株価チャート
株価
11/8
- 前日 (11/7)
- 2,015
- 始値
- 2,015
- 高値
- 2,015
- 安値
- 1,989
- 終値 -0.45%
- 2,006
- 出来高 -19.15%
- 7,600
乖離率
- 株価（5日）
移動平均値 - +0.2%
2,002 - 株価（25日）
移動平均値 - +5.19%
1,907 - 出来高（5日）
移動平均値 - -32.38%
11,240
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 | 2,015 | 2,015 | 1,989 | 2,006 | -0.45% | 7,600 | 401億1074万 | +5.19% | 8.41 | 0.45 |
| 11/07 | 2,012 | 2,032 | 2,002 | 2,015 | -0.3% | 9,400 | 402億9070万 | +6.22% | 8.45 | 0.45 |
| 11/06 | 1,984 | 2,048 | 1,984 | 2,021 | +1.92% | 11,900 | 404億1067万 | +7.16% | 8.48 | 0.45 |
| 11/05 | 1,999 | 2,000 | 1,957 | 1,983 | -0.15% | 7,500 | 396億5085万 | +5.7% | 8.32 | 0.45 |
| 11/01 | 1,976 | 2,010 | 1,949 | 1,986 | +0.51% | 19,800 | 397億1083万 | +6.37% | 8.33 | 0.45 |
| 10/31 | 1,910 | 1,976 | 1,910 | 1,976 | +3.35% | 28,100 | 395億1088万 | +6.41% | 8.29 | 0.44 |
| 10/30 | 1,910 | 1,912 | 1,898 | 1,912 | -0.16% | 3,600 | 382億3117万 | +3.46% | 8.02 | 0.43 |
| 10/29 | 1,924 | 1,924 | 1,886 | 1,915 | -0.47% | 10,400 | 382億9116万 | +3.96% | 8.03 | 0.43 |
| 10/28 | 1,907 | 1,926 | 1,901 | 1,924 | +0.73% | 6,100 | 384億7112万 | +4.79% | 8.07 | 0.43 |
| 10/25 | 1,923 | 1,950 | 1,886 | 1,910 | -0.62% | 11,400 | 381億9118万 | +4.43% | 8.01 | 0.43 |
| 10/24 | 1,908 | 1,922 | 1,899 | 1,922 | +0.73% | 6,100 | 384億3113万 | +5.49% | 8.06 | 0.43 |
| 10/23 | 1,917 | 1,924 | 1,881 | 1,908 | -0.88% | 5,800 | 381億5119万 | +5.12% | 8 | 0.43 |
| 10/22 | 1,927 | 1,931 | 1,912 | 1,925 | -0.1% | 14,300 | 384億9111万 | +6.41% | 8.07 | 0.43 |
| 10/21 | 1,933 | 1,936 | 1,923 | 1,927 | -0.52% | 8,300 | 385億3111万 | +6.88% | 8.08 | 0.43 |
| 10/18 | 1,942 | 1,942 | 1,912 | 1,937 | -0.21% | 3,200 | 387億3106万 | +7.79% | 8.12 | 0.44 |
| 10/17 | 1,925 | 1,979 | 1,921 | 1,941 | +1.62% | 13,900 | 388億1104万 | +8.38% | 8.14 | 0.44 |
| 10/16 | 1,890 | 1,925 | 1,890 | 1,910 | -0.78% | 11,300 | 381億9118万 | +7% | 8.01 | 0.43 |
| 10/15 | 1,959 | 1,959 | 1,919 | 1,925 | -0.77% | 30,500 | 384億9111万 | +8.02% | 8.07 | 0.43 |
| 10/11 | 1,891 | 1,960 | 1,853 | 1,940 | +1.41% | 43,300 | 387億9105万 | +9.17% | 8.14 | 0.44 |
| 10/10 | 1,848 | 1,957 | 1,829 | 1,913 | +8.2% | 136,600 | 382億5117万 | +7.9% | 8.02 | 0.43 |
| 10/09 | 1,780 | 1,790 | 1,768 | 1,768 | +0.57% | 27,900 | 353億5184万 | -0.11% | 7.42 | 0.4 |
| 10/08 | 1,751 | 1,773 | 1,750 | 1,758 | -0.17% | 15,600 | 351億5189万 | -0.79% | 7.37 | 0.4 |
| 10/07 | 1,741 | 1,771 | 1,741 | 1,761 | +1.32% | 5,100 | 352億1187万 | -0.79% | 7.39 | 0.4 |
