株価チャート
株価
11/8
- 前日 (11/7)
- 2,740
- 始値
- 2,736
- 高値
- 2,768
- 安値
- 2,680
- 終値 -0.88%
- 2,716
- 出来高 -34.31%
- 44,800
乖離率
- 株価（5日）
移動平均値 - -3.45%
2,813 - 株価（25日）
移動平均値 - +0.85%
2,693 - 出来高（5日）
移動平均値 - -15.5%
53,020
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 | 2,736 | 2,768 | 2,680 | 2,716 | -0.88% | 44,800 | 43億3202万 | +0.85% | 286.44 | 10.64 |
| 11/07 | 2,758 | 2,791 | 2,685 | 2,740 | -3.52% | 68,200 | 43億7030万 | +1.82% | 288.97 | 10.74 |
| 11/06 | 2,895 | 2,950 | 2,810 | 2,840 | -3.57% | 69,800 | 45億2980万 | +5.62% | 299.52 | 11.13 |
| 11/05 | 2,799 | 2,960 | 2,721 | 2,945 | +4.25% | 56,900 | 46億9727万 | +9.72% | 310.59 | 11.54 |
| 11/01 | 2,764 | 2,925 | 2,761 | 2,825 | -0.81% | 25,400 | 45億587万 | +5.57% | 297.94 | 11.07 |
| 10/31 | 2,777 | 2,869 | 2,676 | 2,848 | +0.74% | 83,400 | 45億4256万 | +6.59% | 300.36 | 11.16 |
| 10/30 | 2,772 | 2,924 | 2,755 | 2,827 | +0.18% | 81,300 | 45億906万 | +5.8% | 298.15 | 11.08 |
| 10/29 | 3,100 | 3,180 | 2,780 | 2,822 | -9.98% | 189,000 | 45億109万 | +5.69% | 297.62 | 11.06 |
| 10/28 | 3,255 | 3,525 | 2,952 | 3,135 | -1.88% | 356,200 | 50億32万 | +17.02% | 330.63 | 12.29 |
| 10/25 | 2,681 | 3,195 | 2,650 | 3,195 | +18.64% | 469,100 | 50億9602万 | +19.66% | 336.96 | 12.52 |
| 10/24 | 2,415 | 2,822 | 2,320 | 2,693 | +13.87% | 282,500 | 42億9533万 | +0.97% | 284.02 | 10.55 |
| 10/23 | 2,400 | 2,611 | 2,289 | 2,365 | -2.31% | 105,400 | 37億7217万 | -12.18% | 249.42 | 9.27 |
| 10/22 | 2,470 | 2,487 | 2,414 | 2,421 | -3.16% | 16,400 | 38億6149万 | -11.93% | 255.33 | 9.49 |
| 10/21 | 2,480 | 2,500 | 2,422 | 2,500 | -1.19% | 28,200 | 39億8750万 | -11.03% | 263.66 | 9.8 |
| 10/18 | 2,515 | 2,585 | 2,515 | 2,530 | 0% | 36,100 | 40億3535万 | -11.88% | 266.83 | 9.92 |
| 10/17 | 2,475 | 2,551 | 2,461 | 2,530 | +0.2% | 32,800 | 40億3535万 | -13.89% | 266.83 | 9.92 |
| 10/16 | 2,453 | 2,547 | 2,436 | 2,525 | +0.88% | 60,700 | 40億2737万 | -15.41% | 266.3 | 9.9 |
| 10/15 | 2,581 | 2,596 | 2,405 | 2,503 | -4.1% | 83,300 | 39億9228万 | -17.04% | 263.98 | 9.81 |
| 10/11 | 2,645 | 2,689 | 2,500 | 2,610 | -1.69% | 66,700 | 41億6295万 | -14.98% | 275.26 | 10.23 |
| 10/10 | 2,650 | 2,696 | 2,515 | 2,655 | -1.67% | 82,500 | 42億3472万 | -15.63% | 280.01 | 10.41 |
| 10/09 | 2,615 | 2,749 | 2,559 | 2,700 | +3.37% | 75,100 | 43億650万 | -15.81% | 284.75 | 10.58 |
| 10/08 | 2,596 | 2,660 | 2,546 | 2,612 | +0.35% | 33,100 | 41億6614万 | -19.8% | 275.47 | 10.24 |
