株価チャート
株価
11/8
- 前日 (11/7)
- 3,030
- 始値
- 3,055
- 高値
- 3,520
- 安値
- 3,055
- 終値 +13.37%
- 3,435
- 出来高 +118.21%
- 659,200
乖離率
- 株価（5日）
移動平均値 - +9.71%
3,131 - 株価（25日）
移動平均値 - +11.31%
3,086 - 出来高（5日）
移動平均値 - +93%
341,560
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 | 3,055 | 3,520 | 3,055 | 3,435 | +13.37% | 659,200 | 1636億4099万 | +11.31% | 27.1 | 2.12 |
| 11/07 | 3,195 | 3,240 | 3,030 | 3,030 | -2.1% | 302,100 | 1443億4707万 | -1.27% | 23.91 | 1.87 |
| 11/06 | 3,070 | 3,165 | 3,015 | 3,095 | +0.49% | 185,800 | 1474億4363万 | +0.78% | 24.42 | 1.91 |
| 11/05 | 3,025 | 3,100 | 3,015 | 3,080 | +2.16% | 171,300 | 1467億2904万 | +0.36% | 24.3 | 1.9 |
| 11/01 | 3,055 | 3,105 | 3,010 | 3,015 | -5.04% | 389,400 | 1436億3248万 | -1.82% | 23.79 | 1.86 |
| 10/31 | 3,075 | 3,175 | 3,065 | 3,175 | +2.92% | 288,900 | 1512億5477万 | +3.29% | 25.05 | 1.96 |
| 10/30 | 3,065 | 3,140 | 3,055 | 3,085 | +1.15% | 334,400 | 1469億6724万 | +0.52% | 24.34 | 1.9 |
| 10/29 | 3,020 | 3,075 | 2,994 | 3,050 | +0.99% | 236,900 | 1452億9986万 | -0.49% | 24.06 | 1.88 |
| 10/28 | 2,979 | 3,035 | 2,979 | 3,020 | +1.38% | 99,700 | 1438億7068万 | -1.24% | 23.83 | 1.86 |
| 10/25 | 3,030 | 3,055 | 2,977 | 2,979 | -1.68% | 94,200 | 1419億1747万 | -2.36% | 23.5 | 1.84 |
| 10/24 | 2,975 | 3,050 | 2,961 | 3,030 | +0.66% | 108,300 | 1443億4707万 | -0.49% | 23.91 | 1.87 |
| 10/23 | 3,050 | 3,060 | 3,000 | 3,010 | -1.63% | 72,900 | 1433億9429万 | -0.92% | 23.75 | 1.86 |
| 10/22 | 3,080 | 3,120 | 3,040 | 3,060 | -0.97% | 87,000 | 1457億7625万 | +0.92% | 24.14 | 1.89 |
| 10/21 | 3,085 | 3,125 | 3,075 | 3,090 | +0.65% | 88,400 | 1471億5785万 | +2.12% | 24.38 | 1.91 |
| 10/18 | 3,070 | 3,090 | 3,030 | 3,070 | 0% | 111,400 | 1462億537万 | +1.79% | 24.22 | 1.89 |
| 10/17 | 3,170 | 3,170 | 3,070 | 3,070 | -2.23% | 145,800 | 1462億537万 | +2.03% | 24.22 | 1.89 |
| 10/16 | 3,150 | 3,165 | 3,105 | 3,140 | -1.41% | 84,600 | 1495億3904万 | +4.7% | 24.77 | 1.94 |
| 10/15 | 3,125 | 3,195 | 3,110 | 3,185 | +2.58% | 77,000 | 1516億8212万 | +6.66% | 25.13 | 1.96 |
| 10/11 | 3,105 | 3,135 | 3,085 | 3,105 | -0.16% | 77,200 | 1478億7220万 | +4.44% | 24.5 | 1.91 |
| 10/10 | 3,125 | 3,135 | 3,065 | 3,110 | +0.16% | 101,900 | 1481億1032万 | +5.03% | 24.54 | 1.92 |
| 10/09 | 3,090 | 3,130 | 3,065 | 3,105 | +0.49% | 76,500 | 1478億7220万 | +5.15% | 24.5 | 1.91 |
| 10/08 | 3,020 | 3,090 | 3,020 | 3,090 | +1.81% | 55,400 | 1471億5785万 | +4.99% | 24.38 | 1.91 |
| 10/07 | 3,090 | 3,090 | 3,020 | 3,035 | -0.49% | 96,400 | 1445億3853万 | +3.34% | 23.95 | 1.87 |
