株価チャート
株価
11/6
- 前日 (11/5)
- 904
- 始値
- 913
- 高値
- 913
- 安値
- 901
- 終値 +0.11%
- 905
- 出来高 +4.42%
- 11,800
乖離率
- 株価(5日)
移動平均値 - -0.11%
906 - 株価(25日)
移動平均値 - -3%
933 - 出来高(5日)
移動平均値 - -67.42%
36,220
2024/06/12~2024/11/06
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 | ||||||||||
11/06 | 913 | 913 | 901 | 905 | +0.11% | 11,800 | 87億4621万 | -3% | 8.07 | 0.52 |
11/05 | 911 | 911 | 901 | 904 | -0.33% | 11,300 | 87億3655万 | -3.32% | 8.06 | 0.52 |
11/01 | 907 | 909 | 895 | 907 | -1.41% | 44,500 | 87億6554万 | -3.3% | 8.09 | 0.52 |
10/31 | 908 | 923 | 901 | 920 | +2.79% | 22,900 | 88億9118万 | -2.13% | 8.2 | 0.53 |
10/30 | 916 | 919 | 895 | 895 | -2.29% | 90,600 | 86億4957万 | -4.99% | 7.98 | 0.51 |
10/29 | 910 | 923 | 909 | 916 | +0.77% | 11,100 | 88億5252万 | -3.07% | 8.17 | 0.53 |
10/28 | 905 | 913 | 905 | 909 | +0.11% | 16,000 | 87億8487万 | -3.91% | 8.1 | 0.52 |
10/25 | 924 | 925 | 907 | 908 | -1.52% | 24,600 | 87億7520万 | -4.22% | 8.09 | 0.52 |
10/24 | 926 | 926 | 918 | 922 | -0.43% | 30,400 | 89億1050万 | -2.95% | 8.22 | 0.53 |
10/23 | 935 | 938 | 926 | 926 | -1.38% | 16,300 | 89億4916万 | -2.63% | 8.26 | 0.53 |
10/22 | 936 | 940 | 932 | 939 | +0.43% | 7,200 | 90億7480万 | -1.37% | 8.37 | 0.54 |
10/21 | 942 | 942 | 934 | 935 | -0.74% | 6,000 | 90億3614万 | -1.89% | 8.34 | 0.54 |
10/18 | 947 | 947 | 934 | 942 | +0.32% | 8,900 | 91億379万 | -1.15% | 8.4 | 0.54 |
10/17 | 937 | 939 | 934 | 939 | +0.32% | 13,800 | 90億7480万 | -1.47% | 8.37 | 0.54 |
10/16 | 935 | 939 | 932 | 936 | 0% | 15,000 | 90億4581万 | -1.89% | 8.34 | 0.54 |
10/15 | 942 | 944 | 936 | 936 | -0.95% | 29,900 | 90億4581万 | -1.89% | 8.34 | 0.54 |
10/11 | 944 | 946 | 942 | 945 | -0.11% | 11,600 | 91億3278万 | -1.05% | 8.42 | 0.54 |
10/10 | 951 | 951 | 945 | 946 | -0.73% | 19,200 | 91億4245万 | -0.94% | 8.43 | 0.54 |
10/09 | 955 | 955 | 951 | 953 | -0.21% | 7,800 | 92億1010万 | -0.31% | 8.5 | 0.55 |
10/08 | 962 | 962 | 953 | 955 | -0.42% | 8,500 | 92億2943万 | -0.21% | 8.51 | 0.55 |
10/07 | 965 | 965 | 959 | 959 | +0.31% | 8,200 | 92億6808万 | +0.1% | 8.55 | 0.55 |
10/04 | 959 | 963 | 953 | 956 | -0.31% | 6,900 | 92億3909万 | -0.21% | 8.52 | 0.55 |
10/03 | 960 | 968 | 959 | 959 | +0.21% | 4,800 | 92億6808万 | 0% | 8.55 | 0.55 |
10/02 | 960 | 961 | 957 | 957 | -0.73% | 4,600 | 92億4876万 | -0.21% | 8.53 | 0.55 |
10/01 | 958 | 967 | 958 | 964 | +0.73% | 8,300 | 93億1641万 | +0.42% | 8.59 | 0.55 |
09/30 | 959 | 959 | 951 | 957 | -0.62% | 5,900 | 92億4876万 | -0.42% | 8.53 | 0.55 |
09/27 | 969 | 972 | 963 | 963 | -0.62% | 5,600 | 93億674万 | +0.1% | 8.59 | 0.56 |
09/26 | 964 | 969 | 961 | 969 | +0.52% | 4,400 | 93億6473万 | +0.62% | 8.64 | 0.57 |
09/25 | 965 | 965 | 961 | 964 | +0.42% | 5,300 | 93億1641万 | +0.1% | 8.59 | 0.56 |
