株価チャート
株価
11/8
- 前日 (11/7)
- 5,042
- 始値
- 5,123
- 高値
- 5,289
- 安値
- 5,104
- 終値 +4.46%
- 5,267
- 出来高 +75.38%
- 1,038,400
乖離率
- 株価（5日）
移動平均値 - +4.17%
5,056 - 株価（25日）
移動平均値 - +2.43%
5,142 - 出来高（5日）
移動平均値 - +43.77%
722,280
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 | 5,123 | 5,289 | 5,104 | 5,267 | +4.46% | 1,038,400 | 8185億5189万 | +2.43% | 32.25 | 11.18 |
| 11/07 | 5,050 | 5,137 | 4,963 | 5,042 | -0.02% | 592,100 | 7835億8432万 | -1.87% | 30.87 | 10.71 |
| 11/06 | 5,100 | 5,165 | 5,043 | 5,043 | +0.36% | 883,600 | 7837億3974万 | -2.08% | 30.88 | 10.71 |
| 11/05 | 4,890 | 5,025 | 4,850 | 5,025 | +2.51% | 499,400 | 7809億4233万 | -2.64% | 30.77 | 10.67 |
| 11/01 | 4,929 | 4,996 | 4,895 | 4,902 | -1.45% | 597,900 | 7618億2673万 | -5.29% | 30.01 | 10.41 |
| 10/31 | 4,901 | 5,007 | 4,894 | 4,974 | +1.51% | 840,400 | 7730億1635万 | -4.29% | 30.46 | 10.56 |
| 10/30 | 4,925 | 4,943 | 4,858 | 4,900 | -0.51% | 1,173,300 | 7615億1590万 | -6.06% | 30 | 10.41 |
| 10/29 | 4,900 | 4,970 | 4,893 | 4,925 | -0.51% | 579,600 | 7654億119万 | -5.85% | 30.16 | 10.46 |
| 10/28 | 4,950 | 5,043 | 4,835 | 4,950 | -0.2% | 1,214,500 | 7692億8647万 | -5.55% | 30.31 | 10.51 |
| 10/25 | 4,977 | 5,003 | 4,866 | 4,960 | -0.02% | 884,200 | 7708億4059万 | -5.54% | 30.37 | 10.53 |
| 10/24 | 4,800 | 4,984 | 4,778 | 4,961 | +2.23% | 912,000 | 7709億9600万 | -5.67% | 30.38 | 10.53 |
| 10/23 | 4,840 | 4,868 | 4,745 | 4,853 | +0.08% | 932,300 | 7542億1157万 | -7.83% | 29.71 | 10.31 |
| 10/22 | 4,984 | 4,988 | 4,807 | 4,849 | -3.71% | 2,029,800 | 7535億8992万 | -8.09% | 29.69 | 10.3 |
| 10/21 | 5,153 | 5,261 | 5,032 | 5,036 | -5.21% | 2,019,200 | 7826億5186万 | -4.77% | 30.83 | 10.69 |
| 10/18 | 5,380 | 5,467 | 5,311 | 5,313 | +0.11% | 769,900 | 8257億82万 | +0.59% | 32.53 | 11.28 |
| 10/17 | 5,449 | 5,449 | 5,186 | 5,307 | -2.62% | 858,800 | 8247億6835万 | +0.84% | 32.49 | 11.27 |
| 10/16 | 5,560 | 5,576 | 5,392 | 5,450 | -2% | 1,456,400 | 8469億9218万 | +3.91% | 33.37 | 11.57 |
| 10/15 | 5,308 | 5,561 | 5,191 | 5,561 | +5.38% | 1,988,600 | 8642億4285万 | +6.45% | 34.05 | 11.81 |
| 10/11 | 5,093 | 5,519 | 4,943 | 5,277 | +1.62% | 3,984,300 | 8201億601万 | +1.62% | 32.31 | 11.21 |
| 10/10 | 5,315 | 5,389 | 5,165 | 5,193 | -3.83% | 2,170,700 | 8070億5145万 | +0.54% | 31.8 | 11.03 |
| 10/09 | 5,360 | 5,468 | 5,360 | 5,400 | +1.12% | 1,104,800 | 8392億2161万 | +5% | 33.06 | 11.47 |
