株価チャート
株価
11/11
- 前日 (11/8)
- 5,510
- 始値
- 5,410
- 高値
- 5,423
- 安値
- 5,281
- 終値 -2.61%
- 5,366
- 出来高 +71.29%
- 723,200
乖離率
- 株価（5日）
移動平均値 - -2.54%
5,506 - 株価（25日）
移動平均値 - -4.99%
5,648 - 出来高（5日）
移動平均値 - +69.66%
426,260
2024/06/17～2024/11/11
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 | ||||||||||
| 11/11 | 5,410 | 5,423 | 5,281 | 5,366 | -2.61% | 723,200 | 4188億1630万 | -4.99% | 37.28 | 1.96 |
| 11/08 | 5,500 | 5,568 | 5,465 | 5,510 | +0.18% | 422,200 | 4300億5550万 | -2.74% | 38.28 | 2.01 |
| 11/07 | 5,569 | 5,571 | 5,500 | 5,500 | -1.29% | 378,100 | 4292億7500万 | -3.03% | 38.21 | 2 |
| 11/06 | 5,580 | 5,595 | 5,540 | 5,572 | -0.14% | 291,100 | 4348億9460万 | -1.92% | 38.71 | 2.03 |
| 11/05 | 5,530 | 5,580 | 5,515 | 5,580 | +0.9% | 316,700 | 4355億1900万 | -1.88% | 38.77 | 2.03 |
| 11/01 | 5,645 | 5,645 | 5,498 | 5,530 | -2.68% | 456,700 | 4316億1650万 | -2.91% | 38.42 | 2.01 |
| 10/31 | 5,680 | 5,688 | 5,643 | 5,682 | +0.39% | 261,300 | 4434億8010万 | -0.39% | 39.48 | 2.07 |
| 10/30 | 5,675 | 5,698 | 5,632 | 5,660 | -0.26% | 388,400 | 4417億6300万 | -0.74% | 39.32 | 2.06 |
| 10/29 | 5,656 | 5,676 | 5,634 | 5,675 | +0.48% | 257,000 | 4429億3375万 | -0.49% | 39.43 | 2.07 |
| 10/28 | 5,630 | 5,678 | 5,615 | 5,648 | +0.41% | 259,400 | 4408億2640万 | -0.96% | 39.24 | 2.06 |
| 10/25 | 5,688 | 5,688 | 5,602 | 5,625 | +0.18% | 277,100 | 4390億3125万 | -1.32% | 39.08 | 2.05 |
| 10/24 | 5,625 | 5,640 | 5,582 | 5,615 | -0.34% | 243,000 | 4382億5075万 | -1.37% | 39.01 | 2.05 |
| 10/23 | 5,680 | 5,725 | 5,627 | 5,634 | -0.19% | 286,200 | 4397億3370万 | -0.9% | 39.14 | 2.05 |
| 10/22 | 5,713 | 5,713 | 5,639 | 5,645 | -2.03% | 367,500 | 4405億9225万 | -0.55% | 39.22 | 2.06 |
| 10/21 | 5,750 | 5,809 | 5,740 | 5,762 | +0.23% | 555,100 | 4497億2410万 | +1.6% | 40.03 | 2.1 |
| 10/18 | 5,720 | 5,769 | 5,707 | 5,749 | +0.44% | 270,700 | 4487億945万 | +1.63% | 39.94 | 2.09 |
| 10/17 | 5,670 | 5,739 | 5,635 | 5,724 | +1.33% | 298,300 | 4467億5820万 | +1.33% | 39.77 | 2.09 |
| 10/16 | 5,706 | 5,722 | 5,634 | 5,649 | -0.51% | 272,200 | 4409億445万 | +0.14% | 39.25 | 2.06 |
| 10/15 | 5,680 | 5,700 | 5,652 | 5,678 | +0.05% | 229,700 | 4431億6790万 | +0.73% | 39.45 | 2.07 |
| 10/11 | 5,719 | 5,719 | 5,645 | 5,675 | -0.75% | 237,000 | 4429億3375万 | +0.75% | 39.43 | 2.07 |
| 10/10 | 5,698 | 5,752 | 5,686 | 5,718 | -0.3% | 194,200 | 4462億8990万 | +1.65% | 39.73 | 2.08 |
| 10/09 | 5,752 | 5,770 | 5,713 | 5,735 | +0.65% | 202,100 | 4476億1675万 | +1.99% | 39.84 | 2.09 |