09/24 | 964 | 966 | 955 | 960 | +0.1% | 6,900 | 92億7775万 | -0.31% | 8.56 | 0.56 |
09/20 | 953 | 959 | 952 | 959 | +0.63% | 3,000 | 92億6808万 | -0.52% | 8.55 | 0.56 |
09/19 | 960 | 960 | 949 | 953 | -0.31% | 4,600 | 92億1010万 | -1.14% | 8.5 | 0.56 |
09/18 | 959 | 959 | 948 | 956 | +0.63% | 10,900 | 92億3909万 | -0.83% | 8.52 | 0.56 |
09/17 | 950 | 950 | 945 | 950 | +0.11% | 9,500 | 91億8111万 | -1.35% | 8.47 | 0.56 |
09/13 | 957 | 957 | 945 | 949 | -0.52% | 5,300 | 91億7144万 | -1.45% | 8.46 | 0.56 |
09/12 | 964 | 964 | 950 | 954 | +1.49% | 7,100 | 92億1976万 | -0.93% | 8.5 | 0.56 |
09/11 | 953 | 954 | 939 | 940 | -1.36% | 17,600 | 90億8446万 | -2.29% | 8.38 | 0.55 |
09/10 | 953 | 955 | 951 | 953 | +0.42% | 7,000 | 92億1010万 | -1.04% | 8.5 | 0.56 |
09/09 | 951 | 955 | 948 | 949 | -0.42% | 14,500 | 91億7144万 | -1.15% | 8.46 | 0.56 |
09/06 | 954 | 956 | 950 | 953 | 0% | 8,500 | 92億1010万 | -0.63% | 8.5 | 0.56 |
09/05 | 958 | 958 | 945 | 953 | -0.21% | 23,300 | 92億1010万 | -0.63% | 8.5 | 0.56 |
09/04 | 961 | 961 | 953 | 955 | -0.83% | 14,200 | 92億2943万 | -0.42% | 8.51 | 0.56 |
09/03 | 972 | 972 | 963 | 963 | -0.82% | 5,200 | 93億674万 | +0.52% | 8.59 | 0.56 |
09/02 | 986 | 986 | 960 | 971 | -0.1% | 10,100 | 93億8406万 | +1.46% | 8.66 | 0.57 |
08/30 | 964 | 973 | 963 | 972 | +0.31% | 6,400 | 93億9372万 | +1.57% | 8.67 | 0.57 |
08/29 | 976 | 976 | 969 | 969 | -0.72% | 3,300 | 93億6473万 | +1.36% | 8.64 | 0.57 |
08/28 | 982 | 982 | 971 | 976 | -0.1% | 7,100 | 94億3238万 | +2.2% | 8.7 | 0.57 |
08/27 | 978 | 985 | 977 | 977 | 0% | 2,600 | 94億4204万 | +2.41% | 8.71 | 0.57 |
08/26 | 994 | 996 | 976 | 977 | -1.21% | 7,400 | 94億4204万 | +2.52% | 8.71 | 0.57 |
08/23 | 987 | 994 | 979 | 989 | +1.23% | 15,100 | 95億5801万 | +3.89% | 8.82 | 0.58 |
08/22 | 980 | 980 | 972 | 977 | 0% | 3,000 | 94億4204万 | +2.73% | 8.71 | 0.57 |
08/21 | 980 | 980 | 975 | 977 | -0.71% | 8,600 | 94億4204万 | +2.84% | 8.71 | 0.57 |
08/20 | 974 | 992 | 971 | 984 | +1.34% | 30,100 | 95億969万 | +3.69% | 8.77 | 0.58 |
08/19 | 968 | 975 | 965 | 971 | +0.1% | 10,700 | 93億8406万 | +2.43% | 8.66 | 0.57 |
08/16 | 959 | 970 | 952 | 970 | +1.78% | 24,100 | 93億7439万 | +2.43% | 8.65 | 0.57 |
08/15 | 950 | 958 | 943 | 953 | +0.32% | 11,500 | 92億1010万 | +0.74% | 8.5 | 0.56 |
08/14 | 958 | 959 | 940 | 950 | +0.11% | 9,200 | 91億8111万 | +0.42% | 8.47 | 0.56 |
08/13 | 946 | 952 | 943 | 949 | +0.32% | 10,300 | 91億7144万 | +0.21% | 8.46 | 0.56 |
08/09 | 954 | 961 | 941 | 946 | +0.75% | 31,200 | 91億4245万 | -0.11% | 8.43 | 0.55 |
08/08 | 949 | 956 | 939 | 939 | -1.05% | 8,600 | 90億7480万 | -0.95% | 8.37 | 0.55 |
08/07 | 940 | 962 | 936 | 949 | -0.11% | 19,800 | 91億7144万 | 0% | 8.46 | 0.56 |
