株価チャート
株価
11/8
- 前日 (11/7)
- 6,390
- 始値
- 6,560
- 高値
- 6,570
- 安値
- 6,360
- 終値 +0.94%
- 6,450
- 出来高 -42.87%
- 587,400
乖離率
- 株価(5日)
移動平均値 - -2.18%
6,594 - 株価(25日)
移動平均値 - -4.02%
6,720 - 出来高(5日)
移動平均値 - -54.42%
1,288,680
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 | 6,560 | 6,570 | 6,360 | 6,450 | +0.94% | 587,400 | 2433億1342万 | -4.02% | 22.36 | 1.89 |
11/07 | 6,410 | 6,460 | 6,110 | 6,390 | -2.14% | 1,028,200 | 2410億5004万 | -4.53% | 22.16 | 1.87 |
11/06 | 6,180 | 6,600 | 6,120 | 6,530 | +5.32% | 1,488,800 | 2463億3126万 | -2.3% | 22.64 | 1.91 |
11/05 | 6,150 | 6,550 | 5,900 | 6,200 | -16.22% | 2,511,600 | 2338億8267万 | -6.89% | 21.5 | 1.82 |
11/01 | 7,380 | 7,550 | 7,310 | 7,400 | -1.73% | 827,400 | 2791億5028万 | +11.06% | 25.66 | 2.17 |
10/31 | 7,300 | 7,600 | 7,260 | 7,530 | +0.4% | 562,400 | 2840億5428万 | +13.71% | 26.11 | 2.2 |
10/30 | 7,430 | 7,670 | 7,370 | 7,500 | +4.02% | 1,121,700 | 2829億2259万 | +14.5% | 26.01 | 2.2 |
10/29 | 6,920 | 7,250 | 6,850 | 7,210 | +4.49% | 373,900 | 2719億8291万 | +11.33% | 25 | 2.11 |
10/28 | 6,640 | 6,920 | 6,640 | 6,900 | +3.92% | 309,200 | 2602億8878万 | +7.59% | 23.93 | 2.02 |
10/25 | 6,620 | 6,680 | 6,550 | 6,640 | -0.15% | 171,800 | 2504億8079万 | +4.35% | 23.02 | 1.94 |
10/24 | 6,610 | 6,770 | 6,540 | 6,650 | -0.3% | 346,600 | 2508億5802万 | +5.25% | 23.06 | 1.95 |
10/23 | 6,690 | 6,830 | 6,620 | 6,670 | -1.04% | 287,200 | 2516億1249万 | +6.33% | 23.13 | 1.95 |
10/22 | 7,000 | 7,050 | 6,720 | 6,740 | -3.16% | 329,900 | 2542億5310万 | +8% | 23.37 | 1.97 |
10/21 | 7,000 | 7,080 | 6,930 | 6,960 | -2.25% | 320,200 | 2625億5216万 | +12.15% | 24.13 | 2.04 |
10/18 | 6,860 | 7,170 | 6,780 | 7,120 | +5.01% | 608,000 | 2685億8784万 | +15.9% | 24.69 | 2.08 |
10/17 | 6,810 | 6,840 | 6,630 | 6,780 | +1.04% | 239,700 | 2557億6202万 | +11.75% | 23.51 | 1.99 |
10/16 | 6,560 | 6,850 | 6,510 | 6,710 | -0.74% | 401,700 | 2531億2141万 | +11.74% | 23.27 | 1.96 |
10/15 | 6,880 | 6,950 | 6,700 | 6,760 | +0.9% | 361,100 | 2550億756万 | +13.8% | 23.44 | 1.98 |
10/11 | 6,570 | 6,840 | 6,530 | 6,700 | +2.13% | 471,800 | 2527億4418万 | +14% | 23.23 | 1.96 |
10/10 | 6,690 | 6,720 | 6,530 | 6,560 | -0.91% | 384,100 | 2474億6295万 | +12.79% | 22.75 | 1.92 |
10/09 | 6,600 | 6,630 | 6,440 | 6,620 | +2.64% | 477,100 | 2497億2633万 | +14.51% | 22.95 | 1.94 |
10/08 | 6,060 | 6,500 | 6,020 | 6,450 | +4.71% | 629,100 | 2433億1342万 | +12.25% | 22.36 | 1.89 |
10/07 | 6,380 | 6,410 | 6,160 | 6,160 | -0.81% | 355,600 | 2323億7375万 | +7.73% | 21.36 | 1.8 |
10/04 | 6,110 | 6,240 | 6,090 | 6,210 | +0.81% | 334,200 | 2342億5990万 | +9.18% | 21.53 | 1.82 |
10/03 | 6,060 | 6,230 | 6,030 | 6,160 | +6.57% | 414,400 | 2323億7375万 | +8.78% | 21.36 | 1.8 |
