株価チャート
株価
11/8
- 前日 (11/7)
- 1,455
- 始値
- 1,461
- 高値
- 1,462
- 安値
- 1,426
- 終値 -0.34%
- 1,450
- 出来高 -78.05%
- 7,200
乖離率
- 株価（5日）
移動平均値 - +4.09%
1,393 - 株価（25日）
移動平均値 - +6.38%
1,363 - 出来高（5日）
移動平均値 - -33.46%
10,820
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 | 1,461 | 1,462 | 1,426 | 1,450 | -0.34% | 7,200 | 79億2961万 | +6.38% | 13.81 | 3.29 |
| 11/07 | 1,486 | 1,490 | 1,421 | 1,455 | +7.46% | 32,800 | 79億5695万 | +7.06% | 13.86 | 3.3 |
| 11/06 | 1,350 | 1,380 | 1,350 | 1,354 | +0.89% | 10,300 | 74億461万 | -0.15% | 12.9 | 3.07 |
| 11/05 | 1,365 | 1,365 | 1,342 | 1,342 | -1.61% | 2,500 | 73億3899万 | -1.03% | 12.78 | 3.04 |
| 11/01 | 1,351 | 1,364 | 1,351 | 1,364 | +0.81% | 1,300 | 74億5930万 | +0.52% | 12.99 | 3.09 |
| 10/31 | 1,358 | 1,368 | 1,353 | 1,353 | 0% | 1,100 | 73億9915万 | -0.37% | 12.89 | 3.07 |
| 10/30 | 1,358 | 1,371 | 1,353 | 1,353 | -0.81% | 5,600 | 73億9915万 | -0.37% | 12.89 | 3.07 |
| 10/29 | 1,354 | 1,369 | 1,354 | 1,364 | +0.74% | 1,000 | 74億5930万 | +0.37% | 12.99 | 3.09 |
| 10/28 | 1,359 | 1,369 | 1,352 | 1,354 | +1.73% | 2,500 | 74億461万 | -0.44% | 12.9 | 3.07 |
| 10/25 | 1,344 | 1,353 | 1,331 | 1,331 | -1.33% | 2,100 | 72億7883万 | -2.2% | 12.68 | 3.02 |
| 10/24 | 1,340 | 1,349 | 1,340 | 1,349 | +0.3% | 1,500 | 73億7727万 | -0.95% | 12.85 | 3.06 |
| 10/23 | 1,367 | 1,370 | 1,340 | 1,345 | -1.75% | 2,700 | 73億5540万 | -1.18% | 12.81 | 3.05 |
| 10/22 | 1,396 | 1,396 | 1,369 | 1,369 | -2% | 2,200 | 74億8665万 | +0.59% | 13.04 | 3.11 |
| 10/21 | 1,361 | 1,398 | 1,361 | 1,397 | +2.72% | 5,800 | 76億3977万 | +2.65% | 13.31 | 3.17 |
| 10/18 | 1,351 | 1,366 | 1,347 | 1,360 | -0.07% | 3,200 | 74億3743万 | +0.07% | 12.95 | 3.09 |
| 10/17 | 1,360 | 1,363 | 1,352 | 1,361 | +0.44% | 1,800 | 74億4290万 | +0.15% | 12.96 | 3.09 |
| 10/16 | 1,359 | 1,363 | 1,354 | 1,355 | -0.37% | 1,900 | 74億1008万 | -0.22% | 12.91 | 3.07 |
| 10/15 | 1,357 | 1,360 | 1,351 | 1,360 | +1.34% | 2,400 | 74億3743万 | +0.07% | 12.95 | 3.09 |
| 10/11 | 1,339 | 1,346 | 1,339 | 1,342 | -0.15% | 2,200 | 73億3899万 | -1.25% | 12.78 | 3.04 |
| 10/10 | 1,364 | 1,364 | 1,331 | 1,344 | -0.52% | 3,300 | 73億4993万 | -1.1% | 12.8 | 3.05 |
| 10/09 | 1,336 | 1,364 | 1,336 | 1,351 | +1.12% | 1,800 | 73億8821万 | -0.81% | 12.87 | 3.06 |
| 10/08 | 1,366 | 1,373 | 1,322 | 1,336 | -2.48% | 10,300 | 73億618万 | -1.98% | 12.73 | 3.03 |
| 10/07 | 1,369 | 1,383 | 1,369 | 1,370 | +0.29% | 6,000 | 74億9211万 | +0.29% | 13.05 | 3.11 |