08/06 | 915 | 965 | 900 | 950 | +7.34% | 46,800 | 91億8111万 | 0% | 8.47 | 0.56 |
08/05 | 903 | 930 | 862 | 885 | -3.8% | 106,500 | 85億5292万 | -6.94% | 7.89 | 0.52 |
08/02 | 940 | 942 | 920 | 920 | -2.75% | 64,500 | 88億9118万 | -3.46% | 8.2 | 0.54 |
08/01 | 943 | 949 | 938 | 946 | -0.42% | 19,200 | 91億4245万 | -0.84% | 8.43 | 0.55 |
07/31 | 941 | 951 | 940 | 950 | +1.82% | 14,200 | 91億8111万 | -0.52% | 8.47 | 0.56 |
07/30 | 944 | 956 | 933 | 933 | -2.41% | 70,900 | 90億1681万 | -2.51% | 8.32 | 0.55 |
07/29 | 956 | 966 | 951 | 956 | 0% | 10,800 | 92億3909万 | -0.31% | 8.52 | 0.56 |
07/26 | 946 | 962 | 946 | 956 | +1.27% | 9,900 | 92億3909万 | -0.42% | 8.52 | 0.56 |
07/25 | 947 | 949 | 942 | 944 | -0.42% | 17,800 | 91億2312万 | -1.77% | 8.42 | 0.55 |
07/24 | 955 | 956 | 945 | 948 | -0.32% | 20,800 | 91億6178万 | -1.56% | 8.45 | 0.55 |
07/23 | 953 | 956 | 951 | 951 | -0.11% | 8,300 | 91億9077万 | -1.35% | 8.48 | 0.56 |
07/22 | 957 | 961 | 952 | 952 | -0.94% | 14,000 | 92億43万 | -1.45% | 8.49 | 0.56 |
07/19 | 966 | 967 | 960 | 961 | -0.41% | 9,300 | 92億8741万 | -0.62% | 8.57 | 0.56 |
07/18 | 961 | 965 | 956 | 965 | +1.05% | 10,700 | 93億2607万 | -0.31% | 8.6 | 0.56 |
07/17 | 956 | 960 | 952 | 955 | +0.42% | 9,100 | 92億2943万 | -1.44% | 8.51 | 0.56 |
07/16 | 955 | 955 | 949 | 951 | +0.11% | 15,100 | 91億9077万 | -2.06% | 8.48 | 0.56 |
07/12 | 947 | 951 | 947 | 950 | +0.74% | 7,600 | 91億8111万 | -2.26% | 8.47 | 0.56 |
07/11 | 954 | 959 | 940 | 943 | -0.42% | 29,300 | 91億1346万 | -3.18% | 8.41 | 0.55 |
07/10 | 955 | 955 | 945 | 947 | -0.63% | 13,800 | 91億5211万 | -2.87% | 8.44 | 0.55 |
07/09 | 961 | 965 | 951 | 953 | -1.14% | 14,200 | 92億1010万 | -2.46% | 8.5 | 0.56 |
07/08 | 972 | 974 | 960 | 964 | -0.72% | 13,000 | 93億1641万 | -1.43% | 8.59 | 0.56 |
07/05 | 976 | 976 | 962 | 971 | 0% | 12,500 | 93億8406万 | -0.82% | 8.66 | 0.57 |
07/04 | 969 | 972 | 968 | 971 | +0.62% | 7,400 | 93億8406万 | -0.92% | 8.66 | 0.57 |
07/03 | 970 | 970 | 965 | 965 | -0.52% | 7,600 | 93億2607万 | -1.53% | 8.6 | 0.56 |
07/02 | 965 | 970 | 961 | 970 | +0.52% | 14,500 | 93億7439万 | -1.12% | 8.65 | 0.57 |
07/01 | 961 | 967 | 951 | 965 | +2.01% | 25,700 | 93億2607万 | -1.73% | 8.6 | 0.56 |
06/28 | 959 | 959 | 945 | 946 | +0.64% | 13,000 | 91億4245万 | -3.67% | 8.43 | 0.54 |
06/27 | 951 | 961 | 940 | 940 | -3.29% | 31,000 | 90億8446万 | -4.37% | 8.38 | 0.53 |
06/26 | 974 | 980 | 968 | 972 | -1.82% | 52,800 | 93億9372万 | -1.32% | 8.67 | 0.55 |
06/25 | 990 | 994 | 987 | 990 | +0.41% | 12,400 | 95億6768万 | +0.51% | 8.83 | 0.56 |
06/24 | 987 | 989 | 982 | 986 | +0.2% | 6,900 | 95億2902万 | +0.2% | 8.79 | 0.56 |
06/21 | 983 | 989 | 983 | 984 | 0% | 8,000 | 95億969万 | +0.1% | 8.77 | 0.56 |
