株価チャート
株価
11/8
- 前日 (11/7)
- 3,670
- 始値
- 3,710
- 高値
- 3,715
- 安値
- 3,650
- 終値 +0.54%
- 3,690
- 出来高 -48.28%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +1.49%
3,636 - 株価（25日）
移動平均値 - +1.79%
3,625 - 出来高（5日）
移動平均値 - -38.02%
2,420
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 | 3,710 | 3,715 | 3,650 | 3,690 | +0.54% | 1,500 | 327億1923万 | +1.79% | 7.74 | 0.65 |
| 11/07 | 3,680 | 3,700 | 3,660 | 3,670 | -0.54% | 2,900 | 325億4189万 | +1.41% | 7.69 | 0.65 |
| 11/06 | 3,620 | 3,690 | 3,620 | 3,690 | +3.94% | 1,600 | 327億1923万 | +2.07% | 7.74 | 0.65 |
| 11/05 | 3,610 | 3,645 | 3,550 | 3,550 | -0.84% | 3,500 | 314億7785万 | -1.55% | 7.44 | 0.63 |
| 11/01 | 3,600 | 3,695 | 3,580 | 3,580 | -0.69% | 2,600 | 317億4386万 | -0.75% | 7.51 | 0.64 |
| 10/31 | 3,520 | 3,640 | 3,510 | 3,605 | +2.41% | 7,500 | 319億6553万 | -0.08% | 7.56 | 0.64 |
| 10/30 | 3,650 | 3,690 | 3,520 | 3,520 | -3.96% | 12,300 | 312億1184万 | -2.3% | 7.38 | 0.62 |
| 10/29 | 3,580 | 3,690 | 3,580 | 3,665 | +2.37% | 3,000 | 324億9755万 | +1.75% | 7.68 | 0.65 |
| 10/28 | 3,520 | 3,610 | 3,520 | 3,580 | +1.7% | 2,800 | 317億4386万 | -0.44% | 7.51 | 0.64 |
| 10/25 | 3,620 | 3,620 | 3,515 | 3,520 | -3.3% | 4,100 | 312億1184万 | -2% | 7.38 | 0.62 |
| 10/24 | 3,630 | 3,655 | 3,610 | 3,640 | +0.28% | 2,800 | 322億7588万 | +1.48% | 7.63 | 0.65 |
| 10/23 | 3,670 | 3,735 | 3,630 | 3,630 | -0.95% | 3,500 | 321億8721万 | +1.54% | 7.61 | 0.64 |
| 10/22 | 3,750 | 3,750 | 3,665 | 3,665 | -0.95% | 5,600 | 324億9755万 | +2.95% | 7.68 | 0.65 |
| 10/21 | 3,670 | 3,700 | 3,670 | 3,700 | +0.82% | 2,500 | 328億790万 | +4.37% | 7.76 | 0.66 |
| 10/18 | 3,690 | 3,695 | 3,665 | 3,670 | +0.14% | 2,400 | 325億4189万 | +4.11% | 7.69 | 0.65 |
| 10/17 | 3,640 | 3,690 | 3,630 | 3,665 | +0.69% | 3,100 | 324億9755万 | +4.36% | 7.68 | 0.65 |
| 10/16 | 3,610 | 3,645 | 3,605 | 3,640 | +0.97% | 2,200 | 322億7588万 | +4% | 7.63 | 0.65 |
| 10/15 | 3,640 | 3,645 | 3,605 | 3,605 | +0.56% | 3,000 | 319億6553万 | +3.3% | 7.56 | 0.64 |
| 10/11 | 3,610 | 3,630 | 3,585 | 3,585 | -0.69% | 2,500 | 317億8819万 | +2.99% | 7.52 | 0.64 |
| 10/10 | 3,680 | 3,680 | 3,610 | 3,610 | -0.28% | 1,700 | 320億987万 | +3.94% | 7.57 | 0.64 |
| 10/09 | 3,610 | 3,685 | 3,610 | 3,620 | +0.28% | 2,400 | 320億9854万 | +4.38% | 7.59 | 0.64 |
| 10/08 | 3,660 | 3,720 | 3,600 | 3,610 | -2.3% | 2,800 | 320億987万 | +4.34% | 7.57 | 0.64 |
| 10/07 | 3,700 | 3,740 | 3,670 | 3,695 | +1.37% | 5,900 | 327億6356万 | +7.01% | 7.75 | 0.66 |
