株価チャート
株価
11/8
- 前日 (11/7)
- 3,685
- 始値
- 3,670
- 高値
- 3,710
- 安値
- 3,665
- 終値 +0.27%
- 3,695
- 出来高 +5%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +1.37%
3,645 - 株価（25日）
移動平均値 - +0.05%
3,693 - 出来高（5日）
移動平均値 - +19.32%
8,800
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 | 3,670 | 3,710 | 3,665 | 3,695 | +0.27% | 10,500 | 349億5014万 | +0.05% | 16.93 | 0.85 |
| 11/07 | 3,655 | 3,690 | 3,615 | 3,685 | +0.82% | 10,000 | 348億5556万 | -0.3% | 16.89 | 0.85 |
| 11/06 | 3,630 | 3,665 | 3,615 | 3,655 | +1.81% | 10,100 | 345億7179万 | -1.27% | 16.75 | 0.84 |
| 11/05 | 3,600 | 3,640 | 3,575 | 3,590 | -0.28% | 6,000 | 339億5697万 | -3.18% | 16.45 | 0.82 |
| 11/01 | 3,645 | 3,660 | 3,600 | 3,600 | -3.1% | 7,400 | 340億5156万 | -3.33% | 16.5 | 0.83 |
| 10/31 | 3,630 | 3,730 | 3,630 | 3,715 | +1.5% | 11,200 | 351億3932万 | -0.67% | 17.02 | 0.85 |
| 10/30 | 3,670 | 3,715 | 3,660 | 3,660 | -0.95% | 20,800 | 346億1909万 | -2.35% | 16.77 | 0.84 |
| 10/29 | 3,640 | 3,695 | 3,625 | 3,695 | +1.65% | 7,500 | 349億5014万 | -1.68% | 16.93 | 0.85 |
| 10/28 | 3,560 | 3,670 | 3,560 | 3,635 | +2.11% | 7,100 | 343億8262万 | -3.48% | 16.66 | 0.83 |
| 10/25 | 3,590 | 3,595 | 3,550 | 3,560 | -0.84% | 6,000 | 336億7321万 | -5.72% | 16.31 | 0.82 |
| 10/24 | 3,610 | 3,635 | 3,565 | 3,590 | -0.69% | 11,800 | 339億5697万 | -5.25% | 16.45 | 0.82 |
| 10/23 | 3,650 | 3,670 | 3,615 | 3,615 | -0.41% | 4,700 | 341億9344万 | -4.89% | 16.57 | 0.83 |
| 10/22 | 3,680 | 3,680 | 3,620 | 3,630 | -1.49% | 8,600 | 343億3532万 | -4.75% | 16.63 | 0.83 |
| 10/21 | 3,715 | 3,715 | 3,665 | 3,685 | 0% | 4,000 | 348億5556万 | -3.61% | 16.89 | 0.85 |
| 10/18 | 3,720 | 3,720 | 3,680 | 3,685 | -0.41% | 6,400 | 348億5556万 | -3.69% | 16.89 | 0.85 |
| 10/17 | 3,725 | 3,735 | 3,700 | 3,700 | -0.67% | 5,500 | 349億9744万 | -3.44% | 16.96 | 0.85 |
| 10/16 | 3,715 | 3,760 | 3,710 | 3,725 | -1.19% | 6,000 | 352億3391万 | -2.89% | 17.07 | 0.86 |
| 10/15 | 3,725 | 3,780 | 3,725 | 3,770 | +1.48% | 7,100 | 356億5955万 | -1.75% | 17.28 | 0.87 |
| 10/11 | 3,745 | 3,770 | 3,715 | 3,715 | -0.8% | 5,000 | 351億3932万 | -3.2% | 17.02 | 0.85 |
| 10/10 | 3,770 | 3,770 | 3,715 | 3,745 | -0.66% | 4,500 | 354億2308万 | -2.47% | 17.16 | 0.86 |
| 10/09 | 3,790 | 3,805 | 3,765 | 3,770 | +0.13% | 4,500 | 356億5955万 | -1.98% | 17.28 | 0.87 |
| 10/08 | 3,810 | 3,810 | 3,745 | 3,765 | -1.83% | 5,600 | 356億1226万 | -2.21% | 17.25 | 0.86 |
| 10/07 | 3,830 | 3,850 | 3,810 | 3,835 | +1.19% | 10,800 | 362億7437万 | -0.57% | 17.57 | 0.88 |
| 10/04 | 3,820 | 3,850 | 3,790 | 3,790 | -0.79% | 6,400 | 358億4873万 | -1.89% | 17.37 | 0.87 |
