株価チャート
株価
10/11
- 前日 (10/10)
- 8,070
- 始値
- 8,070
- 高値
- 8,170
- 安値
- 8,020
- 終値 +0.25%
- 8,090
- 出来高 -80.24%
- 9,900
乖離率
- 株価（5日）
移動平均値 - 0%
8,090 - 株価（25日）
移動平均値 - +3.77%
7,796 - 出来高（5日）
移動平均値 - -62.81%
26,620
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 8,070 | 8,170 | 8,020 | 8,090 | +0.25% | 9,900 | 658億8002万 | +3.77% | 25.68 | 2.83 |
| 10/10 | 8,110 | 8,270 | 8,040 | 8,070 | -0.12% | 50,100 | 657億1715万 | +3.65% | 25.62 | 2.83 |
| 10/09 | 8,170 | 8,190 | 8,020 | 8,080 | +0.5% | 20,000 | 657億9859万 | +3.58% | 25.65 | 2.83 |
| 10/08 | 8,040 | 8,230 | 8,020 | 8,040 | -1.59% | 20,300 | 654億7285万 | +2.89% | 25.52 | 2.82 |
| 10/07 | 8,080 | 8,180 | 8,030 | 8,170 | +2.9% | 32,800 | 665億3149万 | +4.29% | 25.94 | 2.86 |
| 10/04 | 8,140 | 8,180 | 7,940 | 7,940 | -2.7% | 50,700 | 646億5851万 | +1.28% | 25.21 | 2.78 |
| 10/03 | 8,230 | 8,230 | 8,110 | 8,160 | +2.51% | 21,100 | 664億5006万 | +3.87% | 25.91 | 2.86 |
| 10/02 | 7,960 | 8,090 | 7,950 | 7,960 | -1.97% | 17,200 | 648億2138万 | +1.22% | 25.27 | 2.79 |
| 10/01 | 8,180 | 8,240 | 8,090 | 8,120 | +0.62% | 21,000 | 661億2432万 | +3.07% | 25.78 | 2.84 |
| 09/30 | 8,040 | 8,190 | 8,000 | 8,070 | -3.58% | 32,200 | 657億1715万 | +2.13% | 25.62 | 2.83 |
| 09/27 | 8,340 | 8,470 | 8,200 | 8,370 | +1.7% | 57,200 | 681億6017万 | +5.52% | 26.57 | 2.93 |
| 09/26 | 8,000 | 8,230 | 7,970 | 8,230 | +4.18% | 74,500 | 670億2009万 | +3.57% | 26.13 | 2.88 |
| 09/25 | 7,520 | 7,950 | 7,520 | 7,900 | +4.36% | 50,400 | 643億3278万 | -0.9% | 25.08 | 2.77 |
| 09/24 | 7,760 | 7,770 | 7,570 | 7,570 | -1.43% | 27,700 | 616億4546万 | -5.29% | 24.03 | 2.65 |
| 09/20 | 7,740 | 7,810 | 7,640 | 7,680 | +1.72% | 47,300 | 625億4123万 | -4.41% | 24.38 | 2.69 |
| 09/19 | 7,500 | 7,680 | 7,480 | 7,550 | +2.44% | 27,000 | 614億8259万 | -6.43% | 23.97 | 2.64 |
| 09/18 | 7,490 | 7,490 | 7,340 | 7,370 | +0.14% | 13,900 | 600億1678万 | -8.94% | 23.4 | 2.58 |
| 09/17 | 7,600 | 7,600 | 7,280 | 7,360 | -3.16% | 23,700 | 599億3535万 | -9.48% | 23.37 | 2.58 |
| 09/13 | 7,720 | 7,830 | 7,570 | 7,600 | -1.55% | 32,500 | 618億8976万 | -6.94% | 24.13 | 2.66 |
| 09/12 | 7,600 | 7,800 | 7,600 | 7,720 | +5.75% | 57,300 | 628億6697万 | -5.6% | 24.51 | 2.7 |
| 09/11 | 7,240 | 7,450 | 7,140 | 7,300 | +0.69% | 43,800 | 594億4674万 | -10.78% | 23.18 | 2.56 |
| 09/10 | 7,300 | 7,350 | 7,160 | 7,250 | +1.12% | 33,200 | 590億3957万 | -11.53% | 23.02 | 2.54 |
| 09/09 | 6,970 | 7,230 | 6,930 | 7,170 | -2.45% | 51,400 | 583億8810万 | -12.27% | 22.76 | 2.51 |
