株価チャート
株価
11/8
- 前日 (11/7)
- 1,341
- 始値
- 1,348
- 高値
- 1,354
- 安値
- 1,314
- 終値 -0.75%
- 1,331
- 出来高 -24.49%
- 37,300
乖離率
- 株価（5日）
移動平均値 - +1.37%
1,313 - 株価（25日）
移動平均値 - -5.74%
1,412 - 出来高（5日）
移動平均値 - -56.49%
85,720
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 | 1,348 | 1,354 | 1,314 | 1,331 | -0.75% | 37,300 | 413億2488万 | -5.74% | 10.75 | 0.69 |
| 11/07 | 1,309 | 1,347 | 1,309 | 1,341 | +2.44% | 49,400 | 416億3536万 | -5.3% | 10.83 | 0.69 |
| 11/06 | 1,300 | 1,313 | 1,300 | 1,309 | +0.61% | 52,400 | 406億4183万 | -7.75% | 10.57 | 0.68 |
| 11/05 | 1,291 | 1,334 | 1,286 | 1,301 | +1.4% | 101,500 | 403億9344万 | -8.38% | 10.5 | 0.67 |
| 11/01 | 1,320 | 1,320 | 1,273 | 1,283 | -8.36% | 188,000 | 398億3458万 | -9.9% | 10.36 | 0.66 |
| 10/31 | 1,391 | 1,408 | 1,385 | 1,400 | +0.65% | 55,300 | 434億6720万 | -1.89% | 11.3 | 0.72 |
| 10/30 | 1,399 | 1,408 | 1,370 | 1,391 | -1.07% | 77,300 | 431億8776万 | -2.11% | 11.23 | 0.72 |
| 10/29 | 1,396 | 1,411 | 1,361 | 1,406 | +0.72% | 28,800 | 436億5348万 | -0.64% | 11.35 | 0.73 |
| 10/28 | 1,351 | 1,409 | 1,350 | 1,396 | +3.25% | 42,800 | 433億4300万 | -0.85% | 11.27 | 0.72 |
| 10/25 | 1,382 | 1,382 | 1,345 | 1,352 | -2.03% | 34,900 | 419億7689万 | -3.57% | 10.92 | 0.7 |
| 10/24 | 1,367 | 1,398 | 1,349 | 1,380 | +0.95% | 49,800 | 428億4624万 | -1.22% | 11.14 | 0.71 |
| 10/23 | 1,415 | 1,425 | 1,361 | 1,367 | -3.19% | 37,100 | 424億4261万 | -1.8% | 11.04 | 0.71 |
| 10/22 | 1,425 | 1,431 | 1,409 | 1,412 | -1.53% | 25,600 | 438億3977万 | +1.95% | 11.4 | 0.73 |
| 10/21 | 1,457 | 1,457 | 1,423 | 1,434 | -1.58% | 32,000 | 445億2283万 | +4.14% | 11.58 | 0.74 |
| 10/18 | 1,462 | 1,481 | 1,442 | 1,457 | +0.55% | 23,900 | 452億3693万 | +6.51% | 11.76 | 0.75 |
| 10/17 | 1,492 | 1,492 | 1,445 | 1,449 | -3.01% | 24,200 | 449億8855万 | +6.62% | 11.7 | 0.75 |
| 10/16 | 1,475 | 1,503 | 1,475 | 1,494 | +0.67% | 29,200 | 463億8571万 | +10.5% | 12.06 | 0.77 |
| 10/15 | 1,486 | 1,487 | 1,467 | 1,484 | +1.16% | 36,700 | 460億7523万 | +10.58% | 11.98 | 0.77 |
| 10/11 | 1,451 | 1,467 | 1,450 | 1,467 | +0.89% | 30,800 | 455億4741万 | +9.97% | 11.85 | 0.76 |
| 10/10 | 1,461 | 1,461 | 1,431 | 1,454 | -0.27% | 22,600 | 451億4379万 | +9.57% | 11.74 | 0.75 |
| 10/09 | 1,492 | 1,507 | 1,455 | 1,458 | -1.15% | 30,400 | 452億6798万 | +10.37% | 11.77 | 0.75 |
| 10/08 | 1,486 | 1,511 | 1,474 | 1,475 | -1.99% | 29,100 | 457億9580万 | +12.25% | 11.91 | 0.76 |
| 10/07 | 1,474 | 1,512 | 1,465 | 1,505 | +2.38% | 85,400 | 467億2724万 | +15.24% | 12.15 | 0.78 |