| 10/03 | 3,820 | 3,875 | 3,790 | 3,820 | +1.6% | 10,200 | 361億3249万 | -1.37% | 17.51 | 0.88 |
| 10/02 | 3,790 | 3,830 | 3,750 | 3,760 | -1.83% | 10,200 | 355億6496万 | -3.17% | 17.23 | 0.86 |
| 10/01 | 3,870 | 3,870 | 3,810 | 3,830 | +0.13% | 8,300 | 362億2708万 | -1.59% | 17.55 | 0.88 |
| 09/30 | 3,950 | 3,950 | 3,815 | 3,825 | -3.89% | 13,800 | 361億7978万 | -1.9% | 17.53 | 0.88 |
| 09/27 | 3,985 | 4,030 | 3,945 | 3,980 | -0.38% | 15,200 | 376億4589万 | +1.87% | 18.24 | 0.91 |
| 09/26 | 3,915 | 3,995 | 3,915 | 3,995 | +2.04% | 24,900 | 377億8777万 | +2.2% | 18.31 | 0.92 |
| 09/25 | 3,910 | 3,925 | 3,890 | 3,915 | +0.13% | 9,400 | 370億3107万 | +0.08% | 17.94 | 0.9 |
| 09/24 | 3,945 | 3,945 | 3,885 | 3,910 | +0.26% | 13,000 | 369億8378万 | -0.15% | 17.92 | 0.9 |
| 09/20 | 3,930 | 3,965 | 3,795 | 3,900 | +0.26% | 22,200 | 368億8919万 | -0.64% | 17.87 | 0.9 |
| 09/19 | 3,900 | 3,920 | 3,860 | 3,890 | +0.26% | 13,000 | 367億9460万 | -1.02% | 17.83 | 0.89 |
| 09/18 | 3,885 | 3,905 | 3,800 | 3,880 | -0.13% | 11,700 | 367億1万 | -1.42% | 17.78 | 0.89 |
| 09/17 | 3,910 | 3,910 | 3,815 | 3,885 | +0.52% | 7,300 | 367億4731万 | -1.5% | 17.8 | 0.89 |
| 09/13 | 3,925 | 3,935 | 3,840 | 3,865 | -2.03% | 14,200 | 365億5813万 | -2.05% | 17.71 | 0.89 |
| 09/12 | 3,815 | 3,960 | 3,815 | 3,945 | +5.34% | 12,800 | 373億1483万 | -0.03% | 18.08 | 0.91 |
| 09/11 | 3,810 | 3,840 | 3,730 | 3,745 | -2.6% | 14,300 | 354億2308万 | -5.05% | 17.16 | 0.86 |
| 09/10 | 3,840 | 3,880 | 3,820 | 3,845 | +1.32% | 8,000 | 363億6896万 | -2.58% | 17.62 | 0.88 |
| 09/09 | 3,735 | 3,830 | 3,690 | 3,795 | +0.93% | 10,100 | 358億9602万 | -3.36% | 17.39 | 0.87 |
| 09/06 | 3,785 | 3,840 | 3,730 | 3,760 | -0.66% | 9,300 | 355億6496万 | -4.37% | 17.23 | 0.86 |
| 09/05 | 3,720 | 3,845 | 3,715 | 3,785 | +0.26% | 14,400 | 358億143万 | -4.15% | 17.34 | 0.87 |
| 09/04 | 3,825 | 3,855 | 3,770 | 3,775 | -3.08% | 10,700 | 357億684万 | -5.08% | 17.3 | 0.87 |
| 09/03 | 3,865 | 3,950 | 3,855 | 3,895 | +0.91% | 10,600 | 368億4190万 | -2.67% | 17.85 | 0.89 |
| 09/02 | 3,965 | 3,965 | 3,850 | 3,860 | -2.28% | 5,200 | 365億1084万 | -4.03% | 17.69 | 0.89 |
| 08/30 | 3,980 | 4,010 | 3,940 | 3,950 | -0.75% | 5,100 | 373億6213万 | -2.11% | 18.1 | 0.91 |
| 08/29 | 4,015 | 4,085 | 3,960 | 3,980 | -1.61% | 7,500 | 376億4589万 | -1.58% | 18.24 | 0.91 |
| 08/28 | 4,010 | 4,045 | 3,975 | 4,045 | -0.12% | 6,900 | 382億6071万 | -0.17% | 18.54 | 0.93 |
| 08/27 | 3,985 | 4,050 | 3,985 | 4,050 | +1.5% | 3,600 | 383億801万 | -0.17% | 18.56 | 0.93 |
| 08/26 | 4,015 | 4,035 | 3,960 | 3,990 | -0.75% | 5,600 | 377億4048万 | -1.77% | 18.28 | 0.92 |