| 09/06 | 7,800 | 7,820 | 7,300 | 7,350 | -5.65% | 59,100 | 598億5391万 | -10.52% | 23.33 | 2.57 |
| 09/05 | 7,800 | 7,880 | 7,670 | 7,790 | -0.38% | 43,200 | 634億3700万 | -5.85% | 24.73 | 2.73 |
| 09/04 | 8,040 | 8,210 | 7,820 | 7,820 | -7.46% | 88,200 | 636億8130万 | -6.24% | 24.83 | 2.74 |
| 09/03 | 8,570 | 8,770 | 8,420 | 8,450 | +0.36% | 64,000 | 688億1164万 | +0.64% | 26.83 | 2.96 |
| 09/02 | 8,530 | 8,620 | 8,410 | 8,420 | -1.17% | 32,300 | 685億6734万 | -0.13% | 26.73 | 2.95 |
| 08/30 | 8,350 | 8,550 | 8,250 | 8,520 | +2.16% | 38,600 | 693億8168万 | +0.73% | 27.05 | 2.98 |
| 08/29 | 8,280 | 8,440 | 8,180 | 8,340 | +0.12% | 38,300 | 679億1587万 | -1.52% | 26.48 | 2.92 |
| 08/28 | 8,320 | 8,360 | 8,220 | 8,330 | -0.48% | 40,300 | 678億3443万 | -2.05% | 26.45 | 2.92 |
| 08/27 | 8,160 | 8,390 | 8,080 | 8,370 | +0.97% | 35,400 | 681億6017万 | -2.05% | 26.57 | 2.93 |
| 08/26 | 8,510 | 8,510 | 8,200 | 8,290 | -4.93% | 72,800 | 675億870万 | -3.38% | 26.32 | 2.9 |
| 08/23 | 8,720 | 8,790 | 8,670 | 8,720 | -1.13% | 18,800 | 710億1036万 | +1.04% | 27.68 | 3.05 |
| 08/22 | 8,830 | 8,930 | 8,710 | 8,820 | +0.92% | 15,700 | 718億2469万 | +1.87% | 28 | 3.09 |
| 08/21 | 8,730 | 8,870 | 8,720 | 8,740 | -1.58% | 27,300 | 711億7322万 | +0.39% | 27.75 | 3.06 |
| 08/20 | 8,550 | 8,880 | 8,530 | 8,880 | +5.59% | 34,900 | 723億1330万 | +1.21% | 28.19 | 3.11 |
| 08/19 | 8,420 | 8,710 | 8,380 | 8,410 | -2.1% | 38,200 | 684億8590万 | -4.79% | 26.7 | 2.95 |
| 08/16 | 8,710 | 8,800 | 8,470 | 8,590 | +0.35% | 56,400 | 699億5172万 | -3.69% | 27.27 | 3.01 |
| 08/15 | 8,250 | 8,570 | 8,250 | 8,560 | +4.52% | 60,700 | 697億741万 | -4.81% | 27.18 | 3 |
| 08/14 | 8,390 | 8,470 | 8,180 | 8,190 | -1.09% | 46,600 | 666億9436万 | -9.66% | 26 | 2.87 |
| 08/13 | 7,960 | 8,350 | 7,690 | 8,280 | +0.24% | 121,400 | 674億2726万 | -9.49% | 26.29 | 2.9 |
| 08/09 | 8,330 | 8,410 | 8,020 | 8,260 | +4.82% | 94,500 | 672億6440万 | -10.42% | 26.22 | 2.89 |
| 08/08 | 8,570 | 8,570 | 7,520 | 7,880 | +0.77% | 110,200 | 641億6991万 | -15.23% | 25.02 | 2.76 |
| 08/07 | 7,620 | 8,150 | 7,530 | 7,820 | +2.62% | 51,300 | 636億8130万 | -16.62% | 24.83 | 2.74 |
| 08/06 | 7,000 | 7,680 | 7,000 | 7,620 | +13.73% | 62,800 | 620億5263万 | -19.48% | 24.19 | 2.67 |
| 08/05 | 7,600 | 7,620 | 6,700 | 6,700 | -18.29% | 73,800 | 545億6071万 | -29.91% | 21.27 | 2.35 |
| 08/02 | 8,560 | 8,600 | 8,200 | 8,200 | -7.45% | 44,500 | 667億7579万 | -15.43% | 26.03 | 2.87 |