| 10/08 | 5,345 | 5,380 | 5,294 | 5,340 | -0.71% | 883,600 | 8298億9692万 | +4.5% | 32.7 | 11.34 |
| 10/07 | 5,432 | 5,497 | 5,378 | 5,378 | -0.52% | 915,700 | 8358億256万 | +5.78% | 32.93 | 11.42 |
| 10/04 | 5,259 | 5,430 | 5,259 | 5,406 | +3.17% | 741,100 | 8401億5408万 | +7.03% | 33.1 | 11.48 |
| 10/03 | 5,250 | 5,277 | 5,186 | 5,240 | +1.24% | 815,200 | 8143億5578万 | +4.44% | 32.08 | 11.13 |
| 10/02 | 5,300 | 5,332 | 5,171 | 5,176 | -3.13% | 913,100 | 8044億945万 | +3.83% | 31.69 | 10.99 |
| 10/01 | 5,253 | 5,389 | 5,185 | 5,343 | +0.74% | 1,096,800 | 8303億6316万 | +7.9% | 32.71 | 11.35 |
| 09/30 | 5,231 | 5,370 | 5,226 | 5,304 | -1.78% | 907,400 | 8243億211万 | +7.98% | 32.48 | 11.26 |
| 09/27 | 5,422 | 5,468 | 5,329 | 5,400 | -0.7% | 1,292,500 | 8392億2161万 | +10.79% | 33.06 | 11.47 |
| 09/26 | 5,450 | 5,500 | 5,411 | 5,438 | +0.15% | 1,237,400 | 8451億2724万 | +12.47% | 33.3 | 11.55 |
| 09/25 | 5,490 | 5,519 | 5,397 | 5,430 | +2.61% | 1,260,000 | 8438億8395万 | +13.2% | 33.25 | 11.53 |
| 09/24 | 5,230 | 5,334 | 5,226 | 5,292 | +2.38% | 1,159,500 | 8224億3718万 | +11.32% | 32.4 | 11.24 |
| 09/20 | 5,199 | 5,245 | 5,145 | 5,169 | -0.58% | 919,600 | 8033億2157万 | +9.51% | 31.65 | 10.98 |
| 09/19 | 5,232 | 5,303 | 5,199 | 5,199 | +0.99% | 983,800 | 8079億8392万 | +10.97% | 31.83 | 11.04 |
| 09/18 | 5,229 | 5,258 | 5,112 | 5,148 | +0.37% | 834,600 | 8000億5793万 | +10.64% | 31.52 | 10.93 |
| 09/17 | 5,080 | 5,139 | 4,937 | 5,129 | +0.18% | 1,343,400 | 7971億512万 | +10.97% | 31.4 | 10.89 |
| 09/13 | 5,117 | 5,136 | 5,034 | 5,120 | -0.47% | 1,128,000 | 7957億641万 | +11.64% | 31.35 | 10.87 |
| 09/12 | 5,048 | 5,159 | 5,024 | 5,144 | +5.17% | 1,249,200 | 7994億3629万 | +13.08% | 31.5 | 10.92 |
| 09/11 | 4,960 | 5,011 | 4,826 | 4,891 | +1.26% | 1,296,000 | 7601億1720万 | +8.5% | 29.95 | 10.39 |
| 09/10 | 4,906 | 4,974 | 4,811 | 4,830 | -0.74% | 1,086,600 | 7506億3711万 | +7.69% | 29.57 | 10.26 |
| 09/09 | 4,848 | 4,900 | 4,736 | 4,866 | -1.06% | 1,167,000 | 7562億3192万 | +9.45% | 29.79 | 10.33 |
| 09/06 | 4,830 | 4,961 | 4,765 | 4,918 | +2.82% | 1,622,700 | 7643億1331万 | +11.37% | 30.11 | 10.44 |
| 09/05 | 4,550 | 4,786 | 4,516 | 4,783 | +4.07% | 1,488,000 | 7433億3277万 | +8.85% | 29.29 | 10.16 |
| 09/04 | 4,490 | 4,635 | 4,462 | 4,596 | -0.73% | 962,700 | 7142億7084万 | +4.84% | 28.14 | 9.76 |
