株価チャート
株価
10/11
- 前日 (10/10)
- 2,541
- 始値
- 2,543
- 高値
- 2,561
- 安値
- 2,535
- 終値 -0.24%
- 2,535
- 出来高 +38.98%
- 87,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
2,539 - 株価（25日）
移動平均値 - -0.08%
2,537 - 出来高（5日）
移動平均値 - -3.61%
90,260
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 2,543 | 2,561 | 2,535 | 2,535 | -0.24% | 87,000 | 623億1967万 | -0.08% | 11.31 | 0.77 |
| 10/10 | 2,552 | 2,570 | 2,541 | 2,541 | -0.43% | 62,600 | 624億6717万 | +0.2% | 11.34 | 0.77 |
| 10/09 | 2,529 | 2,553 | 2,524 | 2,552 | +1.71% | 76,800 | 627億3759万 | +0.51% | 11.38 | 0.77 |
| 10/08 | 2,526 | 2,533 | 2,505 | 2,509 | -1.95% | 123,600 | 616億8049万 | -1.3% | 11.19 | 0.76 |
| 10/07 | 2,588 | 2,588 | 2,553 | 2,559 | +0.71% | 101,300 | 629億968万 | +0.43% | 11.42 | 0.77 |
| 10/04 | 2,575 | 2,577 | 2,541 | 2,541 | -1.4% | 106,800 | 624億6717万 | -0.43% | 11.34 | 0.77 |
| 10/03 | 2,578 | 2,615 | 2,570 | 2,577 | +1.42% | 101,300 | 633億5218万 | +0.74% | 11.5 | 0.78 |
| 10/02 | 2,527 | 2,544 | 2,515 | 2,541 | -0.2% | 148,600 | 624億6717万 | -0.94% | 11.34 | 0.77 |
| 10/01 | 2,558 | 2,563 | 2,531 | 2,546 | -0.2% | 103,500 | 625億9009万 | -1.01% | 11.36 | 0.77 |
| 09/30 | 2,550 | 2,569 | 2,525 | 2,551 | -3.48% | 124,500 | 627億1301万 | -1.16% | 11.38 | 0.77 |
| 09/27 | 2,660 | 2,670 | 2,635 | 2,643 | +0.76% | 123,300 | 649億7471万 | +2.09% | 11.79 | 0.8 |
| 09/26 | 2,613 | 2,628 | 2,592 | 2,623 | +1.51% | 140,800 | 644億8303万 | +1.2% | 11.7 | 0.79 |
| 09/25 | 2,559 | 2,599 | 2,557 | 2,584 | +0.47% | 92,500 | 635億2427万 | -0.27% | 11.53 | 0.78 |
| 09/24 | 2,568 | 2,590 | 2,544 | 2,572 | +1.46% | 117,600 | 632億2927万 | -0.54% | 11.47 | 0.78 |
| 09/20 | 2,544 | 2,569 | 2,526 | 2,535 | +1.16% | 198,400 | 623億1967万 | -1.9% | 11.31 | 0.77 |
| 09/19 | 2,519 | 2,520 | 2,475 | 2,506 | +1.17% | 94,800 | 616億674万 | -2.87% | 11.18 | 0.76 |
| 09/18 | 2,497 | 2,499 | 2,451 | 2,477 | +1.23% | 88,600 | 608億9381万 | -3.84% | 11.05 | 0.75 |
| 09/17 | 2,519 | 2,523 | 2,421 | 2,447 | -2.28% | 146,900 | 601億5630万 | -4.9% | 10.92 | 0.74 |
| 09/13 | 2,517 | 2,523 | 2,496 | 2,504 | -1.07% | 129,000 | 615億5757万 | -2.49% | 11.17 | 0.76 |
| 09/12 | 2,485 | 2,543 | 2,483 | 2,531 | +1.93% | 124,800 | 622億2133万 | -1.17% | 11.29 | 0.76 |
| 09/11 | 2,508 | 2,521 | 2,465 | 2,483 | -1.19% | 199,400 | 610億4132万 | -2.7% | 11.08 | 0.75 |
| 09/10 | 2,492 | 2,540 | 2,492 | 2,513 | +0.12% | 139,300 | 617億7883万 | -1.14% | 11.21 | 0.76 |
| 09/09 | 2,489 | 2,514 | 2,457 | 2,510 | -0.4% | 139,100 | 617億508万 | -1.03% | 11.2 | 0.76 |