| 10/04 | 1,361 | 1,371 | 1,361 | 1,366 | +0.44% | 2,100 | 74億7024万 | -0.07% | 13.01 | 3.1 |
| 10/03 | 1,370 | 1,372 | 1,350 | 1,360 | +0.74% | 3,400 | 74億3743万 | -0.58% | 12.95 | 3.09 |
| 10/02 | 1,374 | 1,374 | 1,333 | 1,350 | -1.75% | 8,100 | 73億8274万 | -1.46% | 12.86 | 3.06 |
| 10/01 | 1,346 | 1,380 | 1,340 | 1,374 | +2.69% | 3,800 | 75億1399万 | +0.15% | 13.09 | 3.12 |
| 09/30 | 1,335 | 1,372 | 1,325 | 1,338 | -3.32% | 10,100 | 73億1712万 | -2.41% | 12.74 | 3.04 |
| 09/27 | 1,373 | 1,391 | 1,371 | 1,384 | +0.8% | 2,900 | 75億6868万 | +0.8% | 13.18 | 3.14 |
| 09/26 | 1,366 | 1,375 | 1,356 | 1,373 | +0.51% | 7,800 | 75億852万 | 0% | 13.08 | 3.11 |
| 09/25 | 1,378 | 1,380 | 1,355 | 1,366 | -0.87% | 6,800 | 74億7024万 | -0.58% | 13.01 | 3.1 |
| 09/24 | 1,380 | 1,380 | 1,362 | 1,378 | -0.14% | 2,700 | 75億3586万 | +0.36% | 13.13 | 3.13 |
| 09/20 | 1,379 | 1,396 | 1,362 | 1,380 | +0.07% | 3,700 | 75億4680万 | +0.58% | 13.14 | 3.13 |
| 09/19 | 1,380 | 1,380 | 1,379 | 1,379 | +1.32% | 900 | 75億4133万 | +0.58% | 13.14 | 3.13 |
| 09/18 | 1,326 | 1,380 | 1,326 | 1,361 | +2.41% | 7,100 | 74億4290万 | -0.58% | 12.96 | 3.09 |
| 09/17 | 1,340 | 1,341 | 1,325 | 1,329 | -1.34% | 5,500 | 72億6790万 | -2.85% | 12.66 | 3.01 |
| 09/13 | 1,356 | 1,384 | 1,347 | 1,347 | -2.11% | 6,100 | 73億6633万 | -1.46% | 12.83 | 3.06 |
| 09/12 | 1,356 | 1,376 | 1,356 | 1,376 | +3.77% | 4,100 | 75億2493万 | +0.88% | 13.11 | 3.12 |
| 09/11 | 1,359 | 1,362 | 1,320 | 1,326 | -2.43% | 12,100 | 72億5149万 | -2.5% | 12.63 | 3.01 |
| 09/10 | 1,360 | 1,361 | 1,333 | 1,359 | +0.22% | 4,300 | 74億3196万 | -0.07% | 12.94 | 3.08 |
| 09/09 | 1,328 | 1,364 | 1,306 | 1,356 | -0.15% | 9,200 | 74億1555万 | +0.3% | 12.92 | 3.08 |
| 09/06 | 1,369 | 1,376 | 1,347 | 1,358 | -0.66% | 5,600 | 74億2649万 | +0.44% | 12.94 | 3.08 |
| 09/05 | 1,370 | 1,389 | 1,355 | 1,367 | +1.11% | 4,400 | 74億7571万 | +0.74% | 13.02 | 3.1 |
| 09/04 | 1,387 | 1,402 | 1,351 | 1,352 | -4.25% | 5,400 | 73億9368万 | -0.81% | 12.88 | 3.07 |
| 09/03 | 1,398 | 1,416 | 1,392 | 1,412 | +1.58% | 2,200 | 77億2180万 | +3.07% | 13.45 | 3.2 |
| 09/02 | 1,406 | 1,406 | 1,381 | 1,390 | -1.14% | 1,500 | 76億149万 | +1.09% | 13.24 | 3.15 |
| 08/30 | 1,389 | 1,413 | 1,389 | 1,406 | +1.22% | 3,500 | 76億8899万 | +1.88% | 13.39 | 3.19 |
| 08/29 | 1,384 | 1,395 | 1,375 | 1,389 | +0.29% | 4,300 | 75億9602万 | +0.36% | 13.23 | 3.15 |
