株価チャート
株価
11/8
- 前日 (11/7)
- 52
- 始値
- 51
- 高値
- 52
- 安値
- 51
- 終値 ±0%
- 52
- 出来高 -47.03%
- 66,000
乖離率
- 株価（5日）
移動平均値 - +1.96%
51 - 株価（25日）
移動平均値 - 0%
52 - 出来高（5日）
移動平均値 - -68.54%
209,780
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 | 51 | 52 | 51 | 52 | 0% | 66,000 | 56億9901万 | 0% | 189.97 | 1.2 |
| 11/07 | 52 | 52 | 51 | 52 | 0% | 124,600 | 56億9901万 | 0% | 189.97 | 1.2 |
| 11/06 | 51 | 52 | 50 | 52 | +1.96% | 242,400 | 56億9901万 | 0% | 189.97 | 1.2 |
| 11/05 | 50 | 51 | 50 | 51 | +2% | 59,800 | 55億8942万 | -1.92% | 186.31 | 1.17 |
| 11/01 | 51 | 53 | 49 | 50 | -5.66% | 556,100 | 54億7982万 | -3.85% | 182.66 | 1.15 |
| 10/31 | 53 | 53 | 51 | 53 | +3.92% | 314,000 | 58億861万 | +1.92% | 193.62 | 1.22 |
| 10/30 | 51 | 51 | 50 | 51 | +2% | 42,300 | 55億8942万 | -1.92% | 186.31 | 1.17 |
| 10/29 | 51 | 51 | 50 | 50 | 0% | 52,200 | 54億7982万 | -5.66% | 182.66 | 1.15 |
| 10/28 | 48 | 51 | 48 | 50 | +4.17% | 332,000 | 54億7982万 | -5.66% | 182.66 | 1.15 |
| 10/25 | 49 | 49 | 47 | 48 | 0% | 196,500 | 52億6063万 | -9.43% | 175.35 | 1.1 |
| 10/24 | 48 | 49 | 47 | 48 | 0% | 408,800 | 52億6063万 | -9.43% | 175.35 | 1.1 |
| 10/23 | 50 | 51 | 48 | 48 | -4% | 429,700 | 52億6063万 | -11.11% | 175.35 | 1.1 |
| 10/22 | 51 | 52 | 50 | 50 | -3.85% | 105,500 | 54億7982万 | -7.41% | 182.66 | 1.15 |
| 10/21 | 51 | 52 | 51 | 52 | +1.96% | 95,200 | 56億9901万 | -3.7% | 189.97 | 1.2 |
| 10/18 | 52 | 53 | 49 | 51 | -1.92% | 861,900 | 55億8942万 | -5.56% | 186.31 | 1.17 |
| 10/17 | 53 | 53 | 52 | 52 | -1.89% | 106,900 | 56億9901万 | -3.7% | 189.97 | 1.2 |
| 10/16 | 53 | 54 | 52 | 53 | -1.85% | 166,300 | 58億861万 | -1.85% | 193.62 | 1.22 |
| 10/15 | 53 | 54 | 53 | 54 | +1.89% | 28,100 | 59億1821万 | -1.82% | 197.27 | 1.24 |
| 10/11 | 53 | 54 | 53 | 53 | -1.85% | 99,400 | 58億861万 | -3.64% | 193.62 | 1.22 |
| 10/10 | 53 | 54 | 52 | 54 | +1.89% | 788,400 | 59億1821万 | -1.82% | 197.27 | 1.24 |
| 10/09 | 53 | 53 | 52 | 53 | +1.92% | 74,800 | 58億861万 | -3.64% | 193.62 | 1.22 |
| 10/08 | 53 | 53 | 52 | 52 | -1.89% | 288,900 | 56億9901万 | -5.45% | 189.97 | 1.2 |
| 10/07 | 53 | 54 | 52 | 53 | 0% | 211,900 | 58億861万 | -5.36% | 193.62 | 1.22 |
| 10/04 | 53 | 54 | 53 | 53 | -1.85% | 123,000 | 58億861万 | -5.36% | 193.62 | 1.22 |
| 10/03 | 54 | 55 | 53 | 54 | -1.82% | 369,700 | 59億1821万 | -3.57% | 197.27 | 1.24 |