| 10/04 | 1,486 | 1,486 | 1,444 | 1,470 | -0.94% | 75,700 | 456億4056万 | +13.43% | 11.87 | 0.76 |
| 10/03 | 1,437 | 1,487 | 1,437 | 1,484 | +3.85% | 59,700 | 460億7523万 | +15.22% | 11.98 | 0.77 |
| 10/02 | 1,399 | 1,445 | 1,399 | 1,429 | +1.49% | 70,900 | 443億6759万 | +11.64% | 11.54 | 0.74 |
| 10/01 | 1,367 | 1,410 | 1,367 | 1,408 | +4.07% | 41,700 | 437億1558万 | +10.6% | 11.37 | 0.73 |
| 09/30 | 1,363 | 1,390 | 1,333 | 1,353 | -2.87% | 90,000 | 420億794万 | +6.87% | 10.92 | 0.7 |
| 09/27 | 1,303 | 1,413 | 1,302 | 1,393 | +3.57% | 345,300 | 432億4986万 | +10.38% | 11.25 | 0.72 |
| 09/26 | 1,237 | 1,355 | 1,237 | 1,345 | +6.66% | 649,700 | 417億5956万 | +7.09% | 10.86 | 0.7 |
| 09/25 | 1,243 | 1,271 | 1,233 | 1,261 | +1.69% | 148,200 | 391億5152万 | +0.72% | 10.18 | 0.65 |
| 09/24 | 1,246 | 1,250 | 1,229 | 1,240 | 0% | 84,500 | 384億9952万 | -0.96% | 10.01 | 0.64 |
| 09/20 | 1,252 | 1,252 | 1,238 | 1,240 | 0% | 101,500 | 384億9952万 | -0.96% | 10.01 | 0.64 |
| 09/19 | 1,242 | 1,249 | 1,234 | 1,240 | +0.16% | 93,600 | 384億9952万 | -0.88% | 10.01 | 0.64 |
| 09/18 | 1,242 | 1,245 | 1,225 | 1,238 | +0.24% | 63,300 | 384億3742万 | -0.96% | 10 | 0.64 |
| 09/17 | 1,206 | 1,254 | 1,203 | 1,235 | +3.61% | 116,100 | 383億4428万 | -1.12% | 9.97 | 0.64 |
| 09/13 | 1,208 | 1,216 | 1,189 | 1,192 | -2.38% | 65,900 | 370億921万 | -4.49% | 9.62 | 0.62 |
| 09/12 | 1,224 | 1,233 | 1,215 | 1,221 | +1.67% | 42,800 | 379億960万 | -2.16% | 9.86 | 0.63 |
| 09/11 | 1,232 | 1,249 | 1,188 | 1,201 | -3.46% | 93,200 | 372億8864万 | -3.77% | 9.7 | 0.62 |
| 09/10 | 1,263 | 1,263 | 1,243 | 1,244 | -1.03% | 21,500 | 386億2371万 | -0.16% | 10.04 | 0.64 |
| 09/09 | 1,250 | 1,260 | 1,234 | 1,257 | -0.71% | 48,600 | 390億2733万 | +1.29% | 10.15 | 0.65 |
| 09/06 | 1,293 | 1,294 | 1,264 | 1,266 | -1.4% | 49,400 | 393億676万 | +1.93% | 10.22 | 0.65 |
| 09/05 | 1,280 | 1,309 | 1,277 | 1,284 | -0.47% | 50,200 | 398億6563万 | +3.05% | 10.37 | 0.66 |
| 09/04 | 1,285 | 1,305 | 1,285 | 1,290 | -1.38% | 91,800 | 400億5192万 | +2.54% | 10.42 | 0.67 |
| 09/03 | 1,286 | 1,317 | 1,281 | 1,308 | +2.35% | 84,100 | 406億1078万 | +3.24% | 10.56 | 0.68 |
| 09/02 | 1,275 | 1,282 | 1,264 | 1,278 | +0.87% | 129,900 | 396億7934万 | +0.16% | 10.32 | 0.66 |
| 08/30 | 1,260 | 1,267 | 1,252 | 1,267 | +0.64% | 110,400 | 393億3781万 | -1.32% | 10.23 | 0.65 |
| 08/29 | 1,272 | 1,272 | 1,251 | 1,259 | -1.1% | 174,600 | 390億8943万 | -2.63% | 10.17 | 0.65 |
| 08/28 | 1,272 | 1,275 | 1,253 | 1,273 | +0.08% | 62,000 | 395億2410万 | -2.23% | 10.28 | 0.66 |
