株価チャート

株価

11/18

前日 (11/15): 1,097
始値: 1,097
高値: 1,098
安値: 1,097
終値 +0.09%: 1,098
出来高 -8.47%: 5,400

乖離率

株価（5日） 移動平均値: +0.09%
1,097
株価（25日） 移動平均値: +0.18%
1,096
出来高（5日） 移動平均値: -10.3%
6,020

2024/06/24～2024/11/18

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
11/18	1,097	1,098	1,097	1,098	+0.09%	5,400	71億98万	+0.18%	501.21	2.11
11/15	1,097	1,099	1,097	1,097	0%	5,900	70億9451万	+0.09%	500.75	2.1
11/14	1,097	1,097	1,097	1,097	0%	1,600	70億9451万	+0.09%	500.75	2.1
11/13	1,097	1,101	1,097	1,097	0%	8,800	70億9451万	+0.09%	500.75	2.1
11/12	1,099	1,099	1,097	1,097	-0.09%	8,400	70億9451万	+0.09%	500.75	2.1
11/11	1,097	1,098	1,097	1,098	+0.09%	9,000	71億98万	+0.18%	501.21	2.11
11/08	1,098	1,100	1,097	1,097	0%	12,400	70億9451万	+0.09%	500.75	2.1
11/07	1,097	1,098	1,097	1,097	0%	5,100	70億9451万	+0.18%	500.75	2.1
11/06	1,097	1,098	1,097	1,097	0%	8,900	70億9451万	+0.18%	500.75	2.1
11/05	1,097	1,098	1,097	1,097	-0.18%	4,300	70億9451万	+0.18%	500.75	2.1
11/01	1,096	1,099	1,096	1,099	+0.27%	3,000	71億745万	+0.37%	501.67	2.11
10/31	1,096	1,096	1,096	1,096	-0.09%	600	70億8805万	+0.09%	500.3	2.1
10/30	1,096	1,098	1,096	1,097	0%	12,800	70億9451万	+0.18%	500.75	2.1
10/29	1,096	1,097	1,096	1,097	+0.09%	4,800	70億9451万	+0.18%	500.75	2.1
10/28	1,096	1,097	1,096	1,096	-0.18%	1,600	70億8805万	+0.09%	500.3	2.1
10/25	1,096	1,098	1,096	1,098	+0.27%	1,500	71億98万	+0.27%	501.21	2.11
10/24	1,095	1,097	1,095	1,095	0%	23,800	70億8158万	0%	499.84	2.1
10/23	1,095	1,096	1,095	1,095	-0.09%	6,400	70億8158万	0%	499.84	2.1
10/22	1,096	1,099	1,096	1,096	+0.09%	13,900	70億8805万	+0.09%	500.3	2.1
10/21	1,095	1,096	1,095	1,095	0%	7,100	70億6231万	0%	499.84	2.1
10/18	1,095	1,096	1,095	1,095	+0.09%	12,300	70億6231万	0%	499.84	2.1
10/17	1,095	1,095	1,094	1,094	-0.09%	800	70億5586万	-0.09%	499.38	2.1
10/16	1,095	1,096	1,095	1,095	+0.09%	9,400	70億6231万	-0.09%	499.84	2.1
10/15	1,094	1,094	1,094	1,094	-0.09%	5,700	70億5586万	-0.18%	499.38	2.1
10/11	1,095	1,095	1,095	1,095	0%	1,600	70億6231万	-0.09%	499.84	2.1
10/10	1,095	1,095	1,095	1,095	+0.09%	10,400	70億6231万	-0.09%	499.84	2.1
10/09	1,094	1,094	1,094	1,094	0%	13,200	70億5586万	-0.18%	499.38	2.1
10/08	1,095	1,095	1,094	1,094	0%	3,200	70億5586万	-0.18%	499.38	2.1
10/07	1,094	1,095	1,094	1,094	0%	8,200	70億5586万	-0.18%	499.38	2.1
10/04	1,092	1,094	1,092	1,094	+0.18%	14,300	70億5586万	-0.18%	499.38	2.1
10/03	1,092	1,094	1,092	1,092	0%	51,700	70億4296万	-0.36%	498.47	2.09
10/02	1,093	1,096	1,092	1,092	-0.64%	10,500	70億4296万	-0.46%	498.47	2.09
10/01	1,098	1,099	1,097	1,099	+0.18%	120,100	70億8811万	+0.18%	501.67	2.11