| 10/02 | 55 | 55 | 54 | 55 | -1.79% | 123,300 | 60億2780万 | -3.51% | 200.93 | 1.27 |
| 10/01 | 54 | 56 | 53 | 56 | +5.66% | 314,900 | 61億3740万 | -1.75% | 204.58 | 1.29 |
| 09/30 | 56 | 56 | 52 | 53 | -5.36% | 931,000 | 58億861万 | -7.02% | 193.62 | 1.22 |
| 09/27 | 55 | 56 | 55 | 56 | +1.82% | 259,600 | 61億3740万 | -1.75% | 204.58 | 1.29 |
| 09/26 | 55 | 56 | 54 | 55 | 0% | 595,900 | 60億2780万 | -5.17% | 200.93 | 1.27 |
| 09/25 | 55 | 56 | 55 | 55 | 0% | 64,000 | 60億2780万 | -5.17% | 200.93 | 1.27 |
| 09/24 | 55 | 56 | 55 | 55 | -1.79% | 216,800 | 60億2780万 | -5.17% | 200.93 | 1.27 |
| 09/20 | 56 | 56 | 55 | 56 | +1.82% | 267,800 | 61億3740万 | -3.45% | 204.58 | 1.29 |
| 09/19 | 54 | 56 | 54 | 55 | 0% | 135,000 | 60億2780万 | -5.17% | 200.93 | 1.27 |
| 09/18 | 56 | 57 | 54 | 55 | -1.79% | 291,200 | 60億2780万 | -6.78% | 200.93 | 1.27 |
| 09/17 | 55 | 56 | 54 | 56 | 0% | 105,300 | 61億3740万 | -5.08% | 204.58 | 1.29 |
| 09/13 | 55 | 56 | 55 | 56 | 0% | 49,100 | 61億3740万 | -5.08% | 204.58 | 1.29 |
| 09/12 | 54 | 56 | 54 | 56 | +3.7% | 506,700 | 61億3740万 | -5.08% | 204.58 | 1.29 |
| 09/11 | 55 | 55 | 53 | 54 | -1.82% | 483,600 | 59億1821万 | -8.47% | 197.27 | 1.24 |
| 09/10 | 55 | 56 | 54 | 55 | +1.85% | 401,900 | 60億2780万 | -6.78% | 200.93 | 1.27 |
| 09/09 | 52 | 55 | 52 | 54 | -1.82% | 424,500 | 59億1821万 | -8.47% | 197.27 | 1.24 |
| 09/06 | 58 | 58 | 55 | 55 | -5.17% | 746,200 | 60億2780万 | -6.78% | 200.93 | 1.27 |
| 09/05 | 56 | 59 | 56 | 58 | +1.75% | 277,800 | 63億5659万 | -1.69% | 211.89 | 1.33 |
| 09/04 | 58 | 59 | 56 | 57 | -5% | 1,007,800 | 62億4699万 | -3.39% | 208.23 | 1.31 |
| 09/03 | 60 | 61 | 60 | 60 | 0% | 165,400 | 65億7578万 | 0% | 219.19 | 1.38 |
| 09/02 | 61 | 61 | 59 | 60 | 0% | 281,100 | 65億7578万 | 0% | 219.19 | 1.38 |
| 08/30 | 61 | 61 | 59 | 60 | 0% | 583,300 | 65億7578万 | 0% | 219.19 | 1.38 |
| 08/29 | 59 | 60 | 59 | 60 | 0% | 159,700 | 65億7578万 | 0% | 219.19 | 1.38 |
| 08/28 | 60 | 61 | 59 | 60 | -1.64% | 548,000 | 65億7578万 | -1.64% | 219.19 | 1.38 |
| 08/27 | 61 | 61 | 59 | 61 | 0% | 139,000 | 66億8538万 | 0% | 222.85 | 1.4 |
| 08/26 | 59 | 61 | 59 | 61 | 0% | 233,500 | 66億8538万 | 0% | 222.85 | 1.4 |
| 08/23 | 61 | 62 | 59 | 61 | 0% | 396,900 | 66億8538万 | 0% | 222.85 | 1.4 |