10/02 | 6,030 | 6,050 | 5,770 | 5,780 | -6.32% | 374,800 | 2180億3900万 | +2.46% | 20.04 | 1.69 |
10/01 | 5,870 | 6,250 | 5,820 | 6,170 | +4.75% | 363,300 | 2327億5098万 | +9.55% | 21.39 | 1.81 |
09/30 | 6,010 | 6,250 | 5,860 | 5,890 | -6.66% | 661,200 | 2221億8854万 | +4.67% | 20.42 | 1.72 |
09/27 | 6,380 | 6,420 | 6,270 | 6,310 | -0.79% | 528,600 | 2380億3220万 | +12.08% | 21.88 | 1.85 |
09/26 | 6,100 | 6,360 | 6,040 | 6,360 | +10.61% | 894,900 | 2399億1835万 | +13.15% | 22.05 | 1.86 |
09/25 | 5,660 | 5,820 | 5,630 | 5,750 | +1.95% | 257,600 | 2169億731万 | +2.44% | 19.94 | 1.68 |
09/24 | 5,750 | 5,780 | 5,580 | 5,640 | 0% | 382,900 | 2127億5778万 | +0.43% | 19.56 | 1.65 |
09/20 | 5,690 | 5,880 | 5,620 | 5,640 | -0.18% | 462,200 | 2127億5778万 | +0.32% | 19.56 | 1.65 |
09/19 | 5,580 | 5,680 | 5,460 | 5,650 | +2.73% | 360,100 | 2131億3501万 | +0.68% | 19.59 | 1.65 |
09/18 | 5,640 | 5,640 | 5,340 | 5,500 | -0.72% | 404,400 | 2074億7656万 | -1.91% | 19.07 | 1.61 |
09/17 | 5,800 | 5,800 | 5,420 | 5,540 | -5.62% | 400,400 | 2089億8548万 | -1.09% | 19.21 | 1.62 |
09/13 | 5,900 | 5,910 | 5,730 | 5,870 | +0.17% | 470,400 | 2214億3408万 | +4.92% | 20.35 | 1.72 |
09/12 | 5,790 | 5,950 | 5,650 | 5,860 | +8.72% | 690,000 | 2210億5685万 | +5.36% | 20.32 | 1.72 |
09/11 | 5,220 | 5,480 | 5,170 | 5,390 | +3.26% | 535,500 | 2033億2703万 | -2.65% | 18.69 | 1.58 |
09/10 | 5,170 | 5,270 | 5,050 | 5,220 | 0% | 377,900 | 1969億1412万 | -5.43% | 18.1 | 1.53 |
09/09 | 5,010 | 5,280 | 4,990 | 5,220 | +2.35% | 595,300 | 1969億1412万 | -4.78% | 18.1 | 1.53 |
09/06 | 5,180 | 5,180 | 5,010 | 5,100 | -1.54% | 218,500 | 1923億8736万 | -7% | 17.68 | 1.49 |
09/05 | 5,060 | 5,290 | 5,000 | 5,180 | +0.19% | 373,900 | 1954億520万 | -5.89% | 17.96 | 1.52 |
09/04 | 5,380 | 5,440 | 5,160 | 5,170 | -8.98% | 569,900 | 1950億2797万 | -6.48% | 17.93 | 1.51 |
09/03 | 5,790 | 5,790 | 5,670 | 5,680 | -1.05% | 170,200 | 2142億6670万 | +2.38% | 19.69 | 1.66 |
09/02 | 5,900 | 5,900 | 5,650 | 5,740 | -0.35% | 313,300 | 2165億3008万 | +3.59% | 19.9 | 1.68 |
08/30 | 5,490 | 5,780 | 5,440 | 5,760 | +6.27% | 448,600 | 2172億8454万 | +4.39% | 19.97 | 1.69 |
08/29 | 5,430 | 5,530 | 5,360 | 5,420 | -2.87% | 369,900 | 2044億5872万 | -1.35% | 18.79 | 1.59 |
08/28 | 5,580 | 5,600 | 5,430 | 5,580 | -0.36% | 264,900 | 2104億9440万 | +1.42% | 19.35 | 1.63 |
08/27 | 5,470 | 5,650 | 5,440 | 5,600 | +0.72% | 443,300 | 2112億4886万 | +1.67% | 19.42 | 1.64 |
08/26 | 6,010 | 6,080 | 5,550 | 5,560 | -7.95% | 577,500 | 2097億3994万 | +0.89% | 19.28 | 1.63 |
08/23 | 5,920 | 6,040 | 5,800 | 6,040 | +1% | 339,300 | 2278億4699万 | +9.38% | 20.94 | 1.77 |
08/22 | 6,080 | 6,140 | 5,910 | 5,980 | -1.64% | 337,800 | 2255億8361万 | +8.55% | 20.74 | 1.75 |
