株価チャート
株価
11/8
- 前日 (11/7)
- 364
- 始値
- 368
- 高値
- 371
- 安値
- 360
- 終値 -0.55%
- 362
- 出来高 +29.14%
- 244,200
乖離率
- 株価（5日）
移動平均値 - +0.28%
361 - 株価（25日）
移動平均値 - -2.43%
371 - 出来高（5日）
移動平均値 - +53.31%
159,280
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 | 368 | 371 | 360 | 362 | -0.55% | 244,200 | 151億1762万 | -2.43% | - | 2.75 |
| 11/07 | 367 | 371 | 364 | 364 | +0.83% | 189,100 | 152億114万 | -2.15% | - | 2.76 |
| 11/06 | 363 | 368 | 361 | 361 | +0.28% | 128,900 | 150億7586万 | -3.22% | - | 2.74 |
| 11/05 | 362 | 363 | 359 | 360 | 0% | 102,200 | 150億3410万 | -3.74% | - | 2.73 |
| 11/01 | 365 | 367 | 358 | 360 | -2.7% | 132,000 | 150億3410万 | -4% | - | 2.73 |
| 10/31 | 363 | 370 | 361 | 370 | +1.37% | 252,700 | 154億5171万 | -1.6% | - | 2.81 |
| 10/30 | 360 | 365 | 358 | 365 | +1.67% | 190,700 | 152億4290万 | -3.18% | - | 2.77 |
| 10/29 | 353 | 360 | 353 | 359 | +1.7% | 131,600 | 149億9233万 | -4.77% | - | 2.72 |
| 10/28 | 345 | 357 | 343 | 353 | +1.15% | 184,200 | 147億4177万 | -6.61% | - | 2.68 |
| 10/25 | 355 | 356 | 345 | 349 | -2.24% | 209,300 | 145億7472万 | -8.16% | - | 2.65 |
| 10/24 | 350 | 360 | 349 | 357 | 0% | 215,800 | 149億881万 | -6.3% | - | 2.71 |
| 10/23 | 361 | 362 | 355 | 357 | -2.19% | 258,100 | 149億881万 | -6.54% | - | 2.71 |
| 10/22 | 372 | 372 | 363 | 365 | -2.93% | 185,600 | 152億4290万 | -4.7% | - | 2.77 |
| 10/21 | 366 | 379 | 365 | 376 | +2.73% | 257,100 | 157億228万 | -1.83% | - | 2.85 |
| 10/18 | 370 | 386 | 362 | 366 | -1.88% | 666,100 | 152億8466万 | -4.69% | - | 2.78 |
| 10/17 | 374 | 374 | 368 | 373 | +0.27% | 176,000 | 155億7699万 | -2.86% | - | 2.83 |
| 10/16 | 375 | 376 | 371 | 372 | -2.36% | 202,200 | 155億3523万 | -3.38% | - | 2.82 |
| 10/15 | 380 | 382 | 373 | 381 | -0.52% | 242,700 | 159億1109万 | -1.04% | - | 2.89 |
| 10/11 | 380 | 383 | 370 | 383 | 0% | 423,900 | 159億9461万 | -0.78% | - | 2.91 |
| 10/10 | 399 | 410 | 382 | 383 | -0.52% | 1,391,600 | 159億9461万 | -0.78% | - | 2.91 |
| 10/09 | 391 | 392 | 380 | 385 | -1.28% | 304,800 | 160億7813万 | -0.77% | - | 2.92 |
| 10/08 | 393 | 397 | 390 | 390 | -1.76% | 153,400 | 162億8694万 | 0% | - | 2.96 |
| 10/07 | 397 | 401 | 395 | 397 | +1.28% | 107,700 | 165億7927万 | +1.79% | - | 3.01 |
| 10/04 | 393 | 396 | 390 | 392 | +0.51% | 132,500 | 163億7046万 | +0.26% | - | 2.97 |
| 10/03 | 388 | 395 | 386 | 390 | +1.83% | 228,900 | 162億8694万 | -0.26% | - | 2.96 |