| 09/06 | 2,534 | 2,550 | 2,503 | 2,520 | -0.55% | 167,200 | 619億5091万 | -1.14% | 11.24 | 0.76 |
| 09/05 | 2,490 | 2,563 | 2,477 | 2,534 | +1.16% | 216,100 | 622億9509万 | -1.32% | 11.3 | 0.77 |
| 09/04 | 2,484 | 2,533 | 2,457 | 2,505 | -3.99% | 449,300 | 615億8216万 | -3.24% | 11.18 | 0.76 |
| 09/03 | 2,649 | 2,654 | 2,602 | 2,609 | -1.17% | 211,200 | 641億3886万 | +0.08% | 11.64 | 0.79 |
| 09/02 | 2,666 | 2,680 | 2,624 | 2,640 | -0.6% | 187,500 | 649億96万 | +0.72% | 11.78 | 0.8 |
| 08/30 | 2,650 | 2,667 | 2,633 | 2,656 | +0.57% | 197,200 | 652億9430万 | +0.95% | 11.85 | 0.8 |
| 08/29 | 2,695 | 2,695 | 2,641 | 2,641 | -2.04% | 166,500 | 649億2554万 | +0.04% | 11.78 | 0.8 |
| 08/28 | 2,753 | 2,765 | 2,662 | 2,696 | -2.03% | 241,000 | 662億7764万 | +1.54% | 12.03 | 0.81 |
| 08/27 | 2,743 | 2,764 | 2,739 | 2,752 | +1.44% | 260,400 | 676億5433万 | +3.11% | 12.28 | 0.83 |
| 08/26 | 2,753 | 2,754 | 2,704 | 2,713 | -2.23% | 236,300 | 666億9557万 | +1.23% | 12.1 | 0.82 |
| 08/23 | 2,750 | 2,789 | 2,744 | 2,775 | +1.09% | 345,400 | 682億1976万 | +2.97% | 12.38 | 0.84 |
| 08/22 | 2,750 | 2,784 | 2,701 | 2,745 | +0.15% | 449,800 | 674億8225万 | +1.29% | 12.25 | 0.83 |
| 08/21 | 2,678 | 2,741 | 2,657 | 2,741 | +6.24% | 781,500 | 673億8391万 | +0.48% | 12.23 | 0.83 |
| 08/20 | 2,496 | 2,582 | 2,488 | 2,580 | +4.54% | 243,900 | 634億2594万 | -6.01% | 11.51 | 0.78 |
| 08/19 | 2,501 | 2,524 | 2,466 | 2,468 | -1.56% | 237,800 | 606億7256万 | -10.93% | 11.01 | 0.75 |
| 08/16 | 2,487 | 2,520 | 2,478 | 2,507 | +2.75% | 158,300 | 616億3133万 | -10.46% | 11.18 | 0.76 |
| 08/15 | 2,399 | 2,454 | 2,370 | 2,440 | +1.04% | 237,700 | 599億8422万 | -13.63% | 10.89 | 0.74 |
| 08/14 | 2,386 | 2,427 | 2,363 | 2,415 | +0.63% | 289,300 | 593億6963万 | -15.35% | 10.77 | 0.73 |
| 08/13 | 2,328 | 2,400 | 2,328 | 2,400 | +2.92% | 229,400 | 590億87万 | -16.7% | 10.71 | 0.72 |
| 08/09 | 2,364 | 2,369 | 2,282 | 2,332 | +0.78% | 329,600 | 573億2918万 | -19.83% | 10.4 | 0.7 |
| 08/08 | 2,271 | 2,366 | 2,255 | 2,314 | +0.13% | 524,100 | 568億8667万 | -21.27% | 10.32 | 0.7 |
| 08/07 | 2,158 | 2,373 | 2,130 | 2,311 | +3.68% | 1,067,500 | 568億1292万 | -22.21% | 10.31 | 0.7 |
| 08/06 | 2,343 | 2,352 | 2,123 | 2,229 | -5.35% | 1,143,800 | 547億9706万 | -25.8% | 9.94 | 0.67 |
| 08/05 | 2,355 | 2,356 | 2,355 | 2,355 | -17.51% | 330,000 | 578億9460万 | -22.48% | 10.51 | 0.71 |
| 08/02 | 2,925 | 2,957 | 2,837 | 2,855 | -4.39% | 464,900 | 701億8645万 | -6.85% | 12.74 | 0.86 |
| 08/01 | 3,050 | 3,050 | 2,966 | 2,986 | -2.1% | 210,300 | 734億692万 | -2.83% | 13.32 | 0.9 |
| 07/31 | 2,985 | 3,070 | 2,957 | 3,050 | +2.62% | 138,900 | 749億8027万 | -0.88% | 13.61 | 0.92 |
