株価チャート
株価
11/8
- 前日 (11/7)
- 923
- 始値
- 924
- 高値
- 930
- 安値
- 920
- 終値 ±0%
- 923
- 出来高 +206.67%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +1.1%
913 - 株価（25日）
移動平均値 - +1.21%
912 - 出来高（5日）
移動平均値 - +48.39%
3,100
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 | 924 | 930 | 920 | 923 | 0% | 4,600 | 47億5446万 | +1.21% | 7.88 | 0.62 |
| 11/07 | 920 | 923 | 912 | 923 | +0.54% | 1,500 | 47億5446万 | +1.32% | 7.88 | 0.62 |
| 11/06 | 902 | 919 | 902 | 918 | +1.66% | 1,600 | 47億2870万 | +0.77% | 7.83 | 0.61 |
| 11/05 | 901 | 903 | 900 | 903 | +0.33% | 1,500 | 46億5144万 | -0.99% | 7.71 | 0.6 |
| 11/01 | 908 | 920 | 900 | 900 | -1.96% | 6,300 | 46億3599万 | -1.53% | 7.68 | 0.6 |
| 10/31 | 918 | 918 | 918 | 918 | +0.22% | 200 | 47億2870万 | +0.33% | 7.83 | 0.61 |
| 10/30 | 919 | 925 | 916 | 916 | +0.11% | 1,300 | 47億1840万 | 0% | 7.82 | 0.61 |
| 10/29 | 920 | 926 | 915 | 915 | +0.66% | 4,800 | 47億1325万 | -0.22% | 7.81 | 0.61 |
| 10/28 | 900 | 909 | 900 | 909 | +1% | 1,800 | 46億8234万 | -0.98% | 7.76 | 0.61 |
| 10/25 | 902 | 902 | 895 | 900 | -1.1% | 2,200 | 46億3599万 | -2.17% | 7.68 | 0.6 |
| 10/24 | 915 | 915 | 908 | 910 | -0.55% | 1,000 | 46億8750万 | -1.3% | 7.77 | 0.61 |
| 10/23 | 906 | 915 | 903 | 915 | +0.77% | 1,200 | 47億1325万 | -0.87% | 7.81 | 0.61 |
| 10/22 | 905 | 908 | 902 | 908 | +0.67% | 1,100 | 46億7719万 | -1.84% | 7.75 | 0.61 |
| 10/21 | 915 | 915 | 900 | 902 | -1.42% | 4,200 | 46億4629万 | -2.7% | 7.7 | 0.6 |
| 10/18 | 908 | 915 | 908 | 915 | +0.33% | 600 | 47億1325万 | -1.4% | 7.81 | 0.61 |
| 10/17 | 911 | 912 | 907 | 912 | -0.22% | 1,100 | 46億9780万 | -1.83% | 7.78 | 0.61 |
| 10/16 | 911 | 914 | 910 | 914 | +0.22% | 1,200 | 47億810万 | -1.72% | 7.8 | 0.61 |
| 10/15 | 912 | 913 | 907 | 912 | 0% | 4,700 | 46億9780万 | -2.04% | 7.78 | 0.61 |
| 10/11 | 908 | 912 | 906 | 912 | +0.22% | 1,000 | 46億9780万 | -2.15% | 7.78 | 0.61 |
| 10/10 | 910 | 910 | 910 | 910 | 0% | 400 | 46億8750万 | -2.47% | 7.77 | 0.61 |
| 10/09 | 912 | 914 | 900 | 910 | -0.55% | 2,900 | 46億8750万 | -2.67% | 7.77 | 0.61 |
| 10/08 | 907 | 915 | 906 | 915 | +0.99% | 1,100 | 47億1325万 | -2.24% | 7.81 | 0.61 |
| 10/07 | 911 | 911 | 904 | 906 | +0.67% | 1,700 | 46億6689万 | -3.31% | 7.73 | 0.61 |
| 10/04 | 915 | 920 | 883 | 900 | -2.49% | 8,700 | 46億3599万 | -4.05% | 7.68 | 0.6 |