| 10/02 | 383 | 388 | 382 | 383 | -1.54% | 135,600 | 159億9461万 | -2.3% | - | 2.91 |
| 10/01 | 386 | 390 | 382 | 389 | +1.57% | 105,000 | 162億4518万 | -1.02% | - | 2.95 |
| 09/30 | 385 | 397 | 383 | 383 | -4.49% | 263,300 | 159億9461万 | -2.54% | - | 2.91 |
| 09/27 | 385 | 404 | 385 | 401 | +4.97% | 405,900 | 167億4631万 | +1.78% | - | 3.04 |
| 09/26 | 384 | 385 | 379 | 382 | -0.26% | 169,500 | 159億5285万 | -3.05% | - | 2.9 |
| 09/25 | 383 | 386 | 381 | 383 | 0% | 97,200 | 159億9461万 | -3.04% | - | 2.91 |
| 09/24 | 389 | 390 | 381 | 383 | -1.29% | 104,900 | 159億9461万 | -3.28% | - | 2.91 |
| 09/20 | 390 | 393 | 387 | 388 | +0.78% | 115,600 | 162億342万 | -2.27% | - | 2.94 |
| 09/19 | 380 | 386 | 379 | 385 | +2.94% | 144,000 | 160億7813万 | -3.02% | - | 2.92 |
| 09/18 | 383 | 384 | 374 | 374 | -0.8% | 101,100 | 156億1876万 | -6.03% | - | 2.84 |
| 09/17 | 379 | 383 | 374 | 377 | -1.31% | 131,300 | 157億4404万 | -5.28% | - | 2.86 |
| 09/13 | 385 | 389 | 381 | 382 | -1.29% | 113,100 | 159億5285万 | -4.02% | - | 2.9 |
| 09/12 | 390 | 394 | 385 | 387 | +2.11% | 176,500 | 161億6165万 | -2.76% | - | 2.94 |
| 09/11 | 388 | 394 | 376 | 379 | -1.3% | 173,200 | 158億2756万 | -4.53% | - | 2.88 |
| 09/10 | 388 | 391 | 384 | 384 | -1.03% | 112,100 | 160億3637万 | -3.27% | - | 2.91 |
| 09/09 | 375 | 388 | 372 | 388 | +0.52% | 246,900 | 162億342万 | -1.77% | - | 2.94 |
| 09/06 | 396 | 398 | 386 | 386 | -2.28% | 228,200 | 161億1989万 | -2.28% | - | 2.93 |
| 09/05 | 395 | 402 | 391 | 395 | 0% | 175,500 | 164億9574万 | -0.25% | - | 3 |
| 09/04 | 405 | 409 | 395 | 395 | -6.18% | 440,400 | 164億9574万 | -0.5% | - | 3 |
| 09/03 | 432 | 433 | 421 | 421 | -1.41% | 336,200 | 175億8154万 | +5.78% | - | 3.19 |
| 09/02 | 418 | 432 | 414 | 427 | +3.89% | 392,300 | 178億3211万 | +7.29% | - | 3.24 |
| 08/30 | 411 | 417 | 409 | 411 | +1.48% | 187,900 | 171億6393万 | +3.53% | - | 3.12 |
| 08/29 | 401 | 411 | 401 | 405 | 0% | 164,500 | 169億1336万 | +2.02% | - | 3.07 |
| 08/28 | 404 | 406 | 399 | 405 | -0.74% | 179,700 | 169億1336万 | +1.76% | - | 3.07 |
| 08/27 | 401 | 408 | 399 | 408 | +0.99% | 194,600 | 170億3864万 | +2% | - | 3.1 |
| 08/26 | 398 | 404 | 395 | 404 | +0.5% | 179,900 | 168億7160万 | +0.75% | - | 3.07 |
| 08/23 | 404 | 405 | 398 | 402 | -0.5% | 140,000 | 167億8807万 | 0% | - | 3.05 |
| 08/22 | 401 | 406 | 399 | 404 | 0% | 111,600 | 168億7160万 | 0% | - | 3.07 |