| 08/23 | 4,020 | 4,065 | 4,000 | 4,020 | 0% | 5,900 | 380億2424万 | -1.3% | 18.42 | 0.92 |
| 08/22 | 4,025 | 4,060 | 4,000 | 4,020 | -0.25% | 4,300 | 380億2424万 | -1.64% | 18.42 | 0.92 |
| 08/21 | 4,025 | 4,050 | 3,980 | 4,030 | -0.74% | 6,100 | 381億1883万 | -1.83% | 18.47 | 0.93 |
| 08/20 | 4,060 | 4,090 | 4,040 | 4,060 | +0.87% | 3,900 | 384億259万 | -1.46% | 18.6 | 0.93 |
| 08/19 | 4,100 | 4,125 | 3,970 | 4,025 | -2.31% | 8,400 | 380億7154万 | -2.64% | 18.44 | 0.92 |
| 08/16 | 4,100 | 4,120 | 4,050 | 4,120 | +2.23% | 7,100 | 389億7012万 | -0.68% | 18.88 | 0.95 |
| 08/15 | 4,055 | 4,080 | 4,005 | 4,030 | -0.62% | 5,300 | 381億1883万 | -3.06% | 18.47 | 0.93 |
| 08/14 | 4,065 | 4,105 | 4,040 | 4,055 | -0.25% | 7,900 | 383億5530万 | -2.85% | 18.58 | 0.93 |
| 08/13 | 3,985 | 4,065 | 3,930 | 4,065 | +2.91% | 8,600 | 384億4989万 | -2.91% | 18.63 | 0.93 |
| 08/09 | 3,930 | 4,000 | 3,895 | 3,950 | +2.33% | 16,600 | 373億6213万 | -5.89% | 18.1 | 0.91 |
| 08/08 | 3,825 | 3,930 | 3,760 | 3,860 | -0.9% | 12,000 | 365億1084万 | -8.4% | 17.69 | 0.89 |
| 08/07 | 3,670 | 3,985 | 3,670 | 3,895 | +2.23% | 8,500 | 368億4190万 | -8.01% | 17.85 | 0.89 |
| 08/06 | 3,700 | 3,830 | 3,645 | 3,810 | +13.73% | 19,800 | 360億3790万 | -10.44% | 17.46 | 0.87 |
| 08/05 | 3,905 | 3,930 | 3,340 | 3,350 | -14.76% | 23,200 | 316億8687万 | -21.69% | 15.35 | 0.77 |
| 08/02 | 4,125 | 4,160 | 3,930 | 3,930 | -6.09% | 28,200 | 371億7295万 | -9.05% | 18.01 | 0.9 |
| 08/01 | 4,490 | 4,505 | 4,185 | 4,185 | -6.38% | 35,800 | 395億8494万 | -3.64% | 19.18 | 0.96 |
| 07/31 | 4,355 | 4,470 | 4,315 | 4,470 | +1.71% | 9,900 | 422億8069万 | +2.62% | 20.48 | 1.03 |
| 07/30 | 4,375 | 4,430 | 4,340 | 4,395 | -0.34% | 13,900 | 415億7128万 | +0.92% | 20.14 | 1.01 |
| 07/29 | 4,195 | 4,410 | 4,195 | 4,410 | +5.63% | 10,400 | 417億1316万 | +1.31% | 20.21 | 1.01 |
| 07/26 | 4,215 | 4,235 | 4,175 | 4,175 | +0.12% | 5,600 | 394億9035万 | -4.05% | 19.13 | 0.96 |
| 07/25 | 4,150 | 4,215 | 4,135 | 4,170 | -0.36% | 13,700 | 394億4306万 | -4.45% | 19.11 | 0.96 |
| 07/24 | 4,155 | 4,320 | 4,155 | 4,185 | +0.48% | 11,600 | 395億8494万 | -4.32% | 19.18 | 0.96 |
| 07/23 | 4,235 | 4,245 | 4,155 | 4,165 | -0.6% | 4,700 | 393億9576万 | -4.87% | 19.09 | 0.96 |
| 07/22 | 4,300 | 4,300 | 4,170 | 4,190 | -1.87% | 8,300 | 396億3223万 | -4.27% | 19.2 | 0.96 |
| 07/19 | 4,350 | 4,370 | 4,270 | 4,270 | -2.18% | 10,000 | 403億8893万 | -2.38% | 19.57 | 0.98 |
| 07/18 | 4,400 | 4,460 | 4,365 | 4,365 | -2.13% | 10,100 | 412億8752万 | +0.11% | 20 | 1 |