| 08/01 | 9,300 | 9,300 | 8,840 | 8,860 | -5.94% | 40,500 | 721億5043万 | -9.38% | 28.13 | 3.1 |
| 07/31 | 9,100 | 9,420 | 8,960 | 9,420 | +2.17% | 32,400 | 767億1073万 | -4.1% | 29.91 | 3.3 |
| 07/30 | 9,450 | 9,450 | 9,150 | 9,220 | -1.28% | 20,200 | 750億8205万 | -6.11% | 29.27 | 3.23 |
| 07/29 | 9,250 | 9,430 | 9,160 | 9,340 | +2.64% | 36,000 | 760億5926万 | -5.03% | 29.65 | 3.27 |
| 07/26 | 8,930 | 9,160 | 8,770 | 9,100 | +3.64% | 59,900 | 741億484万 | -7.56% | 28.89 | 3.19 |
| 07/25 | 9,030 | 9,030 | 8,730 | 8,780 | -4.77% | 37,100 | 714億9896万 | -11.12% | 27.87 | 3.07 |
| 07/24 | 9,330 | 9,490 | 9,180 | 9,220 | -1.39% | 23,200 | 750億8205万 | -6.91% | 29.27 | 3.23 |
| 07/23 | 9,360 | 9,470 | 9,160 | 9,350 | +0.97% | 50,900 | 761億4069万 | -5.66% | 29.68 | 3.27 |
| 07/22 | 9,490 | 9,490 | 9,260 | 9,260 | -2.94% | 23,100 | 754億779万 | -6.59% | 29.4 | 3.24 |
| 07/19 | 9,630 | 9,630 | 9,360 | 9,540 | +1.27% | 49,300 | 776億8794万 | -3.79% | 30.29 | 3.34 |
| 07/18 | 9,500 | 9,570 | 9,180 | 9,420 | -5.99% | 125,000 | 767億1073万 | -4.93% | 29.91 | 3.3 |
| 07/17 | 10,510 | 10,580 | 10,000 | 10,020 | -3.93% | 46,500 | 815億9676万 | +1.14% | 31.81 | 3.51 |
| 07/16 | 10,230 | 10,530 | 9,900 | 10,430 | +0.68% | 37,200 | 849億3555万 | +5.56% | 33.11 | 3.65 |
| 07/12 | 10,400 | 10,520 | 10,270 | 10,360 | -1.8% | 37,600 | 843億6552万 | +5.25% | 32.89 | 3.63 |
| 07/11 | 10,500 | 10,570 | 10,330 | 10,550 | +1.05% | 48,800 | 859億1276万 | +7.64% | 33.49 | 3.69 |
| 07/10 | 10,400 | 10,440 | 10,220 | 10,440 | +0.38% | 26,000 | 850億1699万 | +7.35% | 33.14 | 3.66 |
| 07/09 | 10,300 | 10,440 | 10,220 | 10,400 | +1.66% | 37,400 | 846億9125万 | +7.67% | 33.02 | 3.64 |
| 07/08 | 10,060 | 10,340 | 10,000 | 10,230 | +1.19% | 38,700 | 833億687万 | +6.53% | 32.48 | 3.58 |
| 07/05 | 10,150 | 10,240 | 10,050 | 10,110 | -0.1% | 24,600 | 823億2967万 | +5.75% | 32.1 | 3.54 |
| 07/04 | 9,970 | 10,280 | 9,920 | 10,120 | +1.61% | 36,300 | 824億1110万 | +6.27% | 32.13 | 3.54 |
| 07/03 | 9,910 | 10,180 | 9,860 | 9,960 | +0.2% | 59,200 | 811億816万 | +5.09% | 31.62 | 3.49 |
| 07/02 | 10,000 | 10,070 | 9,760 | 9,940 | -0.7% | 44,600 | 809億4529万 | +5.24% | 31.56 | 3.48 |
| 07/01 | 10,230 | 10,230 | 9,960 | 10,010 | -1.09% | 37,500 | 815億1533万 | +6.29% | 31.78 | 3.51 |
| 06/28 | 10,230 | 10,230 | 10,020 | 10,120 | -1.08% | 30,200 | 824億1110万 | +7.77% | 32.13 | 3.54 |
| 06/27 | 9,950 | 10,270 | 9,950 | 10,230 | +2.3% | 80,000 | 833億687万 | +9.41% | 32.48 | 3.58 |
