0.87 |
| 07/31 | 665 | 685 | 665 | 683 | +2.4% | 72,200 | 232億2200万 | +1.34% | 8.17 | 0.91 |
| 07/30 | 686 | 689 | 664 | 667 | -4.17% | 378,100 | 226億7800万 | -0.74% | 7.98 | 0.89 |
| 07/29 | 688 | 697 | 677 | 696 | +3.88% | 114,300 | 236億6400万 | +3.88% | 8.33 | 0.93 |
| 07/26 | 651 | 677 | 651 | 670 | +2.29% | 90,300 | 227億8000万 | +0.3% | 8.02 | 0.9 |
| 07/25 | 666 | 667 | 641 | 655 | -3.11% | 109,500 | 222億7000万 | -1.8% | 7.84 | 0.88 |
| 07/24 | 685 | 690 | 674 | 676 | -1.31% | 49,700 | 229億8400万 | +1.5% | 8.09 | 0.9 |
| 07/23 | 690 | 693 | 684 | 685 | +0.29% | 50,800 | 232億9000万 | +3.32% | 8.2 | 0.92 |
| 07/22 | 686 | 688 | 674 | 683 | -0.44% | 63,700 | 232億2200万 | +3.48% | 8.17 | 0.91 |
| 07/19 | 681 | 689 | 678 | 686 | +0.73% | 58,900 | 233億2400万 | +4.41% | 8.21 | 0.92 |
| 07/18 | 690 | 690 | 681 | 681 | -1.73% | 65,500 | 231億5400万 | +4.13% | 8.15 | 0.91 |
| 07/17 | 693 | 699 | 689 | 693 | +0.43% | 60,600 | 235億6200万 | +6.45% | 8.29 | 0.93 |
| 07/16 | 699 | 702 | 689 | 690 | -0.29% | 64,700 | 234億6000万 | +6.65% | 8.26 | 0.92 |
| 07/12 | 671 | 692 | 671 | 692 | +2.06% | 132,100 | 235億2800万 | +7.45% | 8.28 | 0.92 |
| 07/11 | 680 | 680 | 669 | 678 | +0.15% | 44,100 | 230億5200万 | +5.77% | 8.11 | 0.91 |
| 07/10 | 680 | 680 | 669 | 677 | 0% | 73,000 | 230億1800万 | +6.28% | 8.1 | 0.9 |
| 07/09 | 677 | 683 | 675 | 677 | +0.15% | 66,400 | 230億1800万 | +6.78% | 8.1 | 0.9 |
| 07/08 | 678 | 680 | 673 | 676 | -0.15% | 71,000 | 229億8400万 | +6.96% | 8.09 | 0.9 |
| 07/05 | 681 | 683 | 670 | 677 | -1.02% | 125,100 | 230億1800万 | +7.8% | 8.1 | 0.9 |
| 07/04 | 681 | 695 | 676 | 684 | +0.29% | 127,400 | 232億5600万 | +9.44% | 8.19 | 0.91 |
| 07/03 | 670 | 690 | 668 | 682 | +1.79% | 132,500 | 231億8800万 | +10% | 8.16 | 0.91 |
| 07/02 | 672 | 710 | 665 | 670 | +4.85% | 967,500 | 227億8000万 | +8.59% | 8.02 | 0.9 |
| 07/01 | 642 | 649 | 633 | 639 | +0.31% | 133,500 | 217億2600万 | +4.07% | 7.65 | 0.85 |
| 06/28 | 643 | 643 | 633 | 637 | -0.78% | 68,000 | 216億5800万 | +3.92% | 7.62 | 0.85 |
| 06/27 | 643 | 644 | 638 | 642 | -0.16% | 59,500 | 218億2800万 | +5.07% | 7.68 | 0.86 |
| 06/26 | 640 | 645 | 639 | 643 | +0.63% | 62,000 | 218億6200万 | +5.41% | 7.7 | 0.86 |
| 06/25 | 637 | 643 | 635 | 639 | +0.95% | 117,100 | 217億2600万 | +4.93% | 7.65 | 0.85 |
| 06/24 | 637 | 637 | 626 | 633 | -0.47% | 70,800 | 215億2200万 | +3.94% | 7.58 | 0.85 |
| 06/21 | 638 | 638 | 633 | 636 | -0.16% | 124,100 | 216億2400万 | +4.43% | 7.61 | 0.85 |
| 06/20 | 629 | 637 | 628 | 637 | +1.27% | 79,200 | 216億5800万 | +4.6% | 7.62 | 0.85 |
| 06/19 | 616 | 629 | 616 | 629 | +3.28% | 86,500 | 213億8600万 | +3.45% | 7.53 | 0.84 |
| 06/18 | 612 | 615 | 605 | 609 | +0.33% | 69,500 | 207億600万 | +0.16% | 7.29 | 0.81 |
| 06/17 | 615 | 615 | 600 | 607 | -1.3% | 82,100 | 206億3800万 | -0.33% | 7.26 | 0.81 |
| 06/14 | 598 | 615 | 596 | 615 | +2.16% | 116,400 | 209億1000万 | +0.82% | 7.36 | 0.82 |
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 | |
| 2019年 11月期 | 1,009 2,018 9/26 | 617 1,234 6/3 | 776,400 388,200 6/7 | 367億8542万 | 224億9416万 | +13.82% 7/30 | -8.66% 11/22 |
| 2020年 11月期 | 899 1,798 1/10 | 476 952 3/17 | 532,600 266,300 11/27 | 327億7512万 | 173億5368万 | +26.01% 10/5 | -33.41% 3/13 |
| 2021年 11月期 | 798 1,595 9/30 | 504 1,007 5/18 | 1,935,800 967,900 8/27 | 303億9632万 | 185億4617万 | +14.67% 9/16 | -17.2% 1/20 |
| 2022年 11月期 | 897 1,793 4/4 | 568 1,135 3/8 | 1,782,800 891,400 4/4 | 344億9945万 | 216億2998万 | +35.4% 4/4 | -11.21% 5/12 |
| 2023年 11月期 | 731 12/15 | 571 8/17 | 1,096,100 1/24 | 248億5400万 | 194億1400万 | +8.46% 9/15 | -12.1% 1/16 |
| 最新 | 660 2024/11/8 | 237,600 | 224億4000万 | +2.64% 643 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/11/08 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
476円（2020/03/17） - 39%（1.39倍）
660円（11/8）