| 10/04 | 3,600 | 3,645 | 3,600 | 3,645 | +1.82% | 3,900 | 323億2021万 | +5.96% | 7.64 | 0.65 |
| 10/03 | 3,610 | 3,620 | 3,565 | 3,580 | +1.13% | 3,100 | 317億4386万 | +4.46% | 7.51 | 0.64 |
| 10/02 | 3,520 | 3,595 | 3,500 | 3,540 | -0.84% | 5,400 | 313億8918万 | +3.57% | 7.42 | 0.63 |
| 10/01 | 3,500 | 3,570 | 3,455 | 3,570 | +3.48% | 3,900 | 316億5519万 | +4.72% | 7.49 | 0.63 |
| 09/30 | 3,525 | 3,525 | 3,435 | 3,450 | -3.63% | 6,300 | 305億9115万 | +1.47% | 7.23 | 0.61 |
| 09/27 | 3,615 | 3,615 | 3,570 | 3,580 | -0.83% | 5,100 | 317億4386万 | +5.45% | 7.51 | 0.64 |
| 09/26 | 3,525 | 3,610 | 3,520 | 3,610 | +3.74% | 9,200 | 320億987万 | +6.62% | 7.57 | 0.64 |
| 09/25 | 3,515 | 3,515 | 3,415 | 3,480 | -0.71% | 4,300 | 308億5716万 | +3.17% | 7.3 | 0.62 |
| 09/24 | 3,495 | 3,540 | 3,360 | 3,505 | +0.29% | 12,300 | 310億7883万 | +4.25% | 7.35 | 0.62 |
| 09/20 | 3,495 | 3,615 | 3,450 | 3,495 | +0.14% | 13,000 | 309億9016万 | +4.2% | 7.33 | 0.62 |
| 09/19 | 3,425 | 3,490 | 3,400 | 3,490 | +2.5% | 4,700 | 309億4583万 | +4.43% | 7.32 | 0.62 |
| 09/18 | 3,410 | 3,410 | 3,355 | 3,405 | +1.95% | 4,300 | 301億9213万 | +2.28% | 7.14 | 0.6 |
| 09/17 | 3,270 | 3,340 | 3,260 | 3,340 | +2.61% | 7,600 | 296億1578万 | +0.51% | 7 | 0.59 |
| 09/13 | 3,245 | 3,265 | 3,215 | 3,255 | -0.46% | 7,000 | 288億6208万 | -1.72% | 6.82 | 0.58 |
| 09/12 | 3,230 | 3,285 | 3,230 | 3,270 | +1.55% | 5,600 | 289億9509万 | -0.94% | 6.86 | 0.58 |
| 09/11 | 3,320 | 3,320 | 3,210 | 3,220 | -3.3% | 7,600 | 285億5174万 | -2.25% | 6.75 | 0.57 |
| 09/10 | 3,390 | 3,400 | 3,310 | 3,330 | -1.48% | 5,500 | 295億2711万 | +1.28% | 6.98 | 0.59 |
| 09/09 | 3,380 | 3,405 | 3,320 | 3,380 | -0.29% | 7,500 | 299億7046万 | +3.21% | 7.09 | 0.6 |
| 09/06 | 3,410 | 3,410 | 3,375 | 3,390 | +0.44% | 2,800 | 300億5913万 | +3.48% | 7.11 | 0.6 |
| 09/05 | 3,425 | 3,425 | 3,345 | 3,375 | 0% | 2,200 | 299億2612万 | +2.74% | 7.08 | 0.6 |
| 09/04 | 3,425 | 3,465 | 3,360 | 3,375 | -3.02% | 4,000 | 299億2612万 | +2.27% | 7.08 | 0.6 |
| 09/03 | 3,440 | 3,480 | 3,440 | 3,480 | +1.46% | 2,800 | 308億5716万 | +5.1% | 7.3 | 0.62 |
| 09/02 | 3,450 | 3,480 | 3,385 | 3,430 | 0% | 3,400 | 304億1381万 | +3.38% | 7.19 | 0.61 |
| 08/30 | 3,380 | 3,430 | 3,380 | 3,430 | +1.48% | 2,200 | 304億1381万 | +3.22% | 7.19 | 0.61 |
| 08/29 | 3,370 | 3,380 | 3,345 | 3,380 | +1.81% | 3,100 | 299億7046万 | +1.56% | 7.09 | 0.6 |
| 08/28 | 3,315 | 3,325 | 3,285 | 3,320 | -0.9% | 3,100 | 294億3844万 | -0.57% | 6.96 | 0.59 |