| 06/26 | 9,450 | 10,000 | 9,450 | 10,000 | +7.07% | 82,800 | 814億3390万 | +7.33% | 31.75 | 3.5 |
| 06/25 | 9,630 | 9,650 | 9,310 | 9,340 | -2.81% | 29,500 | 760億5926万 | +0.79% | 29.65 | 3.27 |
| 06/24 | 9,490 | 9,700 | 9,370 | 9,610 | +0.63% | 42,100 | 782億5797万 | +3.96% | 30.51 | 3.37 |
| 06/21 | 9,650 | 9,730 | 9,460 | 9,550 | -4.02% | 49,200 | 777億6937万 | +3.56% | 30.32 | 3.34 |
| 06/20 | 9,710 | 10,000 | 9,520 | 9,950 | +5.51% | 159,700 | 810億2673万 | +8.29% | 31.59 | 3.48 |
| 06/19 | 9,520 | 9,640 | 9,340 | 9,430 | +0.21% | 21,900 | 767億9216万 | +3.14% | 29.94 | 3.3 |
| 06/18 | 9,270 | 9,630 | 9,270 | 9,410 | +0.11% | 28,000 | 766億2929万 | +3.11% | 29.87 | 3.3 |
| 06/17 | 9,270 | 9,510 | 9,250 | 9,400 | +0.64% | 27,100 | 765億4786万 | +3.26% | 29.84 | 3.29 |
| 06/14 | 9,410 | 9,580 | 9,270 | 9,340 | +0.21% | 27,800 | 760億5926万 | +2.74% | 29.65 | 3.27 |
| 06/13 | 9,490 | 9,630 | 9,290 | 9,320 | -0.85% | 35,900 | 758億9639万 | +3.04% | 29.59 | 3.26 |
| 06/12 | 9,380 | 9,460 | 9,300 | 9,400 | +0.21% | 11,800 | 765億4786万 | +4.48% | 29.84 | 3.29 |
| 06/11 | 9,540 | 9,570 | 9,370 | 9,380 | -0.95% | 27,800 | 763億8499万 | +4.73% | 29.78 | 3.28 |
| 06/10 | 9,330 | 9,520 | 9,150 | 9,470 | +1.61% | 46,600 | 771億1790万 | +6.17% | 30.06 | 3.32 |
| 06/07 | 8,600 | 9,390 | 8,530 | 9,320 | +7.75% | 79,800 | 758億9639万 | +5.07% | 29.59 | 3.26 |
| 06/06 | 8,900 | 8,910 | 8,650 | 8,650 | -1.59% | 54,200 | 704億4032万 | -2.02% | 27.46 | 3.03 |
| 06/05 | 8,980 | 9,050 | 8,770 | 8,790 | -2.33% | 31,100 | 715億8039万 | -0.22% | 27.91 | 3.08 |
| 06/04 | 9,000 | 9,220 | 9,000 | 9,000 | -1.75% | 33,200 | 732億9051万 | +2.44% | 28.57 | 3.15 |
| 06/03 | 9,310 | 9,360 | 9,140 | 9,160 | -0.11% | 41,200 | 745億9345万 | +4.71% | 29.08 | 3.21 |
| 05/31 | 8,990 | 9,220 | 8,860 | 9,170 | +2% | 51,400 | 746億7488万 | +5.23% | 29.11 | 3.21 |
| 05/30 | 8,930 | 8,990 | 8,790 | 8,990 | -1.75% | 40,700 | 732億907万 | +3.71% | 28.54 | 3.15 |
| 05/29 | 9,210 | 9,310 | 9,150 | 9,150 | -1.08% | 24,200 | 745億1201万 | +6.1% | 29.05 | 3.2 |
| 05/28 | 9,310 | 9,370 | 9,110 | 9,250 | -0.64% | 35,000 | 753億2635万 | +7.66% | 29.37 | 3.24 |
| 05/27 | 9,150 | 9,410 | 9,140 | 9,310 | +1.86% | 40,300 | 758億1496万 | +8.51% | 29.56 | 3.26 |
| 05/24 | 9,290 | 9,420 | 9,120 | 9,140 | -2.66% | 72,000 | 744億3058万 | +6.69% | 29.02 | 3.2 |
| 05/23 | 8,890 | 9,440 | 8,890 | 9,390 | +7.31% | 100,600 | 764億6643万 | +9.8% | 29.81 | 3.29 |
| 05/22 | 8,920 | 8,920 | 8,680 | 8,750 | -0.34% | 27,800 | 712億5466万 | +2.53% | 27.78 | 3.06 |