08/21 | 6,080 | 6,210 | 6,030 | 6,080 | -1.14% | 432,300 | 2293億5591万 | +10.26% | 21.08 | 1.78 |
08/20 | 5,940 | 6,270 | 5,940 | 6,150 | +5.31% | 642,400 | 2319億9652万 | +11.35% | 21.32 | 1.8 |
08/19 | 5,900 | 6,070 | 5,810 | 5,840 | +1.04% | 617,000 | 2203億239万 | +5.74% | 20.25 | 1.71 |
08/16 | 5,500 | 5,780 | 5,480 | 5,780 | +7.04% | 468,100 | 2180億3900万 | +4.01% | 20.04 | 1.69 |
08/15 | 5,420 | 5,540 | 5,390 | 5,400 | -2.17% | 391,900 | 2037億426万 | -3.43% | 18.72 | 1.58 |
08/14 | 5,480 | 5,640 | 5,380 | 5,520 | +3.18% | 558,900 | 2082億3102万 | -2.13% | 19.14 | 1.62 |
08/13 | 5,490 | 5,610 | 5,270 | 5,350 | -0.74% | 484,800 | 2018億1811万 | -5.73% | 18.55 | 1.57 |
08/09 | 5,310 | 5,470 | 5,150 | 5,390 | +7.16% | 655,500 | 2033億2703万 | -5.7% | 18.69 | 1.58 |
08/08 | 5,140 | 5,280 | 4,930 | 5,030 | -4.01% | 516,900 | 1897億4675万 | -12.58% | 17.44 | 1.47 |
08/07 | 4,900 | 5,420 | 4,900 | 5,240 | +5.43% | 658,900 | 1976億6858万 | -9.89% | 18.17 | 1.53 |
08/06 | 4,830 | 4,970 | 4,795 | 4,970 | +16.39% | 512,400 | 1874億8336万 | -15.33% | 17.23 | 1.46 |
08/05 | 4,480 | 4,610 | 4,270 | 4,270 | -18.98% | 870,400 | 1610億7726万 | -28.01% | 14.81 | 1.25 |
08/02 | 5,410 | 5,840 | 5,210 | 5,270 | -6.06% | 1,571,200 | 1988億27万 | -12.46% | 18.27 | 1.54 |
08/01 | 5,820 | 5,900 | 5,520 | 5,610 | -2.77% | 601,700 | 2116億2609万 | -7.62% | 19.45 | 1.64 |
07/31 | 5,270 | 5,770 | 5,230 | 5,770 | +1.76% | 518,500 | 2176億6177万 | -5.64% | 20.01 | 1.69 |
07/30 | 5,490 | 5,680 | 5,420 | 5,670 | +2.9% | 279,200 | 2138億8947万 | -7.59% | 19.66 | 1.66 |
07/29 | 5,200 | 5,580 | 5,200 | 5,510 | +6.58% | 442,100 | 2078億5379万 | -10.57% | 19.11 | 1.61 |
07/26 | 5,080 | 5,290 | 5,050 | 5,170 | +0.39% | 396,100 | 1950億2797万 | -16.48% | 17.93 | 1.51 |
07/25 | 5,300 | 5,300 | 5,100 | 5,150 | -8.2% | 547,400 | 1942億7351万 | -17.52% | 17.86 | 1.51 |
07/24 | 5,670 | 5,720 | 5,600 | 5,610 | -2.09% | 194,200 | 2116億2609万 | -10.95% | 19.45 | 1.64 |
07/23 | 5,830 | 5,890 | 5,700 | 5,730 | +0.88% | 266,300 | 2161億5285万 | -9.55% | 19.87 | 1.68 |
07/22 | 5,730 | 5,810 | 5,680 | 5,680 | -2.57% | 261,600 | 2142億6670万 | -10.79% | 19.69 | 1.66 |
07/19 | 5,680 | 5,840 | 5,570 | 5,830 | +1.75% | 393,400 | 2199億2515万 | -9.06% | 20.21 | 1.71 |
07/18 | 5,780 | 5,880 | 5,640 | 5,730 | -6.07% | 639,200 | 2161億5285万 | -11.15% | 19.87 | 1.68 |
07/17 | 6,300 | 6,310 | 6,050 | 6,100 | -3.17% | 330,900 | 2301億1037万 | -6.07% | 21.15 | 1.79 |
07/16 | 6,260 | 6,350 | 6,170 | 6,300 | +2.44% | 287,500 | 2376億5497万 | -3.37% | 21.84 | 1.84 |
07/12 | 6,500 | 6,540 | 6,140 | 6,150 | -8.21% | 672,300 | 2319億9652万 | -5.88% | 21.32 | 1.8 |