| 10/07 | 2,549 | 2,617 | 2,444 | 2,603 | +0.04% | 53,300 | 41億5178万 | -20.71% | 274.52 | 10.2 |
| 10/04 | 2,500 | 2,649 | 2,413 | 2,602 | +1.13% | 107,300 | 41億5019万 | -21.01% | 274.42 | 10.2 |
| 10/03 | 2,665 | 2,728 | 2,539 | 2,573 | -3.63% | 111,500 | 41億393万 | -22.05% | 271.36 | 10.08 |
| 10/02 | 2,729 | 2,729 | 2,545 | 2,670 | -1.4% | 95,700 | 42億5865万 | -19.55% | 281.59 | 10.46 |
| 10/01 | 2,644 | 2,757 | 2,641 | 2,708 | +0.52% | 70,900 | 43億1926万 | -18.65% | 285.6 | 10.61 |
| 09/30 | 2,705 | 3,150 | 2,519 | 2,694 | -1.86% | 364,100 | 42億9693万 | -19.77% | 284.12 | 10.56 |
| 09/27 | 2,748 | 2,785 | 2,650 | 2,745 | +0.26% | 74,300 | 43億7827万 | -19.26% | 289.5 | 10.76 |
| 09/26 | 2,801 | 2,816 | 2,700 | 2,738 | -3.96% | 107,500 | 43億6711万 | -19.85% | 288.76 | 10.73 |
| 09/25 | 2,760 | 3,195 | 2,739 | 2,851 | +2.55% | 362,400 | 45億4734万 | -16.42% | 300.68 | 11.17 |
| 09/24 | 3,090 | 3,090 | 2,721 | 2,780 | -8.7% | 174,100 | 44億3410万 | -18.38% | 293.19 | 10.9 |
| 09/20 | 2,896 | 3,280 | 2,826 | 3,045 | +5% | 208,200 | 48億5677万 | -10.02% | 321.14 | 11.93 |
| 09/19 | 3,140 | 3,200 | 2,784 | 2,900 | -7.05% | 211,100 | 46億2550万 | -13.33% | 305.85 | 11.37 |
| 09/18 | 3,425 | 3,545 | 2,666 | 3,120 | -7% | 360,400 | 49億7640万 | -5.48% | 329.05 | 12.23 |
| 09/17 | 3,790 | 3,790 | 3,285 | 3,355 | -10.77% | 140,300 | 53億5122万 | +3.45% | 353.83 | 13.15 |
| 09/13 | 4,025 | 4,050 | 3,420 | 3,760 | -4.57% | 170,100 | 59億9720万 | +18.87% | 396.55 | 14.74 |
| 09/12 | 4,085 | 4,295 | 3,800 | 3,940 | -2.11% | 180,700 | 62億8430万 | +27.84% | 415.53 | 15.44 |
| 09/11 | 4,070 | 4,560 | 3,870 | 4,025 | -4.39% | 337,400 | 64億1987万 | +35.02% | 424.5 | 15.77 |
| 09/10 | 3,900 | 4,285 | 3,800 | 4,210 | +13.94% | 297,000 | 67億1495万 | +46.49% | 444.01 | 16.5 |
| 09/09 | 3,270 | 3,855 | 3,105 | 3,695 | +10.63% | 317,100 | 58億9352万 | +34.36% | 389.69 | 14.48 |
| 09/06 | 3,550 | 3,695 | 3,175 | 3,340 | -12.79% | 307,300 | 53億2730万 | +26.47% | 352.25 | 13.09 |
| 09/05 | 4,600 | 5,000 | 3,830 | 3,830 | -15.45% | 669,200 | 61億885万 | +50.79% | 403.93 | 15.01 |
| 09/04 | 3,930 | 4,540 | 3,930 | 4,530 | +9.42% | 302,800 | 72億2535万 | +87.27% | 477.75 | 17.75 |
| 09/03 | 4,310 | 4,500 | 3,980 | 4,140 | +4.55% | 496,000 | 66億330万 | +82.78% | 436.62 | 16.23 |
| 09/02 | 3,300 | 3,960 | 3,205 | 3,960 | +21.47% | 388,300 | 63億1620万 | +86.09% | 417.64 | 15.52 |
