株価チャート
株価
11/8
- 前日 (11/7)
- 2,613
- 始値
- 2,643
- 高値
- 2,697
- 安値
- 2,612
- 終値 +1.15%
- 2,643
- 出来高 -49.54%
- 433,100
乖離率
- 株価（5日）
移動平均値 - +4.38%
2,532 - 株価（25日）
移動平均値 - +3.65%
2,550 - 出来高（5日）
移動平均値 - -14.58%
507,000
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 | 2,643 | 2,697 | 2,612 | 2,643 | +1.15% | 433,100 | 576億9609万 | +3.65% | 8.9 | 1.32 |
| 11/07 | 2,574 | 2,629 | 2,461 | 2,613 | +3.53% | 858,300 | 570億4120万 | +2.71% | 8.79 | 1.3 |
| 11/06 | 2,510 | 2,550 | 2,485 | 2,524 | +3.66% | 425,500 | 550億9835万 | -0.75% | 8.49 | 1.26 |
| 11/05 | 2,476 | 2,481 | 2,429 | 2,435 | -0.37% | 341,300 | 531億5550万 | -4.25% | 8.19 | 1.22 |
| 11/01 | 2,524 | 2,527 | 2,427 | 2,444 | -6.65% | 476,800 | 533億5197万 | -4.23% | 8.23 | 1.22 |
| 10/31 | 2,538 | 2,632 | 2,524 | 2,618 | +2.71% | 431,500 | 571億5035万 | +2.23% | 8.81 | 1.31 |
| 10/30 | 2,538 | 2,570 | 2,520 | 2,549 | +0.99% | 436,800 | 556億4409万 | -0.27% | 8.58 | 1.27 |
| 10/29 | 2,470 | 2,524 | 2,464 | 2,524 | +1.65% | 200,300 | 550億9835万 | -1.17% | 8.49 | 1.26 |
| 10/28 | 2,435 | 2,502 | 2,432 | 2,483 | +2.1% | 196,300 | 542億333万 | -2.67% | 8.36 | 1.24 |
| 10/25 | 2,444 | 2,468 | 2,420 | 2,432 | -1.18% | 193,600 | 530億9001万 | -4.55% | 8.18 | 1.21 |
| 10/24 | 2,412 | 2,477 | 2,409 | 2,461 | -0.04% | 219,400 | 537億2307万 | -3.26% | 8.28 | 1.23 |
| 10/23 | 2,488 | 2,514 | 2,461 | 2,462 | -1.12% | 194,300 | 537億4490万 | -2.99% | 8.29 | 1.23 |
| 10/22 | 2,520 | 2,533 | 2,466 | 2,490 | -1.07% | 251,300 | 543億5613万 | -1.81% | 8.38 | 1.24 |
| 10/21 | 2,524 | 2,536 | 2,507 | 2,517 | -1.33% | 178,000 | 549億4554万 | -0.59% | 8.47 | 1.26 |
| 10/18 | 2,567 | 2,570 | 2,540 | 2,551 | -0.16% | 132,600 | 556億8775万 | +1.07% | 8.59 | 1.27 |
| 10/17 | 2,585 | 2,600 | 2,546 | 2,555 | -0.2% | 177,300 | 557億7507万 | +1.43% | 8.6 | 1.28 |
| 10/16 | 2,600 | 2,608 | 2,556 | 2,560 | -5.19% | 304,900 | 558億8422万 | +1.79% | 8.62 | 1.28 |
| 10/15 | 2,643 | 2,706 | 2,639 | 2,700 | +3.49% | 216,600 | 589億4039万 | +7.48% | 9.09 | 1.35 |
| 10/11 | 2,585 | 2,660 | 2,585 | 2,609 | +0.73% | 221,400 | 569億5388万 | +4.19% | 8.78 | 1.3 |
| 10/10 | 2,653 | 2,654 | 2,575 | 2,590 | -1.78% | 231,200 | 565億3911万 | +3.56% | 8.72 | 1.29 |
| 10/09 | 2,620 | 2,645 | 2,604 | 2,637 | +2.53% | 206,800 | 575億6511万 | +5.23% | 8.87 | 1.32 |
| 10/08 | 2,600 | 2,637 | 2,567 | 2,572 | -1.91% | 138,300 | 561億4618万 | +2.35% | 8.66 | 1.28 |
| 10/07 | 2,686 | 2,686 | 2,622 | 2,622 | +1.24% | 181,800 | 572億3767万 | +4.05% | 8.82 | 1.31 |