| 08/27 | 1,255 | 1,280 | 1,255 | 1,272 | +1.35% | 39,800 | 394億9305万 | -2.97% | 10.27 | 0.66 |
| 08/26 | 1,243 | 1,260 | 1,240 | 1,255 | +0.97% | 48,000 | 389億6524万 | -4.85% | 10.13 | 0.65 |
| 08/23 | 1,258 | 1,258 | 1,235 | 1,243 | -0.8% | 63,500 | 385億9266万 | -6.4% | 10.04 | 0.64 |
| 08/22 | 1,243 | 1,259 | 1,237 | 1,253 | +1.54% | 30,900 | 389億314万 | -6.35% | 10.12 | 0.65 |
| 08/21 | 1,242 | 1,250 | 1,233 | 1,234 | -1.36% | 46,300 | 383億1323万 | -8.46% | 9.96 | 0.64 |
| 08/20 | 1,241 | 1,257 | 1,237 | 1,251 | +0.24% | 45,800 | 388億4104万 | -7.88% | 10.1 | 0.65 |
| 08/19 | 1,250 | 1,269 | 1,245 | 1,248 | -0.64% | 76,600 | 387億4790万 | -8.77% | 10.08 | 0.65 |
| 08/16 | 1,236 | 1,256 | 1,228 | 1,256 | +3.63% | 22,200 | 389億9628万 | -8.85% | 10.14 | 0.65 |
| 08/15 | 1,216 | 1,223 | 1,210 | 1,212 | -0.33% | 64,500 | 376億3017万 | -12.62% | 9.79 | 0.63 |
| 08/14 | 1,211 | 1,220 | 1,208 | 1,216 | +1.08% | 25,400 | 377億5436万 | -13.08% | 9.82 | 0.63 |
| 08/13 | 1,216 | 1,217 | 1,194 | 1,203 | -0.58% | 48,500 | 373億5074万 | -14.68% | 9.71 | 0.62 |
| 08/09 | 1,227 | 1,227 | 1,182 | 1,210 | +1.09% | 52,400 | 375億6808万 | -14.91% | 9.77 | 0.63 |
| 08/08 | 1,200 | 1,219 | 1,189 | 1,197 | -1.16% | 93,400 | 371億6445万 | -16.53% | 9.67 | 0.62 |
| 08/07 | 1,196 | 1,266 | 1,176 | 1,211 | +3.86% | 88,200 | 375億9912万 | -16.25% | 9.78 | 0.63 |
| 08/06 | 1,209 | 1,239 | 1,165 | 1,166 | +4.76% | 107,700 | 362億196万 | -20.03% | 9.41 | 0.6 |
| 08/05 | 1,218 | 1,238 | 1,098 | 1,113 | -12.91% | 121,100 | 345億5642万 | -24.34% | 8.99 | 0.58 |
| 08/02 | 1,370 | 1,373 | 1,278 | 1,278 | -7.26% | 111,400 | 396億7934万 | -14% | 10.32 | 0.66 |
| 08/01 | 1,407 | 1,408 | 1,371 | 1,378 | -12.45% | 100,200 | 427億8414万 | -7.83% | 11.13 | 0.71 |
| 07/31 | 1,528 | 1,578 | 1,522 | 1,574 | +3.69% | 44,800 | 488億6955万 | +5% | 12.71 | 0.81 |
| 07/30 | 1,511 | 1,529 | 1,503 | 1,518 | -0.33% | 34,900 | 471億3086万 | +1.54% | 12.26 | 0.78 |
| 07/29 | 1,503 | 1,523 | 1,497 | 1,523 | +2.35% | 25,700 | 472億8610万 | +2.08% | 12.3 | 0.79 |
| 07/26 | 1,488 | 1,500 | 1,485 | 1,488 | -0.6% | 18,100 | 461億9942万 | -0.07% | 12.01 | 0.77 |
| 07/25 | 1,470 | 1,497 | 1,468 | 1,497 | +0.88% | 53,000 | 464億7885万 | +0.67% | 12.09 | 0.77 |
| 07/24 | 1,496 | 1,507 | 1,484 | 1,484 | -0.8% | 23,700 | 460億7523万 | -0.07% | 11.98 | 0.77 |
| 07/23 | 1,470 | 1,498 | 1,470 | 1,496 | +1.63% | 18,900 | 464億4780万 | +0.94% | 12.08 | 0.77 |