| 08/27 | 3,315 | 3,350 | 3,295 | 3,350 | +1.06% | 2,700 | 297億445万 | -0.09% | 7.02 | 0.59 |
| 08/26 | 3,335 | 3,335 | 3,295 | 3,315 | -0.6% | 4,100 | 293億9410万 | -1.49% | 6.95 | 0.59 |
| 08/23 | 3,360 | 3,365 | 3,330 | 3,335 | -0.15% | 2,100 | 295億7144万 | -1.36% | 6.99 | 0.59 |
| 08/22 | 3,360 | 3,360 | 3,315 | 3,340 | -0.15% | 2,600 | 296億1578万 | -1.65% | 7 | 0.59 |
| 08/21 | 3,275 | 3,355 | 3,240 | 3,345 | +1.52% | 8,500 | 296億6011万 | -1.93% | 7.01 | 0.59 |
| 08/20 | 3,235 | 3,295 | 3,225 | 3,295 | +2.81% | 6,700 | 292億1676万 | -3.8% | 6.91 | 0.58 |
| 08/19 | 3,305 | 3,305 | 3,205 | 3,205 | -2.88% | 6,800 | 284億1873万 | -6.83% | 6.72 | 0.57 |
| 08/16 | 3,250 | 3,300 | 3,245 | 3,300 | +3.29% | 5,700 | 292億6110万 | -4.57% | 6.92 | 0.59 |
| 08/15 | 3,175 | 3,235 | 3,150 | 3,195 | +0.63% | 8,400 | 283億3006万 | -7.98% | 6.7 | 0.57 |
| 08/14 | 3,230 | 3,240 | 3,110 | 3,175 | -1.85% | 13,200 | 281億5272万 | -9.08% | 6.66 | 0.56 |
| 08/13 | 3,075 | 3,235 | 3,075 | 3,235 | +5.37% | 14,200 | 286億8474万 | -7.94% | 6.78 | 0.57 |
| 08/09 | 3,040 | 3,080 | 3,020 | 3,070 | +2.68% | 10,400 | 272億2169万 | -13.18% | 6.44 | 0.54 |
| 08/08 | 3,070 | 3,070 | 2,962 | 2,990 | -3.24% | 32,800 | 265億1233万 | -16.18% | 6.27 | 0.53 |
| 08/07 | 3,025 | 3,185 | 3,025 | 3,090 | +0.32% | 12,800 | 273億9903万 | -14.19% | 6.48 | 0.55 |
| 08/06 | 3,035 | 3,225 | 3,005 | 3,080 | +3.22% | 18,400 | 273億1036万 | -15.22% | 6.46 | 0.55 |
| 08/05 | 3,280 | 3,290 | 2,884 | 2,984 | -12.75% | 28,500 | 264億5912万 | -18.65% | 6.26 | 0.53 |
| 08/02 | 3,545 | 3,575 | 3,420 | 3,420 | -5% | 21,900 | 303億2514万 | -7.64% | 7.17 | 0.61 |
| 08/01 | 3,690 | 3,710 | 3,600 | 3,600 | -4% | 9,100 | 319億2120万 | -3.28% | 7.55 | 0.64 |
| 07/31 | 3,660 | 3,750 | 3,650 | 3,750 | +2.6% | 8,200 | 332億5125万 | +0.48% | 7.86 | 0.67 |
| 07/30 | 3,650 | 3,655 | 3,605 | 3,655 | +0.14% | 6,500 | 324億888万 | -2.17% | 7.66 | 0.65 |
| 07/29 | 3,595 | 3,655 | 3,595 | 3,650 | +2.53% | 7,300 | 323億6455万 | -2.48% | 7.65 | 0.65 |
| 07/26 | 3,570 | 3,605 | 3,560 | 3,560 | +0.14% | 6,200 | 315億6652万 | -5.04% | 7.46 | 0.63 |
| 07/25 | 3,615 | 3,650 | 3,555 | 3,555 | -2.87% | 18,700 | 315億2218万 | -5.43% | 7.45 | 0.63 |
| 07/24 | 3,675 | 3,715 | 3,655 | 3,660 | -0.41% | 5,300 | 324億5322万 | -2.81% | 7.67 | 0.65 |
| 07/23 | 3,665 | 3,730 | 3,660 | 3,675 | +0.55% | 3,900 | 325億8622万 | -2.47% | 7.71 | 0.65 |
| 07/22 | 3,695 | 3,745 | 3,655 | 3,655 | -1.08% | 8,100 | 324億888万 | -2.97% | 7.66 | 0.65 |
| 07/19 | 3,690 | 3,745 | 3,675 | 3,695 | -0.54% | 6,700 | 327億6356万 | -1.96% | 7.75 | 0.66 |
