株価チャート
株価
11/8
- 前日 (11/7)
- 904
- 始値
- 874
- 高値
- 886
- 安値
- 871
- 終値 -2.99%
- 877
- 出来高 +168.85%
- 16,400
乖離率
- 株価（5日）
移動平均値 - -1.35%
889 - 株価（25日）
移動平均値 - -5.7%
930 - 出来高（5日）
移動平均値 - +111.89%
7,740
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 | 874 | 886 | 871 | 877 | -2.99% | 16,400 | 49億3505万 | -5.7% | 18.21 | 2.71 |
| 11/07 | 900 | 904 | 885 | 904 | +1.57% | 6,100 | 50億8698万 | -3.21% | 18.77 | 2.79 |
| 11/06 | 888 | 890 | 870 | 890 | +0.23% | 4,800 | 50億820万 | -5.12% | 18.48 | 2.75 |
| 11/05 | 889 | 890 | 875 | 888 | +0.23% | 3,900 | 49億9695万 | -5.63% | 18.44 | 2.74 |
| 11/01 | 910 | 910 | 886 | 886 | -2.74% | 7,500 | 49億8569万 | -6.34% | 18.4 | 2.74 |
| 10/31 | 891 | 914 | 891 | 911 | +1.45% | 6,500 | 51億2637万 | -4.21% | 18.92 | 2.82 |
| 10/30 | 876 | 898 | 870 | 898 | +3.1% | 14,700 | 50億5322万 | -5.87% | 18.65 | 2.77 |
| 10/29 | 873 | 883 | 863 | 871 | -1.36% | 18,800 | 49億129万 | -9.18% | 18.09 | 2.69 |
| 10/28 | 858 | 888 | 855 | 883 | +2.67% | 10,200 | 49億6881万 | -8.4% | 18.34 | 2.73 |
| 10/25 | 885 | 893 | 840 | 860 | -4.34% | 32,300 | 48億3939万 | -11.25% | 17.86 | 2.66 |
| 10/24 | 887 | 899 | 866 | 899 | +1.35% | 34,000 | 50億5885万 | -7.7% | 18.67 | 2.78 |
| 10/23 | 884 | 890 | 870 | 887 | -0.56% | 18,200 | 49億9132万 | -9.21% | 18.42 | 2.74 |
| 10/22 | 930 | 930 | 880 | 892 | -3.88% | 43,900 | 50億1946万 | -9.16% | 18.52 | 2.76 |
| 10/21 | 925 | 942 | 919 | 928 | +0.22% | 15,400 | 52億2204万 | -5.88% | 19.27 | 2.87 |
| 10/18 | 977 | 977 | 914 | 926 | -5.22% | 47,400 | 52億1078万 | -6.28% | 19.23 | 2.86 |
| 10/17 | 986 | 986 | 973 | 977 | -0.51% | 6,500 | 54億9777万 | -1.21% | 20.29 | 3.02 |
| 10/16 | 972 | 985 | 972 | 982 | -0.1% | 4,700 | 55億2591万 | -0.81% | 20.39 | 3.03 |
| 10/15 | 988 | 988 | 971 | 983 | +0.1% | 9,100 | 55億3153万 | -0.71% | 20.41 | 3.04 |
| 10/11 | 992 | 993 | 979 | 982 | -1.01% | 7,200 | 55億2591万 | -0.91% | 20.39 | 3.03 |
| 10/10 | 990 | 995 | 987 | 992 | +0.51% | 4,600 | 55億8218万 | 0% | 20.6 | 3.07 |
| 10/09 | 1,007 | 1,010 | 985 | 987 | -3.05% | 34,200 | 55億5404万 | -0.7% | 20.49 | 3.05 |
| 10/08 | 985 | 1,030 | 977 | 1,018 | +4.3% | 31,000 | 57億2848万 | +2.11% | 21.14 | 3.15 |
| 10/07 | 984 | 984 | 975 | 976 | -0.31% | 4,400 | 54億9214万 | -2.2% | 20.27 | 3.02 |
| 10/04 | 974 | 987 | 974 | 979 | +0.2% | 4,500 | 55億902万 | -2.1% | 20.33 | 3.03 |
| 10/03 | 996 | 996 | 972 | 977 | -0.51% | 7,200 | 54億9777万 | -2.5% | 20.29 | 3.02 |