| 10/03 | 915 | 923 | 913 | 923 | +1.43% | 2,600 | 47億5446万 | -1.81% | 7.88 | 0.62 |
| 10/02 | 931 | 931 | 906 | 910 | -2.26% | 6,700 | 46億8750万 | -3.29% | 7.77 | 0.61 |
| 10/01 | 936 | 939 | 931 | 931 | -0.43% | 1,700 | 47億9567万 | -1.06% | 7.94 | 0.62 |
| 09/30 | 935 | 935 | 925 | 935 | -0.53% | 1,900 | 48億1627万 | -0.64% | 7.98 | 0.63 |
| 09/27 | 939 | 940 | 933 | 940 | +1.18% | 85,700 | 48億4203万 | 0% | 8.02 | 0.63 |
| 09/26 | 945 | 954 | 918 | 929 | -1.17% | 4,100 | 47億8537万 | -1.06% | 7.93 | 0.62 |
| 09/25 | 945 | 950 | 940 | 940 | -0.42% | 1,700 | 48億4203万 | +0.21% | 8.02 | 0.63 |
| 09/24 | 954 | 954 | 923 | 944 | -0.63% | 86,900 | 48億6263万 | +0.85% | 8.06 | 0.63 |
| 09/20 | 960 | 961 | 950 | 950 | -0.63% | 4,900 | 48億9354万 | +1.6% | 8.11 | 0.64 |
| 09/19 | 945 | 958 | 945 | 956 | +1.38% | 2,200 | 49億2445万 | +2.47% | 8.16 | 0.64 |
| 09/18 | 944 | 950 | 943 | 943 | -0.95% | 3,500 | 48億5748万 | +1.29% | 8.05 | 0.63 |
| 09/17 | 945 | 952 | 945 | 952 | -0.1% | 900 | 49億384万 | +2.37% | 8.12 | 0.64 |
| 09/13 | 961 | 961 | 953 | 953 | -0.73% | 800 | 49億899万 | +2.69% | 8.13 | 0.64 |
| 09/12 | 953 | 960 | 953 | 960 | +2.35% | 1,000 | 49億4505万 | +3.67% | 8.19 | 0.64 |
| 09/11 | 942 | 942 | 938 | 938 | -0.21% | 1,800 | 48億3173万 | +1.52% | 8 | 0.63 |
| 09/10 | 944 | 954 | 939 | 940 | +0.53% | 1,700 | 48億4203万 | +1.84% | 8.02 | 0.63 |
| 09/09 | 912 | 935 | 912 | 935 | +0.65% | 1,500 | 48億1627万 | +1.63% | 7.98 | 0.63 |
| 09/06 | 940 | 941 | 929 | 929 | -0.21% | 2,300 | 47億8537万 | +0.76% | 7.93 | 0.62 |
| 09/05 | 952 | 952 | 931 | 931 | -0.85% | 2,300 | 47億9567万 | +0.65% | 7.94 | 0.62 |
| 09/04 | 969 | 969 | 939 | 939 | -3.1% | 5,100 | 48億3688万 | +1.08% | 8.01 | 0.63 |
| 09/03 | 940 | 988 | 940 | 969 | +3.53% | 16,900 | 49億9141万 | +3.97% | 8.27 | 0.65 |
| 09/02 | 940 | 940 | 933 | 936 | +0.32% | 1,100 | 48億2142万 | +0.21% | 7.99 | 0.63 |
| 08/30 | 943 | 947 | 933 | 933 | -0.96% | 800 | 48億597万 | -0.32% | 7.96 | 0.62 |
| 08/29 | 945 | 945 | 942 | 942 | -0.11% | 300 | 48億5233万 | +0.32% | 8.04 | 0.63 |
| 08/28 | 947 | 949 | 941 | 943 | +0.21% | 3,700 | 48億5748万 | +0.11% | 8.05 | 0.63 |
| 08/27 | 914 | 942 | 914 | 941 | +1.84% | 4,700 | 48億4718万 | -0.32% | 8.03 | 0.63 |