| 10/04 | 2,593 | 2,620 | 2,565 | 2,590 | +0.54% | 207,400 | 565億3911万 | +2.61% | 8.72 | 1.29 |
| 10/03 | 2,592 | 2,621 | 2,565 | 2,576 | +3.16% | 261,400 | 562億3350万 | +1.74% | 8.67 | 1.29 |
| 10/02 | 2,527 | 2,551 | 2,485 | 2,497 | -3.33% | 343,500 | 545億894万 | -1.62% | 8.4 | 1.25 |
| 10/01 | 2,547 | 2,584 | 2,523 | 2,583 | +2.74% | 327,600 | 563億8630万 | +1.45% | 8.69 | 1.29 |
| 09/30 | 2,523 | 2,548 | 2,489 | 2,514 | -5.95% | 378,100 | 548億8005万 | -1.6% | 8.46 | 1.25 |
| 09/27 | 2,663 | 2,686 | 2,630 | 2,673 | +0.94% | 326,900 | 583億5098万 | +4.05% | 9 | 1.35 |
| 09/26 | 2,564 | 2,654 | 2,564 | 2,648 | +5.88% | 340,700 | 578億524万 | +2.8% | 8.91 | 1.34 |
| 09/25 | 2,503 | 2,532 | 2,474 | 2,501 | +0.32% | 211,400 | 545億9626万 | -3.29% | 8.42 | 1.26 |
| 09/24 | 2,537 | 2,541 | 2,468 | 2,493 | +1.01% | 341,300 | 544億2162万 | -4.19% | 8.39 | 1.26 |
| 09/20 | 2,492 | 2,555 | 2,456 | 2,468 | +2.7% | 1,227,600 | 538億7588万 | -5.73% | 8.31 | 1.25 |
| 09/19 | 2,394 | 2,421 | 2,373 | 2,403 | +3.13% | 415,300 | 524億5694万 | -8.63% | 8.09 | 1.21 |
| 09/18 | 2,354 | 2,356 | 2,289 | 2,330 | +0.47% | 329,900 | 508億6337万 | -11.98% | 7.84 | 1.18 |
| 09/17 | 2,399 | 2,401 | 2,292 | 2,319 | -3.33% | 227,600 | 506億2324万 | -13.15% | 7.8 | 1.17 |
| 09/13 | 2,390 | 2,428 | 2,384 | 2,399 | +0.21% | 194,900 | 523億6963万 | -10.65% | 8.07 | 1.21 |
| 09/12 | 2,423 | 2,443 | 2,381 | 2,394 | +3.06% | 322,900 | 522億6048万 | -11.17% | 8.06 | 1.21 |
| 09/11 | 2,402 | 2,418 | 2,308 | 2,323 | -3.93% | 331,400 | 507億1056万 | -14.12% | 7.82 | 1.17 |
| 09/10 | 2,479 | 2,485 | 2,403 | 2,418 | -1.59% | 248,400 | 527億8439万 | -11.3% | 8.14 | 1.22 |
| 09/09 | 2,375 | 2,458 | 2,330 | 2,457 | -0.93% | 290,700 | 536億3575万 | -9.8% | 8.27 | 1.24 |
| 09/06 | 2,512 | 2,530 | 2,445 | 2,480 | -0.52% | 249,500 | 541億3784万 | -9.49% | 8.35 | 1.25 |
| 09/05 | 2,511 | 2,572 | 2,482 | 2,493 | -1.85% | 319,800 | 544億2162万 | -9.84% | 8.39 | 1.26 |
| 09/04 | 2,586 | 2,605 | 2,535 | 2,540 | -6.86% | 302,200 | 554億4762万 | -9.09% | 8.55 | 1.28 |
| 09/03 | 2,799 | 2,816 | 2,727 | 2,727 | -2.4% | 144,800 | 595億2979万 | -3.26% | 9.18 | 1.38 |
| 09/02 | 2,819 | 2,829 | 2,761 | 2,794 | +1.05% | 210,400 | 609億9239万 | -1.52% | 9.4 | 1.41 |
| 08/30 | 2,727 | 2,779 | 2,726 | 2,765 | +1.69% | 206,500 | 603億5932万 | -2.95% | 9.31 | 1.4 |
| 08/29 | 2,724 | 2,756 | 2,699 | 2,719 | -2.02% | 211,000 | 593億5515万 | -4.93% | 9.15 | 1.37 |