| 07/17 | 4,410 | 4,460 | 4,395 | 4,460 | +1.13% | 6,500 | 421億8610万 | +2.6% | 20.44 | 1.02 |
| 07/16 | 4,415 | 4,450 | 4,410 | 4,410 | -0.11% | 3,700 | 417億1316万 | +1.8% | 20.21 | 1.01 |
| 07/12 | 4,370 | 4,465 | 4,345 | 4,415 | +1.03% | 8,500 | 417億6046万 | +2.27% | 20.23 | 1.01 |
| 07/11 | 4,390 | 4,445 | 4,355 | 4,370 | +0.34% | 7,100 | 413億3481万 | +1.65% | 20.03 | 1 |
| 07/10 | 4,435 | 4,475 | 4,340 | 4,355 | -2.24% | 13,100 | 411億9293万 | +1.73% | 19.96 | 1 |
| 07/09 | 4,450 | 4,500 | 4,375 | 4,455 | +1.71% | 17,300 | 421億3881万 | +4.43% | 20.41 | 1.02 |
| 07/08 | 4,375 | 4,415 | 4,320 | 4,380 | +1.51% | 9,400 | 414億2940万 | +3.11% | 20.07 | 1.01 |
| 07/05 | 4,370 | 4,375 | 4,285 | 4,315 | -1.15% | 8,000 | 408億1458万 | +1.89% | 19.77 | 0.99 |
| 07/04 | 4,335 | 4,375 | 4,295 | 4,365 | 0% | 14,500 | 412億8752万 | +3.36% | 20 | 1 |
| 07/03 | 4,380 | 4,390 | 4,330 | 4,365 | -0.34% | 9,200 | 412億8752万 | +3.76% | 20 | 1 |
| 07/02 | 4,415 | 4,495 | 4,355 | 4,380 | -0.79% | 14,500 | 414億2940万 | +4.53% | 20.07 | 1.01 |
| 07/01 | 4,460 | 4,475 | 4,385 | 4,415 | -0.34% | 10,500 | 417億6046万 | +5.75% | 20.23 | 1.01 |
| 06/28 | 4,500 | 4,500 | 4,365 | 4,430 | -1.34% | 10,000 | 419億234万 | +6.52% | 20.3 | 1.02 |
| 06/27 | 4,500 | 4,500 | 4,440 | 4,490 | -0.22% | 11,300 | 424億6986万 | +8.51% | 20.58 | 1.03 |
| 06/26 | 4,470 | 4,545 | 4,435 | 4,500 | +1.01% | 13,400 | 425億6445万 | +9.38% | 20.62 | 1.03 |
| 06/25 | 4,375 | 4,520 | 4,375 | 4,455 | +2.53% | 24,500 | 421億3881万 | +8.98% | 20.41 | 1.02 |
| 06/24 | 4,355 | 4,410 | 4,310 | 4,345 | -0.23% | 14,700 | 410億9834万 | +6.86% | 19.91 | 1 |
| 06/21 | 4,500 | 4,500 | 4,270 | 4,355 | -3.22% | 44,000 | 411億9293万 | +7.53% | 19.96 | 1 |
| 06/20 | 4,395 | 4,500 | 4,365 | 4,500 | +2.16% | 25,800 | 425億6445万 | +11.58% | 20.62 | 1.03 |
| 06/19 | 4,330 | 4,405 | 4,315 | 4,405 | +2.8% | 26,000 | 416億6587万 | +9.85% | 20.19 | 1.01 |
| 06/18 | 4,160 | 4,330 | 4,150 | 4,285 | +3.25% | 29,800 | 405億3082万 | +7.34% | 19.64 | 0.98 |
| 06/17 | 4,115 | 4,150 | 4,045 | 4,150 | +0.85% | 13,800 | 392億5388万 | +4.27% | 19.02 | 0.95 |
| 06/14 | 3,890 | 4,145 | 3,870 | 4,115 | +4.71% | 25,600 | 389億2283万 | +3.57% | 18.86 | 0.94 |
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 | 1,493 597 1/4 | 1,000 400 10/16 | 20,000 50,000 12/24 | - | - | +9.16% 1/27 | -15.94% 10/16 |
| 2009年 12月期 | 1,285 514 8/10 | 950 380 3/26 | 23,200 58,000 12/25 | - | - | +11.82% 7/2 | -9.96% 3/13 |
| 2010年 12月期 | 1,298 519 5/10 519 5/6 | 1,035 414 2/25 | 28,400 71,000 12/27 | 122億7227万 | 97億8944万 | +11.91% 5/10 | -9.56% 5/27 |