| 07/18 | 3,760 | 3,760 | 3,705 | 3,715 | 0% | 3,000 | 329億4090万 | -1.41% | 7.79 | 0.66 |
| 07/17 | 3,750 | 3,750 | 3,710 | 3,715 | +0.27% | 3,800 | 329億4090万 | -1.41% | 7.79 | 0.66 |
| 07/16 | 3,710 | 3,740 | 3,665 | 3,705 | +1.09% | 8,300 | 328億5223万 | -1.72% | 7.77 | 0.66 |
| 07/12 | 3,640 | 3,700 | 3,640 | 3,665 | 0% | 7,600 | 324億9755万 | -2.89% | 7.68 | 0.65 |
| 07/11 | 3,650 | 3,670 | 3,630 | 3,665 | +0.83% | 7,800 | 324億9755万 | -2.97% | 7.68 | 0.65 |
| 07/10 | 3,690 | 3,690 | 3,610 | 3,635 | -1.49% | 11,800 | 322億3154万 | -3.86% | 7.62 | 0.65 |
| 07/09 | 3,730 | 3,755 | 3,655 | 3,690 | -1.07% | 7,600 | 327億1923万 | -2.56% | 7.74 | 0.65 |
| 07/08 | 3,785 | 3,785 | 3,675 | 3,730 | -1.45% | 12,700 | 330億7391万 | -1.69% | 7.82 | 0.66 |
| 07/05 | 3,855 | 3,855 | 3,775 | 3,785 | -1.69% | 4,600 | 335億6159万 | -0.34% | 7.94 | 0.67 |
| 07/04 | 3,850 | 3,905 | 3,835 | 3,850 | 0% | 6,700 | 341億3795万 | +1.32% | 8.07 | 0.68 |
| 07/03 | 3,875 | 3,910 | 3,850 | 3,850 | -0.77% | 5,500 | 341億3795万 | +1.4% | 8.07 | 0.68 |
| 07/02 | 3,940 | 3,945 | 3,850 | 3,880 | -1.65% | 17,300 | 344億396万 | +2.35% | 8.14 | 0.69 |
| 07/01 | 3,920 | 3,945 | 3,880 | 3,945 | +1.68% | 9,300 | 349億8031万 | +4.23% | 8.27 | 0.7 |
| 06/28 | 3,850 | 3,880 | 3,840 | 3,880 | +0.13% | 3,500 | 344億396万 | +2.75% | 8.14 | 0.69 |
| 06/27 | 3,895 | 3,895 | 3,810 | 3,875 | +0.26% | 5,800 | 343億5962万 | +2.81% | 8.12 | 0.69 |
| 06/26 | 3,820 | 3,870 | 3,820 | 3,865 | +0.52% | 5,200 | 342億7095万 | +2.66% | 8.1 | 0.69 |
| 06/25 | 3,815 | 3,850 | 3,795 | 3,845 | +0.39% | 4,400 | 340億9361万 | +2.18% | 8.06 | 0.68 |
| 06/24 | 3,820 | 3,850 | 3,785 | 3,830 | +0.52% | 6,300 | 339億6061万 | +1.73% | 8.03 | 0.68 |
| 06/21 | 3,790 | 3,820 | 3,770 | 3,810 | +0.53% | 4,100 | 337億8327万 | +1.14% | 7.99 | 0.68 |
| 06/20 | 3,750 | 3,790 | 3,710 | 3,790 | +1.07% | 9,300 | 336億593万 | +0.64% | 7.95 | 0.67 |
| 06/19 | 3,700 | 3,775 | 3,685 | 3,750 | +1.21% | 6,800 | 332億5125万 | -0.42% | 7.86 | 0.66 |
| 06/18 | 3,700 | 3,760 | 3,695 | 3,705 | +1.37% | 6,300 | 328億5223万 | -1.7% | 7.77 | 0.66 |
| 06/17 | 3,690 | 3,690 | 3,650 | 3,655 | -0.81% | 6,700 | 324億888万 | -3.15% | 7.66 | 0.65 |
| 06/14 | 3,610 | 3,700 | 3,610 | 3,685 | +0.41% | 8,400 | 326億7489万 | -2.56% | 7.73 | 0.65 |
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 | 909 5/9 | 590 11/30 11/28 | 10,000 5/8 | - | - | +12.35% 2/21 | -18.15% 11/28 |
