株価チャート
株価
11/8
- 前日 (11/7)
- 1,972
- 始値
- 1,983
- 高値
- 2,018
- 安値
- 1,966
- 終値 +1.42%
- 2,000
- 出来高 -33.76%
- 245,800
乖離率
- 株価（5日）
移動平均値 - +1.68%
1,967 - 株価（25日）
移動平均値 - +7.47%
1,861 - 出来高（5日）
移動平均値 - -23.93%
323,140
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 | 1,983 | 2,018 | 1,966 | 2,000 | +1.42% | 245,800 | 1606億3668万 | +7.47% | 25.91 | 1.76 |
| 11/07 | 1,974 | 1,994 | 1,938 | 1,972 | +1.54% | 371,100 | 1583億8776万 | +6.77% | 25.55 | 1.74 |
| 11/06 | 1,930 | 1,976 | 1,902 | 1,942 | +0.67% | 413,500 | 1559億7821万 | +5.77% | 25.16 | 1.71 |
| 11/05 | 2,000 | 2,004 | 1,926 | 1,929 | -3.11% | 341,700 | 1549億3407万 | +5.7% | 24.99 | 1.7 |
| 11/01 | 2,002 | 2,015 | 1,983 | 1,991 | -0.7% | 243,600 | 1599億1381万 | +9.7% | 25.79 | 1.76 |
| 10/31 | 1,958 | 2,005 | 1,958 | 2,005 | +2.14% | 281,500 | 1610億3827万 | +11.27% | 25.97 | 1.77 |
| 10/30 | 1,936 | 1,963 | 1,918 | 1,963 | +0.98% | 295,400 | 1576億6490万 | +9.85% | 25.43 | 1.73 |
| 10/29 | 1,938 | 1,970 | 1,895 | 1,944 | +0.78% | 414,200 | 1561億3885万 | +9.52% | 25.18 | 1.71 |
| 10/28 | 1,859 | 1,933 | 1,859 | 1,929 | +3.54% | 167,400 | 1549億3407万 | +9.35% | 24.99 | 1.7 |
| 10/25 | 1,885 | 1,940 | 1,858 | 1,863 | -0.43% | 230,100 | 1496億3306万 | +6.21% | 24.13 | 1.64 |
| 10/24 | 1,870 | 1,901 | 1,858 | 1,871 | -0.85% | 218,800 | 1502億7561万 | +7.16% | 24.24 | 1.65 |
| 10/23 | 1,898 | 1,925 | 1,858 | 1,887 | -0.53% | 192,900 | 1515億6070万 | +8.57% | 24.45 | 1.66 |
| 10/22 | 1,875 | 1,934 | 1,845 | 1,897 | -0.78% | 572,400 | 1523億6389万 | +9.59% | 24.57 | 1.67 |
| 10/21 | 1,865 | 1,945 | 1,844 | 1,912 | +4.77% | 393,000 | 1535億6866万 | +10.84% | 24.77 | 1.69 |
| 10/18 | 1,860 | 1,881 | 1,823 | 1,825 | -1.88% | 322,200 | 1465億8097万 | +6.29% | 23.64 | 1.61 |
| 10/17 | 1,784 | 1,863 | 1,779 | 1,860 | +4.26% | 278,400 | 1493億9211万 | +8.58% | 24.1 | 1.64 |
| 10/16 | 1,780 | 1,815 | 1,771 | 1,784 | -1% | 157,200 | 1432億8791万 | +4.69% | 23.11 | 1.57 |
| 10/15 | 1,805 | 1,812 | 1,756 | 1,802 | +1.87% | 225,500 | 1447億3364万 | +6.06% | 23.34 | 1.59 |
| 10/11 | 1,789 | 1,805 | 1,766 | 1,769 | -1.12% | 126,900 | 1420億8314万 | +4.49% | 22.92 | 1.56 |
| 10/10 | 1,753 | 1,809 | 1,745 | 1,789 | +2.29% | 209,400 | 1436億8951万 | +5.8% | 23.18 | 1.58 |
| 10/09 | 1,727 | 1,802 | 1,727 | 1,749 | +0.52% | 225,100 | 1404億7677万 | +3.55% | 22.66 | 1.54 |