| 08/22 | 63 | 63 | 61 | 61 | -1.61% | 209,800 | 66億8538万 | -1.61% | 222.85 | 1.4 |
| 08/21 | 62 | 64 | 62 | 62 | 0% | 364,400 | 67億9498万 | 0% | 226.5 | 1.43 |
| 08/20 | 60 | 64 | 60 | 62 | +1.64% | 805,400 | 67億9498万 | 0% | 226.5 | 1.43 |
| 08/19 | 61 | 62 | 60 | 61 | 0% | 224,300 | 66億8538万 | -1.61% | 222.85 | 1.4 |
| 08/16 | 61 | 61 | 59 | 61 | +1.67% | 735,500 | 66億8538万 | -3.17% | 222.85 | 1.4 |
| 08/15 | 60 | 62 | 57 | 60 | -3.23% | 1,234,400 | 65億7578万 | -4.76% | 219.19 | 1.38 |
| 08/14 | 59 | 63 | 59 | 62 | +5.08% | 1,273,500 | 67億9498万 | -3.13% | 226.5 | 1.43 |
| 08/13 | 56 | 60 | 56 | 59 | +7.27% | 784,900 | 64億6619万 | -7.81% | 215.54 | 1.36 |
| 08/09 | 57 | 57 | 53 | 55 | -1.79% | 1,069,800 | 60億2780万 | -14.06% | 200.93 | 1.27 |
| 08/08 | 56 | 57 | 54 | 56 | -3.45% | 788,300 | 61億3740万 | -13.85% | 204.58 | 1.29 |
| 08/07 | 50 | 58 | 49 | 58 | +11.54% | 1,800,900 | 63億5659万 | -12.12% | 211.89 | 1.33 |
| 08/06 | 49 | 55 | 48 | 52 | +10.64% | 3,243,100 | 56億9901万 | -21.21% | 189.97 | 1.2 |
| 08/05 | 53 | 56 | 45 | 47 | -20.34% | 5,056,700 | 51億5103万 | -29.85% | 171.7 | 1.08 |
| 08/02 | 63 | 63 | 58 | 59 | -9.23% | 2,251,800 | 64億6619万 | -13.24% | 215.54 | 1.36 |
| 08/01 | 64 | 65 | 63 | 65 | +1.56% | 925,900 | 71億2377万 | -4.41% | 237.46 | 1.5 |
| 07/31 | 66 | 66 | 64 | 64 | -1.54% | 485,300 | 70億1417万 | -7.25% | 233.81 | 1.47 |
| 07/30 | 66 | 67 | 64 | 65 | -1.52% | 1,303,600 | 71億2377万 | -5.8% | 237.46 | 1.5 |
| 07/29 | 64 | 66 | 64 | 66 | +1.54% | 446,600 | 72億3336万 | -4.35% | 241.11 | 1.52 |
| 07/26 | 65 | 65 | 63 | 65 | 0% | 1,536,300 | 71億2377万 | -5.8% | 237.46 | 1.5 |
| 07/25 | 64 | 65 | 62 | 65 | 0% | 1,323,200 | 71億2377万 | -7.14% | 237.46 | 1.5 |
| 07/24 | 64 | 66 | 64 | 65 | 0% | 1,559,600 | 71億2377万 | -7.14% | 237.46 | 1.5 |
| 07/23 | 65 | 67 | 65 | 65 | -1.52% | 1,036,300 | 71億2377万 | -7.14% | 237.46 | 1.5 |
| 07/22 | 68 | 68 | 64 | 66 | -2.94% | 2,082,100 | 72億3336万 | -7.04% | 241.11 | 1.52 |
| 07/19 | 68 | 69 | 68 | 68 | -1.45% | 881,700 | 74億5256万 | -4.23% | 248.42 | 1.56 |
| 07/18 | 69 | 70 | 68 | 69 | -1.43% | 905,000 | 75億6215万 | -4.17% | 252.07 | 1.59 |
| 07/17 | 70 | 71 | 69 | 70 | +1.45% | 700,100 | 76億7175万 | -2.78% | 255.73 | 1.61 |
| 07/16 | 70 | 71 | 69 | 69 | -1.43% | 857,200 | 75億6215万 | -4.17% | 252.07 | 1.59 |