| 2011年 12月期 | 1,238 495 5/16 | 995 398 9/7 398 9/6 | 32,000 80,000 12/27 | 117億477万 | 94億1110万 | +10.1% 5/11 | -10.13% 6/28 |
| 2012年 12月期 | 1,295 518 12/25 | 1,025 410 1/16 | 37,600 94,000 12/25 | 122億4862万 | 96億9486万 | +16.14% 1/21 | -4.81% 5/31 |
| 2013年 12月期 | 2,300 920 8/23 920 8/22 | 1,200 480 1/4 | 107,600 269,000 8/29 | 217億5432万 | 113億5008万 | +20.56% 8/22 | -16.77% 2/5 |
| 2014年 12月期 | 1,950 780 1/16 | 1,448 579 3/26 | 77,200 193,000 12/25 | 184億4460万 | 136億9156万 | +8.01% 4/4 | -12.7% 2/10 |
| 2015年 12月期 | 1,930 772 12/21 | 1,650 660 9/7 | 54,800 137,000 12/25 | 182億5542万 | 156億696万 | +5.59% 11/30 | -8.43% 1/21 |
| 2016年 12月期 | 2,190 876 12/21 | 1,505 602 2/24 | 104,000 260,000 5/31 | 207億1470万 | 142億3544万 | +15.65% 5/31 | -10.53% 2/12 |
| 2017年 12月期 | 3,035 6,070 12/25 | 1,963 785 1/4 | 66,200 33,100 12/26 | 287億736万 | 185億6283万 | +12.68% 2/14 | -8.81% 2/6 |
| 2018年 12月期 | 6,475 12,950 10/25 | 2,005 4,010 3/26 | 1,549,200 774,600 10/11 | 612億4552万 | 189億6482万 | +69.95% 10/11 | -22.77% 2/15 |
| 2019年 12月期 | 6,200 4/1 3/29 | 3,985 6/26 | 275,800 3/13 | 586億4436万 | 376億9319万 | +15.29% 9/11 | -15.18% 5/10 |
| 2020年 12月期 | 8,720 6/5 | 2,784 3/13 | 202,900 4/28 | 824億8045万 | 263億3321万 | +31.45% 6/5 | -29.29% 3/13 |
| 2021年 12月期 | 7,130 9/14 | 5,000 7/9 | 192,400 7/14 | 674億4101万 | 472億9384万 | +16.08% 7/14 | -10.85% 1/19 |
| 2022年 12月期 | 6,360 1/25 | 4,220 5/27 | 244,100 1/25 | 601億5776万 | 399億1600万 | +13.38% 4/6 | -12.65% 3/8 |
| 2023年 12月期 | 4,820 4/3 | 3,020 11/17 | 76,900 12/27 | 455億9126万 | 285億6547万 | +9.53% 12/14 | -8.68% 8/22 |
| 最新 | 3,695 2024/11/8 | 10,500 | 349億5014万 | +0.05% 3,693 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 97%（1.97倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/26 vs 1986/12/27
- 82%（1.82倍）
- 1988/12/23 vs 1987/12/26
- 0%（1倍）
- 1989/12/27 vs 1988/12/23
- 18%（1.18倍）
- 1990/12/25 vs 1989/12/27
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/25
- -15%（0.85倍）
- 1992/12/25 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/24 vs 1992/12/25
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/24
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 95%（1.95倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/29 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/29
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 59%（1.59倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 95%（1.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/11/08 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
325円（1983/01/17） - 1037%（11.37倍）
3,695円（11/8）