株価チャート
株価
11/1
- 前日 (10/31)
- 2,534
- 始値
- 2,492
- 高値
- 2,513
- 安値
- 2,480
- 終値 -1.58%
- 2,494
- 出来高 -35.86%
- 727,800
乖離率
- 株価(5日)
移動平均値 - -0.36%
2,503 - 株価(25日)
移動平均値 - -2.23%
2,551 - 出来高(5日)
移動平均値 - -4.65%
763,280
2024/06/10~2024/11/01
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 | ||||||||||
11/01 | 2,492 | 2,513 | 2,480 | 2,494 | -1.58% | 727,800 | 3279億3490万 | -2.23% | 7.24 | 0.48 |
10/31 | 2,510 | 2,536 | 2,497 | 2,534 | +0.96% | 1,134,700 | 3331億9448万 | -0.86% | 7.36 | 0.49 |
10/30 | 2,500 | 2,542 | 2,495 | 2,510 | +0.56% | 909,200 | 3300億3873万 | -1.88% | 7.29 | 0.48 |
10/29 | 2,485 | 2,518 | 2,482 | 2,496 | +0.65% | 514,700 | 3281億9787万 | -2.46% | 7.25 | 0.48 |
10/28 | 2,438 | 2,492 | 2,428 | 2,480 | +1.06% | 530,000 | 3260億9404万 | -3.13% | 7.2 | 0.48 |
10/25 | 2,462 | 2,490 | 2,439 | 2,454 | -1.05% | 604,300 | 3226億7531万 | -4.14% | 7.13 | 0.47 |
10/24 | 2,461 | 2,488 | 2,437 | 2,480 | -1.08% | 791,200 | 3260億9404万 | -3.05% | 7.2 | 0.48 |
10/23 | 2,500 | 2,535 | 2,491 | 2,507 | -0.08% | 540,700 | 3296億4426万 | -1.84% | 7.28 | 0.48 |
10/22 | 2,528 | 2,543 | 2,495 | 2,509 | -0.79% | 789,800 | 3299億724万 | -1.53% | 7.29 | 0.48 |
10/21 | 2,550 | 2,575 | 2,526 | 2,529 | -0.32% | 587,200 | 3325億3703万 | -0.51% | 7.34 | 0.49 |
10/18 | 2,539 | 2,546 | 2,513 | 2,537 | -0.04% | 698,200 | 3335億8895万 | +0.12% | 7.37 | 0.49 |
10/17 | 2,564 | 2,599 | 2,522 | 2,538 | -0.28% | 1,287,100 | 3337億2043万 | +0.44% | 7.37 | 0.49 |
10/16 | 2,514 | 2,553 | 2,509 | 2,545 | -0.16% | 565,300 | 3346億4086万 | +0.95% | 7.39 | 0.49 |
10/15 | 2,572 | 2,575 | 2,535 | 2,549 | -0.04% | 744,100 | 3351億6682万 | +1.27% | 7.4 | 0.49 |
10/11 | 2,589 | 2,590 | 2,550 | 2,550 | -0.43% | 635,200 | 3352億9831万 | +1.47% | 7.4 | 0.49 |
10/10 | 2,563 | 2,573 | 2,545 | 2,561 | +0.12% | 640,400 | 3367億4469万 | +2.03% | 7.44 | 0.49 |
10/09 | 2,580 | 2,593 | 2,530 | 2,558 | -0.89% | 1,020,000 | 3363億5023万 | +1.87% | 7.43 | 0.49 |
10/08 | 2,630 | 2,654 | 2,578 | 2,581 | -2.31% | 755,000 | 3393億7448万 | +2.75% | 7.49 | 0.5 |
10/07 | 2,665 | 2,678 | 2,636 | 2,642 | +0.76% | 818,200 | 3473億9535万 | +5.18% | 7.67 | 0.51 |
10/04 | 2,619 | 2,639 | 2,597 | 2,622 | -0.04% | 851,600 | 3447億6556万 | +4.59% | 7.61 | 0.51 |
10/03 | 2,684 | 2,686 | 2,621 | 2,623 | -0.61% | 869,700 | 3448億9705万 | +4.71% | 7.62 | 0.51 |
10/02 | 2,580 | 2,659 | 2,576 | 2,639 | +1.77% | 1,182,300 | 3470億88万 | +5.43% | 7.66 | 0.51 |
10/01 | 2,586 | 2,600 | 2,576 | 2,593 | +0.7% | 827,800 | 3409億5236万 | +3.76% | 7.53 | 0.5 |
09/30 | 2,530 | 2,593 | 2,529 | 2,575 | -3.16% | 1,120,700 | 3385億8555万 | +3% | 7.48 | 0.5 |