| 10/08 | 5,752 | 5,810 | 5,671 | 5,698 | -2.01% | 417,600 | 4447億2890万 | +1.46% | 39.59 | 2.08 |
| 10/07 | 5,788 | 5,831 | 5,755 | 5,815 | +0.88% | 432,500 | 4538億6075万 | +3.62% | 40.4 | 2.12 |
| 10/04 | 5,750 | 5,795 | 5,748 | 5,764 | -0.29% | 221,300 | 4498億8020万 | +3.13% | 40.05 | 2.1 |
| 10/03 | 5,728 | 5,781 | 5,718 | 5,781 | +1.87% | 363,100 | 4512億705万 | +3.73% | 40.16 | 2.11 |
| 10/02 | 5,742 | 5,742 | 5,646 | 5,675 | -1.25% | 304,700 | 4429億3375万 | +2.09% | 39.43 | 2.07 |
| 10/01 | 5,666 | 5,776 | 5,655 | 5,747 | +0.77% | 430,700 | 4485億5335万 | +3.59% | 39.93 | 2.09 |
| 09/30 | 5,708 | 5,771 | 5,692 | 5,703 | -2.01% | 642,900 | 4451億1915万 | +3.04% | 39.62 | 2.08 |
| 09/27 | 5,758 | 5,828 | 5,725 | 5,820 | +1.84% | 659,700 | 4542億5100万 | +5.4% | 40.43 | 2.12 |
| 09/26 | 5,720 | 5,720 | 5,641 | 5,715 | +1.11% | 506,400 | 4460億5575万 | +3.81% | 39.71 | 2.08 |
| 09/25 | 5,703 | 5,749 | 5,647 | 5,652 | -0.23% | 483,200 | 4411億3860万 | +2.86% | 39.27 | 2.06 |
| 09/24 | 5,691 | 5,699 | 5,588 | 5,665 | -0.26% | 545,500 | 4421億5325万 | +3.3% | 39.36 | 2.06 |
| 09/20 | 5,583 | 5,699 | 5,570 | 5,680 | +1.72% | 590,600 | 4433億2400万 | +3.74% | 39.46 | 2.07 |
| 09/19 | 5,450 | 5,593 | 5,446 | 5,584 | +2.7% | 439,500 | 4358億3120万 | +2.14% | 38.8 | 2.03 |
| 09/18 | 5,421 | 5,469 | 5,357 | 5,437 | +0.35% | 555,700 | 4243億5785万 | -0.37% | 37.77 | 1.98 |
| 09/17 | 5,438 | 5,570 | 5,373 | 5,418 | -0.09% | 633,600 | 4228億7490万 | -0.71% | 37.64 | 1.97 |
| 09/13 | 5,500 | 5,500 | 5,381 | 5,423 | -1.69% | 367,500 | 4232億6515万 | -0.77% | 37.68 | 1.98 |
| 09/12 | 5,414 | 5,516 | 5,414 | 5,516 | +1.88% | 364,800 | 4305億2380万 | +0.77% | 38.32 | 2.01 |
| 09/11 | 5,520 | 5,530 | 5,405 | 5,414 | -2.36% | 412,400 | 4225億6270万 | -1.13% | 37.61 | 1.97 |
| 09/10 | 5,570 | 5,580 | 5,520 | 5,545 | +0.34% | 314,000 | 4327億8725万 | +1.15% | 38.52 | 2.02 |
| 09/09 | 5,500 | 5,537 | 5,435 | 5,526 | -0.07% | 444,500 | 4313億430万 | +0.88% | 38.39 | 2.01 |
| 09/06 | 5,620 | 5,666 | 5,517 | 5,530 | -0.86% | 545,400 | 4316億1650万 | +0.84% | 38.42 | 2.01 |
| 09/05 | 5,511 | 5,627 | 5,511 | 5,578 | +1.47% | 589,900 | 4353億6290万 | +1.44% | 38.75 | 2.03 |
| 09/04 | 5,569 | 5,662 | 5,474 | 5,497 | -2.79% | 796,200 | 4290億4085万 | -0.36% | 38.19 | 2 |
| 09/03 | 5,580 | 5,655 | 5,551 | 5,655 | +1.64% | 603,800 | 4413億7275万 | +2.09% | 39.29 | 2.06 |
| 09/02 | 5,518 | 5,577 | 5,475 | 5,564 | -0.64% | 684,200 | 4342億7020万 | +0.16% | 38.66 | 2.03 |