| 10/02 | 987 | 995 | 980 | 982 | -0.91% | 6,500 | 55億2591万 | -2.39% | 20.39 | 3.03 |
| 10/01 | 984 | 997 | 980 | 991 | +1.23% | 3,600 | 55億7655万 | -1.88% | 20.58 | 3.06 |
| 09/30 | 980 | 993 | 960 | 979 | -2.68% | 29,100 | 55億902万 | -3.26% | 20.33 | 3.03 |
| 09/27 | 1,003 | 1,035 | 997 | 1,006 | +0.4% | 44,600 | 56億6096万 | -0.79% | 20.89 | 3.11 |
| 09/26 | 1,001 | 1,008 | 988 | 1,002 | +0.1% | 16,200 | 56億3845万 | -1.38% | 20.81 | 3.1 |
| 09/25 | 1,017 | 1,017 | 1,001 | 1,001 | -1.86% | 13,200 | 56億3282万 | -1.67% | 20.79 | 3.09 |
| 09/24 | 1,006 | 1,022 | 996 | 1,020 | +1.8% | 23,800 | 57億3974万 | -0.1% | 21.18 | 3.15 |
| 09/20 | 1,002 | 1,006 | 980 | 1,002 | +0.1% | 11,100 | 56億3845万 | -2.24% | 20.81 | 3.1 |
| 09/19 | 986 | 1,010 | 984 | 1,001 | +2.14% | 11,900 | 56億3282万 | -2.82% | 20.79 | 3.09 |
| 09/18 | 994 | 994 | 976 | 980 | -0.2% | 8,200 | 55億1465万 | -4.95% | 20.35 | 3.03 |
| 09/17 | 1,013 | 1,013 | 961 | 982 | -3.06% | 32,400 | 55億2591万 | -5.12% | 20.39 | 3.03 |
| 09/13 | 986 | 1,013 | 986 | 1,013 | +2.63% | 8,600 | 57億35万 | -2.22% | 21.03 | 3.13 |
| 09/12 | 969 | 988 | 969 | 987 | +2.49% | 5,100 | 55億5404万 | -4.64% | 20.49 | 3.05 |
| 09/11 | 971 | 984 | 955 | 963 | -0.72% | 8,400 | 54億1899万 | -7.05% | 20 | 2.98 |
| 09/10 | 990 | 995 | 970 | 970 | -2.41% | 3,900 | 54億5838万 | -6.28% | 20.14 | 3 |
| 09/09 | 955 | 995 | 949 | 994 | +0.91% | 17,100 | 55億9343万 | -3.96% | 20.64 | 3.07 |
| 09/06 | 979 | 997 | 962 | 985 | -1.7% | 35,600 | 55億4279万 | -4.83% | 20.45 | 3.04 |
| 09/05 | 989 | 1,029 | 989 | 1,002 | +0.1% | 22,900 | 56億3845万 | -3.75% | 20.81 | 3.1 |
| 09/04 | 1,022 | 1,035 | 1,000 | 1,001 | -5.92% | 20,000 | 56億3282万 | -4.39% | 20.79 | 3.09 |
| 09/03 | 1,048 | 1,068 | 1,045 | 1,064 | +1.72% | 10,800 | 59億8734万 | +1.04% | 22.09 | 3.29 |
| 09/02 | 1,048 | 1,058 | 1,035 | 1,046 | -0.1% | 3,100 | 58億8605万 | -1.04% | 21.72 | 3.23 |
| 08/30 | 1,019 | 1,047 | 1,019 | 1,047 | +2.75% | 5,200 | 58億9167万 | -1.32% | 21.74 | 3.24 |
| 08/29 | 1,012 | 1,040 | 1,012 | 1,019 | -1.45% | 10,500 | 57億3411万 | -4.32% | 21.16 | 3.15 |
| 08/28 | 1,067 | 1,067 | 1,030 | 1,034 | -4.96% | 10,400 | 58億1852万 | -3.36% | 21.47 | 3.2 |
| 08/27 | 1,075 | 1,088 | 1,042 | 1,088 | +1.87% | 8,700 | 61億2239万 | +1.21% | 22.59 | 3.36 |
| 08/26 | 1,061 | 1,068 | 1,037 | 1,068 | +2.89% | 10,400 | 60億984万 | -1.11% | 22.18 | 3.3 |