| 10/04 | 1,765 | 1,770 | 1,738 | 1,738 | -1.25% | 4,700 | 347億5198万 | -2.08% | 7.29 | 0.39 |
| 10/03 | 1,760 | 1,768 | 1,755 | 1,760 | +0.28% | 10,200 | 351億9188万 | -0.96% | 7.38 | 0.4 |
| 10/02 | 1,730 | 1,757 | 1,728 | 1,755 | +1.62% | 11,300 | 350億9190万 | -1.24% | 7.36 | 0.39 |
| 10/01 | 1,752 | 1,794 | 1,700 | 1,727 | -2.37% | 15,600 | 345億3203万 | -2.87% | 7.24 | 0.39 |
| 09/30 | 1,730 | 1,769 | 1,730 | 1,769 | +0.23% | 16,100 | 353億7183万 | -0.62% | 7.42 | 0.4 |
| 09/27 | 1,734 | 1,773 | 1,734 | 1,765 | +0.86% | 7,700 | 352億9185万 | -0.84% | 7.4 | 0.4 |
| 09/26 | 1,745 | 1,760 | 1,745 | 1,750 | +0.11% | 11,500 | 349億9192万 | -1.63% | 7.34 | 0.39 |
| 09/25 | 1,757 | 1,760 | 1,738 | 1,748 | -0.46% | 14,900 | 349億5193万 | -1.85% | 7.33 | 0.39 |
| 09/24 | 1,742 | 1,757 | 1,742 | 1,756 | +0.29% | 7,200 | 351億1189万 | -1.4% | 7.37 | 0.39 |
| 09/20 | 1,754 | 1,761 | 1,749 | 1,751 | +0.11% | 3,600 | 350億1192万 | -1.68% | 7.34 | 0.39 |
| 09/19 | 1,756 | 1,771 | 1,738 | 1,749 | -0.4% | 10,600 | 349億7193万 | -1.8% | 7.34 | 0.39 |
| 09/18 | 1,731 | 1,756 | 1,731 | 1,756 | +1.44% | 10,900 | 351億1189万 | -1.4% | 7.37 | 0.39 |
| 09/17 | 1,754 | 1,754 | 1,731 | 1,731 | -1.31% | 11,700 | 346億1201万 | -2.86% | 7.26 | 0.39 |
| 09/13 | 1,775 | 1,777 | 1,740 | 1,754 | -1.18% | 19,000 | 350億7190万 | -1.63% | 7.36 | 0.39 |
| 09/12 | 1,790 | 1,807 | 1,762 | 1,775 | -0.45% | 22,900 | 354億9181万 | -0.5% | 7.45 | 0.4 |
| 09/11 | 1,790 | 1,795 | 1,777 | 1,783 | -0.5% | 27,200 | 356億5177万 | 0% | 7.48 | 0.4 |
| 09/10 | 1,830 | 1,830 | 1,791 | 1,792 | -0.61% | 6,900 | 358億3173万 | +0.45% | 7.52 | 0.4 |
| 09/09 | 1,779 | 1,807 | 1,779 | 1,803 | -0.88% | 17,200 | 360億5168万 | +1.24% | 7.56 | 0.41 |
| 09/06 | 1,830 | 1,835 | 1,815 | 1,819 | +0.17% | 13,600 | 363億7160万 | +2.08% | 7.63 | 0.41 |
| 09/05 | 1,822 | 1,835 | 1,805 | 1,816 | -0.87% | 21,500 | 363億1162万 | +1.74% | 7.62 | 0.41 |
| 09/04 | 1,815 | 1,835 | 1,815 | 1,832 | -0.16% | 16,400 | 366億3154万 | +2.35% | 7.68 | 0.41 |
| 09/03 | 1,812 | 1,844 | 1,812 | 1,835 | +1.21% | 13,600 | 366億9153万 | +2.29% | 7.7 | 0.41 |
| 09/02 | 1,829 | 1,830 | 1,810 | 1,813 | -1.04% | 13,200 | 362億5163万 | +0.83% | 7.6 | 0.41 |
| 08/30 | 1,766 | 1,833 | 1,766 | 1,832 | +3.44% | 14,900 | 366億3154万 | +1.55% | 7.68 | 0.41 |
| 08/29 | 1,765 | 1,771 | 1,750 | 1,771 | -0.06% | 15,700 | 354億1183万 | -2.05% | 7.43 | 0.4 |