| 10/04 | 3,035 | 3,070 | 3,020 | 3,050 | +0.49% | 72,600 | 1452億5289万 | +4.1% | 24.06 | 1.88 |
| 10/03 | 3,060 | 3,110 | 3,015 | 3,035 | +0.66% | 62,100 | 1445億3853万 | +3.69% | 23.95 | 1.87 |
| 10/02 | 3,020 | 3,060 | 3,000 | 3,015 | -1.63% | 95,900 | 1435億8605万 | +3.04% | 23.79 | 1.86 |
| 10/01 | 3,055 | 3,095 | 3,010 | 3,065 | +0.16% | 107,800 | 1459億6725万 | +4.71% | 24.18 | 1.89 |
| 09/30 | 3,060 | 3,115 | 3,040 | 3,060 | -1.77% | 141,400 | 1457億2913万 | +4.72% | 24.14 | 1.89 |
| 09/27 | 3,135 | 3,160 | 3,090 | 3,115 | +0.16% | 78,300 | 1483億4844万 | +6.79% | 24.58 | 1.98 |
| 09/26 | 3,105 | 3,130 | 3,085 | 3,110 | +2.47% | 215,000 | 1481億1032万 | +6.95% | 24.54 | 1.98 |
| 09/25 | 2,953 | 3,070 | 2,950 | 3,035 | +1.81% | 169,400 | 1445億3853万 | +4.62% | 23.95 | 1.93 |
| 09/24 | 2,939 | 3,010 | 2,919 | 2,981 | +2.97% | 147,300 | 1419億6684万 | +3.04% | 23.52 | 1.89 |
| 09/20 | 2,870 | 2,909 | 2,863 | 2,895 | +1.97% | 142,100 | 1378億6366万 | +0.21% | 22.84 | 1.84 |
| 09/19 | 2,862 | 2,876 | 2,825 | 2,839 | +0.07% | 99,900 | 1351億9687万 | -1.63% | 22.4 | 1.8 |
| 09/18 | 2,878 | 2,907 | 2,796 | 2,837 | -0.46% | 92,300 | 1351億162万 | -1.73% | 22.38 | 1.8 |
| 09/17 | 2,860 | 2,894 | 2,783 | 2,850 | -0.45% | 102,300 | 1357億2070万 | -1.28% | 22.49 | 1.81 |
| 09/13 | 2,920 | 2,925 | 2,829 | 2,863 | -1.34% | 191,400 | 1363億3978万 | -0.66% | 22.59 | 1.82 |
| 09/12 | 2,937 | 2,937 | 2,879 | 2,902 | +2.04% | 102,800 | 1381億9701万 | +0.87% | 22.9 | 1.84 |
| 09/11 | 2,902 | 2,926 | 2,817 | 2,844 | -1.83% | 161,400 | 1354億3497万 | -0.91% | 22.44 | 1.81 |
| 09/10 | 2,825 | 2,903 | 2,780 | 2,897 | +3.06% | 153,000 | 1379億5890万 | +1.08% | 22.86 | 1.84 |
| 09/09 | 2,732 | 2,835 | 2,732 | 2,811 | +0.07% | 127,900 | 1338億6347万 | -1.2% | 22.18 | 1.79 |
| 09/06 | 2,871 | 2,937 | 2,766 | 2,809 | -1.71% | 95,000 | 1337億6823万 | -0.95% | 22.16 | 1.78 |
| 09/05 | 2,820 | 2,901 | 2,820 | 2,858 | +1.28% | 134,500 | 1361億167万 | +0.88% | 22.55 | 1.82 |
| 09/04 | 2,859 | 2,919 | 2,817 | 2,822 | -2.99% | 129,100 | 1343億8730万 | -0.32% | 22.27 | 1.79 |
| 09/03 | 2,842 | 2,918 | 2,842 | 2,909 | +2.07% | 97,300 | 1385億3036万 | +2.76% | 22.95 | 1.85 |
| 09/02 | 2,920 | 2,920 | 2,828 | 2,850 | -2.66% | 126,700 | 1357億2070万 | +0.78% | 22.49 | 1.81 |
| 08/30 | 2,900 | 2,940 | 2,891 | 2,928 | +1.7% | 159,600 | 1394億3516万 | +3.72% | 23.1 | 1.86 |
| 08/29 | 2,921 | 2,979 | 2,861 | 2,879 | -2.7% | 386,300 | 1371億172万 | +2.42% | 22.72 | 1.83 |