| 10/08 | 1,750 | 1,760 | 1,715 | 1,740 | -0.4% | 167,900 | 1397億5391万 | +3.08% | 22.54 | 1.53 |
| 10/07 | 1,737 | 1,762 | 1,721 | 1,747 | +2.34% | 230,400 | 1403億1613万 | +3.43% | 22.63 | 1.54 |
| 10/04 | 1,640 | 1,709 | 1,625 | 1,707 | +3.64% | 337,900 | 1371億340万 | +1.01% | 22.11 | 1.51 |
| 10/03 | 1,694 | 1,697 | 1,643 | 1,647 | -0.84% | 235,200 | 1322億8430万 | -2.72% | 21.34 | 1.45 |
| 10/02 | 1,684 | 1,722 | 1,641 | 1,661 | -1.37% | 212,800 | 1334億876万 | -2.41% | 21.52 | 1.47 |
| 10/01 | 1,657 | 1,694 | 1,646 | 1,684 | +0.78% | 128,800 | 1352億5608万 | -1.52% | 21.82 | 1.49 |
| 09/30 | 1,656 | 1,705 | 1,646 | 1,671 | -0.36% | 172,600 | 1342億1194万 | -2.51% | 21.65 | 1.47 |
| 09/27 | 1,705 | 1,705 | 1,656 | 1,677 | +0.06% | 134,400 | 1346億9385万 | -2.39% | 21.72 | 1.48 |
| 09/26 | 1,652 | 1,676 | 1,640 | 1,676 | +2.95% | 148,300 | 1346億1353万 | -2.56% | 21.71 | 1.48 |
| 09/25 | 1,663 | 1,663 | 1,628 | 1,628 | -1.93% | 93,700 | 1307億5825万 | -5.35% | 21.09 | 1.44 |
| 09/24 | 1,687 | 1,688 | 1,637 | 1,660 | +0.3% | 94,000 | 1333億2844万 | -3.43% | 21.5 | 1.46 |
| 09/20 | 1,706 | 1,708 | 1,655 | 1,655 | -1.84% | 188,300 | 1329億2685万 | -3.61% | 21.44 | 1.46 |
| 09/19 | 1,720 | 1,720 | 1,657 | 1,686 | +1.81% | 106,100 | 1354億1672万 | -1.63% | 21.84 | 1.49 |
| 09/18 | 1,704 | 1,704 | 1,646 | 1,656 | -2.01% | 97,100 | 1330億717万 | -3.27% | 21.45 | 1.46 |
| 09/17 | 1,727 | 1,727 | 1,650 | 1,690 | -0.88% | 109,600 | 1357億3799万 | -1% | 21.89 | 1.49 |
| 09/13 | 1,755 | 1,756 | 1,696 | 1,705 | -2.74% | 144,600 | 1369億4276万 | +0.29% | 22.09 | 1.5 |
| 09/12 | 1,728 | 1,763 | 1,710 | 1,753 | +2.94% | 189,800 | 1407億9805万 | +3.67% | 22.71 | 1.55 |
| 09/11 | 1,726 | 1,759 | 1,662 | 1,703 | -1.28% | 276,700 | 1367億8213万 | +1.25% | 22.06 | 1.5 |
| 09/10 | 1,653 | 1,749 | 1,642 | 1,725 | +5.18% | 281,100 | 1385億4913万 | +3.23% | 22.35 | 1.52 |
| 09/09 | 1,609 | 1,648 | 1,603 | 1,640 | -0.43% | 170,200 | 1317億2207万 | -0.79% | 21.25 | 1.45 |
| 09/06 | 1,675 | 1,706 | 1,619 | 1,647 | -1.32% | 229,500 | 1322億8430万 | -0.06% | 21.34 | 1.45 |
| 09/05 | 1,675 | 1,703 | 1,641 | 1,669 | -2.23% | 277,300 | 1340億5130万 | +1.27% | 21.62 | 1.47 |
| 09/04 | 1,710 | 1,750 | 1,690 | 1,707 | -1.9% | 358,500 | 1371億340万 | +3.52% | 22.11 | 1.51 |
| 09/03 | 1,749 | 1,754 | 1,727 | 1,740 | +0.58% | 198,700 | 1397億5391万 | +5.58% | 22.54 | 1.53 |
| 09/02 | 1,750 | 1,760 | 1,713 | 1,730 | -1.98% | 201,500 | 1389億5072万 | +5.1% | 22.41 | 1.53 |