| 08/21 | 403 | 404 | 398 | 404 | -1.22% | 175,100 | 168億7160万 | -0.25% | - | 3.07 |
| 08/20 | 403 | 412 | 401 | 409 | +3.28% | 238,800 | 170億8040万 | +0.49% | - | 3.1 |
| 08/19 | 401 | 404 | 393 | 396 | -1.25% | 215,900 | 165億3751万 | -2.94% | - | 3.01 |
| 08/16 | 401 | 408 | 397 | 401 | +1.78% | 269,800 | 167億4631万 | -2.2% | - | 3.04 |
| 08/15 | 395 | 399 | 389 | 394 | -2.23% | 253,200 | 164億5398万 | -4.37% | - | 2.99 |
| 08/14 | 415 | 418 | 390 | 403 | +2.81% | 1,191,600 | 168億2984万 | -2.66% | - | 3.06 |
| 08/13 | 362 | 392 | 362 | 392 | +7.4% | 403,100 | 163億7046万 | -5.77% | - | 2.97 |
| 08/09 | 361 | 380 | 358 | 365 | -3.18% | 522,200 | 152億3922万 | -12.68% | - | 2.77 |
| 08/08 | 370 | 384 | 366 | 377 | +0.27% | 406,500 | 157億4024万 | -10.66% | - | 2.86 |
| 08/07 | 369 | 389 | 369 | 376 | -0.27% | 599,200 | 156億9848万 | -11.53% | - | 2.85 |
| 08/06 | 350 | 380 | 350 | 377 | +15.64% | 672,300 | 157億4024万 | -11.71% | - | 2.86 |
| 08/05 | 360 | 372 | 319 | 326 | -17.68% | 2,019,400 | 136億1092万 | -24.19% | - | 2.47 |
| 08/02 | 403 | 404 | 388 | 396 | -4.12% | 1,007,000 | 165億3351万 | -8.76% | - | 3.01 |
| 08/01 | 419 | 420 | 410 | 413 | -1.9% | 208,900 | 172億4328万 | -5.49% | - | 3.13 |
| 07/31 | 413 | 422 | 411 | 421 | +1.2% | 157,200 | 175億7729万 | -3.88% | - | 3.19 |
| 07/30 | 411 | 417 | 409 | 416 | +0.97% | 280,500 | 173億6854万 | -5.24% | - | 3.16 |
| 07/29 | 415 | 417 | 410 | 412 | -0.24% | 281,000 | 172億153万 | -6.58% | - | 3.13 |
| 07/26 | 418 | 422 | 413 | 413 | -1.2% | 346,800 | 172億4328万 | -6.56% | - | 3.13 |
| 07/25 | 422 | 425 | 416 | 418 | -2.34% | 449,300 | 174億5204万 | -5.64% | - | 3.17 |
| 07/24 | 439 | 442 | 428 | 428 | -2.51% | 299,200 | 178億6955万 | -3.6% | - | 3.25 |
| 07/23 | 434 | 439 | 433 | 439 | +2.57% | 224,600 | 183億2882万 | -1.35% | - | 3.33 |
| 07/22 | 441 | 443 | 428 | 428 | -2.51% | 456,500 | 178億6955万 | -3.82% | - | 3.25 |
| 07/19 | 442 | 443 | 436 | 439 | -0.68% | 274,400 | 183億2882万 | -1.35% | - | 3.33 |
| 07/18 | 444 | 449 | 441 | 442 | -0.9% | 221,200 | 184億5407万 | -0.67% | - | 3.35 |
| 07/17 | 443 | 451 | 441 | 446 | +1.36% | 354,400 | 186億2108万 | 0% | - | 3.38 |
| 07/16 | 452 | 453 | 440 | 440 | -3.08% | 333,900 | 183億7057万 | -1.35% | - | 3.34 |
| 07/12 | 437 | 460 | 437 | 454 | +3.65% | 665,200 | 189億5509万 | +1.57% | - | 3.45 |