| 07/30 | 2,935 | 2,980 | 2,934 | 2,972 | +0.44% | 121,400 | 730億6275万 | -3.48% | 13.26 | 0.9 |
| 07/29 | 2,929 | 2,969 | 2,924 | 2,959 | +2.35% | 118,700 | 727億4316万 | -3.99% | 13.2 | 0.89 |
| 07/26 | 2,912 | 2,926 | 2,891 | 2,891 | +0.21% | 214,800 | 710億7147万 | -6.29% | 12.9 | 0.87 |
| 07/25 | 2,950 | 2,950 | 2,857 | 2,885 | -3.74% | 270,100 | 709億2396万 | -6.63% | 12.87 | 0.87 |
| 07/24 | 3,035 | 3,050 | 2,982 | 2,997 | -1.74% | 163,200 | 736億7734万 | -3.14% | 13.37 | 0.9 |
| 07/23 | 3,040 | 3,070 | 3,035 | 3,050 | +0.66% | 61,800 | 749億8027万 | -1.49% | 13.61 | 0.92 |
| 07/22 | 3,105 | 3,115 | 3,025 | 3,030 | -2.1% | 99,900 | 744億8860万 | -2.01% | 13.52 | 0.91 |
| 07/19 | 3,120 | 3,150 | 3,095 | 3,095 | -1.43% | 96,600 | 760億8654万 | +0.06% | 13.81 | 0.93 |
| 07/18 | 3,120 | 3,185 | 3,115 | 3,140 | -2.03% | 117,000 | 771億9281万 | +1.68% | 14.01 | 0.95 |
| 07/17 | 3,175 | 3,215 | 3,165 | 3,205 | +1.42% | 105,300 | 787億9075万 | +3.99% | 14.3 | 0.97 |
| 07/16 | 3,180 | 3,200 | 3,140 | 3,160 | -1.86% | 159,600 | 776億8448万 | +2.73% | 14.1 | 0.95 |
| 07/12 | 3,160 | 3,230 | 3,160 | 3,220 | +0.31% | 88,900 | 791億5950万 | +4.85% | 14.37 | 0.97 |
| 07/11 | 3,140 | 3,270 | 3,140 | 3,210 | +2.88% | 235,800 | 789億1367万 | +4.83% | 14.32 | 0.97 |
| 07/10 | 3,115 | 3,135 | 3,085 | 3,120 | -0.48% | 107,300 | 767億113万 | +2.26% | 13.92 | 0.94 |
| 07/09 | 3,100 | 3,155 | 3,100 | 3,135 | +0.64% | 114,000 | 770億6989万 | +2.99% | 13.99 | 0.95 |
| 07/08 | 3,095 | 3,125 | 3,090 | 3,115 | +0.48% | 91,800 | 765億7821万 | +2.53% | 13.9 | 0.94 |
| 07/05 | 3,110 | 3,125 | 3,095 | 3,100 | 0% | 48,700 | 762億946万 | +2.18% | 13.83 | 0.94 |
| 07/04 | 3,130 | 3,135 | 3,090 | 3,100 | -0.48% | 79,100 | 762億946万 | +2.28% | 13.83 | 0.94 |
| 07/03 | 3,100 | 3,135 | 3,085 | 3,115 | -0.48% | 93,700 | 765億7821万 | +2.94% | 13.9 | 0.94 |
| 07/02 | 3,065 | 3,140 | 3,065 | 3,130 | +2.12% | 110,800 | 769億4697万 | +3.54% | 13.96 | 0.95 |
| 07/01 | 3,040 | 3,095 | 3,040 | 3,065 | +0.82% | 103,300 | 753億4903万 | +1.52% | 13.67 | 0.93 |
| 06/28 | 3,050 | 3,055 | 3,015 | 3,040 | -0.65% | 80,900 | 747億3444万 | +0.66% | 13.56 | 0.93 |
| 06/27 | 3,065 | 3,070 | 3,045 | 3,060 | -0.97% | 63,700 | 752億2611万 | +1.22% | 13.65 | 0.94 |
| 06/26 | 3,100 | 3,100 | 3,065 | 3,090 | 0% | 47,600 | 759億6362万 | +2.22% | 13.79 | 0.95 |
| 06/25 | 3,055 | 3,100 | 3,045 | 3,090 | +1.31% | 72,800 | 759億6362万 | +2.32% | 13.79 | 0.95 |
| 06/24 | 3,055 | 3,085 | 3,030 | 3,050 | +0.83% | 72,300 | 749億8027万 | +1.03% | 13.61 | 0.93 |