| 08/23 | 1,032 | 1,043 | 1,020 | 1,038 | -0.1% | 2,900 | 58億4103万 | -4.24% | 21.55 | 3.21 |
| 08/22 | 1,028 | 1,046 | 1,016 | 1,039 | -1.24% | 10,700 | 58億4666万 | -4.5% | 21.57 | 3.21 |
| 08/21 | 1,055 | 1,055 | 1,001 | 1,052 | -0.94% | 8,000 | 59億1981万 | -3.75% | 21.84 | 3.25 |
| 08/20 | 1,078 | 1,091 | 1,058 | 1,062 | -0.84% | 15,000 | 59億7608万 | -3.28% | 22.05 | 3.28 |
| 08/19 | 1,110 | 1,110 | 1,071 | 1,071 | -3.69% | 24,200 | 60億2673万 | -2.81% | 22.24 | 3.31 |
| 08/16 | 1,136 | 1,144 | 1,100 | 1,112 | -2.11% | 21,700 | 62億5744万 | +0.54% | 23.09 | 3.44 |
| 08/15 | 1,083 | 1,158 | 1,083 | 1,136 | +10.51% | 75,500 | 63億9249万 | +2.34% | 23.59 | 3.51 |
| 08/14 | 1,069 | 1,080 | 1,012 | 1,028 | -3.75% | 21,600 | 57億8476万 | -7.47% | 21.35 | 3.18 |
| 08/13 | 1,014 | 1,069 | 1,014 | 1,068 | +5.64% | 18,500 | 60億984万 | -4.3% | 22.18 | 3.3 |
| 08/09 | 1,004 | 1,032 | 993 | 1,011 | +1.92% | 19,500 | 56億8909万 | -9.57% | 20.99 | 3.12 |
| 08/08 | 981 | 1,029 | 981 | 992 | -1.88% | 15,700 | 55億8218万 | -11.59% | 20.6 | 3.07 |
| 08/07 | 930 | 1,033 | 930 | 1,011 | +8.59% | 20,800 | 56億8909万 | -10.37% | 20.99 | 3.12 |
| 08/06 | 970 | 1,014 | 928 | 931 | -4.02% | 27,400 | 52億3892万 | -17.83% | 19.33 | 2.88 |
| 08/05 | 984 | 1,011 | 850 | 970 | -3.19% | 82,900 | 54億5838万 | -14.76% | 20.14 | 3 |
| 08/02 | 1,078 | 1,108 | 1,000 | 1,002 | -10.77% | 55,900 | 56億3845万 | -12.18% | 20.81 | 3.1 |
| 08/01 | 1,150 | 1,157 | 1,100 | 1,123 | -2.94% | 60,700 | 63億1934万 | -1.75% | 23.32 | 3.47 |
| 07/31 | 1,121 | 1,157 | 1,117 | 1,157 | +0.87% | 27,100 | 65億1067万 | +1.67% | 24.02 | 3.58 |
| 07/30 | 1,168 | 1,168 | 1,141 | 1,147 | -1.46% | 11,900 | 64億5439万 | +1.33% | 23.82 | 3.54 |
| 07/29 | 1,144 | 1,169 | 1,132 | 1,164 | +1.75% | 12,200 | 65億5006万 | +3.37% | 24.17 | 3.6 |
| 07/26 | 1,130 | 1,157 | 1,130 | 1,144 | -0.26% | 8,000 | 64億3751万 | +2.33% | 23.75 | 3.54 |
| 07/25 | 1,130 | 1,170 | 1,106 | 1,147 | -0.17% | 41,600 | 64億5439万 | +3.15% | 23.82 | 3.54 |
| 07/24 | 1,174 | 1,185 | 1,143 | 1,149 | -2.13% | 30,600 | 64億6565万 | +3.89% | 23.86 | 3.55 |
| 07/23 | 1,200 | 1,200 | 1,160 | 1,174 | -2.17% | 28,800 | 66億633万 | +6.82% | 24.38 | 3.63 |
| 07/22 | 1,247 | 1,277 | 1,185 | 1,200 | +2.56% | 103,300 | 67億5264万 | +9.89% | 24.92 | 3.71 |
| 07/19 | 1,141 | 1,186 | 1,139 | 1,170 | +2.81% | 25,200 | 65億8382万 | +7.93% | 24.29 | 3.62 |