| 07/11 | 444 | 444 | 435 | 438 | +0.23% | 236,400 | 182億8707万 | -2.01% | - | 3.32 |
| 07/10 | 446 | 446 | 436 | 437 | -2.24% | 443,500 | 182億4531万 | -2.24% | - | 3.32 |
| 07/09 | 452 | 455 | 447 | 447 | -0.89% | 154,700 | 186億6283万 | 0% | - | 3.39 |
| 07/08 | 459 | 462 | 450 | 451 | -0.66% | 181,300 | 188億2983万 | +0.89% | - | 3.42 |
| 07/05 | 454 | 459 | 451 | 454 | +0.22% | 230,000 | 189億5509万 | +1.79% | - | 3.45 |
| 07/04 | 453 | 455 | 450 | 453 | +0.44% | 187,800 | 189億1334万 | +1.8% | - | 3.44 |
| 07/03 | 444 | 453 | 444 | 451 | +1.81% | 372,600 | 188億2983万 | +1.58% | - | 3.42 |
| 07/02 | 439 | 443 | 435 | 443 | +0.68% | 282,000 | 184億9582万 | -0.23% | - | 3.36 |
| 07/01 | 442 | 445 | 436 | 440 | -0.23% | 329,500 | 183億7057万 | -0.68% | - | 3.34 |
| 06/28 | 454 | 454 | 441 | 441 | -2% | 310,100 | 184億1232万 | -0.45% | - | 3.35 |
| 06/27 | 447 | 454 | 447 | 450 | -0.88% | 216,200 | 187億8808万 | +1.58% | - | 3.41 |
| 06/26 | 453 | 454 | 446 | 454 | +1.57% | 215,400 | 189億5509万 | +2.48% | - | 3.44 |
| 06/25 | 446 | 452 | 446 | 447 | -0.45% | 179,900 | 186億6283万 | +0.9% | - | 3.39 |
| 06/24 | 442 | 449 | 442 | 449 | +1.58% | 133,000 | 187億4633万 | +1.35% | - | 3.41 |
| 06/21 | 450 | 452 | 442 | 442 | -1.12% | 170,500 | 184億5407万 | -0.45% | - | 3.35 |
| 06/20 | 445 | 450 | 445 | 447 | +0.22% | 127,600 | 186億6283万 | +0.68% | - | 3.39 |
| 06/19 | 444 | 451 | 441 | 446 | +1.36% | 215,000 | 186億2108万 | +0.68% | - | 3.38 |
| 06/18 | 435 | 447 | 435 | 440 | +1.38% | 212,800 | 183億7057万 | -0.45% | - | 3.34 |
| 06/17 | 438 | 440 | 431 | 434 | -2.03% | 248,300 | 181億2006万 | -2.25% | - | 3.29 |
| 06/14 | 440 | 449 | 440 | 443 | -1.12% | 236,700 | 184億9582万 | -0.67% | - | 3.36 |
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 | |
| 2021年 3月期 | 2,070 2/17 | 770 2/5 | 45,469,000 2/10 | 715億8925万 | 266億2981万 | +18.97% 4/26 | -16.34% 4/12 |
| 2022年 3月期 | 1,750 6/3 | 430 2/24 | 17,166,400 4/13 | 605億2231万 | 153億6612万 | +23.32% 4/5 | -28.59% 8/16 |
| 2023年 3月期 | 759 11/22 | 407 5/13 | 27,218,000 5/27 | 272億5180万 | 145億5235万 | +48.82% 4/20 | -21.65% 5/13 |
| 2024年 3月期 | 984 7/11 | 508 2/15 | 31,506,100 4/21 | 408億6264万 | 211億8979万 | +24.89% 7/11 | -18.93% 10/31 |
| 最新 | 362 2024/11/8 | 244,200 | 151億1762万 | -2.43% 371 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/11/08 vs 2023/12/29
- -34%（0.66倍）