株価チャート
株価
11/8
- 前日 (11/7)
- 1,824
- 始値
- 1,825
- 高値
- 1,856
- 安値
- 1,816
- 終値 -0.33%
- 1,818
- 出来高 -45.38%
- 20,100
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,817 - 株価（25日）
移動平均値 - +2.6%
1,772 - 出来高（5日）
移動平均値 - -25.22%
26,880
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 | 1,825 | 1,856 | 1,816 | 1,818 | -0.33% | 20,100 | 86億6826万 | +2.6% | 37.69 | 7.1 |
| 11/07 | 1,850 | 1,896 | 1,809 | 1,824 | +0.61% | 36,800 | 86億9686万 | +3.23% | 37.81 | 7.12 |
| 11/06 | 1,820 | 1,844 | 1,800 | 1,813 | +0.17% | 29,800 | 86億4442万 | +2.66% | 37.58 | 7.08 |
| 11/05 | 1,849 | 1,849 | 1,791 | 1,810 | -0.66% | 21,500 | 86億3011万 | +2.72% | 37.52 | 7.07 |
| 11/01 | 1,820 | 1,859 | 1,795 | 1,822 | -1.73% | 26,200 | 86億8733万 | +3.52% | 37.77 | 7.11 |
| 10/31 | 1,869 | 1,869 | 1,825 | 1,854 | -0.64% | 20,700 | 88億3990万 | +5.52% | 38.43 | 7.24 |
| 10/30 | 1,914 | 1,914 | 1,852 | 1,866 | -2.05% | 34,300 | 88億9712万 | +6.45% | 38.68 | 7.29 |
| 10/29 | 1,846 | 1,935 | 1,820 | 1,905 | +5.48% | 72,200 | 90億8307万 | +9.23% | 39.49 | 7.44 |
| 10/28 | 1,744 | 1,806 | 1,729 | 1,806 | +3.56% | 24,100 | 86億1104万 | +4.09% | 37.44 | 7.05 |
| 10/25 | 1,830 | 1,830 | 1,736 | 1,744 | -3.43% | 54,400 | 83億1542万 | +0.93% | 36.15 | 6.81 |
| 10/24 | 1,810 | 1,874 | 1,798 | 1,806 | 0% | 87,400 | 86億1104万 | +4.88% | 37.44 | 7.05 |
| 10/23 | 1,888 | 1,911 | 1,806 | 1,806 | -5.99% | 145,300 | 86億1104万 | +5.31% | 37.44 | 7.05 |
| 10/22 | 2,001 | 2,120 | 1,888 | 1,921 | +2.62% | 586,400 | 91億5936万 | +12.47% | 39.82 | 7.5 |
| 10/21 | 1,835 | 1,979 | 1,820 | 1,872 | +1.74% | 103,400 | 89億2573万 | +10.18% | 38.81 | 7.31 |
| 10/18 | 1,703 | 1,879 | 1,703 | 1,840 | +10.31% | 161,000 | 87億7315万 | +8.81% | 38.14 | 7.18 |
| 10/17 | 1,713 | 1,713 | 1,652 | 1,668 | -0.95% | 14,700 | 79億5305万 | -1.07% | 34.58 | 6.51 |
| 10/16 | 1,711 | 1,727 | 1,670 | 1,684 | -1.86% | 17,100 | 80億2934万 | -0.12% | 34.91 | 6.57 |
| 10/15 | 1,754 | 1,754 | 1,705 | 1,716 | -0.23% | 22,400 | 81億8192万 | +1.9% | 35.57 | 6.7 |
| 10/11 | 1,680 | 1,764 | 1,660 | 1,720 | +4.88% | 47,600 | 82億99万 | +2.2% | 35.66 | 6.72 |
| 10/10 | 1,686 | 1,686 | 1,619 | 1,640 | -2.96% | 23,000 | 78億1955万 | -2.5% | 34 | 6.4 |
| 10/09 | 1,680 | 1,690 | 1,662 | 1,690 | +1.93% | 8,100 | 80億5795万 | +0.3% | 35.03 | 6.6 |
| 10/08 | 1,685 | 1,725 | 1,656 | 1,658 | -0.12% | 29,900 | 79億537万 | -1.72% | 34.37 | 6.47 |
| 10/07 | 1,707 | 1,707 | 1,660 | 1,660 | -0.42% | 10,900 | 79億1491万 | -1.95% | 34.41 | 6.48 |
| 10/04 | 1,680 | 1,706 | 1,661 | 1,667 | -1.42% | 16,700 | 79億4828万 | -1.88% | 34.56 | 6.51 |