09/27 | 2,626 | 2,665 | 2,611 | 2,659 | +1.26% | 1,154,100 | 3496億3067万 | +6.27% | 7.72 | 0.51 |
09/26 | 2,605 | 2,626 | 2,585 | 2,626 | +1.23% | 1,105,000 | 3452億9151万 | +5.08% | 7.62 | 0.51 |
09/25 | 2,565 | 2,612 | 2,551 | 2,594 | +2.29% | 1,256,700 | 3410億8385万 | +3.76% | 7.53 | 0.5 |
09/24 | 2,536 | 2,557 | 2,522 | 2,536 | +1.04% | 885,200 | 3334億5746万 | +1.44% | 7.36 | 0.49 |
09/20 | 2,514 | 2,536 | 2,492 | 2,510 | +1.5% | 890,500 | 3300億3873万 | +0.24% | 7.29 | 0.48 |
09/19 | 2,470 | 2,491 | 2,448 | 2,473 | +2.02% | 839,500 | 3251億7362万 | -1.36% | 7.18 | 0.48 |
09/18 | 2,403 | 2,424 | 2,392 | 2,424 | +2.24% | 837,800 | 3187億3063万 | -3.35% | 7.04 | 0.47 |
09/17 | 2,376 | 2,406 | 2,333 | 2,371 | +0.42% | 1,019,600 | 3117億6168万 | -5.54% | 6.88 | 0.46 |
09/13 | 2,355 | 2,377 | 2,343 | 2,361 | +0.04% | 867,000 | 3104億4679万 | -6.01% | 6.86 | 0.45 |
09/12 | 2,363 | 2,374 | 2,337 | 2,360 | +2.03% | 853,400 | 3103億1530万 | -6.05% | 6.85 | 0.45 |
09/11 | 2,349 | 2,353 | 2,293 | 2,313 | -2.69% | 1,259,500 | 3041億3529万 | -8% | 6.72 | 0.45 |
09/10 | 2,395 | 2,402 | 2,365 | 2,377 | -0.21% | 776,600 | 3125億5062万 | -5.6% | 6.9 | 0.46 |
09/09 | 2,350 | 2,398 | 2,350 | 2,382 | -2.26% | 1,036,900 | 3132億807万 | -5.18% | 6.92 | 0.46 |
09/06 | 2,483 | 2,484 | 2,420 | 2,437 | -1.02% | 928,300 | 3204億3999万 | -3.29% | 7.08 | 0.47 |
09/05 | 2,440 | 2,498 | 2,431 | 2,462 | -0.24% | 1,129,400 | 3237億2723万 | -2.84% | 7.15 | 0.47 |
09/04 | 2,498 | 2,499 | 2,461 | 2,468 | -4.27% | 1,316,000 | 3245億1617万 | -3.18% | 7.17 | 0.48 |
09/03 | 2,603 | 2,618 | 2,577 | 2,578 | -0.42% | 581,300 | 3389億8002万 | +0.66% | 7.49 | 0.5 |
09/02 | 2,631 | 2,632 | 2,580 | 2,589 | +0.47% | 640,600 | 3404億2640万 | +0.78% | 7.52 | 0.5 |
08/30 | 2,552 | 2,583 | 2,542 | 2,577 | +2.26% | 897,000 | 3388億4853万 | +0.12% | 7.48 | 0.5 |
08/29 | 2,541 | 2,545 | 2,516 | 2,520 | -1.87% | 1,071,600 | 3313億5362万 | -2.29% | 7.32 | 0.49 |
08/28 | 2,560 | 2,568 | 2,546 | 2,568 | -0.19% | 482,600 | 3376億6512万 | -0.77% | 7.46 | 0.49 |
08/27 | 2,561 | 2,582 | 2,538 | 2,573 | +0.74% | 657,000 | 3383億2257万 | -0.96% | 7.47 | 0.5 |
08/26 | 2,605 | 2,612 | 2,544 | 2,554 | -2.37% | 1,154,200 | 3358億2427万 | -2.11% | 7.42 | 0.49 |
08/23 | 2,598 | 2,628 | 2,596 | 2,616 | +0.23% | 776,900 | 3439億7662万 | -0.23% | 7.6 | 0.5 |
08/22 | 2,618 | 2,618 | 2,593 | 2,610 | +0.12% | 487,500 | 3431億8768万 | -0.95% | 7.58 | 0.5 |
08/21 | 2,588 | 2,610 | 2,562 | 2,607 | -1.18% | 631,000 | 3427億9321万 | -1.7% | 7.57 | 0.5 |
08/20 | 2,655 | 2,657 | 2,608 | 2,638 | +1.7% | 649,600 | 3468億6939万 | -1.09% | 7.66 | 0.51 |