| 08/28 | 1,415 | 1,419 | 1,379 | 1,385 | -1.84% | 5,400 | 75億7414万 | -0.29% | 13.19 | 3.14 |
| 08/27 | 1,411 | 1,420 | 1,400 | 1,411 | +1.15% | 3,200 | 77億1633万 | +0.93% | 13.44 | 3.2 |
| 08/26 | 1,361 | 1,406 | 1,346 | 1,395 | +2.57% | 7,400 | 76億2883万 | -0.71% | 13.29 | 3.16 |
| 08/23 | 1,374 | 1,375 | 1,360 | 1,360 | -1.59% | 2,600 | 74億3743万 | -3.89% | 12.95 | 3.09 |
| 08/22 | 1,400 | 1,400 | 1,361 | 1,382 | -1.29% | 9,700 | 75億5774万 | -3.29% | 13.16 | 3.13 |
| 08/21 | 1,388 | 1,400 | 1,367 | 1,400 | +1.23% | 9,100 | 76億5618万 | -2.57% | 13.34 | 3.18 |
| 08/20 | 1,342 | 1,390 | 1,342 | 1,383 | +3.13% | 6,100 | 75億6321万 | -4.09% | 13.17 | 3.14 |
| 08/19 | 1,355 | 1,382 | 1,325 | 1,341 | -1.25% | 6,500 | 73億3352万 | -7.33% | 12.77 | 3.04 |
| 08/16 | 1,369 | 1,383 | 1,355 | 1,358 | +0.52% | 6,400 | 74億2649万 | -6.54% | 12.94 | 3.08 |
| 08/15 | 1,328 | 1,356 | 1,328 | 1,351 | +1.73% | 4,000 | 73億8821万 | -7.34% | 12.87 | 3.06 |
| 08/14 | 1,358 | 1,358 | 1,325 | 1,328 | -1.12% | 6,400 | 72億6243万 | -9.23% | 12.65 | 3.01 |
| 08/13 | 1,340 | 1,359 | 1,324 | 1,343 | +2.36% | 4,400 | 73億4446万 | -8.58% | 12.79 | 3.05 |
| 08/09 | 1,281 | 1,331 | 1,262 | 1,312 | +4.88% | 12,400 | 71億7493万 | -11.05% | 12.5 | 2.98 |
| 08/08 | 1,288 | 1,293 | 1,251 | 1,251 | -2.87% | 7,700 | 68億4134万 | -15.59% | 11.92 | 2.84 |
| 08/07 | 1,247 | 1,337 | 1,208 | 1,288 | -2.57% | 17,800 | 70億4368万 | -13.67% | 12.27 | 2.92 |
| 08/06 | 1,360 | 1,380 | 1,242 | 1,322 | +14.96% | 11,900 | 72億2962万 | -11.87% | 12.59 | 3 |
| 08/05 | 1,342 | 1,349 | 1,117 | 1,150 | -16.18% | 19,400 | 62億8900万 | -23.64% | 10.95 | 2.61 |
| 08/02 | 1,451 | 1,460 | 1,361 | 1,372 | -6.48% | 14,200 | 75億305万 | -9.68% | 13.07 | 3.11 |
| 08/01 | 1,510 | 1,528 | 1,462 | 1,467 | -3.8% | 10,000 | 80億2258万 | -3.68% | 13.97 | 3.33 |
| 07/31 | 1,516 | 1,525 | 1,491 | 1,525 | +0.39% | 7,700 | 83億3976万 | +0.13% | 14.53 | 3.46 |
| 07/30 | 1,531 | 1,590 | 1,517 | 1,519 | -1.81% | 10,400 | 83億695万 | -0.26% | 14.47 | 3.45 |
| 07/29 | 1,532 | 1,556 | 1,527 | 1,547 | +1.98% | 4,900 | 84億6007万 | +1.58% | 14.74 | 3.51 |
| 07/26 | 1,516 | 1,583 | 1,516 | 1,517 | +1.07% | 4,400 | 82億9601万 | -0.26% | 14.45 | 3.44 |
| 07/25 | 1,500 | 1,519 | 1,489 | 1,501 | -1.38% | 21,400 | 82億851万 | -1.31% | 14.3 | 3.4 |
| 07/24 | 1,606 | 1,616 | 1,520 | 1,522 | -5.23% | 11,400 | 83億2336万 | +0.07% | 14.5 | 3.45 |
| 07/23 | 1,605 | 1,635 | 1,605 | 1,606 | +0.63% | 2,700 | 87億8273万 | +5.73% | 15.3 | 3.64 |