| 10/03 | 1,727 | 1,738 | 1,677 | 1,691 | -0.65% | 18,800 | 80億6272万 | -0.82% | 35.05 | 6.6 |
| 10/02 | 1,750 | 1,776 | 1,702 | 1,702 | -4.22% | 35,900 | 81億1517万 | -0.29% | 35.28 | 6.65 |
| 10/01 | 1,749 | 1,800 | 1,734 | 1,777 | +2.78% | 35,100 | 84億7277万 | +4.04% | 36.84 | 6.94 |
| 09/30 | 1,733 | 1,755 | 1,710 | 1,729 | -1.2% | 37,000 | 82億4390万 | +1.41% | 35.84 | 6.75 |
| 09/27 | 1,778 | 1,778 | 1,715 | 1,750 | -0.57% | 26,600 | 83億4403万 | +2.58% | 36.28 | 6.83 |
| 09/26 | 1,755 | 1,777 | 1,721 | 1,760 | +1.44% | 33,000 | 83億9171万 | +3.47% | 36.49 | 6.87 |
| 09/25 | 1,684 | 1,789 | 1,681 | 1,735 | +5.47% | 78,700 | 82億7251万 | +2.24% | 35.97 | 6.77 |
| 09/24 | 1,693 | 1,719 | 1,645 | 1,645 | -2.61% | 22,100 | 78億4339万 | -2.55% | 34.1 | 6.42 |
| 09/20 | 1,650 | 1,695 | 1,650 | 1,689 | +4.19% | 27,000 | 80億4710万 | +0.12% | 35.01 | 6.59 |
| 09/19 | 1,618 | 1,629 | 1,590 | 1,621 | +1.31% | 17,200 | 77億2312万 | -3.57% | 33.6 | 6.33 |
| 09/18 | 1,640 | 1,650 | 1,588 | 1,600 | -1.6% | 12,200 | 76億2307万 | -4.65% | 33.17 | 6.25 |
| 09/17 | 1,677 | 1,677 | 1,594 | 1,626 | -0.91% | 22,300 | 77億4694万 | -3.1% | 33.71 | 6.35 |
| 09/13 | 1,685 | 1,705 | 1,633 | 1,641 | -2.61% | 25,000 | 78億1841万 | -2.09% | 34.02 | 6.41 |
| 09/12 | 1,722 | 1,733 | 1,653 | 1,685 | +0.42% | 25,200 | 80億2804万 | +0.78% | 34.93 | 6.58 |
| 09/11 | 1,734 | 1,734 | 1,652 | 1,678 | -2.04% | 39,700 | 79億9469万 | +0.9% | 34.79 | 6.55 |
| 09/10 | 1,718 | 1,744 | 1,704 | 1,713 | +2.09% | 44,900 | 81億6145万 | +3.69% | 35.51 | 6.69 |
| 09/09 | 1,583 | 1,684 | 1,575 | 1,678 | +2.76% | 54,000 | 79億9469万 | +2.76% | 34.79 | 6.55 |
| 09/06 | 1,679 | 1,719 | 1,612 | 1,633 | -2.74% | 37,700 | 77億8029万 | +0.18% | 33.85 | 6.38 |
| 09/05 | 1,666 | 1,727 | 1,665 | 1,679 | -1% | 31,500 | 79億9946万 | +2.75% | 34.81 | 6.56 |
| 09/04 | 1,669 | 1,742 | 1,661 | 1,696 | -1.62% | 74,600 | 80億8045万 | +3.48% | 35.16 | 6.62 |
| 09/03 | 1,723 | 1,744 | 1,685 | 1,724 | -0.35% | 49,400 | 82億1386万 | +4.93% | 35.74 | 6.73 |
| 09/02 | 1,845 | 1,845 | 1,720 | 1,730 | -4.84% | 71,200 | 82億4244万 | +4.98% | 35.86 | 6.75 |
| 08/30 | 1,850 | 1,864 | 1,806 | 1,818 | -0.11% | 50,100 | 86億6171万 | +9.98% | 37.69 | 7.1 |
| 08/29 | 1,801 | 1,875 | 1,763 | 1,820 | +1.28% | 96,700 | 86億7124万 | +10.1% | 37.73 | 7.11 |
| 08/28 | 1,750 | 1,810 | 1,742 | 1,797 | +3.45% | 66,700 | 85億6166万 | +8.65% | 37.25 | 7.02 |
| 08/27 | 1,750 | 1,775 | 1,731 | 1,737 | +0.06% | 46,500 | 82億7579万 | +4.83% | 36.01 | 6.78 |