| 08/28 | 3,020 | 3,020 | 2,911 | 2,959 | -2.02% | 232,400 | 1409億1142万 | +5.6% | 23.35 | 1.88 |
| 08/27 | 3,050 | 3,070 | 3,015 | 3,020 | -0.66% | 96,700 | 1438億1632万 | +8.28% | 23.83 | 1.92 |
| 08/26 | 2,973 | 3,085 | 2,973 | 3,040 | +3.83% | 236,700 | 1447億6875万 | +9.55% | 23.99 | 1.93 |
| 08/23 | 2,927 | 2,968 | 2,918 | 2,928 | -0.48% | 105,900 | 1394億3516万 | +6.13% | 23.1 | 1.86 |
| 08/22 | 2,884 | 2,942 | 2,865 | 2,942 | +2.01% | 101,900 | 1401億186万 | +7.06% | 23.21 | 1.87 |
| 08/21 | 2,926 | 2,928 | 2,884 | 2,884 | -1.9% | 99,000 | 1373億3982万 | +5.33% | 22.76 | 1.83 |
| 08/20 | 2,851 | 2,940 | 2,851 | 2,940 | +3.67% | 161,000 | 1400億662万 | +7.77% | 23.2 | 1.87 |
| 08/19 | 2,853 | 2,882 | 2,812 | 2,836 | -1.97% | 161,700 | 1350億5400万 | +4.38% | 22.38 | 1.8 |
| 08/16 | 2,856 | 2,925 | 2,842 | 2,893 | +2.59% | 197,100 | 1377億6842万 | +6.91% | 22.83 | 1.84 |
| 08/15 | 2,808 | 2,847 | 2,767 | 2,820 | -0.98% | 211,100 | 1342億9206万 | +4.72% | 22.25 | 1.79 |
| 08/14 | 2,841 | 2,853 | 2,790 | 2,848 | +0.25% | 131,700 | 1356億2546万 | +6.15% | 22.47 | 1.81 |
| 08/13 | 2,738 | 2,849 | 2,715 | 2,841 | +4.56% | 235,500 | 1352億9211万 | +6.32% | 22.42 | 1.81 |
| 08/09 | 2,749 | 2,787 | 2,646 | 2,717 | -1.16% | 328,500 | 1293億8707万 | +2.22% | 21.44 | 1.73 |
| 08/08 | 2,703 | 2,823 | 2,691 | 2,749 | +0.7% | 312,900 | 1309億1095万 | +3.74% | 21.69 | 1.75 |
| 08/07 | 2,628 | 2,822 | 2,552 | 2,730 | +0.07% | 402,100 | 1300億614万 | +3.33% | 21.54 | 1.73 |
| 08/06 | 2,425 | 2,741 | 2,425 | 2,728 | +14.86% | 463,000 | 1299億1090万 | +3.57% | 21.52 | 1.73 |
| 08/05 | 2,541 | 2,561 | 2,273 | 2,375 | -8.86% | 568,900 | 1131億58万 | -9.52% | 18.74 | 1.51 |
| 08/02 | 2,640 | 2,651 | 2,597 | 2,606 | -4.44% | 699,700 | 1241億110万 | -0.87% | 20.56 | 1.66 |
| 08/01 | 2,754 | 2,763 | 2,713 | 2,727 | -2.75% | 168,400 | 1298億6328万 | +3.96% | 21.52 | 1.73 |
| 07/31 | 2,786 | 2,804 | 2,691 | 2,804 | -0.25% | 245,600 | 1335億3012万 | +7.31% | 22.12 | 1.78 |
| 07/30 | 2,807 | 2,823 | 2,781 | 2,811 | -0.88% | 227,000 | 1338億6347万 | +8.16% | 22.18 | 1.79 |
| 07/29 | 2,780 | 2,857 | 2,768 | 2,836 | +3.88% | 355,000 | 1350億5400万 | +9.75% | 22.38 | 1.8 |
| 07/26 | 2,710 | 2,804 | 2,701 | 2,730 | +3.92% | 382,300 | 1300億614万 | +6.35% | 21.54 | 1.73 |
| 07/25 | 2,640 | 2,658 | 2,620 | 2,627 | -0.83% | 311,200 | 1251億115万 | +3.02% | 20.73 | 1.67 |
| 07/24 | 2,625 | 2,690 | 2,625 | 2,649 | -0.04% | 259,500 | 1261億4882万 | +4.54% | 20.9 | 1.68 |
| 07/23 | 2,650 | 2,662 | 2,619 | 2,650 | -0.38% | 168,100 | 1261億9644万 | +5.33% | 20.91 | 1.68 |
