株価チャート
株価
11/5
- 前日 (11/1)
- 1,185
- 始値
- 1,185
- 高値
- 1,210
- 安値
- 1,185
- 終値 +1.27%
- 1,200
- 出来高 +187.34%
- 22,700
乖離率
- 株価（5日）
移動平均値 - +1.1%
1,187 - 株価（25日）
移動平均値 - +0.42%
1,195 - 出来高（5日）
移動平均値 - +23.1%
18,440
2024/06/11～2024/11/05
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 | ||||||||||
| 11/05 | 1,185 | 1,210 | 1,185 | 1,200 | +1.27% | 22,700 | 42億343万 | +0.42% | 16.15 | 0.38 |
| 11/01 | 1,168 | 1,200 | 1,167 | 1,185 | -0.25% | 7,900 | 41億5088万 | -0.75% | 15.95 | 0.37 |
| 10/31 | 1,176 | 1,197 | 1,168 | 1,188 | +0.76% | 9,800 | 41億6139万 | -0.5% | 15.99 | 0.37 |
| 10/30 | 1,168 | 1,200 | 1,168 | 1,179 | -0.42% | 39,600 | 41億2987万 | -1.17% | 15.87 | 0.37 |
| 10/29 | 1,171 | 1,187 | 1,169 | 1,184 | 0% | 12,200 | 41億4738万 | -0.67% | 15.93 | 0.37 |
| 10/28 | 1,171 | 1,200 | 1,156 | 1,184 | 0% | 31,200 | 41億4738万 | -0.5% | 15.93 | 0.37 |
| 10/25 | 1,178 | 1,186 | 1,166 | 1,184 | 0% | 5,700 | 41億4738万 | -0.42% | 15.93 | 0.37 |
| 10/24 | 1,174 | 1,193 | 1,165 | 1,184 | -0.25% | 10,800 | 41億4738万 | -0.17% | 15.93 | 0.37 |
| 10/23 | 1,189 | 1,189 | 1,176 | 1,187 | -0.5% | 5,400 | 41億5789万 | +0.25% | 15.97 | 0.37 |
| 10/22 | 1,193 | 1,208 | 1,180 | 1,193 | +0.42% | 23,600 | 41億7891万 | +1.02% | 16.06 | 0.37 |
| 10/21 | 1,198 | 1,199 | 1,176 | 1,188 | -0.83% | 10,200 | 41億6139万 | +0.85% | 15.99 | 0.37 |
| 10/18 | 1,195 | 1,206 | 1,195 | 1,198 | -0.83% | 10,100 | 41億9642万 | +2.04% | 16.12 | 0.38 |
| 10/17 | 1,194 | 1,208 | 1,192 | 1,208 | +0.5% | 14,300 | 42億3145万 | +3.16% | 16.26 | 0.38 |
| 10/16 | 1,184 | 1,206 | 1,184 | 1,202 | 0% | 4,300 | 42億1043万 | +2.91% | 16.18 | 0.38 |
| 10/15 | 1,213 | 1,215 | 1,200 | 1,202 | -0.91% | 7,700 | 42億1043万 | +3.26% | 16.18 | 0.38 |
| 10/11 | 1,226 | 1,226 | 1,205 | 1,213 | 0% | 13,500 | 42億4896万 | +4.48% | 16.32 | 0.38 |
| 10/10 | 1,204 | 1,219 | 1,201 | 1,213 | 0% | 5,200 | 42億4896万 | +4.93% | 16.32 | 0.38 |
| 10/09 | 1,202 | 1,219 | 1,181 | 1,213 | +0.66% | 24,400 | 42億4896万 | +5.2% | 16.32 | 0.38 |
| 10/08 | 1,188 | 1,209 | 1,187 | 1,205 | +1.43% | 36,200 | 42億2094万 | +4.78% | 16.22 | 0.38 |
| 10/07 | 1,215 | 1,220 | 1,157 | 1,188 | -1.98% | 48,100 | 41億6139万 | +3.66% | 15.99 | 0.37 |
| 10/04 | 1,204 | 1,213 | 1,200 | 1,212 | +0.66% | 14,400 | 42億4546万 | +6.04% | 16.31 | 0.38 |
| 10/03 | 1,200 | 1,204 | 1,183 | 1,204 | +0.33% | 28,000 | 42億1744万 | +5.71% | 16.2 | 0.38 |