| 08/30 | 2,894 | 3,260 | 2,788 | 3,260 | +13.08% | 249,300 | 51億9970万 | +63.16% | 343.81 | 12.78 |
| 08/29 | 2,650 | 2,965 | 2,593 | 2,883 | +4.08% | 166,400 | 45億9838万 | +52.14% | 304.05 | 11.3 |
| 08/28 | 3,150 | 3,150 | 2,584 | 2,770 | -8.28% | 268,900 | 44億1815万 | +53.29% | 292.14 | 10.86 |
| 08/27 | 2,800 | 3,170 | 2,631 | 3,020 | +3.6% | 326,600 | 48億1690万 | +75.17% | 318.5 | 11.84 |
| 08/26 | 3,490 | 3,490 | 2,777 | 2,915 | -15.63% | 388,300 | 46億4942万 | +78.62% | 307.43 | 11.42 |
| 08/23 | 3,665 | 3,825 | 3,345 | 3,455 | -7.5% | 506,400 | 55億1072万 | +123.91% | 364.38 | 13.54 |
| 08/22 | 3,625 | 3,830 | 3,050 | 3,735 | +19.14% | 1,083,800 | 59億5732万 | +160.64% | 393.91 | 14.64 |
| 08/21 | 2,633 | 3,135 | 2,482 | 3,135 | +19.07% | 360,100 | 50億32万 | +138.95% | 330.63 | 12.29 |
| 08/20 | 2,772 | 3,035 | 2,370 | 2,633 | -3.27% | 741,700 | 41億9963万 | +116.71% | 277.69 | 10.32 |
| 08/19 | 2,705 | 2,722 | 2,450 | 2,722 | +22.5% | 410,000 | 43億4159万 | +139.19% | 287.07 | 10.67 |
| 08/16 | 2,134 | 2,378 | 2,041 | 2,222 | +6.62% | 685,700 | 35億4409万 | +110.22% | 234.34 | 8.71 |
| 08/15 | 1,871 | 2,141 | 1,836 | 2,084 | +16.36% | 1,125,800 | 33億2398万 | +109.03% | 219.79 | 8.17 |
| 08/14 | 1,695 | 1,990 | 1,555 | 1,791 | +8.22% | 1,381,000 | 28億5664万 | +90.13% | 188.89 | 7.02 |
| 08/13 | 1,655 | 1,655 | 1,655 | 1,655 | +22.14% | 8,400 | 26億3972万 | +84.09% | 174.54 | 6.49 |
| 08/09 | 1,695 | 1,705 | 1,355 | 1,355 | -21.9% | 431,600 | 21億6122万 | +57.19% | 142.9 | 5.31 |
| 08/08 | 1,345 | 1,735 | 1,266 | 1,735 | +20.91% | 772,900 | 27億6732万 | +107.54% | 182.98 | 6.8 |
| 08/07 | 1,535 | 1,590 | 1,352 | 1,435 | +6.69% | 890,100 | 22億8882万 | +80.28% | 151.34 | 5.62 |
| 08/06 | 1,415 | 1,415 | 953 | 1,345 | +20.63% | 1,283,200 | 21億4527万 | +74.9% | 141.85 | 5.27 |
| 08/05 | 1,115 | 1,115 | 1,115 | 1,115 | +15.54% | 53,000 | 17億7842万 | +49.66% | 117.59 | 4.37 |
| 08/02 | 830 | 965 | 755 | 965 | +18.4% | 1,222,500 | 15億3917万 | +32.19% | 101.77 | 3.78 |
| 08/01 | 841 | 946 | 787 | 815 | +2.39% | 1,002,400 | 12億9992万 | +12.88% | 85.95 | 3.19 |
| 07/31 | 796 | 796 | 781 | 796 | +14.37% | 27,300 | 12億6962万 | +10.56% | 83.95 | 3.12 |
| 07/30 | 687 | 696 | 683 | 696 | 0% | 4,700 | 11億1012万 | -3.2% | 73.4 | 2.73 |
| 07/29 | 694 | 699 | 689 | 696 | -1.83% | 3,500 | 11億1012万 | -3.6% | 73.4 | 2.73 |
| 07/26 | 690 | 712 | 690 | 709 | +3.05% | 500 | 11億3085万 | -2.34% | 74.77 | 2.78 |