| 08/28 | 2,689 | 2,775 | 2,680 | 2,775 | +1.31% | 248,800 | 605億7762万 | -3.61% | 9.34 | 1.4 |
| 08/27 | 2,666 | 2,739 | 2,662 | 2,739 | +1.56% | 226,400 | 597億9175万 | -5.49% | 9.22 | 1.38 |
| 08/26 | 2,750 | 2,764 | 2,683 | 2,697 | -4.23% | 387,400 | 588億7490万 | -7.48% | 9.08 | 1.36 |
| 08/23 | 2,766 | 2,820 | 2,730 | 2,816 | -1.09% | 379,100 | 614億7264万 | -4.09% | 9.48 | 1.42 |
| 08/22 | 2,845 | 2,894 | 2,834 | 2,847 | +0.07% | 210,100 | 621億4936万 | -3.39% | 9.58 | 1.44 |
| 08/21 | 2,834 | 2,852 | 2,802 | 2,845 | -2.23% | 289,100 | 621億570万 | -4.21% | 9.57 | 1.44 |
| 08/20 | 2,910 | 2,939 | 2,869 | 2,910 | +0.17% | 211,700 | 635億2464万 | -2.81% | 9.79 | 1.47 |
| 08/19 | 2,977 | 3,075 | 2,897 | 2,905 | +0.97% | 547,200 | 634億1549万 | -3.55% | 9.78 | 1.47 |
| 08/16 | 2,838 | 2,898 | 2,814 | 2,877 | +4.01% | 382,000 | 628億426万 | -5.08% | 9.68 | 1.45 |
| 08/15 | 2,738 | 2,783 | 2,715 | 2,766 | -2.19% | 434,400 | 603億8115万 | -9.22% | 9.31 | 1.4 |
| 08/14 | 2,928 | 2,928 | 2,810 | 2,828 | -2.78% | 492,600 | 617億3460万 | -7.82% | 9.52 | 1.43 |
| 08/13 | 2,758 | 2,909 | 2,714 | 2,909 | +7.34% | 603,500 | 635億281万 | -5.55% | 9.79 | 1.47 |
| 08/09 | 2,781 | 2,875 | 2,662 | 2,710 | +2.81% | 576,400 | 591億5869万 | -12.35% | 9.12 | 1.37 |
| 08/08 | 2,652 | 2,670 | 2,511 | 2,636 | -0.42% | 690,800 | 575億4328万 | -15.35% | 8.87 | 1.33 |
| 08/07 | 2,604 | 2,747 | 2,503 | 2,647 | -7.25% | 1,219,500 | 577億8341万 | -15.67% | 8.91 | 1.34 |
| 08/06 | 2,707 | 2,855 | 2,674 | 2,854 | +21.09% | 551,400 | 623億217万 | -9.71% | 9.61 | 1.44 |
| 08/05 | 2,638 | 2,655 | 2,357 | 2,357 | -17.5% | 367,900 | 514億5277万 | -25.79% | 7.93 | 1.19 |
| 08/02 | 2,915 | 2,923 | 2,781 | 2,857 | -7.99% | 494,200 | 623億6766万 | -11.14% | 9.62 | 1.44 |
| 08/01 | 3,310 | 3,355 | 3,105 | 3,105 | -3.72% | 272,400 | 677億8145万 | -3.93% | 10.45 | 1.57 |
| 07/31 | 3,115 | 3,230 | 3,100 | 3,225 | +2.22% | 233,200 | 704億102万 | -0.4% | 10.85 | 1.63 |
| 07/30 | 3,145 | 3,170 | 3,095 | 3,155 | -1.1% | 104,700 | 688億7294万 | -2.53% | 10.62 | 1.59 |
| 07/29 | 3,155 | 3,260 | 3,155 | 3,190 | +3.4% | 126,400 | 696億3698万 | -1.6% | 10.74 | 1.61 |
| 07/26 | 3,015 | 3,145 | 3,015 | 3,085 | +0.98% | 187,300 | 673億4485万 | -4.93% | 10.38 | 1.56 |
| 07/25 | 3,140 | 3,160 | 3,050 | 3,055 | -3.93% | 198,600 | 666億8996万 | -6.12% | 10.28 | 1.54 |
| 07/24 | 3,275 | 3,285 | 3,150 | 3,180 | -2% | 176,700 | 694億1868万 | -2.63% | 10.7 | 1.61 |