| 08/30 | 5,250 | 5,648 | 5,250 | 5,600 | +6.79% | 3,250,900 | 4370億8000万 | +0.52% | 38.91 | 2.04 |
| 08/29 | 5,367 | 5,392 | 5,225 | 5,244 | -2.29% | 807,800 | 4092億9420万 | -6.07% | 36.43 | 1.91 |
| 08/28 | 5,401 | 5,414 | 5,358 | 5,367 | -1.01% | 513,100 | 4188億9435万 | -4.14% | 37.29 | 1.96 |
| 08/27 | 5,400 | 5,446 | 5,385 | 5,422 | +0.31% | 353,300 | 4231億8710万 | -3.33% | 37.67 | 1.98 |
| 08/26 | 5,424 | 5,428 | 5,393 | 5,405 | -0.35% | 354,500 | 4218億6025万 | -3.79% | 37.55 | 1.97 |
| 08/23 | 5,388 | 5,424 | 5,354 | 5,424 | +0.93% | 362,800 | 4233億4320万 | -3.62% | 37.68 | 1.98 |
| 08/22 | 5,381 | 5,435 | 5,335 | 5,374 | -0.24% | 523,500 | 4194億4070万 | -4.65% | 37.34 | 1.96 |
| 08/21 | 5,465 | 5,465 | 5,372 | 5,387 | -1.36% | 484,800 | 4204億5535万 | -4.59% | 37.43 | 1.96 |
| 08/20 | 5,442 | 5,486 | 5,397 | 5,461 | +1.24% | 382,100 | 4262億3105万 | -3.4% | 37.94 | 1.99 |
| 08/19 | 5,430 | 5,439 | 5,374 | 5,394 | -0.81% | 509,600 | 4210億170万 | -4.7% | 37.48 | 1.97 |
| 08/16 | 5,535 | 5,550 | 5,387 | 5,438 | -0.57% | 579,700 | 4244億3590万 | -4.07% | 37.78 | 1.98 |
| 08/15 | 5,300 | 5,484 | 5,298 | 5,469 | +2.36% | 629,700 | 4268億5545万 | -3.54% | 38 | 1.99 |
| 08/14 | 5,370 | 5,448 | 5,342 | 5,343 | -1.49% | 850,600 | 4170億2115万 | -5.78% | 37.12 | 1.95 |
| 08/13 | 5,580 | 5,601 | 5,382 | 5,424 | -3.74% | 1,039,700 | 4233億4320万 | -4.37% | 37.68 | 1.98 |
| 08/09 | 5,820 | 5,828 | 5,527 | 5,635 | -0.04% | 1,222,100 | 4398億1175万 | -0.58% | 39.15 | 2.05 |
| 08/08 | 5,570 | 5,728 | 5,563 | 5,637 | +1.42% | 1,031,100 | 4399億6785万 | -0.37% | 39.16 | 2.05 |
| 08/07 | 5,502 | 5,644 | 5,452 | 5,558 | -0.11% | 767,700 | 4338億190万 | -1.59% | 38.61 | 2.03 |
| 08/06 | 5,555 | 5,687 | 5,523 | 5,564 | +1.89% | 754,200 | 4342億7020万 | -1.4% | 38.66 | 2.03 |
| 08/05 | 5,567 | 5,692 | 5,458 | 5,461 | -3.64% | 1,035,100 | 4262億3105万 | -3.05% | 37.94 | 1.99 |
| 08/02 | 5,804 | 5,830 | 5,667 | 5,667 | -4.01% | 814,400 | 4423億935万 | +0.78% | 39.37 | 2.06 |
| 08/01 | 5,975 | 5,984 | 5,902 | 5,904 | -2.02% | 557,500 | 4608億720万 | +5.03% | 41.02 | 2.15 |
| 07/31 | 6,004 | 6,035 | 5,952 | 6,026 | -0.26% | 586,700 | 4703億2930万 | +7.38% | 41.87 | 2.2 |
| 07/30 | 6,082 | 6,112 | 6,022 | 6,042 | -0.51% | 1,368,600 | 4715億7810万 | +7.99% | 41.98 | 2.2 |
| 07/29 | 5,990 | 6,088 | 5,938 | 6,073 | +2.03% | 994,500 | 4739億9765万 | +8.87% | 42.19 | 2.21 |
| 07/26 | 5,872 | 5,989 | 5,817 | 5,952 | +0.74% | 985,200 | 4645億5360万 | +7.07% | 41.35 | 2.17 |