| 08/30 | 1,760 | 1,776 | 1,711 | 1,765 | +0.17% | 320,800 | 1417億6187万 | +7.43% | 22.86 | 1.56 |
| 08/29 | 1,762 | 1,811 | 1,754 | 1,762 | -1.95% | 222,600 | 1415億2091万 | +7.44% | 22.83 | 1.55 |
| 08/28 | 1,854 | 1,858 | 1,784 | 1,797 | -3.85% | 380,400 | 1443億3205万 | +9.77% | 23.28 | 1.59 |
| 08/27 | 1,854 | 1,886 | 1,821 | 1,869 | +1.3% | 387,800 | 1501億1497万 | +14.45% | 24.21 | 1.65 |
| 08/26 | 1,778 | 1,845 | 1,771 | 1,845 | +3.36% | 281,000 | 1481億8733万 | +13.4% | 23.9 | 1.63 |
| 08/23 | 1,780 | 1,791 | 1,755 | 1,785 | +0.51% | 279,100 | 1433億6823万 | +9.98% | 23.12 | 1.57 |
| 08/22 | 1,738 | 1,787 | 1,738 | 1,776 | +2.36% | 274,300 | 1426億4537万 | +9.56% | 23.01 | 1.57 |
| 08/21 | 1,668 | 1,756 | 1,666 | 1,735 | +3.09% | 279,800 | 1393億5231万 | +6.97% | 22.48 | 1.53 |
| 08/20 | 1,630 | 1,703 | 1,618 | 1,683 | +5.52% | 240,300 | 1351億7576万 | +3.57% | 21.8 | 1.48 |
| 08/19 | 1,605 | 1,619 | 1,574 | 1,595 | -0.62% | 161,200 | 1281億775万 | -2.21% | 20.66 | 1.41 |
| 08/16 | 1,619 | 1,627 | 1,578 | 1,605 | +1.33% | 147,800 | 1289億1093万 | -2.01% | 20.79 | 1.42 |
| 08/15 | 1,565 | 1,623 | 1,549 | 1,584 | -2.88% | 421,400 | 1272億2425万 | -3.77% | 20.52 | 1.4 |
| 08/14 | 1,553 | 1,645 | 1,535 | 1,631 | +5.98% | 481,400 | 1309億9921万 | -1.45% | 21.13 | 1.44 |
| 08/13 | 1,500 | 1,547 | 1,489 | 1,539 | +2.6% | 193,200 | 1236億992万 | -7.34% | 19.94 | 1.36 |
| 08/09 | 1,524 | 1,539 | 1,464 | 1,500 | +0.4% | 145,700 | 1204億1974万 | -10.23% | 19.43 | 1.32 |
| 08/08 | 1,500 | 1,539 | 1,461 | 1,494 | -1.84% | 248,900 | 1199億3806万 | -11.28% | 19.35 | 1.32 |
| 08/07 | 1,411 | 1,549 | 1,410 | 1,522 | +6.81% | 316,800 | 1221億8589万 | -10.31% | 19.72 | 1.34 |
| 08/06 | 1,481 | 1,492 | 1,382 | 1,425 | +12.12% | 340,300 | 1143億9875万 | -16.52% | 18.46 | 1.26 |
| 08/05 | 1,380 | 1,401 | 1,250 | 1,271 | -15.94% | 404,100 | 1020億3566万 | -26.19% | 16.47 | 1.12 |
| 08/02 | 1,600 | 1,627 | 1,508 | 1,512 | -8.75% | 561,200 | 1213億8309万 | -13.25% | 19.59 | 1.33 |
| 08/01 | 1,688 | 1,693 | 1,640 | 1,657 | -2.53% | 265,100 | 1330億2367万 | -5.58% | 21.47 | 1.46 |
| 07/31 | 1,659 | 1,708 | 1,653 | 1,700 | +1.98% | 298,500 | 1364億7570万 | -3.57% | 22.02 | 1.5 |
| 07/30 | 1,683 | 1,706 | 1,663 | 1,667 | -1.88% | 227,300 | 1338億2647万 | -5.28% | 21.6 | 1.47 |
| 07/29 | 1,680 | 1,708 | 1,657 | 1,699 | +2.29% | 168,600 | 1363億9542万 | -3.3% | 22.01 | 1.5 |