08/19 | 2,657 | 2,666 | 2,590 | 2,594 | -1.82% | 1,085,800 | 3410億8385万 | -3.32% | 7.53 | 0.5 |
08/16 | 2,667 | 2,667 | 2,616 | 2,642 | +2.44% | 1,252,800 | 3473億9535万 | -2.18% | 7.67 | 0.51 |
08/15 | 2,519 | 2,587 | 2,509 | 2,579 | +3.16% | 931,700 | 3391億1151万 | -5.04% | 7.49 | 0.5 |
08/14 | 2,484 | 2,527 | 2,458 | 2,500 | +1.17% | 1,156,500 | 3287億2383万 | -8.59% | 7.26 | 0.48 |
08/13 | 2,452 | 2,482 | 2,439 | 2,471 | +2.45% | 1,126,800 | 3249億1064万 | -10.34% | 7.17 | 0.48 |
08/09 | 2,432 | 2,440 | 2,353 | 2,412 | +2.16% | 1,590,600 | 3171億5275万 | -13.24% | 7 | 0.46 |
08/08 | 2,367 | 2,435 | 2,326 | 2,361 | -2.32% | 2,150,300 | 3104億4679万 | -15.95% | 6.86 | 0.45 |
08/07 | 2,360 | 2,513 | 2,354 | 2,417 | -0.29% | 1,443,100 | 3178億1020万 | -14.74% | 7.02 | 0.47 |
08/06 | 2,400 | 2,479 | 2,350 | 2,424 | +9.44% | 1,385,900 | 3187億3063万 | -15.22% | 7.04 | 0.47 |
08/05 | 2,447 | 2,461 | 2,201 | 2,215 | -14.71% | 2,517,600 | 2912億4932万 | -23.12% | 6.43 | 0.43 |
08/02 | 2,700 | 2,714 | 2,597 | 2,597 | -6.92% | 1,481,400 | 3414億7832万 | -10.76% | 7.54 | 0.5 |
08/01 | 2,817 | 2,830 | 2,750 | 2,790 | -0.96% | 1,389,000 | 3668億5580万 | -4.65% | 8.1 | 0.54 |
07/31 | 2,766 | 2,829 | 2,738 | 2,817 | +1.62% | 761,300 | 3704億602万 | -3.99% | 8.18 | 0.54 |
07/30 | 2,787 | 2,802 | 2,759 | 2,772 | -0.54% | 557,400 | 3644億8899万 | -5.75% | 8.05 | 0.53 |
07/29 | 2,766 | 2,798 | 2,751 | 2,787 | +2.61% | 653,800 | 3664億6133万 | -5.49% | 8.09 | 0.54 |
07/26 | 2,695 | 2,752 | 2,681 | 2,716 | +1.08% | 889,600 | 3571億2557万 | -8.09% | 7.89 | 0.52 |
07/25 | 2,731 | 2,735 | 2,684 | 2,687 | -2.54% | 1,049,800 | 3533億1238万 | -9.31% | 7.8 | 0.52 |
07/24 | 2,793 | 2,813 | 2,757 | 2,757 | -2.16% | 1,095,100 | 3625億1664万 | -7.2% | 8.01 | 0.53 |
07/23 | 2,835 | 2,864 | 2,817 | 2,818 | -0.6% | 1,079,900 | 3705億3750万 | -5.31% | 8.18 | 0.54 |
07/22 | 2,891 | 2,895 | 2,834 | 2,835 | -1.97% | 834,900 | 3727億7283万 | -4.77% | 8.23 | 0.55 |
07/19 | 2,908 | 2,918 | 2,868 | 2,892 | -1.5% | 1,042,800 | 3802億6773万 | -3.02% | 8.4 | 0.56 |
07/18 | 2,999 | 3,008 | 2,936 | 2,936 | -3.2% | 1,250,400 | 3860億5327万 | -1.54% | 8.52 | 0.57 |
07/17 | 3,008 | 3,049 | 2,998 | 3,033 | +1.34% | 650,000 | 3988億775万 | +1.64% | 8.81 | 0.58 |
07/16 | 3,045 | 3,047 | 2,988 | 2,993 | -1.32% | 723,700 | 3935億4817万 | +0.37% | 8.69 | 0.58 |
07/12 | 3,041 | 3,079 | 3,029 | 3,033 | -0.49% | 736,400 | 3988億775万 | +1.71% | 8.81 | 0.58 |
07/11 | 3,036 | 3,059 | 3,029 | 3,048 | +1.16% | 474,400 | 4007億8010万 | +2.32% | 8.85 | 0.59 |