| 07/12 | 69 | 71 | 69 | 70 | 0% | 608,400 | 76億7175万 | -4.11% | 255.73 | 1.61 |
| 07/11 | 70 | 70 | 67 | 70 | 0% | 1,134,300 | 76億7175万 | -4.11% | 255.73 | 1.61 |
| 07/10 | 70 | 71 | 69 | 70 | +1.45% | 555,300 | 76億7175万 | -4.11% | 255.73 | 1.61 |
| 07/09 | 71 | 71 | 69 | 69 | -2.82% | 381,500 | 75億6215万 | -6.76% | 252.07 | 1.59 |
| 07/08 | 70 | 71 | 69 | 71 | 0% | 813,300 | 77億8135万 | -4.05% | 259.38 | 1.63 |
| 07/05 | 70 | 71 | 70 | 71 | +1.43% | 266,700 | 77億8135万 | -5.33% | 259.38 | 1.63 |
| 07/04 | 71 | 72 | 70 | 70 | -2.78% | 245,600 | 76億7175万 | -6.67% | 255.73 | 1.61 |
| 07/03 | 70 | 72 | 70 | 72 | +1.41% | 436,500 | 78億9094万 | -4% | 263.03 | 1.66 |
| 07/02 | 71 | 71 | 70 | 71 | +1.43% | 163,400 | 77億8135万 | -6.58% | 259.38 | 1.63 |
| 07/01 | 72 | 73 | 70 | 70 | -2.78% | 793,400 | 76億7175万 | -7.89% | 255.73 | 1.61 |
| 06/28 | 74 | 74 | 72 | 72 | 0% | 493,000 | 78億9094万 | -5.26% | 263.03 | 1.66 |
| 06/27 | 72 | 73 | 71 | 72 | 0% | 543,300 | 78億9094万 | -6.49% | 263.03 | 1.66 |
| 06/26 | 72 | 73 | 71 | 72 | -2.7% | 665,000 | 78億9094万 | -6.49% | 263.03 | 1.66 |
| 06/25 | 70 | 74 | 69 | 74 | +7.25% | 1,046,500 | 81億1013万 | -3.9% | 270.34 | 1.7 |
| 06/24 | 69 | 71 | 69 | 69 | 0% | 685,900 | 75億6215万 | -10.39% | 252.07 | 1.59 |
| 06/21 | 70 | 71 | 68 | 69 | -2.82% | 1,968,400 | 75億6215万 | -10.39% | 252.07 | 1.59 |
| 06/20 | 74 | 74 | 71 | 71 | -4.05% | 2,376,000 | 77億8135万 | -7.79% | 259.38 | 1.63 |
| 06/19 | 74 | 75 | 73 | 74 | 0% | 609,400 | 81億1013万 | -3.9% | 270.34 | 1.7 |
| 06/18 | 75 | 76 | 74 | 74 | -2.63% | 522,700 | 81億1013万 | -3.9% | 270.34 | 1.7 |
| 06/17 | 76 | 77 | 74 | 76 | 0% | 1,015,300 | 83億2933万 | -1.3% | 277.64 | 1.75 |
| 06/14 | 76 | 77 | 75 | 76 | -2.56% | 1,821,900 | 83億2933万 | -1.3% | 277.64 | 1.75 |
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 | |
| 2023年 3月期 | 65 2/3 12/15 他3件 | 54 3/16 | 978,200 2/3 | 44億3411万 | 36億8372万 | +7.24% 2/7 | -8.88% 3/16 |
| 2024年 3月期 | 122 1/19 | 50 10/12 | 20,938,000 11/16 | 133億7077万 | 34億1085万 | +54.23% 11/20 | -18.85% 2/22 |
| 最新 | 52 2024/11/8 | 66,000 | 56億9901万 | 0% 52 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/11/08 vs 2023/12/29
- -37%（0.63倍）
- 過去安値
50円（2023/10/12） - 4%（1.04倍）
52円（11/8）