| 09/03 | 4,575 | 4,630 | 4,571 | 4,630 | +0.87% | 714,800 | 7195億5482万 | +5.68% | 28.35 | 9.83 |
| 09/02 | 4,702 | 4,710 | 4,544 | 4,590 | -1.69% | 889,100 | 7133億3837万 | +4.84% | 28.1 | 9.75 |
| 08/30 | 4,562 | 4,679 | 4,553 | 4,669 | +2.35% | 1,002,200 | 7256億1587万 | +6.67% | 28.59 | 9.91 |
| 08/29 | 4,480 | 4,562 | 4,476 | 4,562 | -0.04% | 641,100 | 7089億8685万 | +4.35% | 27.93 | 9.69 |
| 08/28 | 4,490 | 4,610 | 4,472 | 4,564 | +3.21% | 957,000 | 7092億9767万 | +4.39% | 27.94 | 9.69 |
| 08/27 | 4,350 | 4,423 | 4,322 | 4,422 | +1.26% | 560,800 | 6872億2925万 | +1.05% | 27.08 | 9.39 |
| 08/26 | 4,344 | 4,403 | 4,284 | 4,367 | +0.53% | 576,100 | 6786億8162万 | -0.34% | 26.74 | 9.27 |
| 08/23 | 4,339 | 4,357 | 4,242 | 4,344 | +0.12% | 627,800 | 6751億716万 | -1.14% | 26.6 | 9.22 |
| 08/22 | 4,412 | 4,442 | 4,302 | 4,339 | -2.12% | 583,300 | 6743億3010万 | -1.52% | 26.57 | 9.21 |
| 08/21 | 4,441 | 4,539 | 4,411 | 4,433 | -1.45% | 798,600 | 6889億3878万 | +0.43% | 27.14 | 9.41 |
| 08/20 | 4,426 | 4,500 | 4,377 | 4,498 | +3.24% | 820,600 | 6990億4052万 | +2% | 27.54 | 9.55 |
| 08/19 | 4,370 | 4,434 | 4,321 | 4,357 | -1.71% | 724,500 | 6771億2751万 | -1.04% | 26.68 | 9.25 |
| 08/16 | 4,374 | 4,453 | 4,354 | 4,433 | +3% | 762,600 | 6889億3878万 | +1.35% | 27.14 | 9.41 |
| 08/15 | 4,495 | 4,519 | 4,302 | 4,304 | -1.94% | 837,600 | 6688億9070万 | -0.85% | 26.35 | 9.14 |
| 08/14 | 4,385 | 4,461 | 4,371 | 4,389 | +0.11% | 760,800 | 6821億67万 | +1.74% | 26.87 | 9.32 |
| 08/13 | 4,195 | 4,384 | 4,164 | 4,384 | +4.08% | 1,011,600 | 6813億2362万 | +2.31% | 26.84 | 9.31 |
| 08/09 | 4,205 | 4,257 | 4,148 | 4,212 | 0% | 856,300 | 6545億9285万 | -1.06% | 25.79 | 8.94 |
| 08/08 | 4,188 | 4,319 | 4,186 | 4,212 | +2.28% | 843,800 | 6545億9285万 | -0.59% | 25.79 | 8.94 |
| 08/07 | 4,128 | 4,275 | 4,032 | 4,118 | -4.3% | 1,150,000 | 6399億8418万 | -2.28% | 25.21 | 8.74 |
| 08/06 | 4,040 | 4,348 | 4,026 | 4,303 | +11.88% | 1,434,600 | 6687億3529万 | +2.75% | 26.35 | 9.14 |
| 08/05 | 3,910 | 4,060 | 3,707 | 3,846 | -6.65% | 1,628,400 | 5977億1228万 | -7.3% | 23.55 | 8.17 |
| 08/02 | 4,280 | 4,309 | 4,118 | 4,120 | -5.79% | 1,172,200 | 6402億9500万 | -0.12% | 25.23 | 8.75 |
| 08/01 | 4,527 | 4,536 | 4,356 | 4,373 | -3.78% | 808,000 | 6796億1409万 | +6.89% | 26.78 | 9.29 |
| 07/31 | 4,483 | 4,547 | 4,444 | 4,545 | +0.82% | 901,000 | 7063億4485万 | +12.28% | 27.83 | 9.65 |