| 08/26 | 929 | 929 | 922 | 924 | +0.43% | 600 | 47億5961万 | -2.43% | 7.88 | 0.62 |
| 08/23 | 915 | 923 | 914 | 920 | +0.55% | 1,500 | 47億3901万 | -3.16% | 7.85 | 0.62 |
| 08/22 | 919 | 920 | 915 | 915 | +0.22% | 1,300 | 47億1325万 | -4.09% | 7.81 | 0.61 |
| 08/21 | 902 | 913 | 902 | 913 | +1.22% | 2,600 | 47億295万 | -4.7% | 7.79 | 0.61 |
| 08/20 | 907 | 937 | 900 | 902 | +0.22% | 11,000 | 46億4629万 | -6.24% | 7.7 | 0.6 |
| 08/19 | 910 | 914 | 900 | 900 | -1.1% | 4,200 | 46億3599万 | -6.83% | 7.68 | 0.6 |
| 08/16 | 911 | 911 | 903 | 910 | +1.11% | 1,800 | 46億8750万 | -6.28% | 7.77 | 0.61 |
| 08/15 | 903 | 925 | 891 | 900 | -0.22% | 7,100 | 46億3599万 | -7.69% | 7.68 | 0.6 |
| 08/14 | 902 | 912 | 882 | 902 | -1.96% | 16,500 | 46億4629万 | -7.96% | 7.7 | 0.6 |
| 08/13 | 890 | 926 | 881 | 920 | +2.11% | 4,800 | 47億3901万 | -6.5% | 7.85 | 0.62 |
| 08/09 | 906 | 921 | 890 | 901 | -0.55% | 3,600 | 46億4114万 | -8.81% | 7.69 | 0.6 |
| 08/08 | 885 | 929 | 877 | 906 | +0.67% | 8,100 | 46億6689万 | -8.67% | 7.73 | 0.61 |
| 08/07 | 861 | 900 | 825 | 900 | -3.74% | 42,200 | 46億3599万 | -9.64% | 7.68 | 0.6 |
| 08/06 | 896 | 939 | 895 | 935 | +9.36% | 8,400 | 48億1627万 | -6.5% | 7.98 | 0.63 |
| 08/05 | 954 | 954 | 855 | 855 | -13.02% | 13,000 | 44億419万 | -14.67% | 7.3 | 0.57 |
| 08/02 | 991 | 998 | 982 | 983 | -2.48% | 7,200 | 50億6353万 | -2.48% | 8.39 | 0.66 |
| 08/01 | 1,024 | 1,024 | 999 | 1,008 | -1.56% | 4,000 | 51億9230万 | -0.1% | 8.6 | 0.67 |
| 07/31 | 1,026 | 1,026 | 1,009 | 1,024 | +0.89% | 7,500 | 52億7472万 | +1.49% | 8.74 | 0.69 |
| 07/30 | 1,012 | 1,019 | 1,010 | 1,015 | +0.3% | 7,600 | 52億2836万 | +0.69% | 8.66 | 0.68 |
| 07/29 | 1,012 | 1,013 | 1,006 | 1,012 | +1.3% | 6,600 | 52億1291万 | +0.5% | 8.64 | 0.68 |
| 07/26 | 1,005 | 1,005 | 999 | 999 | -0.2% | 3,900 | 51億4594万 | -0.79% | 8.52 | 0.67 |
| 07/25 | 1,002 | 1,008 | 1,001 | 1,001 | -0.89% | 1,900 | 51億5625万 | -0.6% | 8.54 | 0.67 |
| 07/24 | 1,003 | 1,012 | 1,002 | 1,010 | 0% | 2,000 | 52億261万 | +0.4% | 8.62 | 0.68 |
| 07/23 | 1,007 | 1,010 | 1,007 | 1,010 | +0.1% | 900 | 52億261万 | +0.4% | 8.62 | 0.68 |
| 07/22 | 1,011 | 1,014 | 1,009 | 1,009 | -0.2% | 900 | 51億9745万 | +0.4% | 8.61 | 0.68 |
| 07/19 | 1,018 | 1,018 | 1,004 | 1,011 | -0.39% | 1,300 | 52億776万 | +0.7% | 8.63 | 0.68 |