| 07/26 | 1,649 | 1,685 | 1,604 | 1,661 | -1.66% | 237,900 | 1333億4479万 | -5.25% | 21.52 | 1.47 |
| 07/25 | 1,700 | 1,737 | 1,675 | 1,689 | +0.54% | 279,100 | 1355億9262万 | -3.71% | 21.88 | 1.49 |
| 07/24 | 1,706 | 1,711 | 1,679 | 1,680 | -1.18% | 146,500 | 1348億7010万 | -4% | 21.76 | 1.48 |
| 07/23 | 1,740 | 1,750 | 1,700 | 1,700 | -1.45% | 142,500 | 1364億7570万 | -2.63% | 22.02 | 1.5 |
| 07/22 | 1,730 | 1,740 | 1,701 | 1,725 | -0.98% | 243,900 | 1384億8270万 | -0.81% | 22.35 | 1.52 |
| 07/19 | 1,722 | 1,779 | 1,717 | 1,742 | +0.29% | 194,800 | 1398億4745万 | +0.69% | 22.57 | 1.54 |
| 07/18 | 1,776 | 1,796 | 1,717 | 1,737 | -3.07% | 382,400 | 1394億4605万 | +0.93% | 22.5 | 1.53 |
| 07/17 | 1,826 | 1,839 | 1,788 | 1,792 | -1.65% | 197,300 | 1438億6144万 | +4.67% | 23.21 | 1.58 |
| 07/16 | 1,829 | 1,865 | 1,816 | 1,822 | +0.44% | 241,900 | 1462億6984万 | +7.05% | 23.6 | 1.61 |
| 07/12 | 1,787 | 1,824 | 1,782 | 1,814 | +1.34% | 200,300 | 1456億2760万 | +7.34% | 23.5 | 1.6 |
| 07/11 | 1,800 | 1,801 | 1,777 | 1,790 | -0.78% | 203,600 | 1437億89万 | +6.67% | 23.19 | 1.58 |
| 07/10 | 1,793 | 1,825 | 1,783 | 1,804 | 0% | 241,800 | 1448億2480万 | +8.41% | 23.37 | 1.59 |
| 07/09 | 1,791 | 1,819 | 1,780 | 1,804 | +1.18% | 137,700 | 1448億2480万 | +9.33% | 23.37 | 1.59 |
| 07/08 | 1,805 | 1,806 | 1,766 | 1,783 | -0.72% | 133,500 | 1431億3893万 | +8.79% | 23.1 | 1.57 |
| 07/05 | 1,811 | 1,814 | 1,785 | 1,796 | -0.94% | 167,400 | 1441億8256万 | +10.39% | 23.27 | 1.58 |
| 07/04 | 1,825 | 1,837 | 1,800 | 1,813 | -0.44% | 193,500 | 1455億4732万 | +12.4% | 23.49 | 1.6 |
| 07/03 | 1,785 | 1,823 | 1,775 | 1,821 | +2.53% | 320,900 | 1461億8956万 | +14.03% | 23.59 | 1.61 |
| 07/02 | 1,790 | 1,800 | 1,748 | 1,776 | -0.78% | 268,000 | 1425億7697万 | +12.26% | 23.01 | 1.57 |
| 07/01 | 1,792 | 1,802 | 1,765 | 1,790 | -0.67% | 214,200 | 1437億89万 | +14.09% | 23.19 | 1.58 |
| 06/28 | 1,815 | 1,817 | 1,770 | 1,802 | -0.83% | 383,800 | 1446億6424万 | +15.96% | 23.34 | 1.59 |
| 06/27 | 1,828 | 1,853 | 1,800 | 1,817 | -1.25% | 478,900 | 1458億6844万 | +18.06% | 23.54 | 1.6 |
| 06/26 | 1,835 | 1,900 | 1,788 | 1,840 | +12.47% | 1,396,400 | 1477億1488万 | +20.97% | 23.84 | 1.62 |
| 06/25 | 1,589 | 1,649 | 1,589 | 1,636 | +3.09% | 251,900 | 1313億3779万 | +8.85% | 21.19 | 1.44 |
| 06/24 | 1,622 | 1,630 | 1,587 | 1,587 | -1.79% | 180,900 | 1274億408万 | +6.3% | 20.56 | 1.4 |