| 07/25 | 5,812 | 5,990 | 5,768 | 5,908 | +4.57% | 2,828,400 | 4611億1940万 | +6.57% | 41.05 | 2.15 |
| 07/24 | 5,499 | 5,673 | 5,461 | 5,650 | +0.91% | 828,600 | 4409億8250万 | +2.19% | 39.25 | 2.06 |
| 07/23 | 5,665 | 5,693 | 5,527 | 5,599 | -1.04% | 926,000 | 4370億195万 | +1.28% | 38.9 | 2.04 |
| 07/22 | 5,660 | 5,672 | 5,620 | 5,658 | -0.09% | 360,900 | 4416億690万 | +2.35% | 39.31 | 2.06 |
| 07/19 | 5,619 | 5,666 | 5,602 | 5,663 | +0.78% | 336,300 | 4419億9715万 | +2.48% | 39.34 | 2.06 |
| 07/18 | 5,620 | 5,656 | 5,596 | 5,619 | +0.12% | 398,300 | 4385億6295万 | +1.78% | 39.04 | 2.05 |
| 07/17 | 5,600 | 5,617 | 5,572 | 5,612 | +0.61% | 295,900 | 4380億1660万 | +1.74% | 38.99 | 2.04 |
| 07/16 | 5,620 | 5,620 | 5,549 | 5,578 | -0.85% | 405,200 | 4353億6290万 | +1.18% | 38.75 | 2.03 |
| 07/12 | 5,620 | 5,661 | 5,599 | 5,626 | -0.07% | 535,300 | 4391億930万 | +2.03% | 39.09 | 2.05 |
| 07/11 | 5,480 | 5,631 | 5,465 | 5,630 | +3.04% | 1,012,200 | 4394億2150万 | +2.2% | 39.11 | 2.05 |
| 07/10 | 5,480 | 5,483 | 5,415 | 5,464 | -0.2% | 348,600 | 4264億6520万 | -0.73% | 37.96 | 1.99 |
| 07/09 | 5,394 | 5,475 | 5,350 | 5,475 | +1.67% | 655,900 | 4273億2375万 | -0.6% | 38.04 | 1.99 |
| 07/08 | 5,339 | 5,404 | 5,266 | 5,385 | +1.45% | 1,096,900 | 4202億9925万 | -2.3% | 37.41 | 1.96 |
| 07/05 | 5,421 | 5,421 | 5,296 | 5,308 | -1.74% | 688,600 | 4142億8940万 | -3.86% | 36.88 | 1.93 |
| 07/04 | 5,458 | 5,475 | 5,391 | 5,402 | +0.41% | 551,400 | 4216億2610万 | -2.24% | 37.53 | 1.97 |
| 07/03 | 5,436 | 5,467 | 5,369 | 5,380 | -0.98% | 849,200 | 4199億900万 | -2.64% | 37.38 | 1.96 |
| 07/02 | 5,315 | 5,470 | 5,296 | 5,433 | +2.51% | 1,698,400 | 4240億4565万 | -1.7% | 37.75 | 1.98 |
| 07/01 | 5,200 | 5,330 | 5,100 | 5,300 | +1.47% | 3,413,500 | 4136億6500万 | -4.25% | 36.82 | 1.93 |
| 06/28 | 5,535 | 5,585 | 5,016 | 5,223 | -7.03% | 3,239,900 | 4076億5515万 | -5.89% | 36.29 | 1.86 |
| 06/27 | 5,627 | 5,638 | 5,578 | 5,618 | -0.81% | 654,800 | 4384億8490万 | +0.86% | 39.03 | 2 |
| 06/26 | 5,667 | 5,681 | 5,621 | 5,664 | +0.76% | 962,100 | 4420億7520万 | +1.67% | 39.35 | 2.01 |
| 06/25 | 5,605 | 5,645 | 5,592 | 5,621 | +0.29% | 660,100 | 4387億1905万 | +0.95% | 39.05 | 2 |
| 06/24 | 5,635 | 5,649 | 5,589 | 5,605 | -0.07% | 638,200 | 4374億7025万 | +0.68% | 38.94 | 1.99 |
| 06/21 | 5,599 | 5,637 | 5,571 | 5,609 | +0.79% | 687,700 | 4377億8245万 | +0.75% | 38.97 | 1.99 |
| 06/20 | 5,530 | 5,565 | 5,504 | 5,565 | +0.31% | 426,700 | 4343億4825万 | 0% | 38.66 | 1.98 |