| 08/28 | 1,764 | 1,775 | 1,760 | 1,772 | +0.4% | 6,100 | 354億3182万 | -2.37% | 7.43 | 0.4 |
| 08/27 | 1,780 | 1,780 | 1,749 | 1,765 | -0.9% | 11,800 | 352億9185万 | -3.18% | 7.4 | 0.4 |
| 08/26 | 1,788 | 1,790 | 1,774 | 1,781 | +0.17% | 6,000 | 356億1178万 | -2.73% | 7.47 | 0.4 |
| 08/23 | 1,767 | 1,778 | 1,765 | 1,778 | +0.79% | 16,800 | 355億5179万 | -3.26% | 7.46 | 0.4 |
| 08/22 | 1,760 | 1,770 | 1,759 | 1,764 | +0.23% | 14,000 | 352億7186万 | -4.39% | 7.4 | 0.4 |
| 08/21 | 1,762 | 1,780 | 1,755 | 1,760 | -1.01% | 15,300 | 351億9188万 | -5.07% | 7.38 | 0.4 |
| 08/20 | 1,766 | 1,790 | 1,766 | 1,778 | +0.62% | 6,200 | 355億5179万 | -4.61% | 7.46 | 0.4 |
| 08/19 | 1,756 | 1,785 | 1,753 | 1,767 | +0.51% | 13,800 | 353億3184万 | -5.61% | 7.41 | 0.4 |
| 08/16 | 1,741 | 1,789 | 1,737 | 1,758 | +1.09% | 8,900 | 351億5189万 | -6.44% | 7.37 | 0.4 |
| 08/15 | 1,753 | 1,756 | 1,721 | 1,739 | -1.02% | 19,200 | 347億7197万 | -7.84% | 7.29 | 0.39 |
| 08/14 | 1,766 | 1,802 | 1,735 | 1,757 | -0.4% | 26,900 | 351億3189万 | -7.28% | 7.37 | 0.39 |
| 08/13 | 1,767 | 1,779 | 1,754 | 1,764 | -0.28% | 16,500 | 352億7186万 | -7.3% | 7.4 | 0.4 |
| 08/09 | 1,772 | 1,788 | 1,739 | 1,769 | +0.11% | 27,500 | 353億7183万 | -7.38% | 7.42 | 0.4 |
| 08/08 | 1,753 | 1,792 | 1,753 | 1,767 | +0.74% | 14,100 | 353億3184万 | -7.82% | 7.41 | 0.4 |
| 08/07 | 1,776 | 1,807 | 1,739 | 1,754 | -3.41% | 21,400 | 350億7190万 | -8.88% | 7.36 | 0.39 |
| 08/06 | 1,714 | 1,822 | 1,714 | 1,816 | +5.95% | 18,400 | 363億1162万 | -6.05% | 7.62 | 0.41 |
| 08/05 | 1,791 | 1,796 | 1,689 | 1,714 | -6.39% | 61,800 | 342億7209万 | -11.56% | 7.19 | 0.39 |
| 08/02 | 1,890 | 1,901 | 1,818 | 1,831 | -3.73% | 34,000 | 366億1155万 | -6.01% | 7.68 | 0.41 |
| 08/01 | 1,912 | 1,912 | 1,892 | 1,902 | -0.99% | 19,700 | 380億3122万 | -2.61% | 7.98 | 0.43 |
| 07/31 | 1,928 | 1,932 | 1,912 | 1,921 | -1.08% | 16,300 | 384億1113万 | -1.74% | 8.06 | 0.43 |
| 07/30 | 1,922 | 1,961 | 1,922 | 1,942 | -0.26% | 13,500 | 388億3104万 | -0.82% | 8.15 | 0.44 |
| 07/29 | 1,946 | 1,959 | 1,922 | 1,947 | +0.05% | 8,600 | 389億3101万 | -0.71% | 8.17 | 0.44 |
| 07/26 | 1,931 | 1,958 | 1,931 | 1,946 | +0.1% | 5,100 | 389億1102万 | -0.82% | 8.16 | 0.44 |
| 07/25 | 1,930 | 1,971 | 1,930 | 1,944 | -0.36% | 17,200 | 388億7103万 | -1.07% | 8.15 | 0.44 |
| 07/24 | 1,942 | 1,973 | 1,942 | 1,951 | -0.66% | 9,700 | 390億1100万 | -0.81% | 8.18 | 0.44 |