| 07/25 | 691 | 699 | 688 | 688 | -0.43% | 2,400 | 10億9736万 | -5.62% | 72.56 | 2.7 |
| 07/24 | 703 | 717 | 691 | 691 | -1.71% | 3,900 | 11億214万 | -5.73% | 72.88 | 2.71 |
| 07/23 | 699 | 719 | 699 | 703 | +0.14% | 4,800 | 11億2128万 | -4.61% | 74.14 | 2.76 |
| 07/22 | 702 | 721 | 698 | 702 | +0.14% | 2,300 | 11億1969万 | -5.01% | 74.04 | 2.75 |
| 07/19 | 710 | 711 | 701 | 701 | -0.85% | 500 | 11億1809万 | -5.4% | 73.93 | 2.75 |
| 07/18 | 704 | 715 | 702 | 707 | +0.14% | 700 | 11億2766万 | -4.97% | 74.56 | 2.77 |
| 07/17 | 704 | 711 | 701 | 706 | -1.53% | 3,800 | 11億2607万 | -5.36% | 74.46 | 2.77 |
| 07/16 | 710 | 717 | 710 | 717 | +0.99% | 1,200 | 11億4361万 | -4.14% | 75.62 | 2.81 |
| 07/12 | 697 | 711 | 697 | 710 | +2.01% | 8,300 | 11億3245万 | -5.33% | 74.88 | 2.78 |
| 07/11 | 704 | 715 | 690 | 696 | -1.56% | 4,700 | 11億1012万 | -7.32% | 73.4 | 2.73 |
| 07/10 | 708 | 718 | 707 | 707 | -0.42% | 2,800 | 11億2766万 | -5.98% | 74.56 | 2.77 |
| 07/09 | 722 | 722 | 706 | 710 | -1.66% | 3,600 | 11億3245万 | -5.71% | 74.88 | 2.78 |
| 07/08 | 724 | 724 | 712 | 722 | -0.28% | 1,000 | 11億5159万 | -4.12% | 76.15 | 2.83 |
| 07/05 | 714 | 724 | 710 | 724 | +1.26% | 3,700 | 11億5478万 | -3.85% | 76.36 | 2.84 |
| 07/04 | 736 | 741 | 708 | 715 | -3.51% | 22,000 | 11億4042万 | -5.05% | 75.41 | 2.8 |
| 07/03 | 775 | 889 | 741 | 741 | -0.54% | 164,400 | 11億8189万 | -1.59% | 78.15 | 2.9 |
| 07/02 | 744 | 746 | 744 | 745 | 0% | 700 | 11億8827万 | -0.93% | 78.57 | 2.92 |
| 07/01 | 753 | 759 | 741 | 745 | -1.19% | 1,500 | 11億8827万 | -0.8% | 78.57 | 2.92 |
| 06/28 | 751 | 754 | 751 | 754 | -0.79% | 300 | 12億263万 | +0.67% | 79.52 | 2.96 |
| 06/27 | 749 | 760 | 749 | 760 | -0.52% | 900 | 12億1220万 | +1.74% | 80.15 | 2.98 |
| 06/26 | 759 | 780 | 759 | 764 | +0.53% | 4,800 | 12億1858万 | +2.41% | 80.58 | 2.99 |
| 06/25 | 770 | 779 | 738 | 760 | -2.69% | 5,100 | 12億1220万 | +2.15% | 80.15 | 2.98 |
| 06/24 | 785 | 792 | 770 | 781 | -1.64% | 3,500 | 12億4569万 | +5.26% | 82.37 | 3.06 |
| 06/21 | 794 | 794 | 779 | 794 | +0.13% | 1,300 | 12億6643万 | +7.3% | 83.74 | 3.11 |
| 06/20 | 779 | 800 | 779 | 793 | +1.8% | 11,100 | 12億6483万 | +7.74% | 83.63 | 3.11 |
| 06/19 | 764 | 779 | 761 | 779 | 0% | 1,500 | 12億4250万 | +6.42% | 82.16 | 3.05 |
| 06/18 | 760 | 779 | 760 | 779 | +2.5% | 2,000 | 12億4250万 | +6.86% | 82.16 | 3.05 |
| 06/17 | 754 | 768 | 754 | 760 | -0.52% | 1,700 | 12億1220万 | +4.68% | 80.15 | 2.98 |