| 10/02 | 1,180 | 1,200 | 1,180 | 1,200 | +1.27% | 17,500 | 42億343万 | +5.63% | 16.15 | 0.38 |
| 10/01 | 1,170 | 1,191 | 1,169 | 1,185 | +1.28% | 34,400 | 41億5088万 | +4.68% | 15.95 | 0.37 |
| 09/30 | 1,165 | 1,177 | 1,163 | 1,170 | -0.59% | 11,100 | 40億9834万 | +3.72% | 15.75 | 0.37 |
| 09/27 | 1,171 | 1,180 | 1,166 | 1,177 | -0.25% | 4,500 | 41億2286万 | +4.72% | 15.84 | 0.37 |
| 09/26 | 1,180 | 1,181 | 1,163 | 1,180 | +0.94% | 20,200 | 41億3337万 | +5.45% | 15.88 | 0.37 |
| 09/25 | 1,165 | 1,176 | 1,154 | 1,169 | +1.21% | 16,400 | 40億9484万 | +4.94% | 15.73 | 0.37 |
| 09/24 | 1,160 | 1,166 | 1,144 | 1,155 | +0.96% | 12,500 | 40億4580万 | +4.24% | 15.54 | 0.36 |
| 09/20 | 1,144 | 1,157 | 1,135 | 1,144 | 0% | 24,800 | 40億727万 | +3.62% | 15.4 | 0.36 |
| 09/19 | 1,120 | 1,147 | 1,110 | 1,144 | +2.51% | 19,900 | 40億727万 | +4.09% | 15.4 | 0.36 |
| 09/18 | 1,128 | 1,133 | 1,116 | 1,116 | -1.24% | 8,500 | 39億919万 | +2.01% | 15.02 | 0.35 |
| 09/17 | 1,130 | 1,133 | 1,106 | 1,130 | +0.89% | 9,300 | 39億5823万 | +3.57% | 15.21 | 0.35 |
| 09/13 | 1,112 | 1,136 | 1,112 | 1,120 | +0.72% | 12,600 | 39億2320万 | +3.23% | 15.07 | 0.35 |
| 09/12 | 1,097 | 1,120 | 1,097 | 1,112 | +1.37% | 11,500 | 38億9517万 | +3.15% | 14.97 | 0.35 |
| 09/11 | 1,117 | 1,117 | 1,090 | 1,097 | -2.05% | 7,100 | 38億4263万 | +2.43% | 14.76 | 0.34 |
| 09/10 | 1,114 | 1,121 | 1,111 | 1,120 | -0.18% | 3,800 | 39億2320万 | +5.36% | 15.07 | 0.35 |
| 09/09 | 1,111 | 1,122 | 1,086 | 1,122 | +0.63% | 10,700 | 39億3020万 | +6.65% | 15.1 | 0.35 |
| 09/06 | 1,120 | 1,120 | 1,111 | 1,115 | +0.36% | 2,600 | 39億568万 | +6.49% | 15.01 | 0.35 |
| 09/05 | 1,100 | 1,118 | 1,100 | 1,111 | +0.45% | 3,700 | 38億9167万 | +6.52% | 14.95 | 0.35 |
| 09/04 | 1,100 | 1,120 | 1,100 | 1,106 | -1.69% | 8,900 | 38億7416万 | +6.45% | 14.88 | 0.35 |
| 09/03 | 1,121 | 1,131 | 1,121 | 1,125 | -1.14% | 6,800 | 39億4071万 | +8.7% | 15.14 | 0.35 |
| 09/02 | 1,100 | 1,139 | 1,095 | 1,138 | +2.34% | 24,400 | 39億8625万 | +10.27% | 15.32 | 0.36 |
| 08/30 | 1,108 | 1,122 | 1,108 | 1,112 | +0.72% | 7,600 | 38億9517万 | +8.17% | 14.97 | 0.35 |
| 08/29 | 1,108 | 1,123 | 1,104 | 1,104 | -1.25% | 11,200 | 38億6715万 | +7.71% | 14.86 | 0.35 |
| 08/28 | 1,122 | 1,130 | 1,109 | 1,118 | -1.06% | 10,200 | 39億1619万 | +9.39% | 15.05 | 0.35 |
| 08/27 | 1,105 | 1,130 | 1,102 | 1,130 | +2.26% | 16,500 | 39億5823万 | +10.78% | 15.21 | 0.35 |