| 08/26 | 1,735 | 1,768 | 1,699 | 1,736 | +1.64% | 54,900 | 82億7103万 | +4.45% | 35.99 | 6.78 |
| 08/23 | 1,771 | 1,771 | 1,696 | 1,708 | -2.18% | 78,000 | 81億3762万 | +2.15% | 35.41 | 6.67 |
| 08/22 | 1,671 | 1,777 | 1,671 | 1,746 | +7.05% | 148,900 | 83億1867万 | +3.68% | 36.19 | 6.82 |
| 08/21 | 1,650 | 1,708 | 1,621 | 1,631 | -1.03% | 119,900 | 77億6979万 | -3.83% | 33.81 | 6.37 |
| 08/20 | 1,650 | 1,820 | 1,612 | 1,648 | +7.5% | 631,100 | 78億5077万 | -3.79% | 34.16 | 6.43 |
| 08/19 | 1,605 | 1,606 | 1,520 | 1,533 | -4.49% | 39,800 | 73億293万 | -11.34% | 31.78 | 5.99 |
| 08/16 | 1,594 | 1,610 | 1,564 | 1,605 | +4.09% | 43,700 | 76億4593万 | -8.13% | 33.27 | 6.27 |
| 08/15 | 1,540 | 1,571 | 1,501 | 1,542 | -0.19% | 55,200 | 73億4581万 | -12.54% | 31.97 | 6.02 |
| 08/14 | 1,480 | 1,603 | 1,455 | 1,545 | -3.98% | 168,500 | 73億6010万 | -13.3% | 32.03 | 6.03 |
| 08/13 | 1,649 | 1,649 | 1,577 | 1,609 | +2.55% | 141,600 | 76億6498万 | -10.71% | 33.35 | 6.28 |
| 08/09 | 1,558 | 1,595 | 1,530 | 1,569 | +2.02% | 55,400 | 74億7443万 | -13.84% | 32.53 | 6.13 |
| 08/08 | 1,481 | 1,590 | 1,459 | 1,538 | +4.98% | 44,800 | 73億2675万 | -16.41% | 31.88 | 6 |
| 08/07 | 1,379 | 1,515 | 1,361 | 1,465 | +5.17% | 74,600 | 69億7899万 | -21.15% | 30.37 | 5.72 |
| 08/06 | 1,300 | 1,490 | 1,300 | 1,393 | +12.34% | 79,700 | 66億3600万 | -25.83% | 28.88 | 5.44 |
| 08/05 | 1,435 | 1,461 | 1,215 | 1,240 | -23.22% | 166,800 | 59億713万 | -34.87% | 25.71 | 4.84 |
| 08/02 | 1,617 | 1,650 | 1,593 | 1,615 | -6.54% | 81,800 | 76億9356万 | -16.54% | 33.48 | 6.31 |
| 08/01 | 1,795 | 1,795 | 1,701 | 1,728 | -4% | 37,100 | 82億3188万 | -11.52% | 35.82 | 6.75 |
| 07/31 | 1,780 | 1,800 | 1,749 | 1,800 | -0.11% | 34,800 | 85億7487万 | -8.3% | 37.31 | 7.03 |
| 07/30 | 1,840 | 1,840 | 1,783 | 1,802 | -2.07% | 33,500 | 85億8440万 | -8.62% | 37.36 | 7.04 |
| 07/29 | 1,860 | 1,920 | 1,831 | 1,840 | -0.54% | 61,200 | 87億6542万 | -7.02% | 38.14 | 7.18 |
| 07/26 | 1,801 | 1,850 | 1,774 | 1,850 | +1.65% | 40,000 | 88億1306万 | -6.66% | 38.35 | 7.22 |
| 07/25 | 1,820 | 1,837 | 1,781 | 1,820 | -1.57% | 50,800 | 86億7015万 | -8.27% | 37.73 | 7.11 |
| 07/24 | 1,876 | 1,911 | 1,847 | 1,849 | -1.02% | 46,300 | 88億830万 | -7.04% | 38.33 | 7.22 |
| 07/23 | 1,868 | 1,903 | 1,850 | 1,868 | 0% | 49,000 | 88億9881万 | -6.27% | 38.72 | 7.29 |
| 07/22 | 1,952 | 1,952 | 1,840 | 1,868 | -5.47% | 103,100 | 88億9433万 | -6.37% | 38.72 | 7.29 |
| 07/19 | 2,029 | 2,042 | 1,970 | 1,976 | -2.61% | 50,000 | 94億856万 | -1.15% | 40.96 | 7.71 |
| 07/18 | 2,032 | 2,086 | 2,025 | 2,029 | -0.15% | 23,200 | 96億6092万 | +1.4% | 42.06 | 7.92 |