| 2009年 3月期 | 740 7/2 | 530 10/9 | 11,000 12/5 10/8 | - | - | +5.82% 12/24 | -16.18% 10/9 |
| 2010年 3月期 | 640 2/12 | 450 12/1 | 32,200 2/12 | - | - | +18.53% 12/9 | -13.51% 7/13 |
| 2011年 3月期 | 830 3/10 | 440 9/3 | 30,800 2/22 | 65億5949万 | 34億7732万 | +31.01% 5/6 | -18.69% 3/17 |
| 2012年 3月期 | 980 3/23 | 606 4/8 | 32,300 5/6 | 77億4494万 | 47億8921万 | +15.33% 3/23 | -11.79% 8/9 |
| 2013年 3月期 | 1,289 3/28 | 760 11/19 11/16 | 20,000 3/7 | 101億8696万 | 60億628万 | +22.57% 12/21 | -11.07% 6/4 |
| 2014年 3月期 | 1,650 5/13 | 945 6/26 | 23,300 9/18 | 130億3995万 | 74億6833万 | +25.28% 5/10 | -28.83% 6/26 |
| 2015年 3月期 | 1,400 3/24 | 1,052 5/8 | 30,300 12/4 | 124億1380万 | 93億2808万 | +9.1% 5/15 | -5.42% 10/16 |
| 2016年 3月期 | 1,424 6/18 | 1,021 2/12 | 27,600 5/25 | 126億2660万 | 90億5320万 | +3.22% 11/19 | -12.14% 4/8 |
| 2017年 3月期 | 1,929 3/21 | 925 4/28 | 53,800 12/15 | 171億444万 | 82億197万 | +28.81% 12/19 | -12.91% 4/14 |
| 2018年 3月期 | 5,530 3/16 | 1,551 4/14 | 177,400 3/16 | 490億3451万 | 137億5271万 | +36.99% 1/12 | -13.08% 5/8 |
| 2019年 3月期 | 6,870 4/25 | 1,880 12/25 | 354,200 4/26 | 609億1629万 | 166億6996万 | +41.7% 2/21 | -25.16% 12/25 |
| 2020年 3月期 | 3,545 1/21 | 1,900 3/13 | 59,900 3/13 | 314億3351万 | 168億4730万 | +13.11% 12/20 | -36.67% 3/13 |
| 2021年 3月期 | 4,285 3/31 | 2,532 4/6 | 20,400 3/29 | 379億9509万 | 224億5124万 | +12.14% 9/23 | -11.95% 7/10 |
| 2022年 3月期 | 4,520 1/13 | 2,812 8/3 | 47,800 3/29 | 400億7884万 | 249億3400万 | +17.56% 12/8 | -13.02% 6/21 |
| 2023年 3月期 | 4,425 10/24 8/15 | 3,790 6/20 | 66,500 10/28 | 392億3647万 | 336億593万 | +7.09% 10/20 | -5.73% 6/20 |
| 2024年 3月期 | 4,490 7/3 | 3,375 10/4 | 90,800 8/22 | 398億1283万 | 299億2612万 | +5.41% 6/22 | -11.93% 8/22 |
| 最新 | 3,690 2024/11/8 | 1,500 | 327億1923万 | +1.79% 3,625 | |||
年間値上がり率
- 1994/12/16 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/16
- -49%（0.51倍）
- 1996/12/20 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/24 vs 1996/12/20
- -17%（0.83倍）
- 1998/12/21 vs 1997/12/24
- -4%（0.96倍）
- 1999/12/20 vs 1998/12/21
- 13%（1.13倍）
- 2000/12/20 vs 1999/12/20
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/20
- -35%（0.65倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/27 vs 2003/12/29
- 1%（1.01倍）
- 2005/12/29 vs 2004/12/27
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/29
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/28
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/11/08 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
310円（2002/12/19） - 1090%（11.9倍）
3,690円（11/8）