07/10 | 3,021 | 3,048 | 2,997 | 3,013 | -1.15% | 543,300 | 3961億7796万 | +1.24% | 8.75 | 0.58 |
07/09 | 3,046 | 3,070 | 3,017 | 3,048 | +0.4% | 538,900 | 4007億8010万 | +2.52% | 8.85 | 0.59 |
07/08 | 3,062 | 3,083 | 3,028 | 3,036 | -0.82% | 494,800 | 3992億222万 | +2.19% | 8.82 | 0.58 |
07/05 | 3,139 | 3,139 | 3,061 | 3,061 | -2.48% | 648,600 | 4024億8946万 | +3.03% | 8.89 | 0.59 |
07/04 | 3,040 | 3,149 | 3,036 | 3,139 | +4.32% | 1,367,500 | 4127億4565万 | +5.65% | 9.11 | 0.6 |
07/03 | 3,007 | 3,018 | 2,982 | 3,009 | -0.17% | 670,800 | 3956億5201万 | +1.42% | 8.74 | 0.58 |
07/02 | 2,990 | 3,020 | 2,978 | 3,014 | +1.14% | 932,200 | 3963億945万 | +1.52% | 8.75 | 0.58 |
07/01 | 2,985 | 2,994 | 2,967 | 2,980 | +0.98% | 658,800 | 3918億3881万 | +0.27% | 8.65 | 0.57 |
06/28 | 2,970 | 2,987 | 2,949 | 2,951 | -1.07% | 572,200 | 3880億2561万 | -0.77% | 8.57 | 0.57 |
06/27 | 2,985 | 3,005 | 2,972 | 2,983 | -0.27% | 536,400 | 3922億3328万 | +0.2% | 8.66 | 0.57 |
06/26 | 2,975 | 3,002 | 2,963 | 2,991 | -0.07% | 732,500 | 3932億8519万 | +0.4% | 8.68 | 0.58 |
06/25 | 2,998 | 3,007 | 2,965 | 2,993 | +1.05% | 942,900 | 3935億4817万 | +0.27% | 8.69 | 0.58 |
06/24 | 2,957 | 2,998 | 2,951 | 2,962 | +0.85% | 879,900 | 3894億7200万 | -1.1% | 8.6 | 0.57 |
06/21 | 2,949 | 3,020 | 2,937 | 2,937 | +0.65% | 1,574,700 | 3861億8476万 | -2.33% | 8.53 | 0.57 |
06/20 | 2,892 | 2,926 | 2,886 | 2,918 | +0.66% | 601,800 | 3836億8646万 | -3.09% | 8.47 | 0.56 |
06/19 | 2,877 | 2,913 | 2,874 | 2,899 | +0.83% | 468,400 | 3811億8816万 | -3.85% | 8.42 | 0.56 |
06/18 | 2,898 | 2,902 | 2,860 | 2,875 | +0.77% | 574,600 | 3780億3241万 | -4.9% | 8.35 | 0.55 |
06/17 | 2,938 | 2,938 | 2,846 | 2,853 | -3.09% | 1,037,200 | 3751億3964万 | -5.93% | 8.28 | 0.55 |
06/14 | 2,913 | 2,960 | 2,913 | 2,944 | +1.2% | 756,500 | 3871億519万 | -3.22% | 8.55 | 0.57 |
06/13 | 2,996 | 3,003 | 2,905 | 2,909 | -2.61% | 1,050,600 | 3825億305万 | -4.5% | 8.45 | 0.56 |
06/12 | 2,981 | 3,017 | 2,978 | 2,987 | +0.23% | 684,000 | 3927億5924万 | -2.1% | 8.67 | 0.58 |
06/11 | 2,990 | 3,024 | 2,980 | 2,980 | +0.1% | 716,300 | 3918億3881万 | -2.39% | 8.65 | 0.57 |
06/10 | 2,941 | 2,978 | 2,940 | 2,977 | -0.07% | 627,900 | 3914億4434万 | -2.55% | 8.64 | 0.57 |
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 | 7,990 799 7/18 | 3,640 364 1/22 | 5,194,700 51,947,000 7/18 | - | - | +15.21% 2/21 | -22.08% 8/17 |
2009年 3月期 | 5,550 555 5/20 | 1,660 166 11/21 | 2,403,400 24,034,000 1/7 | - | - | +24.17% 4/2 | -36.63% 10/10 |
2010年 3月期 | 3,420 342 6/12 342 6/8 | 2,010 201 12/1 201 11/27 | 2,953,600 29,536,000 5/28 | - | - | +12.89% 6/5 | -19.34% 7/13 |