| 07/18 | 1,015 | 1,015 | 1,015 | 1,015 | +0.4% | 700 | 52億2836万 | +1.1% | 8.66 | 0.68 |
| 07/17 | 1,008 | 1,015 | 1,008 | 1,011 | +0.3% | 600 | 52億776万 | +0.8% | 8.63 | 0.68 |
| 07/16 | 1,013 | 1,013 | 1,008 | 1,008 | -0.49% | 1,500 | 51億9230万 | +0.6% | 8.6 | 0.67 |
| 07/12 | 1,017 | 1,017 | 1,013 | 1,013 | -0.39% | 1,500 | 52億1806万 | +1.1% | 8.64 | 0.68 |
| 07/11 | 1,018 | 1,019 | 1,013 | 1,017 | +0.1% | 2,200 | 52億3866万 | +1.5% | 8.68 | 0.68 |
| 07/10 | 1,011 | 1,016 | 1,007 | 1,016 | +0.59% | 1,600 | 52億3351万 | +1.5% | 8.67 | 0.68 |
| 07/09 | 1,010 | 1,016 | 1,009 | 1,010 | +0.2% | 2,500 | 52億261万 | +1% | 8.62 | 0.68 |
| 07/08 | 1,015 | 1,016 | 1,008 | 1,008 | -0.88% | 1,700 | 51億9230万 | +0.7% | 8.6 | 0.67 |
| 07/05 | 1,011 | 1,017 | 1,005 | 1,017 | +0.59% | 3,700 | 52億3866万 | +1.6% | 8.68 | 0.68 |
| 07/04 | 1,001 | 1,017 | 1,001 | 1,011 | +0.7% | 1,900 | 52億776万 | +1% | 8.63 | 0.68 |
| 07/03 | 1,000 | 1,005 | 995 | 1,004 | +0.5% | 7,100 | 51億7170万 | +0.2% | 8.57 | 0.67 |
| 07/02 | 1,000 | 1,003 | 995 | 999 | +0.3% | 3,100 | 51億4594万 | -0.4% | 8.52 | 0.67 |
| 07/01 | 998 | 1,002 | 995 | 996 | -0.2% | 7,400 | 51億3049万 | -0.8% | 8.5 | 0.67 |
| 06/28 | 1,004 | 1,004 | 998 | 998 | -0.5% | 3,000 | 51億4079万 | -0.7% | 8.52 | 0.62 |
| 06/27 | 1,002 | 1,008 | 996 | 1,003 | +0.1% | 6,100 | 51億6655万 | -0.3% | 8.56 | 0.62 |
| 06/26 | 1,001 | 1,004 | 1,000 | 1,002 | +0.2% | 2,600 | 51億6140万 | -0.5% | 8.55 | 0.62 |
| 06/25 | 1,001 | 1,005 | 998 | 1,000 | +0.2% | 2,900 | 51億5110万 | -0.79% | 8.53 | 0.62 |
| 06/24 | 1,020 | 1,020 | 998 | 998 | -0.7% | 69,500 | 51億4079万 | -1.09% | 8.52 | 0.62 |
| 06/21 | 1,005 | 1,006 | 1,001 | 1,005 | +0.8% | 82,200 | 51億7685万 | -0.5% | 8.58 | 0.62 |
| 06/20 | 993 | 1,000 | 993 | 997 | +0.61% | 5,200 | 51億3564万 | -1.38% | 8.51 | 0.62 |
| 06/19 | 990 | 992 | 980 | 991 | +0.1% | 7,000 | 51億474万 | -1.98% | 8.46 | 0.62 |
| 06/18 | 992 | 997 | 990 | 990 | -0.2% | 4,900 | 50億9958万 | -2.27% | 8.45 | 0.61 |
| 06/17 | 998 | 998 | 991 | 992 | -0.3% | 2,900 | 51億989万 | -2.17% | 8.47 | 0.62 |
| 06/14 | 993 | 1,001 | 993 | 995 | 0% | 4,100 | 51億2534万 | -2.07% | 8.49 | 0.62 |
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 | 2,020 404,000 6/15 | 496 99,200 3/21 | 3,585,800 17,929 6/13 | - | - | +35.7% 9/11 | -32.1% 8/17 |