| 07/22 | 1,611 | 1,628 | 1,596 | 1,596 | -2.56% | 10,200 | 87億2804万 | +5.49% | 15.2 | 3.62 |
| 07/19 | 1,665 | 1,677 | 1,622 | 1,638 | -3.93% | 11,400 | 89億5773万 | +8.62% | 15.6 | 3.72 |
| 07/18 | 1,595 | 1,720 | 1,591 | 1,705 | +8.25% | 33,900 | 93億2413万 | +13.74% | 16.24 | 3.87 |
| 07/17 | 1,545 | 1,586 | 1,545 | 1,575 | +2.14% | 12,700 | 86億1320万 | +5.85% | 15 | 3.57 |
| 07/16 | 1,507 | 1,542 | 1,507 | 1,542 | +2.73% | 11,800 | 84億3273万 | +4.05% | 14.69 | 3.5 |
| 07/12 | 1,506 | 1,517 | 1,500 | 1,501 | +0.07% | 10,600 | 82億851万 | +1.62% | 14.3 | 3.4 |
| 07/11 | 1,490 | 1,507 | 1,490 | 1,500 | +1.28% | 3,600 | 82億305万 | +1.83% | 14.29 | 3.4 |
| 07/10 | 1,498 | 1,498 | 1,480 | 1,481 | +0.2% | 5,200 | 80億9914万 | +0.82% | 14.11 | 3.36 |
| 07/09 | 1,490 | 1,490 | 1,469 | 1,478 | +0.14% | 2,100 | 80億8273万 | +0.89% | 14.08 | 3.35 |
| 07/08 | 1,479 | 1,484 | 1,462 | 1,476 | -0.2% | 4,200 | 80億7180万 | +0.96% | 14.06 | 3.35 |
| 07/05 | 1,500 | 1,505 | 1,465 | 1,479 | -1.33% | 7,400 | 80億8820万 | +1.37% | 14.09 | 3.35 |
| 07/04 | 1,495 | 1,499 | 1,478 | 1,499 | +0.94% | 4,600 | 81億9758万 | +3.02% | 14.28 | 3.4 |
| 07/03 | 1,499 | 1,499 | 1,467 | 1,485 | -0.2% | 5,600 | 81億2101万 | +2.41% | 14.15 | 3.37 |
| 07/02 | 1,488 | 1,488 | 1,478 | 1,488 | +0.27% | 2,700 | 81億3742万 | +2.9% | 14.17 | 3.38 |
| 07/01 | 1,472 | 1,493 | 1,467 | 1,484 | +0.82% | 18,100 | 81億1555万 | +2.84% | 14.14 | 3.37 |
| 06/28 | 1,466 | 1,500 | 1,458 | 1,472 | +0.41% | 8,100 | 80億4992万 | +2.22% | 14.02 | 3.7 |
| 06/27 | 1,495 | 1,495 | 1,461 | 1,466 | -0.81% | 8,700 | 80億1711万 | +2.02% | 13.96 | 3.68 |
| 06/26 | 1,502 | 1,520 | 1,461 | 1,478 | -2.12% | 15,200 | 80億8273万 | +3.07% | 14.08 | 3.71 |
| 06/25 | 1,522 | 1,525 | 1,487 | 1,510 | -1.24% | 8,800 | 82億5773万 | +5.59% | 14.38 | 3.79 |
| 06/24 | 1,518 | 1,529 | 1,499 | 1,529 | +1.93% | 7,200 | 83億6164万 | +7.22% | 14.56 | 3.84 |
| 06/21 | 1,515 | 1,519 | 1,500 | 1,500 | -0.92% | 5,800 | 82億305万 | +5.63% | 14.29 | 3.77 |
| 06/20 | 1,513 | 1,515 | 1,502 | 1,514 | +0.93% | 10,000 | 82億7961万 | +7.07% | 14.42 | 3.8 |
| 06/19 | 1,479 | 1,503 | 1,475 | 1,500 | +1.42% | 9,200 | 82億305万 | +6.53% | 14.29 | 3.77 |
| 06/18 | 1,458 | 1,485 | 1,455 | 1,479 | +1.79% | 5,300 | 80億8820万 | +5.42% | 14.09 | 3.71 |
| 06/17 | 1,460 | 1,460 | 1,442 | 1,453 | -0.55% | 4,400 | 79億4602万 | +3.79% | 13.84 | 3.65 |