09/30	1,096	1,098	1,096	1,097	+0.09%	57,500	70億7521万	0%	500.75	2.1
09/27	1,094	1,097	1,094	1,096	+0.27%	99,900	70億6876万	-0.09%	500.3	2.1
09/26	1,093	1,094	1,090	1,093	-0.09%	79,700	70億4941万	-0.36%	498.93	2.09
09/25	1,090	1,095	1,085	1,094	-0.27%	32,600	70億5586万	-0.27%	499.38	2.09
09/24	1,098	1,098	1,097	1,097	0%	48,600	70億7521万	0%	500.75	2.1
09/20	1,098	1,098	1,097	1,097	0%	130,900	70億7433万	0%	500.75	2.1
09/19	1,097	1,099	1,097	1,097	0%	151,200	70億7433万	0%	500.75	2.1
09/18	1,097	1,097	1,097	1,097	0%	27,400	70億7433万	0%	500.75	2.1
09/17	1,097	1,098	1,097	1,097	0%	57,500	70億7433万	+1.39%	500.75	2.1
09/13	1,097	1,098	1,097	1,097	0%	8,700	70億7433万	+3.1%	500.75	2.1
09/12	1,098	1,098	1,097	1,097	-0.09%	9,500	70億7433万	+5.38%	500.75	2.1
09/11	1,097	1,098	1,097	1,098	+0.09%	81,000	70億8078万	+7.96%	501.21	2.1
09/10	1,097	1,097	1,097	1,097	-0.09%	6,900	70億7433万	+10.7%	500.75	2.1
09/09	1,097	1,098	1,097	1,098	+0.09%	11,800	70億8078万	+13.55%	501.21	2.1
09/06	1,097	1,097	1,097	1,097	-0.09%	19,700	70億7433万	+15.96%	500.75	2.1
09/05	1,097	1,098	1,097	1,098	+0.09%	37,300	70億8078万	+18.57%	501.21	2.1
09/04	1,097	1,098	1,097	1,097	0%	19,100	70億7433万	+21.22%	500.75	2.1
09/03	1,097	1,098	1,097	1,097	0%	74,000	70億7433万	+23.95%	500.75	2.1
09/02	1,097	1,098	1,096	1,097	0%	165,800	70億7433万	+26.82%	500.75	2.1
08/30	1,096	1,097	1,096	1,097	+0.09%	33,900	70億7433万	+29.98%	500.75	2.1
08/29	1,096	1,097	1,096	1,096	0%	38,000	70億6788万	+33.01%	500.3	2.1
08/28	1,096	1,097	1,096	1,096	0%	55,000	70億6788万	+36.32%	500.3	2.1
08/27	1,096	1,097	1,096	1,096	0%	62,700	70億6788万	+39.8%	500.3	2.1
08/26	1,096	1,097	1,096	1,096	0%	54,900	70億6788万	+43.46%	500.3	2.1
08/23	1,096	1,097	1,096	1,096	0%	47,400	70億6788万	+47.11%	500.3	2.1
08/22	1,096	1,097	1,096	1,096	-0.09%	39,400	70億6788万	+51.17%	500.3	2.1
08/21	1,096	1,097	1,096	1,097	+0.09%	27,400	70億7433万	+55.6%	500.75	2.1
08/20	1,096	1,097	1,096	1,096	0%	149,000	70億6788万	+60%	500.3	2.1
08/19	1,096	1,097	1,096	1,096	-0.09%	78,500	70億6788万	+64.81%	500.3	2.1
08/16	1,096	1,097	1,096	1,097	+0.09%	154,300	70億7433万	+69.81%	500.75	2.1
08/15	1,097	1,097	1,096	1,096	-0.09%	283,000	70億6788万	+75.08%	500.3	2.1
08/14	1,097	1,098	1,096	1,097	+49.66%	768,300	70億7433万	+81.02%	500.75	2.1
08/13	733	733	733	733	+15.8%	5,800	47億2697万	+25.09%	334.6	1.4
08/09	633	633	633	633	+18.76%	4,700	40億8209万	+8.95%	288.95	1.21
08/08	483	560	483	533	+10.35%	31,600	34億3721万	-7.94%	243.3	1.02
08/07	469	499	469	483	+2.99%	11,900	31億1477万	-16.87%	220.48	0.92
08/06	472	525	464	469	-2.29%	18,200	30億2448万	-19.97%	214.09	0.9