| 07/22 | 2,646 | 2,662 | 2,590 | 2,660 | +0.53% | 272,600 | 1266億6946万 | +6.53% | 20.99 | 1.69 |
| 07/19 | 2,654 | 2,664 | 2,630 | 2,646 | -0.53% | 132,700 | 1260億278万 | +6.56% | 20.88 | 1.68 |
| 07/18 | 2,661 | 2,731 | 2,645 | 2,660 | -0.93% | 212,700 | 1266億6946万 | +7.69% | 20.99 | 1.69 |
| 07/17 | 2,760 | 2,760 | 2,663 | 2,685 | +2.21% | 455,500 | 1278億5996万 | +9.24% | 21.18 | 1.71 |
| 07/16 | 2,650 | 2,666 | 2,615 | 2,627 | -1.2% | 236,700 | 1250億9800万 | +7.4% | 20.73 | 1.67 |
| 07/12 | 2,564 | 2,666 | 2,564 | 2,659 | +3.22% | 205,800 | 1266億2184万 | +9.2% | 20.98 | 1.69 |
| 07/11 | 2,600 | 2,600 | 2,517 | 2,576 | +0.78% | 136,700 | 1226億6937万 | +6.45% | 20.32 | 1.64 |
| 07/10 | 2,579 | 2,579 | 2,515 | 2,556 | -0.89% | 226,300 | 1217億1697万 | +5.97% | 20.17 | 1.62 |
| 07/09 | 2,580 | 2,607 | 2,565 | 2,579 | +0.7% | 156,300 | 1228億1223万 | +7.19% | 20.35 | 1.64 |
| 07/08 | 2,503 | 2,569 | 2,503 | 2,561 | +2.32% | 168,000 | 1219億5507万 | +6.62% | 20.21 | 1.63 |
| 07/05 | 2,503 | 2,519 | 2,468 | 2,503 | -0.79% | 268,700 | 1191億9311万 | +4.47% | 19.75 | 1.59 |
| 07/04 | 2,538 | 2,543 | 2,510 | 2,523 | -0.43% | 149,400 | 1201億4551万 | +5.43% | 19.91 | 1.6 |
| 07/03 | 2,501 | 2,554 | 2,481 | 2,534 | -0.39% | 223,200 | 1206億6933万 | +6.29% | 19.99 | 1.61 |
| 07/02 | 2,491 | 2,562 | 2,486 | 2,544 | +1.92% | 202,500 | 1211億4553万 | +7.07% | 20.07 | 1.62 |
| 07/01 | 2,503 | 2,526 | 2,462 | 2,496 | +1.05% | 135,000 | 1188億5976万 | +5.27% | 19.69 | 1.59 |
| 06/28 | 2,511 | 2,531 | 2,470 | 2,470 | -0.08% | 211,700 | 1176億2164万 | +4.31% | 19.49 | 1.28 |
| 06/27 | 2,450 | 2,510 | 2,441 | 2,472 | +0.04% | 135,600 | 1177億1688万 | +4.39% | 19.5 | 1.28 |
| 06/26 | 2,451 | 2,472 | 2,440 | 2,471 | +0.73% | 154,300 | 1176億6926万 | +4.44% | 19.5 | 1.28 |
| 06/25 | 2,450 | 2,500 | 2,432 | 2,453 | +0.49% | 220,600 | 1168億1210万 | +3.72% | 19.35 | 1.27 |
| 06/24 | 2,366 | 2,505 | 2,362 | 2,441 | +1.12% | 318,900 | 1162億4066万 | +3.04% | 19.26 | 1.27 |
| 06/21 | 2,401 | 2,490 | 2,336 | 2,414 | +4.91% | 692,100 | 1149億5395万 | +1.6% | 19.05 | 1.25 |
| 06/20 | 2,208 | 2,308 | 2,204 | 2,301 | +3.88% | 235,100 | 1095億7292万 | -3.6% | 18.16 | 1.2 |
| 06/19 | 2,210 | 2,225 | 2,191 | 2,215 | +0.59% | 215,400 | 1054億7763万 | -7.82% | 17.48 | 1.15 |
| 06/18 | 2,190 | 2,215 | 2,179 | 2,202 | +0.96% | 178,600 | 1048億5857万 | -9.12% | 17.37 | 1.14 |
| 06/17 | 2,271 | 2,277 | 2,173 | 2,181 | -5.58% | 201,900 | 1038億5856万 | -10.83% | 17.21 | 1.13 |