| 05/21 | 9,080 | 9,350 | 8,780 | 8,780 | -2.98% | 63,900 | 714億9896万 | +2.69% | 27.87 | 3.07 |
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 | 1,229 4/3 | 821 11/14 | 39,500 11/14 | - | - | +10.68% 7/3 | -14.55% 11/14 |
| 2009年 3月期 | 882 4/1 | 449 3/31 | 15,100 5/16 | - | - | +20.41% 11/5 | -36.2% 10/8 |
| 2010年 3月期 | 515 3/26 | 379 11/20 | 19,000 3/29 | - | - | +15.49% 6/9 | -11.13% 8/19 |
| 2011年 3月期 | 782 2/8 | 388 8/24 | 150,000 1/7 | 63億6813万 | 31億5963万 | +34.27% 1/6 | -33.41% 3/15 |
| 2012年 3月期 | 561 4/1 | 369 12/28 12/27 他2件 | 24,500 8/11 | 45億6844万 | 30億491万 | +15.08% 2/29 | -14.13% 8/11 |
| 2013年 3月期 | 642 3/21 | 360 6/4 6/1 | 112,600 3/21 | 52億2805万 | 29億3162万 | +36.82% 3/21 | -7.17% 5/16 |
| 2014年 3月期 | 750 5/10 | 359 12/25 | 141,200 5/13 | 61億754万 | 29億2347万 | +40.73% 5/10 | -19.21% 6/7 |
| 2015年 3月期 | 2,597 11/12 | 345 5/23 | 3,303,600 10/16 | 211億4838万 | 28億946万 | +123.33% 10/15 | -33.35% 12/9 |
| 2016年 3月期 | 1,299 5/8 | 503 2/12 | 2,393,100 11/18 | 105億7826万 | 40億9612万 | +35.18% 11/18 | -24.93% 2/12 |
| 2017年 3月期 | 850 4/20 | 513 6/24 | 262,600 3/9 | 69億2188万 | 41億7755万 | +11.79% 12/16 | -15.48% 6/24 |
| 2018年 3月期 | 2,115 2/2 | 567 4/17 | 439,700 11/13 | 172億2326万 | 46億1730万 | +31.38% 8/29 | -19.68% 2/14 |
| 2019年 3月期 | 1,600 3/29 3/27 | 748 12/25 | 608,200 2/28 | 130億2942万 | 60億9125万 | +37.33% 3/4 | -29.25% 12/25 |
| 2020年 3月期 | 5,730 1/15 | 1,515 8/6 | 416,400 1/14 | 466億6162万 | 123億3723万 | +30.32% 1/14 | -32.63% 3/13 |
| 2021年 3月期 | 14,770 1/14 1/13 | 3,680 4/6 | 378,600 5/13 | 1202億7787万 | 299億6767万 | +41.18% 5/26 | -15.77% 8/28 |
| 2022年 3月期 | 19,270 11/22 | 7,770 3/9 | 229,700 2/3 | 1569億2312万 | 632億7414万 | +25.1% 4/4 | -24.9% 3/8 |
| 2023年 3月期 | 11,980 4/5 | 6,170 9/30 | 243,600 3/17 | 975億5781万 | 502億4471万 | +23.03% 11/14 | -19.6% 5/12 |
| 2024年 3月期 | 10,660 3/13 | 5,930 10/31 | 541,700 6/26 | 868億853万 | 482億9030万 | +21.13% 7/3 | -14.94% 8/14 |
| 最新 | 8,090 2024/10/11 | 9,900 | 658億8002万 | +3.77% 7,796 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 159%（2.59倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 187%（2.87倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 188%（2.88倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 392%（4.92倍）
- 2020/12/30 vs 2019/12/30
- 169%（2.69倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/10/11 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
305円（2003/04/28） - 2552%（26.52倍）
8,090円（10/11）