06/20 | 987 | 987 | 980 | 984 | -0.3% | 6,000 | 95億969万 | +0.2% | 8.77 | 0.56 |
06/19 | 992 | 993 | 980 | 987 | +0.41% | 12,000 | 95億3869万 | +0.61% | 8.8 | 0.56 |
06/18 | 984 | 989 | 982 | 983 | -0.1% | 10,100 | 95億3万 | +0.31% | 8.76 | 0.56 |
06/17 | 992 | 992 | 980 | 984 | -0.81% | 19,100 | 95億969万 | +0.41% | 8.77 | 0.56 |
06/14 | 988 | 995 | 983 | 992 | +0.4% | 19,800 | 95億8701万 | +1.33% | 8.84 | 0.56 |
06/13 | 992 | 994 | 982 | 988 | -0.3% | 12,800 | 95億4835万 | +1.13% | 8.81 | 0.56 |
06/12 | 990 | 993 | 987 | 991 | +0.2% | 7,000 | 95億7734万 | +1.54% | 8.83 | 0.56 |
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 12月期 | 999 1/4 | 660 10/16 10/10 | 26,600 12/15 | - | - | +8.4% 4/2 | -21.77% 10/10 |
2009年 12月期 | 946 8/24 | 720 2/19 | 57,400 8/25 | - | - | +8.31% 6/8 | -9% 11/27 |
2010年 12月期 | 916 4/12 | 799 11/2 | 20,600 4/1 | 88億5252万 | 77億2179万 | +5.45% 4/2 | -4.69% 2/9 |
2011年 12月期 | 870 2/7 1/26 他2件 | 625 3/15 | 47,100 3/15 | 84億796万 | 60億4020万 | +3.18% 9/6 | -23.36% 3/15 |
2012年 12月期 | 839 4/4 4/3 | 765 2/6 | 21,200 12/28 | 81億837万 | 73億9321万 | +3.3% 4/2 | -3.41% 12/28 |
2013年 12月期 | 1,000 12/25 | 800 1/4 | 42,300 12/25 | 96億6432万 | 77億3146万 | +5.02% 5/15 | -8.1% 6/7 |
2014年 12月期 | 1,068 12/25 6/11 | 884 2/5 | 38,500 2/20 | 103億2150万 | 85億4326万 | +5.57% 6/19 | -4.31% 2/20 |
2015年 12月期 | 1,073 4/28 | 920 12/28 9/25 他3件 | 147,500 2/27 | 103億6982万 | 88億9118万 | +2.76% 2/19 | -6.55% 1/21 |
2016年 12月期 | 990 12/26 | 795 6/28 | 32,100 1/12 | 95億6768万 | 76億8313万 | +5.74% 8/9 | -8.29% 2/12 |
2017年 12月期 | 1,398 12/19 | 920 1/24 | 99,600 8/3 | 135億1072万 | 88億9118万 | +12.69% 12/18 | -9.13% 2/6 |
2018年 12月期 | 1,488 5/2 | 904 12/26 | 277,800 5/2 | 143億8051万 | 87億3655万 | +17.14% 5/7 | -15.23% 12/26 |
2019年 12月期 | 1,149 12/12 | 880 8/30 | 50,000 5/8 | 111億431万 | 85億460万 | +8.02% 10/30 | -6.17% 5/16 |
2020年 12月期 | 1,131 2/12 | 876 3/13 | 65,400 5/1 | 109億3035万 | 84億6595万 | +8.88% 9/28 | -14.31% 3/13 |
2021年 12月期 | 1,080 5/6 | 958 1/5 | 41,900 5/6 | 104億3747万 | 92億5842万 | +3.6% 3/22 | -4.25% 7/8 |
2022年 12月期 | 1,132 6/8 | 862 11/4 | 176,800 6/8 | 109億4001万 | 83億3064万 | +6.05% 11/28 | -4.27% 9/26 |
2023年 12月期 | 940 9/5 | 862 1/17 1/16 | 103,400 9/5 | 90億8446万 | 83億3064万 | +4.32% 8/24 | -2.92% 10/4 |
最新 | 905 2024/11/6 | 11,800 | 87億4621万 | -3% 933 |
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/27
- 10%(1.1倍)
- 2003/12/24 vs 2002/12/30
- 15%(1.15倍)
- 2004/12/30 vs 2003/12/24
- 36%(1.36倍)
- 2005/12/30 vs 2004/12/30
- 84%(1.84倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/11/06 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
448円(2001/01/15) - 102%(2.02倍)
905円(11/6)