| 06/14 | 2,299 | 2,327 | 2,290 | 2,310 | -0.82% | 182,100 | 1100億150万 | -6.33% | 18.23 | 1.2 |
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 6月期 | 1,225 245,000 1/10 | 432 86,400 8/21 | 2,100,800 10,504 5/21 | - | - | +37.96% 10/29 | -28.43% 2/13 |
| 2009年 6月期 | 645 129,000 7/2 | 226 45,100 11/20 | 2,522,800 12,614 5/26 | - | - | +32.68% 12/10 | -38.48% 10/10 |
| 2010年 6月期 | 1,239 247,800 4/16 | 370 74,000 7/13 | 4,081,600 20,408 5/14 | - | - | +62.92% 9/14 | -34.67% 5/25 |
| 2011年 6月期 | 2,235 447,000 5/2 | 538 107,600 8/17 | 5,113,600 25,568 1/14 | 830億9104万 | 200億133万 | +39.59% 2/21 | -23.68% 3/15 |
| 2012年 6月期 | 1,503 300,500 7/25 | 660 132,000 6/4 | 4,612,800 23,064 7/22 | 558億5874万 | 245億3695万 | +17.09% 10/25 | -29.94% 6/4 |
| 2013年 6月期 | 2,038 407,500 5/8 | 614 122,700 8/22 | 4,703,200 23,516 2/28 | 757億4854万 | 228億821万 | +26.61% 3/6 | -19.14% 5/27 |
| 2014年 6月期 | 3,525 705,000 9/17 | 1,256 5/12 | 10,082,800 2/17 | 1310億4963万 | 593億2188万 | +32.81% 8/5 | -35.24% 2/17 |
| 2015年 6月期 | 2,059 3/3 | 1,385 10/17 | 4,372,600 8/14 | 973億2069万 | 654億2352万 | +21.74% 11/19 | -14.22% 10/16 |
| 2016年 6月期 | 2,586 6/9 | 1,506 8/25 | 3,408,200 6/29 | 1222億8987万 | 711億9946万 | +15.42% 3/18 | -15.79% 2/12 |
| 2017年 3月期 | 2,448 7/4 | 1,680 8/18 | 1,697,300 9/7 | 1157億6396万 | 794億4585万 | +13.49% 3/9 | -11.6% 8/18 |
| 2018年 3月期 | 4,070 1/23 | 1,926 5/18 | 1,982,800 5/12 | 1925億245万 | 910億8554万 | +27.54% 1/23 | -16.45% 2/14 |
| 2019年 3月期 | 4,840 6/19 | 2,273 12/25 | 979,300 5/14 | 2290億653万 | 1075億9109万 | +21.67% 5/16 | -19.58% 12/25 |
| 2020年 3月期 | 4,630 12/27 | 2,481 3/23 | 1,359,500 11/12 | 2193億7495万 | 1175億9741万 | +19.26% 5/20 | -28.74% 3/13 |
| 2021年 3月期 | 4,545 3/29 | 3,080 4/6 | 540,800 5/15 | 2156億1707万 | 1459億9076万 | +11.76% 5/13 | -11.18% 1/27 |
| 2022年 3月期 | 5,790 11/15 | 3,695 2/7 | 452,900 2/14 | 2748億5593万 | 1754億1790万 | +11.77% 4/4 | -14.96% 2/7 |
| 2023年 3月期 | 4,840 2/10 | 3,320 9/28 | 912,900 12/21 | 2304億965万 | 1580億2502万 | +13.2% 11/24 | -11.38% 9/26 |
| 2024年 3月期 | 4,930 5/11 | 2,773 10/20 | 554,400 5/12 | 2347億497万 | 1320億3584万 | +16.57% 12/13 | -18.53% 4/19 |
| 最新 | 3,435 2024/11/8 | 659,200 | 1636億4099万 | +11.31% 3,086 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -63%（0.37倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 1001%（11.01倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 228%（3.28倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/11/08 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
68円（2003/04/10） - 4989%（50.89倍）
3,435円（11/8）