| 07/23 | 1,960 | 1,974 | 1,960 | 1,964 | +0.31% | 5,700 | 392億7094万 | -0.25% | 8.24 | 0.44 |
| 07/22 | 1,951 | 1,973 | 1,951 | 1,958 | +0.15% | 9,300 | 391億5096万 | -0.61% | 8.21 | 0.44 |
| 07/19 | 1,949 | 1,962 | 1,949 | 1,955 | +0.31% | 9,400 | 390億9098万 | -0.91% | 8.2 | 0.44 |
| 07/18 | 1,966 | 1,966 | 1,913 | 1,949 | -1.96% | 17,000 | 389億7100万 | -1.27% | 8.18 | 0.44 |
| 07/17 | 2,017 | 2,041 | 1,975 | 1,988 | -1.49% | 15,000 | 397億5082万 | +0.51% | 8.34 | 0.45 |
| 07/16 | 1,988 | 2,018 | 1,961 | 2,018 | +1.92% | 16,500 | 403億5069万 | +2.02% | 8.46 | 0.45 |
| 07/12 | 1,949 | 2,003 | 1,949 | 1,980 | +1.59% | 30,700 | 395億9086万 | +0.25% | 8.31 | 0.45 |
| 07/11 | 1,960 | 1,960 | 1,944 | 1,949 | +0.26% | 25,500 | 389億7100万 | -1.27% | 8.18 | 0.44 |
| 07/10 | 1,931 | 1,959 | 1,925 | 1,944 | -0.21% | 43,100 | 388億7103万 | -1.47% | 8.15 | 0.44 |
| 07/09 | 1,947 | 1,952 | 1,931 | 1,948 | +0.15% | 35,200 | 389億5101万 | -1.27% | 8.17 | 0.44 |
| 07/08 | 1,950 | 1,955 | 1,939 | 1,945 | -0.26% | 30,000 | 388億9102万 | -1.42% | 8.16 | 0.44 |
| 07/05 | 1,950 | 1,963 | 1,941 | 1,950 | -0.2% | 26,800 | 389億9100万 | -1.17% | 8.18 | 0.44 |
| 07/04 | 1,945 | 1,964 | 1,945 | 1,954 | 0% | 14,200 | 390億7098万 | -0.96% | 8.2 | 0.44 |
| 07/03 | 1,941 | 1,954 | 1,933 | 1,954 | +0.46% | 21,500 | 390億7098万 | -0.96% | 8.2 | 0.44 |
| 07/02 | 1,942 | 1,958 | 1,940 | 1,945 | -0.46% | 27,800 | 388億9102万 | -1.42% | 8.16 | 0.44 |
| 07/01 | 1,948 | 1,954 | 1,943 | 1,954 | +0.21% | 11,800 | 390億7098万 | -0.96% | 8.2 | 0.44 |
| 06/28 | 1,957 | 1,982 | 1,950 | 1,950 | -0.31% | 13,300 | 389億9100万 | -1.17% | 8.18 | 0.44 |
| 06/27 | 1,955 | 1,970 | 1,955 | 1,956 | -0.46% | 10,700 | 391億1097万 | -0.86% | 8.2 | 0.44 |
| 06/26 | 1,983 | 1,985 | 1,953 | 1,965 | -1.21% | 26,200 | 392億9093万 | -0.41% | 8.24 | 0.44 |
| 06/25 | 2,003 | 2,009 | 1,980 | 1,989 | -1.24% | 14,500 | 397億7082万 | +0.86% | 8.34 | 0.45 |
| 06/24 | 1,982 | 2,016 | 1,982 | 2,014 | +1.26% | 13,800 | 402億7070万 | +2.23% | 8.45 | 0.45 |
| 06/21 | 1,982 | 2,003 | 1,982 | 1,989 | -0.55% | 18,800 | 397億7082万 | +1.07% | 8.34 | 0.45 |
| 06/20 | 1,990 | 2,011 | 1,990 | 2,000 | -0.15% | 13,400 | 399億9077万 | +1.73% | 8.39 | 0.45 |
| 06/19 | 1,987 | 2,003 | 1,987 | 2,003 | +0.15% | 12,200 | 400億5076万 | +1.99% | 8.4 | 0.45 |
| 06/18 | 2,001 | 2,008 | 1,999 | 2,000 | 0% | 15,500 | 399億9077万 | +1.94% | 8.39 | 0.45 |
| 06/17 | 2,000 | 2,005 | 1,991 | 2,000 | -0.84% | 13,300 | 399億9077万 | +2.04% | 8.39 | 0.45 |