| 08/26 | 1,070 | 1,105 | 1,060 | 1,105 | +2.98% | 29,200 | 38億7065万 | +8.76% | 14.87 | 0.35 |
| 08/23 | 1,083 | 1,083 | 1,030 | 1,073 | -1.2% | 17,500 | 37億5856万 | +5.92% | 14.44 | 0.34 |
| 08/22 | 1,049 | 1,086 | 1,033 | 1,086 | +3.82% | 23,200 | 38億410万 | +7.42% | 14.62 | 0.34 |
| 08/21 | 1,049 | 1,049 | 1,043 | 1,046 | +0.38% | 3,500 | 36億6399万 | +3.77% | 14.08 | 0.33 |
| 08/20 | 1,042 | 1,052 | 1,035 | 1,042 | +0.77% | 9,800 | 36億4997万 | +3.48% | 14.02 | 0.33 |
| 08/19 | 1,039 | 1,041 | 1,031 | 1,034 | -0.48% | 2,400 | 36億2195万 | +2.78% | 13.92 | 0.32 |
| 08/16 | 1,041 | 1,042 | 1,031 | 1,039 | +1.56% | 6,700 | 36億3947万 | +3.38% | 13.98 | 0.33 |
| 08/15 | 1,028 | 1,041 | 1,022 | 1,023 | -0.68% | 9,500 | 35億8342万 | +1.79% | 13.77 | 0.32 |
| 08/14 | 1,030 | 1,035 | 1,022 | 1,030 | +0.1% | 4,800 | 36億794万 | +2.49% | 13.86 | 0.32 |
| 08/13 | 998 | 1,029 | 998 | 1,029 | +4.68% | 9,400 | 36億444万 | +2.39% | 13.85 | 0.32 |
| 08/09 | 962 | 1,002 | 962 | 983 | +2.29% | 5,500 | 34億4331万 | -2.09% | 13.23 | 0.31 |
| 08/08 | 940 | 1,008 | 940 | 961 | +3.89% | 14,800 | 33億6624万 | -4.57% | 12.93 | 0.3 |
| 08/07 | 920 | 944 | 900 | 925 | +3.93% | 6,400 | 32億4014万 | -8.33% | 12.45 | 0.29 |
| 08/06 | 845 | 950 | 845 | 890 | +3.49% | 31,500 | 31億1754万 | -12.14% | 11.98 | 0.28 |
| 08/05 | 989 | 990 | 848 | 860 | -13.83% | 24,700 | 30億1245万 | -15.6% | 11.57 | 0.27 |
| 08/02 | 1,003 | 1,004 | 998 | 998 | -1.48% | 15,800 | 34億9585万 | -2.73% | 13.43 | 0.31 |
| 08/01 | 1,015 | 1,017 | 1,006 | 1,013 | -0.2% | 4,500 | 35億4839万 | -1.36% | 13.63 | 0.32 |
| 07/31 | 1,004 | 1,015 | 1,004 | 1,015 | +0.89% | 4,400 | 35億5540万 | -1.17% | 13.66 | 0.32 |
| 07/30 | 1,023 | 1,030 | 1,006 | 1,006 | -2.42% | 22,800 | 35億2387万 | -2.04% | 13.54 | 0.32 |
| 07/29 | 1,023 | 1,032 | 1,022 | 1,031 | -0.58% | 11,600 | 36億1144万 | +0.29% | 13.88 | 0.32 |
| 07/26 | 1,046 | 1,046 | 1,037 | 1,037 | -0.29% | 2,100 | 36億3246万 | +0.97% | 13.96 | 0.32 |
| 07/25 | 1,035 | 1,048 | 1,035 | 1,040 | -0.48% | 6,400 | 36億4297万 | +1.36% | 14 | 0.33 |
| 07/24 | 1,045 | 1,050 | 1,035 | 1,045 | -0.29% | 6,500 | 36億6048万 | +1.95% | 14.06 | 0.33 |
| 07/23 | 1,045 | 1,048 | 1,040 | 1,048 | +0.87% | 9,300 | 36億7099万 | +2.34% | 14.1 | 0.33 |
| 07/22 | 1,040 | 1,043 | 1,031 | 1,039 | +0.78% | 9,600 | 36億3947万 | +1.66% | 13.98 | 0.33 |
| 07/19 | 1,034 | 1,034 | 1,023 | 1,031 | +0.59% | 3,900 | 36億1144万 | +1.08% | 13.88 | 0.32 |