| 06/21 | 1,643 | 1,655 | 1,601 | 1,616 | -2.88% | 308,600 | 1297億3220万 | +8.75% | 20.93 | 1.42 |
| 06/20 | 1,649 | 1,680 | 1,639 | 1,664 | +3.81% | 223,700 | 1335億8563万 | +12.74% | 21.56 | 1.47 |
| 06/19 | 1,607 | 1,635 | 1,588 | 1,603 | +1.01% | 236,700 | 1286億8856万 | +9.35% | 20.77 | 1.41 |
| 06/18 | 1,504 | 1,589 | 1,500 | 1,587 | +5.52% | 291,600 | 1274億408万 | +8.85% | 20.56 | 1.4 |
| 06/17 | 1,525 | 1,538 | 1,500 | 1,504 | -1.05% | 129,600 | 1207億4085万 | +3.65% | 19.48 | 1.33 |
| 06/14 | 1,462 | 1,535 | 1,457 | 1,520 | +1.2% | 218,300 | 1220億2533万 | +5.04% | 19.69 | 1.34 |
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 | |
| 2012年 3月期 | 1,326 3/26 | 910 3/15 | 5,124,600 3/15 | 447億874万 | 306億8247万 | +4.61% 4/19 | -4.45% 4/24 |
| 2013年 3月期 | 1,262 4/2 | 718 12/26 | 803,100 1/31 | 425億5085万 | 242億880万 | +11.14% 6/21 | -17.01% 11/26 |
| 2014年 3月期 | 1,117 5/23 | 403 3/27 | 1,776,800 5/22 | 376億6188万 | 169億9652万 | +29.11% 5/22 | -18.65% 10/8 |
| 2015年 3月期 | 488 4/18 | 291 2/6 2/5 他2件 | 424,400 3/4 | 205億8140万 | 122億7292万 | +22.43% 3/5 | -13.27% 12/24 |
| 2016年 3月期 | 539 4/22 | 355 5/27 | 6,140,000 4/22 | 227億3232万 | 178億1212万 | +15.4% 7/13 | -13.41% 2/12 |
| 2017年 3月期 | 476 4/1 | 338 11/9 | 586,800 3/10 | 238億8330万 | 169億5915万 | +9.63% 4/20 | -10.13% 6/16 |
| 2018年 3月期 | 464 3/22 | 345 9/6 | 393,700 11/20 | 237億3128万 | 176億4502万 | +21.22% 4/9 | -7.22% 9/5 |
| 2019年 3月期 | 776 6/26 | 438 5/16 | 1,586,700 6/12 | 396億8852万 | 224億151万 | +26.72% 6/12 | -19.42% 8/13 |
| 2020年 3月期 | 762 11/22 | 470 5/9 5/7 | 953,300 5/23 | 390億2829万 | 240億3815万 | +15.36% 5/23 | -13.7% 3/13 |
| 2021年 3月期 | 1,785 10/21 | 563 4/6 | 4,164,000 7/14 | 1081億6231万 | 289億1581万 | +38.41% 5/25 | -11.37% 3/24 |
| 2022年 3月期 | 1,373 10/13 | 471 3/15 | 1,634,200 9/9 | 956億6314万 | 328億1906万 | +9.5% 8/31 | -22.67% 1/20 |
| 2023年 3月期 | 1,447 2/15 | 501 4/27 | 2,765,300 5/31 | 1009億859万 | 349億944万 | +21.66% 6/29 | -13.71% 3/2 |
| 2024年 3月期 | 1,559 3/28 3/27 | 867 5/30 | 3,369,500 8/30 | 1251億5625万 | 604億6147万 | +20.68% 6/21 | -22.25% 5/19 |
| 最新 | 2,000 2024/11/8 | 245,800 | 1606億3668万 | +7.47% 1,861 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -26%（0.74倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- 124%（2.24倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/11/08 vs 2023/12/29
- 70%（1.7倍）
- 過去安値
291円（2015/02/06） - 587%（6.87倍）
2,000円（11/8）