| 06/14 | 763 | 764 | 752 | 764 | -0.26% | 500 | 12億1858万 | +5.52% | 80.58 | 2.99 |
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 | 2,360 236,000 4/11 | 1,020 102,000 3/21 | 16,600 166 12/10 | - | - | +37.82% 10/5 | -24.16% 8/22 |
| 2009年 3月期 | 1,280 128,000 4/18 128,000 4/17 | 446 44,600 10/14 | 25,300 253 12/24 | - | - | +10.94% 11/14 | -41.91% 10/10 |
| 2010年 3月期 | 760 76,000 6/16 | 450 45,000 11/18 | 67,700 677 12/22 | - | - | +31.81% 4/20 | -15.45% 7/14 |
| 2011年 3月期 | 675 67,500 4/20 | 265 26,500 3/17 | 36,100 361 3/17 | 9億1719万 | 3億6008万 | +18.27% 1/13 | -40.49% 3/17 |
| 2012年 3月期 | 360 35,950 7/29 | 293 29,330 12/12 | 4,100 41 12/27 | 4億8848万 | 3億9853万 | +7.3% 7/28 | -11.72% 5/15 |
| 2013年 3月期 | 900 90,000 7/2 | 276 27,600 5/16 | 81,500 815 7/2 | 12億2292万 | 3億7502万 | +97.31% 6/20 | -29.08% 7/24 |
| 2014年 3月期 | 1,940 12/11 | 476 47,600 6/27 | 467,100 1/30 | 26億3607万 | 6億4678万 | +184% 12/11 | -22.61% 2/5 |
| 2015年 3月期 | 1,572 9/30 | 815 5/15 | 270,400 4/24 | 21億3603万 | 11億742万 | +29.98% 9/29 | -7.12% 12/25 |
| 2016年 3月期 | 3,775 2/23 | 931 12/25 | 693,500 2/19 | 51億2947万 | 12億6504万 | +128.96% 2/9 | -25.37% 8/25 |
| 2017年 3月期 | 6,300 5/24 | 1,536 12/21 | 587,700 5/12 | 85億6044万 | 20億8711万 | +87.75% 4/20 | -36.24% 6/24 |
| 2018年 3月期 | 7,000 12/18 | 1,795 4/12 | 671,300 4/20 | 95億1160万 | 24億3904万 | +31.82% 10/19 | -25.06% 2/6 |
| 2019年 3月期 | 5,280 5/9 | 1,160 12/25 | 291,000 5/9 | 71億7446万 | 15億7620万 | +62.09% 1/29 | -34.8% 12/25 |
| 2020年 3月期 | 2,290 4/9 | 715 3/13 | 55,000 5/17 | 31億1165万 | 9億7154万 | +75.74% 4/14 | -36.06% 3/13 |
| 2021年 3月期 | 2,089 7/28 | 842 4/3 | 64,700 4/15 | 28億3853万 | 11億4410万 | +28.73% 7/28 | -11.65% 8/21 |
| 2022年 3月期 | 1,453 4/22 | 711 3/7 | 160,700 10/27 | 19億7433万 | 9億6610万 | +5.26% 4/8 | -16.14% 10/25 |
| 2023年 3月期 | 1,166 9/2 | 558 1/10 1/5 | 493,400 9/2 | 15億8436万 | 7億5821万 | +53.95% 9/1 | -15.06% 11/16 |
| 2024年 3月期 | 1,370 7/25 | 543 5/15 | 2,045,600 2/7 | 20億9596万 | 8億3073万 | +60.69% 2/7 | -16.6% 8/17 |
| 最新 | 2,716 2024/11/8 | 44,800 | 43億3202万 | +0.85% 2,693 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -88%（0.12倍）
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 76%（1.76倍）
- 2017/12/29 vs 2016/12/30
- 197%（2.97倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/11/08 vs 2023/12/29
- 345%（4.45倍）
- 過去安値
265円（2011/03/17） - 925%（10.25倍）
2,716円（11/8）