| 07/18 | 1,170 | 1,171 | 1,131 | 1,138 | -2.74% | 41,900 | 64億375万 | +5.66% | 23.63 | 3.52 |
| 07/17 | 1,190 | 1,200 | 1,169 | 1,170 | +0.43% | 32,100 | 65億8382万 | +9.24% | 24.29 | 3.62 |
| 07/16 | 1,198 | 1,206 | 1,157 | 1,165 | -0.85% | 26,000 | 65億5568万 | +9.49% | 24.19 | 3.6 |
| 07/12 | 1,150 | 1,200 | 1,150 | 1,175 | +0.34% | 36,900 | 66億1196万 | +11.06% | 24.4 | 3.63 |
| 07/11 | 1,211 | 1,216 | 1,166 | 1,171 | -3.3% | 52,000 | 65億8945万 | +11.42% | 24.32 | 3.62 |
| 07/10 | 1,182 | 1,232 | 1,166 | 1,211 | +4.4% | 110,000 | 68億1453万 | +16.11% | 25.15 | 3.74 |
| 07/09 | 1,169 | 1,183 | 1,132 | 1,160 | +0.61% | 25,200 | 65億2755万 | +12.19% | 24.09 | 3.58 |
| 07/08 | 1,173 | 1,225 | 1,150 | 1,153 | +3.59% | 120,200 | 64億8816万 | +12.27% | 23.94 | 3.56 |
| 07/05 | 1,113 | 1,123 | 1,081 | 1,113 | 0% | 17,400 | 62億6307万 | +9.22% | 23.11 | 3.44 |
| 07/04 | 1,159 | 1,160 | 1,062 | 1,113 | -3.05% | 46,600 | 62億6307万 | +9.76% | 23.11 | 3.44 |
| 07/03 | 1,121 | 1,159 | 1,095 | 1,148 | +1.86% | 55,100 | 64億6002万 | +13.89% | 23.84 | 3.55 |
| 07/02 | 1,094 | 1,192 | 1,090 | 1,127 | +5.72% | 190,600 | 63億4185万 | +12.59% | 23.4 | 3.48 |
| 07/01 | 1,075 | 1,099 | 1,050 | 1,066 | +1.62% | 37,500 | 59億9859万 | +7.03% | 22.13 | 3.29 |
| 06/28 | 1,035 | 1,065 | 1,016 | 1,049 | +1.45% | 19,100 | 59億293万 | +5.64% | 21.78 | 3.24 |
| 06/27 | 1,011 | 1,040 | 1,003 | 1,034 | +2.48% | 14,200 | 58億1852万 | +4.34% | 21.47 | 3.2 |
| 06/26 | 1,007 | 1,013 | 996 | 1,009 | +0.4% | 15,900 | 56億7784万 | +1.92% | 20.95 | 3.12 |
| 06/25 | 1,002 | 1,010 | 992 | 1,005 | +2.13% | 9,800 | 56億5533万 | +1.52% | 20.87 | 3.11 |
| 06/24 | 984 | 989 | 980 | 984 | 0% | 2,600 | 55億3716万 | -0.81% | 20.43 | 3.04 |
| 06/21 | 997 | 1,001 | 976 | 984 | -1.3% | 7,900 | 55億3716万 | -1.11% | 20.43 | 3.04 |
| 06/20 | 973 | 997 | 972 | 997 | +2.05% | 11,400 | 56億1031万 | -0.1% | 20.7 | 3.08 |
| 06/19 | 982 | 1,000 | 965 | 977 | -1.21% | 19,900 | 54億9777万 | -2.1% | 20.29 | 3.02 |
| 06/18 | 991 | 1,004 | 974 | 989 | -0.6% | 5,200 | 55億6530万 | -0.7% | 20.54 | 3.06 |
| 06/17 | 990 | 995 | 980 | 995 | +0.51% | 2,800 | 55億9906万 | -0.1% | 20.66 | 3.07 |
| 06/14 | 975 | 999 | 975 | 990 | -1.49% | 11,600 | 55億7092万 | -0.4% | 20.56 | 3.06 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 1,462 3/6 | 1,051 2/14 | 995,200 12/15 | +20.38% 3/6 | -12.33% 4/17 |
| 最新 | 877 2024/11/8 | 16,400 | -5.7% 930 | ||