| 06/14 | 2,000 | 2,034 | 2,000 | 2,017 | +1% | 10,200 | 403億3069万 | +2.96% | 8.46 | 0.45 |
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 | 1,600 7/13 7/11 他12件 | 960 3/14 3/12 | 23,000 3/10 | - | - | +26.95% 5/15 | -19% 3/4 |
| 2009年 3月期 | 1,298 5/16 | 412 3/26 | 104,000 5/20 | - | - | +22.54% 5/26 | -27.99% 10/27 |
| 2010年 3月期 | 800 3/15 3/12 他4件 | 444 4/1 | 30,000 12/10 11/12 | - | - | +27.23% 7/9 | -15.05% 12/15 |
| 2011年 3月期 | 1,160 3/9 | 591 5/21 | 63,000 12/24 | 231億9420万 | 118億1704万 | +29.53% 2/10 | -26.11% 3/15 |
| 2012年 3月期 | 1,050 4/4 | 619 11/21 | 35,200 12/12 7/11 | 209億9475万 | 123億7690万 | +14.42% 2/13 | -12.17% 8/11 |
| 2013年 3月期 | 1,680 3/25 | 702 10/22 | 54,100 2/13 | 335億9160万 | 140億3649万 | +27.23% 5/7 | -8.46% 8/3 |
| 2014年 3月期 | 2,130 5/7 | 1,312 6/21 | 79,400 5/13 | 425億8935万 | 262億3344万 | +25.2% 5/8 | -21.88% 6/7 |
| 2015年 3月期 | 2,049 1/16 1/8 | 1,417 5/12 | 67,300 11/12 | 409億7054万 | 283億3346万 | +10.22% 6/12 | -14.54% 5/12 |
| 2016年 3月期 | 2,360 7/16 | 1,665 10/2 | 34,200 10/2 | 471億8911万 | 332億9231万 | +15.65% 7/16 | -14.88% 8/25 |
| 2017年 3月期 | 1,899 4/21 | 1,333 8/4 | 32,700 10/12 | 379億7123万 | 266億5385万 | +16.29% 12/20 | -15.91% 8/5 |
| 2018年 3月期 | 2,723 2/19 | 1,700 4/25 | 28,900 11/13 | 544億4743万 | 339億9215万 | +20.06% 5/24 | -5.07% 4/25 |
| 2019年 3月期 | 2,501 4/2 | 1,834 12/26 | 86,100 10/24 | 500億846万 | 366億7153万 | +7.23% 11/6 | -7.82% 5/13 |
| 2020年 3月期 | 1,915 12/10 | 1,130 3/25 | 95,600 3/25 | 382億9116万 | 225億9478万 | +5.78% 11/18 | -21.15% 3/24 |
| 2021年 3月期 | 1,786 12/15 | 1,071 4/30 | 43,600 9/4 | 357億1176万 | 214億1505万 | +14.69% 6/22 | -12.89% 8/3 |
| 2022年 3月期 | 1,832 9/16 | 1,329 3/31 | 140,800 10/20 | 366億3154万 | 265億7386万 | +10.99% 12/10 | -11.77% 3/8 |
| 2023年 3月期 | 1,395 4/7 | 1,060 1/17 | 38,600 7/11 | 278億9356万 | 211億9511万 | +7.74% 3/6 | -7.51% 5/19 |
| 2024年 3月期 | 2,220 2/26 | 1,136 4/4 | 214,000 11/9 | 443億8975万 | 227億1475万 | +16.26% 1/26 | -7.22% 8/9 |
| 最新 | 2,006 2024/11/8 | 7,600 | 401億1074万 | +5.19% 1,907 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/25
- -3%（0.97倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/25
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/25
- -61%（0.39倍）
- 2009/12/28 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/11/08 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
412円（2009/03/26） - 387%（4.87倍）
2,006円（11/8）