| 07/17 | 2,067 | 2,117 | 2,030 | 2,032 | -1.45% | 47,600 | 96億7520万 | +1.6% | 42.12 | 7.93 |
| 07/16 | 2,075 | 2,108 | 2,055 | 2,062 | +0.59% | 45,700 | 98億1804万 | +3.25% | 42.75 | 8.05 |
| 07/12 | 1,980 | 2,069 | 1,975 | 2,050 | +3.22% | 74,000 | 97億6091万 | +2.91% | 42.5 | 8 |
| 07/11 | 1,983 | 1,986 | 1,949 | 1,986 | -0.1% | 28,900 | 94億5618万 | 0% | 41.17 | 7.75 |
| 07/10 | 2,010 | 2,010 | 1,962 | 1,988 | -1.54% | 47,800 | 94億6570万 | +0.15% | 41.21 | 7.76 |
| 07/09 | 2,110 | 2,110 | 2,006 | 2,019 | -2.23% | 69,600 | 96億1330万 | +1.61% | 41.85 | 7.88 |
| 07/08 | 2,131 | 2,147 | 2,062 | 2,065 | -0.96% | 44,400 | 98億3233万 | +3.51% | 42.81 | 8.06 |
| 07/05 | 2,016 | 2,101 | 2,014 | 2,085 | +2.56% | 60,000 | 99億2756万 | +4.25% | 43.22 | 8.14 |
| 07/04 | 2,017 | 2,132 | 2,003 | 2,033 | +1.85% | 134,100 | 96億7996万 | +1.55% | 42.14 | 7.94 |
| 07/03 | 1,950 | 2,007 | 1,911 | 1,996 | +2.52% | 72,200 | 95億379万 | -0.45% | 41.38 | 7.79 |
| 07/02 | 2,037 | 2,041 | 1,921 | 1,947 | -4.56% | 103,100 | 92億7048万 | -3.23% | 40.36 | 7.6 |
| 07/01 | 2,040 | 2,081 | 1,993 | 2,040 | +0.1% | 51,900 | 97億1329万 | +0.54% | 42.29 | 7.96 |
| 06/28 | 2,083 | 2,083 | 2,008 | 2,038 | -0.97% | 53,200 | 97億377万 | -0.39% | 42.25 | 7.95 |
| 06/27 | 2,005 | 2,058 | 1,985 | 2,058 | +3.63% | 47,300 | 97億9900万 | -0.29% | 42.66 | 8.02 |
| 06/26 | 2,016 | 2,053 | 1,981 | 1,986 | -1.49% | 80,300 | 94億5618万 | -4.93% | 41.17 | 7.74 |
| 06/25 | 1,975 | 2,068 | 1,975 | 2,016 | +2.13% | 67,100 | 95億9902万 | -4.86% | 41.79 | 7.86 |
| 06/24 | 1,878 | 1,994 | 1,871 | 1,974 | +3.68% | 67,600 | 93億9904万 | -8.01% | 40.92 | 7.7 |
| 06/21 | 1,899 | 1,923 | 1,881 | 1,904 | -0.31% | 46,100 | 90億6003万 | -12.82% | 39.47 | 7.42 |
| 06/20 | 1,947 | 1,982 | 1,896 | 1,910 | -1.39% | 88,300 | 90億8858万 | -13.38% | 39.59 | 7.44 |
| 06/19 | 1,931 | 1,945 | 1,890 | 1,937 | -0.62% | 56,600 | 92億1705万 | -13.02% | 40.15 | 7.55 |
| 06/18 | 1,958 | 1,979 | 1,939 | 1,949 | +1.25% | 36,600 | 92億7416万 | -13.61% | 40.4 | 7.59 |
| 06/17 | 1,976 | 1,976 | 1,907 | 1,925 | -2.28% | 55,300 | 91億5995万 | -15.38% | 39.91 | 7.5 |
| 06/14 | 2,028 | 2,058 | 1,953 | 1,970 | -2.57% | 105,200 | 93億7408万 | -13.9% | 40.84 | 7.68 |
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 | |
| 2021年 12月期 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
| 最新 | 1,818 2024/11/8 | 20,100 | 86億6826万 | +2.6% 1,772 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 157%（2.57倍）
- 2024/11/08 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
585円（2023/01/06） - 211%（3.11倍）
1,818円（11/8）