| 07/22 | 1,485 | 1,485 | 1,470 | 1,472 | -0.88% | 11,100 | 457億265万 | -0.47% | 11.89 | 0.76 |
| 07/19 | 1,488 | 1,494 | 1,467 | 1,485 | -0.54% | 18,600 | 461億628万 | +0.61% | 11.99 | 0.77 |
| 07/18 | 1,505 | 1,505 | 1,486 | 1,493 | -0.47% | 17,800 | 463億5466万 | +1.43% | 12.06 | 0.77 |
| 07/17 | 1,490 | 1,502 | 1,486 | 1,500 | +1.15% | 10,900 | 465億7200万 | +2.18% | 12.11 | 0.78 |
| 07/16 | 1,502 | 1,502 | 1,478 | 1,483 | -1.4% | 19,700 | 460億4418万 | +1.3% | 11.97 | 0.77 |
| 07/12 | 1,497 | 1,513 | 1,497 | 1,504 | +0.47% | 21,300 | 466億9619万 | +2.94% | 12.14 | 0.78 |
| 07/11 | 1,505 | 1,505 | 1,493 | 1,497 | +0.81% | 12,900 | 464億7885万 | +2.75% | 12.09 | 0.77 |
| 07/10 | 1,494 | 1,499 | 1,480 | 1,485 | -0.74% | 20,900 | 461億628万 | +2.2% | 11.99 | 0.77 |
| 07/09 | 1,501 | 1,510 | 1,496 | 1,496 | 0% | 26,800 | 464億4780万 | +3.24% | 12.08 | 0.77 |
| 07/08 | 1,500 | 1,510 | 1,484 | 1,496 | -0.73% | 19,800 | 464億4780万 | +3.53% | 12.08 | 0.77 |
| 07/05 | 1,514 | 1,522 | 1,498 | 1,507 | -0.4% | 22,600 | 467億8933万 | +4.58% | 12.17 | 0.78 |
| 07/04 | 1,499 | 1,514 | 1,494 | 1,513 | +0.93% | 12,800 | 469億7562万 | +5.36% | 12.22 | 0.78 |
| 07/03 | 1,499 | 1,504 | 1,492 | 1,499 | +0.2% | 18,100 | 465億4095万 | +4.75% | 12.1 | 0.77 |
| 07/02 | 1,495 | 1,498 | 1,480 | 1,496 | +0.13% | 16,800 | 464億4780万 | +4.91% | 12.08 | 0.77 |
| 07/01 | 1,498 | 1,501 | 1,487 | 1,494 | -0.07% | 13,000 | 463億8571万 | +5.06% | 12.06 | 0.77 |
| 06/28 | 1,501 | 1,501 | 1,476 | 1,495 | -0.07% | 17,400 | 464億1676万 | +5.36% | 12.07 | 0.77 |
| 06/27 | 1,494 | 1,505 | 1,476 | 1,496 | +0.94% | 46,400 | 464億4780万 | +5.58% | 12.08 | 0.77 |
| 06/26 | 1,485 | 1,490 | 1,475 | 1,482 | +0.07% | 38,300 | 460億1313万 | +4.73% | 11.97 | 0.77 |
| 06/25 | 1,455 | 1,485 | 1,451 | 1,481 | +2.28% | 46,900 | 459億8208万 | +4.81% | 11.96 | 0.77 |
| 06/24 | 1,433 | 1,455 | 1,428 | 1,448 | +1.4% | 27,300 | 449億5750万 | +2.48% | 11.69 | 0.75 |
| 06/21 | 1,434 | 1,446 | 1,421 | 1,428 | -0.7% | 27,900 | 443億3654万 | +1.13% | 11.53 | 0.74 |
| 06/20 | 1,450 | 1,451 | 1,428 | 1,438 | -0.83% | 15,600 | 446億4702万 | +1.84% | 11.61 | 0.74 |
| 06/19 | 1,440 | 1,450 | 1,430 | 1,450 | +1.61% | 17,100 | 450億1960万 | +2.84% | 11.71 | 0.75 |
| 06/18 | 1,412 | 1,434 | 1,410 | 1,427 | +1.57% | 16,700 | 443億549万 | +1.35% | 11.52 | 0.74 |
| 06/17 | 1,404 | 1,409 | 1,385 | 1,405 | +0.07% | 25,900 | 436億2244万 | -0.21% | 11.34 | 0.73 |
| 06/14 | 1,375 | 1,409 | 1,375 | 1,404 | +1.67% | 32,500 | 435億9139万 | -0.28% | 11.34 | 0.73 |