| 2009年 3月期 | 790 158,000 5/30 | 147 29,300 3/12 | 291,400 1,457 5/21 | - | - | +51.44% 11/13 | -35.26% 10/8 |
| 2010年 3月期 | 250 50,000 6/15 | 131 26,110 2/9 | 76,800 384 2/8 | - | - | +40.57% 5/6 | -21.18% 2/10 |
| 2011年 3月期 | 911 182,100 3/4 | 130 26,010 11/4 | 961,200 4,806 3/2 | 38億5906万 | 5億5120万 | +136.99% 2/21 | -28.77% 3/16 |
| 2012年 3月期 | 770 154,000 4/5 | 303 60,600 9/26 | 421,200 2,106 7/25 | 32億6356万 | 12億8423万 | +29.36% 7/25 | -29.43% 5/16 |
| 2013年 3月期 | 940 188,000 3/19 | 272 54,300 9/13 | 1,725,200 8,626 3/6 | 39億8409万 | 11億5072万 | +117.81% 3/6 | -29.57% 5/15 |
| 2014年 3月期 | 1,200 5/27 | 403 6/27 | 1,012,900 5/27 | 50億8608万 | 17億807万 | +54.01% 5/24 | -34.29% 6/27 |
| 2015年 3月期 | 1,570 1/26 | 460 5/21 | 1,480,900 1/15 | 78億9914万 | 23億1053万 | +49.16% 1/5 | -26.58% 5/20 |
| 2016年 3月期 | 880 4/16 | 430 8/25 | 672,300 7/3 | 44億2754万 | 21億6345万 | +16.67% 11/24 | -28.66% 8/25 |
| 2017年 3月期 | 1,779 1/11 | 455 6/24 | 16,041,300 12/13 | 90億3038万 | 23億880万 | +75.72% 12/13 | -16.35% 4/6 |
| 2018年 3月期 | 2,347 2/20 | 833 4/7 4/6 | 12,493,300 7/3 | 119億7275万 | 42億2839万 | +44.47% 5/30 | -18.88% 2/14 |
| 2019年 3月期 | 2,169 3/20 | 1,007 8/8 | 1,609,400 3/22 | 110億8380万 | 51億4446万 | +22.99% 2/4 | -21.1% 4/5 |
| 2020年 3月期 | 1,905 10/30 | 646 3/13 | 3,877,800 12/6 | 97億3550万 | 33億138万 | +23.36% 8/14 | -33.4% 3/13 |
| 2021年 3月期 | 1,424 12/2 | 760 4/6 | 727,200 9/18 | 72億7735万 | 38億8398万 | +26.13% 12/2 | -9.83% 2/2 |
| 2022年 3月期 | 1,926 11/17 | 1,010 5/13 | 943,800 8/10 | 98億5052万 | 51億6160万 | +24.59% 11/17 | -16.07% 2/22 |
| 2023年 3月期 | 1,638 7/28 7/27 | 1,100 12/26 | 484,000 7/20 | 83億9425万 | 56億4454万 | +25.96% 7/27 | -15.58% 11/14 |
| 2024年 3月期 | 1,193 5/10 4/27 | 1,013 12/27 | 163,100 6/27 | 61億2176万 | 51億9810万 | +7.42% 2/5 | -4.58% 11/16 |
| 最新 | 923 2024/11/8 | 4,600 | 47億5446万 | +1.21% 912 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 97%（1.97倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 215%（3.15倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 95%（1.95倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/11/08 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
130円（2010/11/04） - 610%（7.1倍）
923円（11/8）