| 06/21 | 3,020 | 3,065 | 3,005 | 3,025 | +0.17% | 184,200 | 743億6568万 | +0.17% | 13.5 | 0.93 |
| 06/20 | 3,000 | 3,050 | 2,996 | 3,020 | +0.67% | 78,800 | 742億4276万 | -0.1% | 13.47 | 0.92 |
| 06/19 | 3,030 | 3,050 | 3,000 | 3,000 | -0.99% | 62,100 | 737億5109万 | -0.89% | 13.38 | 0.92 |
| 06/18 | 2,979 | 3,040 | 2,952 | 3,030 | +2.92% | 114,900 | 744億8860万 | +0.07% | 13.52 | 0.93 |
| 06/17 | 3,040 | 3,040 | 2,931 | 2,944 | -3.63% | 172,100 | 723億7440万 | -2.81% | 13.13 | 0.9 |
| 06/14 | 2,975 | 3,060 | 2,971 | 3,055 | +2.69% | 102,400 | 751億319万 | +0.56% | 13.63 | 0.94 |
| 06/13 | 3,010 | 3,030 | 2,966 | 2,975 | -1% | 94,400 | 731億3650万 | -2.27% | 13.27 | 0.91 |
| 06/12 | 3,050 | 3,060 | 3,000 | 3,005 | -1.48% | 61,700 | 738億7401万 | -1.57% | 13.41 | 0.92 |
| 06/11 | 3,050 | 3,065 | 3,025 | 3,050 | +0.33% | 92,700 | 749億8027万 | -0.29% | 13.61 | 0.93 |
| 06/10 | 2,987 | 3,060 | 2,968 | 3,040 | +1.77% | 104,800 | 747億3444万 | -0.75% | 13.56 | 0.93 |
| 06/07 | 2,925 | 3,010 | 2,925 | 2,987 | +1.63% | 103,300 | 734億3150万 | -2.51% | 13.33 | 0.91 |
| 06/06 | 2,935 | 2,953 | 2,915 | 2,939 | -0.34% | 153,600 | 722億5148万 | -4.24% | 13.11 | 0.9 |
| 06/05 | 2,948 | 2,963 | 2,927 | 2,949 | -0.77% | 158,900 | 724億9732万 | -4.1% | 13.16 | 0.9 |
| 06/04 | 2,955 | 3,005 | 2,955 | 2,972 | -1.43% | 279,100 | 730億6275万 | -3.48% | 13.26 | 0.91 |
| 06/03 | 3,035 | 3,055 | 3,015 | 3,015 | -0.66% | 163,500 | 741億1984万 | -2.08% | 13.45 | 0.92 |
| 05/31 | 2,995 | 3,040 | 2,979 | 3,035 | +1.81% | 137,500 | 746億1152万 | -1.24% | 13.54 | 0.93 |
| 05/30 | 2,975 | 2,984 | 2,923 | 2,981 | -1.29% | 215,400 | 732億8400万 | -2.71% | 13.3 | 0.91 |
| 05/29 | 3,005 | 3,065 | 3,005 | 3,020 | -0.33% | 121,300 | 742億4276万 | -1.24% | 13.47 | 0.92 |
| 05/28 | 3,125 | 3,135 | 3,030 | 3,030 | -2.57% | 83,200 | 744億8860万 | -0.59% | 13.52 | 0.93 |
| 05/27 | 3,100 | 3,135 | 3,070 | 3,110 | +0.32% | 77,100 | 764億5530万 | +2.27% | 13.87 | 0.95 |
| 05/24 | 3,025 | 3,125 | 3,015 | 3,100 | +0.81% | 139,600 | 762億946万 | +2.34% | 13.83 | 0.95 |
| 05/23 | 3,010 | 3,145 | 3,010 | 3,075 | +2.16% | 183,900 | 755億9487万 | +1.85% | 13.72 | 0.94 |
| 05/22 | 3,055 | 3,055 | 3,000 | 3,010 | -1.95% | 100,300 | 739億9693万 | -0.07% | 13.43 | 0.92 |
| 05/21 | 3,065 | 3,105 | 3,040 | 3,070 | +0.16% | 104,000 | 754億7195万 | +2.03% | 13.7 | 0.94 |
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 | 1,850 3,700 7/12 | 541 1,081 3/18 | 508,200 254,100 2/14 | - | - | +17.17% 5/7 | -38.99% 2/14 |
| 2009年 3月期 | 957 1,914 5/16 | 205 409 2/10 | 586,000 293,000 11/12 | - | - | +41.47% 5/16 | -44.36% 10/29 |