| 07/23 | 3,285 | 3,365 | 3,210 | 3,245 | +1.88% | 229,200 | 708億3761万 | -0.92% | 10.92 | 1.64 |
| 07/22 | 3,210 | 3,225 | 3,150 | 3,185 | -1.09% | 180,900 | 695億2783万 | -3.01% | 10.72 | 1.61 |
| 07/19 | 3,135 | 3,275 | 3,130 | 3,220 | +4.38% | 450,500 | 702億9187万 | -2.37% | 10.84 | 1.63 |
| 07/18 | 3,215 | 3,275 | 3,085 | 3,085 | -9.8% | 663,400 | 673億4485万 | -6.74% | 10.38 | 1.56 |
| 07/17 | 3,485 | 3,540 | 3,420 | 3,420 | -0.73% | 343,000 | 746億5783万 | +2.92% | 11.51 | 1.73 |
| 07/16 | 3,400 | 3,505 | 3,395 | 3,445 | +2.84% | 308,700 | 752億357万 | +3.73% | 11.59 | 1.74 |
| 07/12 | 3,300 | 3,420 | 3,295 | 3,350 | -1.33% | 291,200 | 731億2974万 | +0.96% | 11.27 | 1.69 |
| 07/11 | 3,350 | 3,435 | 3,330 | 3,395 | +3.66% | 444,900 | 741億1208万 | +2.29% | 11.43 | 1.72 |
| 07/10 | 3,270 | 3,275 | 3,210 | 3,275 | 0% | 185,700 | 714億9251万 | -1.36% | 11.02 | 1.65 |
| 07/09 | 3,165 | 3,285 | 3,155 | 3,275 | +4.3% | 350,300 | 714億9251万 | -1.44% | 11.02 | 1.65 |
| 07/08 | 3,200 | 3,210 | 3,110 | 3,140 | -2.18% | 220,500 | 685億4549万 | -5.65% | 10.57 | 1.59 |
| 07/05 | 3,250 | 3,275 | 3,170 | 3,210 | -1.53% | 216,500 | 700億7357万 | -3.92% | 10.8 | 1.62 |
| 07/04 | 3,240 | 3,275 | 3,220 | 3,260 | 0% | 178,600 | 711億6506万 | -2.69% | 10.97 | 1.65 |
| 07/03 | 3,150 | 3,290 | 3,130 | 3,260 | +2.35% | 281,200 | 711億6506万 | -2.95% | 10.97 | 1.65 |
| 07/02 | 3,210 | 3,235 | 3,165 | 3,185 | -2% | 174,600 | 695億2783万 | -5.49% | 10.72 | 1.61 |
| 07/01 | 3,310 | 3,335 | 3,240 | 3,250 | -2.4% | 213,400 | 709億4676万 | -3.99% | 10.94 | 1.64 |
| 06/28 | 3,280 | 3,355 | 3,245 | 3,330 | +1.68% | 204,800 | 726億9315万 | -2.09% | 11.21 | 1.63 |
| 06/27 | 3,290 | 3,380 | 3,235 | 3,275 | +0.92% | 284,100 | 714億9251万 | -4.1% | 11.02 | 1.6 |
| 06/26 | 3,200 | 3,275 | 3,170 | 3,245 | +1.41% | 188,500 | 708億3761万 | -5.39% | 10.92 | 1.59 |
| 06/25 | 3,140 | 3,200 | 3,110 | 3,200 | -2.44% | 253,300 | 698億5528万 | -7.17% | 10.77 | 1.56 |
| 06/24 | 3,270 | 3,300 | 3,250 | 3,280 | +0.15% | 120,300 | 716億166万 | -5.28% | 11.04 | 1.6 |
| 06/21 | 3,305 | 3,325 | 3,265 | 3,275 | -1.36% | 129,700 | 714億9251万 | -5.92% | 11.02 | 1.6 |
| 06/20 | 3,355 | 3,380 | 3,285 | 3,320 | -0.9% | 155,400 | 724億7485万 | -5.09% | 11.17 | 1.62 |
| 06/19 | 3,400 | 3,405 | 3,320 | 3,350 | -1.76% | 122,500 | 731億2974万 | -4.34% | 11.27 | 1.64 |
| 06/18 | 3,485 | 3,495 | 3,410 | 3,410 | -1.59% | 92,900 | 744億3953万 | -2.54% | 11.48 | 1.67 |