| 06/19 | 5,615 | 5,619 | 5,522 | 5,548 | -1.03% | 396,600 | 4330億2140万 | -0.43% | 38.55 | 1.97 |
| 06/18 | 5,630 | 5,630 | 5,569 | 5,606 | -0.05% | 357,300 | 4375億4830万 | +0.5% | 38.95 | 1.99 |
| 06/17 | 5,640 | 5,665 | 5,577 | 5,609 | -0.04% | 493,600 | 4377億8245万 | +0.47% | 38.97 | 1.99 |
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 | 2,320 4,640 5/14 | 1,680 3,360 11/13 | 1,570,400 785,200 1/18 | - | - | +12.55% 12/5 | -12.72% 3/17 |
| 2009年 3月期 | 2,045 4,090 4/8 | 1,400 2,800 10/28 | 1,972,000 986,000 5/15 | - | - | +12.96% 11/25 | -12.76% 9/22 |
| 2010年 3月期 | 2,105 4,210 8/26 | 1,540 3,080 5/8 | 747,600 373,800 6/10 | - | - | +11.81% 8/26 | -5.38% 11/12 |
| 2011年 3月期 | 2,060 4,120 2/1 | 1,608 3,215 3/15 | 484,000 242,000 5/10 | 1752億300万 | 1367億1787万 | +4.37% 8/30 | -13.05% 3/15 |
| 2012年 3月期 | 2,115 4,230 10/3 | 1,853 3,705 4/26 3,705 4/14 | 426,000 213,000 11/2 | 1798億8075万 | 1575億5512万 | +7.15% 5/7 | -4.96% 8/9 |
| 2013年 3月期 | 2,335 4,670 3/26 | 1,955 3,910 4/6 | 455,000 227,500 3/13 | 1985億9175万 | 1662億7275万 | +14% 4/16 | -6.53% 7/27 |
| 2014年 3月期 | 3,000 6,000 1/6 | 2,180 4,360 4/2 | 549,800 274,900 4/5 | 2551億5000万 | 1854億900万 | +8.5% 7/4 | -11.57% 6/6 |
| 2015年 3月期 | 4,465 8,930 3/11 | 2,875 5,750 4/11 | 829,400 414,700 5/30 | 3797億4825万 | 2445億1875万 | +10.96% 2/2 | -7.67% 10/17 |
| 2016年 3月期 | 5,610 10/27 | 3,910 7,820 5/14 7,820 5/13 | 814,400 407,200 5/10 | 4771億3050万 | 3325億4550万 | +12.3% 7/21 | -13.43% 9/8 |
| 2017年 12月期 | 7,650 12/26 | 4,865 1/25 | 459,800 6/20 | 6276億8250万 | 4137億6825万 | +10.13% 5/15 | -8.75% 2/6 |
| 2018年 12月期 | 10,250 7/18 | 6,550 12/25 | 3,809,100 5/31 | 8410億1250万 | 5374億2750万 | +19.81% 4/9 | -18.22% 8/16 |
| 2019年 12月期 | 9,870 4/15 | 6,650 1/24 | 581,500 2/1 | 8098億3350万 | 5456億3250万 | +17.5% 2/18 | -9.14% 5/13 |
| 2020年 12月期 | 13,120 12/15 | 7,220 3/13 | 666,800 5/29 | 1兆764億 | 5924億100万 | +20.23% 3/30 | -11.05% 2/3 |
| 2021年 12月期 | 12,720 1/7 | 8,320 8/20 8/17 | 717,500 5/27 | 1兆436億 | 6826億5600万 | +10.63% 11/1 | -10.06% 2/26 |
| 2022年 12月期 | 10,470 3/25 | 7,660 10/24 | 786,200 7/28 | 8590億6350万 | 6285億300万 | +9.73% 2/17 | -9.58% 6/16 |
| 2023年 12月期 | 9,410 2/1 | 6,070 10/30 | 4,677,400 11/30 | 7344億5050万 | 4737億6350万 | +8.71% 11/9 | -8.81% 2/22 |
| 最新 | 5,366 2024/11/11 | 723,200 | 4188億1630万 | -4.99% 5,648 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/11/11 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
1,137円（2002/02/20） - 372%（4.72倍）
5,366円（11/11）