| 06/14 | 1,414 | 1,469 | 1,414 | 1,461 | +2.89% | 12,300 | 79億8977万 | +4.51% | 13.92 | 3.67 |
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 12月期 | 1,080 4,320 12/19 | 553 2,210 12/30 | 1,287,600 321,900 12/19 | - | - | - | -21.51% 2/2 |
| 2009年 12月期 | 735 2,940 10/23 | 356 1,425 3/2 | 100,400 25,100 1/15 | - | - | +28.81% 5/27 | -17.36% 2/24 |
| 2010年 12月期 | 1,161 4,645 12/21 | 570 2,281 8/12 | 309,600 77,400 12/21 | 61億5927万 | 30億2460万 | +55.26% 12/21 | -15.03% 1/21 |
| 2011年 12月期 | 1,019 4,075 1/5 | 513 2,050 3/16 | 142,400 35,600 1/5 | 54億345万 | 27億1830万 | +14.05% 10/17 | -35.8% 3/15 |
| 2012年 12月期 | 938 3,750 12/17 | 663 2,651 1/19 | 101,200 25,300 10/22 | 49億7250万 | 35億1522万 | +13.65% 11/7 | -4.91% 5/18 |
| 2013年 12月期 | 1,353 5,410 10/28 | 808 3,230 2/15 | 127,600 31,900 3/25 | 71億7366万 | 42億8298万 | +24.18% 3/25 | -11.19% 6/7 |
| 2014年 12月期 | 1,270 5,080 3/10 | 913 3,650 5/21 | 270,400 67,600 3/7 | 68億3361万 | 49億2987万 | +21.51% 3/7 | -7.05% 2/5 |
| 2015年 12月期 | 4,400 8,800 5/27 8,800 5/26 | 938 3,750 2/5 | 515,000 257,500 5/25 | 239億1224万 | 50億9493万 | +69.64% 2/27 | -35.27% 8/25 |
| 2016年 12月期 | 2,900 5,800 4/22 | 1,560 3,120 11/9 | 84,200 42,100 3/3 | 157億6034万 | 84億7797万 | +31.49% 3/8 | -19.88% 2/15 |
| 2017年 12月期 | 1,910 3,820 2/27 | 1,461 2,922 12/1 | 70,800 35,400 6/2 | 103億8008万 | 79億3995万 | +11.77% 1/12 | -5.77% 4/14 |
| 2018年 12月期 | 2,845 5,690 8/28 | 1,405 2,810 3/26 | 123,800 61,900 2/6 | 154億6143万 | 76億3561万 | +28.54% 2/7 | -21.45% 10/29 |
| 2019年 12月期 | 4,175 5/27 | 1,855 3,710 1/4 | 334,000 8/2 | 226億8945万 | 100億8118万 | +27.5% 2/13 | -29.55% 8/7 |
| 2020年 12月期 | 6,960 10/15 | 1,140 3/13 | 769,100 6/25 | 378億2481万 | 61億9544万 | +66.98% 6/25 | -30.96% 3/13 |
| 2021年 12月期 | 8,750 3/18 | 2,359 12/1 | 348,700 2/4 | 478億5112万 | 129億66万 | +31.1% 3/19 | -20.4% 5/17 |
| 2022年 12月期 | 2,596 1/4 | 1,705 10/3 | 112,700 8/5 | 141億9674万 | 93億2413万 | +10.46% 11/14 | -10.61% 5/10 |
| 2023年 12月期 | 1,951 1/12 1/11 | 1,118 12/26 | 90,700 8/10 | 106億6943万 | 61億1400万 | +8.87% 11/24 | -18.1% 8/18 |
| 最新 | 1,450 2024/11/8 | 7,200 | 79億2961万 | +6.38% 1,363 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 137%（2.37倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- -56%（0.44倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/11/08 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
356円（2009/03/02） - 307%（4.07倍）
1,450円（11/8）