| 07/30 | 4,500 | 4,561 | 4,468 | 4,508 | -1.27% | 751,000 | 7005億9463万 | +12.84% | 27.6 | 9.57 |
| 07/29 | 4,560 | 4,596 | 4,526 | 4,566 | +0.46% | 720,400 | 7096億849万 | +15.92% | 27.96 | 9.7 |
| 07/26 | 4,550 | 4,578 | 4,500 | 4,545 | +0.02% | 890,000 | 7063億4485万 | +17.05% | 27.83 | 9.65 |
| 07/25 | 4,488 | 4,600 | 4,436 | 4,544 | -0.42% | 965,600 | 7061億8944万 | +18.77% | 27.82 | 9.65 |
| 07/24 | 4,566 | 4,646 | 4,538 | 4,563 | -2.31% | 1,078,200 | 7091億4226万 | +21.1% | 27.94 | 9.69 |
| 07/23 | 4,598 | 4,675 | 4,591 | 4,671 | +2.08% | 981,800 | 7259億2669万 | +25.87% | 28.6 | 9.92 |
| 07/22 | 4,601 | 4,644 | 4,516 | 4,576 | -1.93% | 1,368,900 | 7111億6261万 | +25.4% | 28.02 | 9.72 |
| 07/19 | 4,662 | 4,756 | 4,601 | 4,666 | +0.19% | 1,605,400 | 7251億4963万 | +30.04% | 28.57 | 9.91 |
| 07/18 | 4,543 | 4,755 | 4,537 | 4,657 | +3.15% | 3,439,000 | 7237億5093万 | +32% | 28.51 | 9.89 |
| 07/17 | 4,409 | 4,530 | 4,336 | 4,515 | +3.86% | 2,177,200 | 7016億8251万 | +30.19% | 27.64 | 9.59 |
| 07/16 | 4,452 | 4,509 | 4,245 | 4,347 | +0.56% | 4,745,800 | 6755億7339万 | +27.29% | 26.62 | 9.23 |
| 07/12 | 4,010 | 4,323 | 4,004 | 4,323 | +19.32% | 5,828,500 | 6718億4352万 | +28.36% | 26.47 | 9.18 |
| 07/11 | 3,605 | 3,654 | 3,557 | 3,623 | +0.53% | 1,524,700 | 5630億5553万 | +9% | 22.18 | 7.69 |
| 07/10 | 3,663 | 3,676 | 3,549 | 3,604 | -1.1% | 1,093,500 | 5601億272万 | +9.11% | 22.07 | 7.65 |
| 07/09 | 3,652 | 3,652 | 3,574 | 3,644 | -0.74% | 1,377,500 | 5663億1917万 | +10.83% | 22.31 | 7.74 |
| 07/08 | 3,659 | 3,687 | 3,635 | 3,671 | +0.25% | 1,097,400 | 5705億1528万 | +12.23% | 22.48 | 7.8 |
| 07/05 | 3,750 | 3,750 | 3,646 | 3,662 | -1.82% | 1,090,900 | 5691億1658万 | +12.61% | 22.42 | 7.78 |
| 07/04 | 3,635 | 3,795 | 3,633 | 3,730 | +2.9% | 2,779,400 | 5796億8455万 | +15.37% | 22.84 | 7.92 |
| 07/03 | 3,500 | 3,625 | 3,484 | 3,625 | +4.47% | 2,370,400 | 5633億6636万 | +12.86% | 22.2 | 7.7 |
| 07/02 | 3,340 | 3,479 | 3,339 | 3,470 | +3.89% | 1,597,900 | 5392億7759万 | +8.57% | 21.25 | 7.37 |
| 07/01 | 3,366 | 3,430 | 3,321 | 3,340 | +3.09% | 1,517,500 | 5190億7410万 | +4.7% | 20.45 | 7.09 |
| 06/28 | 3,296 | 3,313 | 3,234 | 3,240 | -0.7% | 933,700 | 5035億3296万 | +1.47% | 19.84 | 6.88 |
| 06/27 | 3,291 | 3,291 | 3,245 | 3,263 | -0.97% | 589,900 | 5071億743万 | +2.19% | 19.98 | 6.93 |