07/11 | 6,700 | 6,790 | 6,560 | 6,700 | +0.6% | 229,500 | 2527億4418万 | +2.35% | 23.23 | 1.96 |
07/10 | 6,480 | 6,660 | 6,460 | 6,660 | +1.22% | 200,500 | 2512億3525万 | +1.99% | 23.09 | 1.95 |
07/09 | 6,490 | 6,660 | 6,470 | 6,580 | +2.65% | 181,100 | 2482億1741万 | +0.98% | 22.82 | 1.93 |
07/08 | 6,400 | 6,590 | 6,340 | 6,410 | +0.63% | 214,300 | 2418億450万 | -1.63% | 22.23 | 1.88 |
07/05 | 6,320 | 6,470 | 6,250 | 6,370 | +0.31% | 188,400 | 2402億9558万 | -2.47% | 22.09 | 1.87 |
07/04 | 6,630 | 6,640 | 6,350 | 6,350 | -3.05% | 265,700 | 2395億4112万 | -3.1% | 22.02 | 1.86 |
07/03 | 6,570 | 6,740 | 6,460 | 6,550 | -0.91% | 317,500 | 2470億8572万 | -0.4% | 22.71 | 1.92 |
07/02 | 6,480 | 6,690 | 6,430 | 6,610 | +1.69% | 185,000 | 2493億4910万 | +0.11% | 22.92 | 1.94 |
07/01 | 6,530 | 6,550 | 6,410 | 6,500 | +0.15% | 139,100 | 2451億9957万 | -2.05% | 22.54 | 1.9 |
06/28 | 6,650 | 6,670 | 6,460 | 6,490 | -1.52% | 183,000 | 2448億2234万 | -2.54% | 22.5 | 1.94 |
06/27 | 6,520 | 6,690 | 6,480 | 6,590 | -1.05% | 207,400 | 2485億9464万 | -1.24% | 22.85 | 1.97 |
06/26 | 6,400 | 6,740 | 6,370 | 6,660 | +5.71% | 367,100 | 2512億3525万 | -0.37% | 23.09 | 2 |
06/25 | 6,190 | 6,340 | 6,110 | 6,300 | +0.16% | 264,800 | 2376億5497万 | -5.7% | 21.84 | 1.89 |
06/24 | 6,290 | 6,350 | 6,200 | 6,290 | +0.64% | 179,000 | 2372億7774万 | -6.04% | 21.81 | 1.88 |
06/21 | 6,480 | 6,480 | 6,220 | 6,250 | -4.14% | 350,900 | 2357億6882万 | -6.86% | 21.67 | 1.87 |
06/20 | 6,470 | 6,570 | 6,430 | 6,520 | -0.46% | 131,600 | 2459億5403万 | -3.12% | 22.61 | 1.95 |
06/19 | 6,510 | 6,690 | 6,480 | 6,550 | +1.08% | 210,800 | 2470億8572万 | -2.82% | 22.71 | 1.96 |
06/18 | 6,630 | 6,640 | 6,360 | 6,480 | -0.77% | 234,200 | 2444億4511万 | -3.89% | 22.47 | 1.94 |
06/17 | 6,670 | 6,700 | 6,410 | 6,530 | -3.55% | 321,800 | 2463億3126万 | -3.32% | 22.64 | 1.96 |
06/14 | 6,680 | 6,940 | 6,640 | 6,770 | -0.15% | 194,700 | 2553億8479万 | -0.01% | 23.47 | 2.03 |
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 | 2,670 534 5/23 | 875 175 3/17 | 2,947,000 14,735,000 5/18 | - | - | +11.83% 4/7 | -24.12% 8/17 |
2009年 3月期 | 1,305 261 6/30 | 540 108 10/28 108 10/10 | 2,632,600 13,163,000 12/26 | - | - | +32.26% 1/7 | -40.43% 10/10 |
2010年 3月期 | 1,045 209 4/30 | 670 134 11/27 | 6,859,600 34,298,000 1/18 | - | - | +20.42% 4/5 | -13.95% 11/27 |
2011年 3月期 | 1,370 274 2/17 | 680 136 3/15 | 1,452,200 7,261,000 5/12 | 678億6349万 | 336億8407万 | +19.22% 2/16 | -39.4% 3/15 |
2012年 3月期 | 1,785 357 11/18 | 835 167 6/7 | 13,223,000 66,115,000 11/18 | 884億2068万 | 413億6205万 | +32.16% 11/18 | -14.96% 12/28 |
2013年 3月期 | 1,890 378 1/11 | 1,065 213 7/26 213 6/4 | 771,600 3,858,000 3/8 | 936億2190万 | 527億5520万 | +16.74% 1/10 | -16.77% 5/18 |