| 06/17 | 3,485 | 3,495 | 3,410 | 3,465 | -1.7% | 108,400 | 756億4017万 | -0.23% | 11.66 | 1.69 |
| 06/14 | 3,445 | 3,545 | 3,385 | 3,525 | +1.29% | 271,800 | 769億4995万 | +2.26% | 11.86 | 1.72 |
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 | 940 6/25 | 377 3/13 | 389,200 11/12 | - | - | +18.49% 2/5 | -23.25% 3/10 |
| 2009年 3月期 | 557 9/9 | 139 2/18 | 4,834,400 3/4 | - | - | +54.42% 11/20 | -51.34% 10/10 |
| 2010年 3月期 | 431 3/31 | 141 11/19 | 4,819,300 1/12 | 88億5182万 | - | +70.38% 1/12 | -18.76% 11/12 |
| 2011年 3月期 | 499 5/19 | 163 3/15 | 3,732,700 2/8 | 102億4839万 | 33億4767万 | +41.96% 11/29 | -47.49% 3/15 |
| 2012年 3月期 | 289 6/17 6/1 | 152 11/24 | 1,271,200 6/1 | 59億3544万 | 31億2175万 | +13.62% 5/18 | -17.76% 9/26 |
| 2013年 3月期 | 187 4/26 4/23 他2件 | 111 10/15 | 3,588,100 10/23 | 38億4058万 | 22億7970万 | +13.06% 10/23 | -14.99% 6/4 |
| 2014年 3月期 | 875 1/21 | 143 4/4 | 24,747,400 1/16 | 203億7855万 | 29億3691万 | +137.86% 1/20 | -19.9% 3/20 |
| 2015年 3月期 | 1,055 3/20 | 361 5/21 | 7,278,300 6/13 | 245億7071万 | 84億760万 | +37.84% 6/12 | -17.57% 10/14 |
| 2016年 3月期 | 1,371 6/30 | 500 2/12 | 1,720,200 11/9 | 319億3028万 | 116億4488万 | +26.16% 6/8 | -33.07% 2/12 |
| 2017年 3月期 | 1,694 3/31 3/29 | 490 5/16 | 1,251,800 6/1 | 394億5287万 | 114億1198万 | +24.41% 11/17 | -14.68% 4/14 |
| 2018年 3月期 | 2,580 11/8 | 1,257 4/17 | 1,989,400 2/6 | 601億9081万 | 292億7524万 | +24.25% 5/19 | -22.62% 2/14 |
| 2019年 3月期 | 2,167 5/17 | 1,022 3/15 | 1,629,100 8/7 | 505億5562万 | 238億4303万 | +18.27% 12/3 | -22.78% 10/29 |
| 2020年 3月期 | 1,999 2/5 | 840 5/21 | 1,524,400 2/4 | 466億3622万 | 195億9701万 | +24.79% 11/7 | -27.78% 3/13 |
| 2021年 3月期 | 1,814 1/21 | 1,173 4/6 | 590,700 2/8 | 423億2021万 | 273億6582万 | +15.76% 12/4 | -12.8% 2/18 |
| 2022年 3月期 | 2,480 1/5 | 1,454 5/13 | 1,453,400 2/7 | 578億5784万 | 339億2149万 | +24.83% 11/22 | -14.24% 3/8 |
| 2023年 3月期 | 2,209 11/4 | 1,566 7/15 | 2,561,400 11/7 | 515億3547万 | 365億3442万 | +21.49% 8/8 | -11.84% 7/1 |
| 2024年 3月期 | 2,499 3/29 | 1,668 10/4 | 1,132,700 2/7 | 545億5260万 | 364億1206万 | +13.91% 1/22 | -17.83% 8/21 |
| 最新 | 2,643 2024/11/8 | 433,100 | 576億9609万 | +3.65% 2,550 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 135%（2.35倍）
- 2011/12/30 vs 2010/12/30
- -58%（0.42倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 250%（3.5倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/11/08 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
111円（2012/10/15） - 2281%（23.81倍）
2,643円（11/8）