| 06/26 | 3,255 | 3,297 | 3,209 | 3,295 | +2.3% | 811,200 | 5120億8059万 | +3.07% | 20.17 | 7 |
| 06/25 | 3,120 | 3,239 | 3,120 | 3,221 | +3.04% | 795,100 | 5005億8015万 | +0.66% | 19.72 | 6.84 |
| 06/24 | 3,155 | 3,181 | 3,111 | 3,126 | -0.67% | 894,400 | 4858億1606万 | -2.5% | 19.14 | 6.64 |
| 06/21 | 3,125 | 3,184 | 3,117 | 3,147 | +0.7% | 1,092,300 | 4890億7970万 | -2.18% | 19.27 | 6.68 |
| 06/20 | 3,102 | 3,155 | 3,094 | 3,125 | +0.71% | 581,100 | 4856億6065万 | -3.19% | 19.13 | 6.64 |
| 06/19 | 3,110 | 3,128 | 3,072 | 3,103 | -1.02% | 545,200 | 4822億4160万 | -4.11% | 19 | 6.59 |
| 06/18 | 3,141 | 3,175 | 3,111 | 3,135 | +0.45% | 630,400 | 4872億1477万 | -3.27% | 19.2 | 6.66 |
| 06/17 | 3,060 | 3,124 | 3,059 | 3,121 | +2.03% | 801,100 | 4850億3901万 | -3.91% | 19.11 | 6.63 |
| 06/14 | 3,154 | 3,182 | 3,059 | 3,059 | -3.29% | 939,400 | 4754億350万 | -6.05% | 18.73 | 6.5 |
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 | |
| 2017年 2月期 | 200 1,999 9/2 | 81 809 12/27 808 12/22 | 33,425,000 3,342,500 9/2 | 309億2453万 | 125億1523万 | +32.93% 1/23 | -42.94% 12/13 |
| 2018年 2月期 | 367 3,670 1/22 | 116 1,156 3/1 | 17,795,000 1,779,500 8/7 | 567億7490万 | 178億8332万 | +26.29% 4/19 | -20.01% 8/7 |
| 2019年 2月期 | 444 4,440 5/15 | 194 1,940 10/30 | 10,831,000 1,083,100 1/15 | 686億8680万 | 301億4981万 | +24.94% 1/25 | -23.61% 10/29 |
| 2020年 2月期 | 848 8,480 2/7 | 321 3,210 4/12 | 6,429,000 642,900 1/16 | 1317億8887万 | 498億8706万 | +34.1% 1/20 | -41.41% 3/19 |
| 2021年 2月期 | 2,250 22,500 2/25 | 378 3,775 3/19 | 12,057,000 1,205,700 7/17 | 3496億7567万 | 586億6780万 | +41.32% 7/17 | -19.68% 4/6 |
| 2022年 2月期 | 6,340 63,400 9/21 | 2,048 20,480 3/4 | 12,352,000 1,235,200 10/19 | 9853億833万 | 3182億8256万 | +21.52% 9/2 | -22.17% 10/18 |
| 2023年 2月期 | 5,830 1/19 | 3,110 31,100 6/20 | 7,348,000 734,800 5/30 | 9060億4852万 | 4833億2948万 | +26.69% 1/19 | -17.25% 6/15 |
| 2024年 2月期 | 5,939 6/22 | 2,951 2/9 | 11,736,000 2/29 | 9229億8836万 | 4586億1907万 | +13.75% 11/21 | -24.91% 1/18 |
| 最新 | 5,267 2024/11/8 | 1,038,400 | 8185億5189万 | +2.43% 5,142 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 288%（3.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 142%（2.42倍）
- 2020/12/30 vs 2019/12/30
- 224%（3.24倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/11/08 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
81円（2016/12/27） - 6411%（65.11倍）
5,267円（11/8）