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 | 688 2,750 6/5 | 294 1,177 3/11 | 191,120 47,780 10/11 | - | - | +62.75% 5/7 | -16.84% 1/22 |
| 2009年 3月期 | 980 3,920 6/2 | 243 970 10/10 | 1,242,400 310,600 5/14 | - | - | +77.43% 5/14 | -34.34% 10/8 |
| 2010年 3月期 | 710 2,839 3/31 | 301 1,202 4/9 | 561,280 140,320 5/8 | 227億4606万 | - | +37.43% 5/11 | -15.56% 10/5 |
| 2011年 3月期 | 1,073 4,290 6/23 | 530 2,120 3/15 | 417,040 104,260 6/14 | 343億7148万 | 169億8544万 | +26.07% 6/14 | -31.61% 3/15 |
| 2012年 3月期 | 806 3,225 8/1 | 605 2,420 11/25 | 432,040 108,010 7/13 | 258億3870万 | 193億8904万 | +18.74% 5/8 | -9.96% 11/24 |
| 2013年 3月期 | 818 3,270 5/7 | 488 1,952 10/3 | 1,066,800 266,700 5/7 | 261億9924万 | 156億3942万 | +36.11% 5/2 | -17.54% 10/2 |
| 2014年 3月期 | 868 3,470 5/2 | 525 2,099 4/2 | 1,013,880 253,470 5/2 | 278億164万 | 168億1718万 | +30.72% 5/8 | -16.73% 6/7 |
| 2015年 3月期 | 1,788 7,150 3/23 | 648 2,591 5/30 | 514,800 128,700 3/23 | 572億8580万 | 207億5909万 | +34.62% 3/20 | -8.83% 1/21 |
| 2016年 3月期 | 3,213 12,850 8/4 | 1,445 5,780 6/29 | 1,948,000 487,000 8/4 | 1029億5420万 | 463億936万 | +47.7% 8/4 | -23.18% 2/12 |
| 2017年 3月期 | 2,545 5,090 6/30 | 1,653 3,305 4/11 | 599,800 299,900 2/1 | 815億6216万 | 529億5932万 | +16.49% 9/28 | -18.18% 8/9 |
| 2018年 3月期 | 2,148 4,295 5/11 | 1,608 3,215 3/26 | 893,200 446,600 2/1 | 688億2308万 | 515億1716万 | +10.75% 5/11 | -8.84% 5/1 |
| 2019年 3月期 | 2,043 4,085 3/11 | 1,368 2,735 7/5 | 515,600 257,800 5/1 | 654億5804万 | 438億2564万 | +15.79% 2/5 | -10.55% 5/30 |
| 2020年 3月期 | 2,080 4,160 2/18 | 1,476 2,951 3/13 | 295,400 147,700 2/18 | 666億5984万 | 472億8682万 | +12.42% 8/16 | -14.3% 3/13 |
| 2021年 3月期 | 1,880 9/24 | 1,466 1/5 | 704,300 11/24 | 602億5024万 | 469億8236万 | +11.59% 9/25 | -9.7% 11/25 |
| 2022年 3月期 | 1,895 5/6 | 1,267 11/30 | 374,800 5/25 | 607億3096万 | 406億481万 | +7.77% 2/4 | -14.16% 11/30 |
| 2023年 3月期 | 1,466 8/1 | 1,111 3/16 | 446,600 5/31 | 469億8236万 | 356億532万 | +8.15% 6/8 | -11.13% 9/7 |
| 2024年 3月期 | 1,690 3/11 | 1,080 6/1 | 664,800 8/1 | 524億7112万 | 346億1184万 | +15.84% 8/2 | -11.5% 5/1 |
| 最新 | 1,331 2024/11/8 | 37,300 | 413億2488万 | -5.74% 1,412 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 60%（1.6倍）
- 2010/12/30 vs 2009/12/30
- 68%（1.68倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 136%（2.36倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/11/08 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
243円（2008/10/10） - 449%（5.49倍）
1,331円（11/8）