2011年 3月期 | 3,180 318 3/1 | 2,100 210 3/15 | 2,970,500 29,705,000 2/21 | 4181億3672万 | 2761億2802万 | +14.46% 2/21 | -23.01% 3/15 |
2012年 3月期 | 2,890 289 4/1 | 1,760 176 10/4 | 2,858,400 28,584,000 2/2 | 3800億475万 | 2314億2158万 | +11.06% 10/28 | -15.23% 8/24 |
2013年 3月期 | 3,100 310 1/7 | 1,940 194 7/25 | 3,032,700 30,327,000 2/14 | 4076億1755万 | 2550億8969万 | +19.33% 1/4 | -11.23% 7/25 |
2014年 3月期 | 4,300 430 9/20 | 2,500 250 4/4 | 3,535,800 35,358,000 5/13 | 5654億500万 | 3287億2383万 | +25.62% 5/22 | -13.49% 2/4 |
2015年 3月期 | 4,290 429 3/5 | 2,820 282 4/11 | 2,059,900 20,599,000 8/8 | 5640億9010万 | 3708億48万 | +12.26% 7/4 | -9.99% 10/17 |
2016年 3月期 | 5,180 518 6/11 | 2,700 270 2/12 | 2,268,200 22,682,000 2/15 | 6811億1579万 | 3550億2174万 | +13.25% 4/22 | -19.47% 2/12 |
2017年 3月期 | 4,030 1/26 | 2,320 232 6/28 | 2,829,200 11/10 | 5299億282万 | 3050億5572万 | +20.06% 11/14 | -16.92% 6/28 |
2018年 3月期 | 4,605 11/8 | 3,070 6/21 | 6,039,100 11/24 | 6055億930万 | 4036億7287万 | +10.33% 11/8 | -18.39% 2/14 |
2019年 3月期 | 3,495 10/2 | 2,778 1/4 | 2,544,400 11/7 | 4595億5592万 | 3652億7792万 | +10.29% 9/21 | -10.6% 5/10 |
2020年 3月期 | 3,230 11/7 | 1,783 3/13 | 1,949,400 8/29 | 4247億1119万 | 2344億4584万 | +11.35% 9/13 | -26.96% 3/13 |
2021年 3月期 | 2,687 3/29 | 1,853 11/5 | 9,379,800 11/30 | 3533億1238万 | 2436億5010万 | +12.73% 5/27 | -11.99% 10/16 |
2022年 3月期 | 2,745 5/10 | 1,900 12/21 | 3,464,100 3/7 | 3609億3877万 | 2498億3011万 | +9.5% 3/25 | -9.7% 5/17 |
2023年 3月期 | 2,289 3/2 | 1,840 7/7 | 3,255,200 5/16 | 3009億7954万 | 2419億4074万 | +9.91% 8/10 | -8.54% 5/16 |
2024年 3月期 | 3,014 3/22 | 2,100 4/6 | 3,451,400 8/10 | 3963億945万 | 2761億2802万 | +11.32% 4/15 | -9.56% 10/4 |
最新 | 2,494 2024/11/1 | 727,800 | 3279億3490万 | -2.23% 2,551 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 87%(1.87倍)
- 1985/12/28 vs 1984/12/28
- -25%(0.75倍)
- 1986/12/27 vs 1985/12/28
- -3%(0.97倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 30%(1.3倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- 33%(1.33倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -55%(0.45倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- 32%(1.32倍)
- 2000/12/29 vs 1999/12/30
- 9%(1.09倍)
- 2001/12/28 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 27%(1.27倍)
- 2004/12/30 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/30 vs 2004/12/30
- 180%(2.8倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 40%(1.4倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/11/01 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
1,020円(2003/04/30) - 145%(2.45倍)
2,494円(11/1)