08/05	550	555	477	480	-16.81%	33,800	30億9542万	-18.78%	219.11	0.92
08/02	585	594	566	577	-2.2%	10,200	37億2095万	-3.03%	263.39	1.1
08/01	592	599	587	590	0%	2,700	38億479万	-1.01%	269.32	1.13
07/31	590	591	588	590	+0.17%	4,700	38億479万	-1.17%	269.32	1.13
07/30	588	598	588	589	-0.84%	800	37億9834万	-1.34%	268.86	1.13
07/29	590	594	590	594	+1.02%	2,800	38億3058万	-0.5%	271.15	1.14
07/26	600	600	588	588	-1.01%	2,100	37億9189万	-1.51%	268.41	1.12
07/25	597	597	584	594	-0.83%	8,700	38億3058万	-0.67%	271.15	1.14
07/24	595	599	594	599	+0.67%	1,700	38億6283万	+0.17%	273.43	1.15
07/23	602	605	594	595	0%	7,000	38億3703万	-0.34%	271.6	1.14
07/22	605	606	595	595	-1%	2,400	38億3703万	-0.34%	271.6	1.14
07/19	600	605	598	601	+0.33%	4,500	38億7572万	+0.67%	274.34	1.15
07/18	605	605	599	599	-1.32%	4,300	38億6283万	+0.5%	273.43	1.15
07/17	601	607	601	607	+1.17%	1,200	39億1442万	+1.85%	277.08	1.16
07/16	601	605	598	600	-0.33%	3,200	38億6928万	+0.67%	273.89	1.15
07/12	598	606	596	602	+0.67%	5,800	38億8217万	+1.01%	274.8	1.15
07/11	601	601	597	598	-0.5%	2,600	38億5638万	+0.34%	272.97	1.14
07/10	605	605	595	601	-0.17%	5,100	38億7572万	+0.84%	274.34	1.15
07/09	597	603	596	602	+0.84%	2,700	38億8217万	+1.01%	274.8	1.15
07/08	602	605	591	597	-0.33%	7,500	38億4993万	+0.34%	272.52	1.14
07/05	593	628	593	599	+1.01%	16,500	38億6283万	+0.67%	273.43	1.15
07/04	590	597	587	593	+0.68%	8,300	38億2413万	-0.34%	270.69	1.13
07/03	597	597	580	589	-1.17%	16,300	37億9834万	-1.01%	268.86	1.13
07/02	598	601	596	596	+0.34%	2,200	38億4348万	+0.17%	272.06	1.14
07/01	603	604	584	594	-0.5%	14,800	38億3058万	-0.17%	271.15	1.14
06/28	599	601	597	597	0%	2,400	38億4993万	+0.17%	272.52	1.13
06/27	598	598	596	597	-0.17%	2,500	38億4993万	0%	272.52	1.13
06/26	595	604	593	598	+0.67%	5,400	38億5638万	+0.17%	272.97	1.13
06/25	603	603	590	594	-0.67%	9,100	38億3058万	-0.5%	271.15	1.12
06/24	592	598	590	598	-0.99%	8,500	38億5638万	0%	272.97	1.13

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2018年 3月期	5,488 43,900 12/28	1,664 13,310 12/14	6,545,600 818,200 12/29	326億3087万	94億9668万	+17.01% 3/2	-32.54% 2/15
2019年 3月期	3,845 4/2	1,142 12/25	372,300 5/14	228億6390万	69億4153万	+33.76% 2/27	-33.97% 12/25
2020年 3月期	2,129 4/10	500 3/23	137,100 5/27	134億6038万	31億9400万	+46.51% 4/28	-37.59% 3/23
2021年 3月期	1,399 5/26	630 4/6	365,000 10/13	89億6255万	40億3603万	+31.8% 5/11	-12.84% 6/15
2022年 3月期	1,947 9/27	711 2/24	688,600 8/6	125億752万	45億7144万	+31.46% 9/1	-24.93% 11/29
2023年 3月期	846 4/5	560 12/28	85,200 8/9	54億3944万	36億640万	+11.72% 2/14	-11.26% 9/26
2024年 3月期	838 7/26	579 10/24	216,100 3/21	54億342万	37億3339万	+18.73% 11/29	-19.84% 8/14