2014年 3月期 | 2,800 560 12/3 | 1,405 281 6/13 | 1,458,400 7,292,000 12/13 | 1386億9912万 | 695億9723万 | +18.87% 7/18 | -17.87% 6/13 |
2015年 3月期 | 2,500 500 2/26 | 1,740 348 10/21 | 358,000 1,790,000 2/6 | 1238億3878万 | 861億9179万 | +14.92% 2/12 | -14.52% 10/17 |
2016年 3月期 | 3,435 687 8/6 | 1,545 309 1/18 | 6,294,800 31,474,000 9/30 | 1701億5448万 | 765億3236万 | +12.59% 7/30 | -31.16% 9/8 |
2017年 3月期 | 2,845 569 3/28 | 1,510 302 6/16 | 881,400 4,407,000 11/4 | 1136億1653万 | 747億9862万 | +16.41% 11/18 | -9.29% 6/14 |
2018年 3月期 | 3,895 11/2 | 2,150 3/26 | 643,100 2/8 | 1555億4881万 | 858億6135万 | +13.88% 7/12 | -24.4% 2/14 |
2019年 3月期 | 2,815 7/31 | 1,586 12/25 | 498,900 5/31 | 1124億1846万 | 633億3772万 | +10.78% 4/17 | -19.71% 12/25 |
2020年 3月期 | 5,310 2/13 | 1,900 6/4 | 684,300 3/18 | 2120億5756万 | 758億7747万 | +18.25% 11/12 | -22.35% 3/12 |
2021年 3月期 | 6,100 5/29 | 3,635 11/9 | 614,000 8/11 | 2436億662万 | 1451億6558万 | +11.83% 5/26 | -16.46% 8/12 |
2022年 3月期 | 4,135 4/2 | 2,491 3/9 | 747,700 7/14 | 1651億3334万 | 994億7936万 | +14.71% 2/16 | -19.33% 11/30 |
2023年 3月期 | 2,818 4/4 | 1,849 12/23 | 1,011,300 11/9 | 1125億3827万 | 738億4076万 | +16.07% 8/4 | -10.67% 7/5 |
2024年 3月期 | 6,330 3/26 | 1,790 5/18 5/17 | 1,636,100 2/20 | 2387億8666万 | 675億2419万 | +39.96% 8/8 | -14.1% 9/22 |
最新 | 6,450 2024/11/8 | 587,400 | 2433億1342万 | -4.02% 6,720 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%(1.07倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 16%(1.16倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 40%(1.4倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -23%(0.77倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- 15%(1.15倍)
- 1996/12/30 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/30 vs 1996/12/30
- 4%(1.04倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- -53%(0.47倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/28 vs 2000/12/29
- -18%(0.82倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 45%(1.45倍)
- 2004/12/30 vs 2003/12/30
- 56%(1.56倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 33%(1.33倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- 29%(1.29倍)
- 2011/12/30 vs 2010/12/30
- 31%(1.31倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- -22%(0.78倍)
- 2015/12/30 vs 2014/12/30
- -25%(0.75倍)
- 2016/12/30 vs 2015/12/30
- 40%(1.4倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -45%(0.55倍)
- 2019/12/30 vs 2018/12/28
- 159%(2.59倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -35%(0.65倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 141%(2.41倍)
- 2024/11/08 vs 2023/12/29
- 40%(1.4倍)
- 過去安値
410円(2002/11/20) - 1473%(15.73倍)
6,450円(11/8)