| 2010年 3月期 | 820 1,640 12/17 | 243 485 4/1 | 378,000 189,000 10/27 | - | - | +26.95% 6/8 | -13.82% 3/2 |
| 2011年 3月期 | 916 1,832 4/30 | 470 941 3/17 940 3/15 | 271,200 135,600 3/22 | 225億1866万 | 115億5433万 | +20.97% 11/29 | -37.71% 3/15 |
| 2012年 3月期 | 865 1,730 3/29 | 458 915 11/22 | 152,200 76,100 5/16 | 212億6489万 | 112億4704万 | +19.58% 12/9 | -20.1% 8/22 |
| 2013年 3月期 | 993 1,985 3/27 | 500 999 10/11 | 118,000 59,000 10/3 | 243億9932万 | 122億7955万 | +22.93% 5/2 | -13.22% 10/3 |
| 2014年 3月期 | 2,795 5,590 3/31 | 848 1,695 4/2 | 479,600 239,800 2/21 | 687億1143万 | 208億3468万 | +25.21% 5/24 | -11.94% 2/4 |
| 2015年 3月期 | 4,540 9,080 3/23 | 2,143 4,285 5/20 | 696,800 348,400 11/6 | 1116億998万 | 526億7057万 | +19.76% 2/27 | -13.92% 5/19 |
| 2016年 3月期 | 4,495 8,990 6/26 | 2,080 4,160 2/25 | 886,200 443,100 11/10 | 1105億372万 | 511億3409万 | +25.53% 11/11 | -25.1% 8/12 |
| 2017年 3月期 | 3,705 7,410 3/31 | 2,283 4,565 5/6 | 1,100,400 550,200 7/28 | 910億8260万 | 561億1229万 | +19.02% 5/12 | -13.84% 8/3 |
| 2018年 3月期 | 7,480 1/22 | 3,120 6,240 4/20 | 874,200 437,100 8/4 | 1838億8606万 | 767億113万 | +20.74% 5/11 | -10.81% 2/6 |
| 2019年 3月期 | 7,270 5/17 | 3,720 1/4 | 640,100 11/5 | 1787億2348万 | 914億5135万 | +12.4% 2/7 | -19.1% 10/29 |
| 2020年 3月期 | 5,930 4/22 | 2,707 3/17 | 259,000 11/6 | 1457億8132万 | 665億4807万 | +8.13% 11/8 | -22.33% 3/16 |
| 2021年 3月期 | 5,480 3/19 3/9 | 2,410 4/6 | 311,800 8/5 | 1347億1866万 | 592億4671万 | +16.62% 6/1 | -11.35% 7/10 |
| 2022年 3月期 | 5,750 5/11 | 3,170 3/17 | 424,800 2/3 | 1413億5626万 | 779億3032万 | +13.75% 11/1 | -18.58% 3/14 |
| 2023年 3月期 | 5,230 11/17 | 2,887 4/27 | 754,200 8/3 | 1285億7274万 | 709億7313万 | +23.89% 8/5 | -12.95% 12/21 |
| 2024年 3月期 | 5,200 4/3 | 2,915 3/5 | 743,700 2/5 | 1278億3522万 | 716億6147万 | +12.08% 9/5 | -12.73% 2/6 |
| 最新 | 2,535 2024/10/11 | 87,000 | 623億1967万 | -0.08% 2,537 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/27 vs 1995/12/29
- -55%（0.45倍）
- 1997/12/26 vs 1996/12/27
- -77%（0.23倍）
- 1998/12/30 vs 1997/12/26
- 64%（1.64倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/26 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/26
- 62%（1.62倍）
- 2003/12/30 vs 2002/12/30
- 433%（5.33倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 142%（2.42倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 235%（3.35倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 258%（3.58倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/10/11 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
88円（2002/02/15） - 2797%（28.97倍）
2,535円（10/11）