| 07/18 | 1,014 | 1,028 | 1,010 | 1,025 | +0.89% | 4,800 | 35億9043万 | +0.59% | 13.79 | 0.32 |
| 07/17 | 1,019 | 1,026 | 1,015 | 1,016 | -0.29% | 6,000 | 35億5890万 | -0.29% | 13.67 | 0.32 |
| 07/16 | 1,016 | 1,024 | 1,015 | 1,019 | 0% | 2,600 | 35億6941万 | +0.1% | 13.71 | 0.32 |
| 07/12 | 1,014 | 1,024 | 1,007 | 1,019 | +0.59% | 5,900 | 35億6941万 | +0.1% | 13.71 | 0.32 |
| 07/11 | 1,018 | 1,020 | 1,013 | 1,013 | -0.69% | 3,400 | 35億4839万 | -0.39% | 13.63 | 0.32 |
| 07/10 | 1,024 | 1,024 | 1,020 | 1,020 | -0.39% | 2,000 | 35億7291万 | +0.29% | 13.73 | 0.32 |
| 07/09 | 1,022 | 1,030 | 1,016 | 1,024 | -0.29% | 6,200 | 35億8692万 | +0.79% | 13.78 | 0.32 |
| 07/08 | 1,026 | 1,028 | 1,022 | 1,027 | 0% | 2,000 | 35億9743万 | +1.18% | 13.82 | 0.32 |
| 07/05 | 1,040 | 1,040 | 1,025 | 1,027 | -1.15% | 5,200 | 35億9743万 | +1.18% | 13.82 | 0.32 |
| 07/04 | 1,024 | 1,039 | 1,024 | 1,039 | +1.56% | 9,700 | 36億3947万 | +2.47% | 13.98 | 0.33 |
| 07/03 | 1,032 | 1,032 | 1,023 | 1,023 | -0.87% | 3,500 | 35億8342万 | +1.09% | 13.77 | 0.32 |
| 07/02 | 1,024 | 1,034 | 1,023 | 1,032 | +0.68% | 5,100 | 36億1495万 | +1.98% | 13.89 | 0.32 |
| 07/01 | 1,026 | 1,030 | 1,023 | 1,025 | -0.1% | 1,600 | 35億9043万 | +1.38% | 13.79 | 0.32 |
| 06/28 | 1,028 | 1,035 | 1,025 | 1,026 | +0.1% | 7,800 | 35億9393万 | +1.58% | 13.81 | 0.32 |
| 06/27 | 1,027 | 1,035 | 1,022 | 1,025 | +0.1% | 5,100 | 35億9043万 | +1.59% | 13.79 | 0.32 |
| 06/26 | 1,027 | 1,027 | 1,023 | 1,024 | -0.1% | 2,900 | 35億8692万 | +1.59% | 13.78 | 0.32 |
| 06/25 | 1,026 | 1,026 | 1,018 | 1,025 | +0.1% | 2,200 | 35億9043万 | +1.79% | 13.79 | 0.32 |
| 06/24 | 1,020 | 1,024 | 1,016 | 1,024 | +0.99% | 10,300 | 35億8692万 | +1.69% | 13.78 | 0.32 |
| 06/21 | 1,017 | 1,018 | 1,013 | 1,014 | +0.4% | 3,100 | 35億5189万 | +0.8% | 13.65 | 0.32 |
| 06/20 | 1,012 | 1,012 | 1,008 | 1,010 | -0.1% | 2,400 | 35億3788万 | +0.5% | 13.59 | 0.32 |
| 06/19 | 1,012 | 1,012 | 1,008 | 1,011 | +0.3% | 3,500 | 35億4139万 | +0.7% | 13.61 | 0.32 |
| 06/18 | 1,015 | 1,015 | 1,005 | 1,008 | +0.5% | 2,000 | 35億3088万 | +0.4% | 13.57 | 0.32 |
| 06/17 | 1,001 | 1,012 | 1,001 | 1,003 | +0.3% | 5,600 | 35億1336万 | 0% | 13.5 | 0.31 |
| 06/14 | 1,001 | 1,005 | 1,000 | 1,000 | -0.3% | 3,800 | 35億285万 | -0.3% | 13.46 | 0.31 |
| 06/13 | 1,010 | 1,010 | 1,003 | 1,003 | -0.4% | 2,700 | 35億1336万 | 0% | 13.5 | 0.31 |
| 06/12 | 1,008 | 1,013 | 1,007 | 1,007 | -0.2% | 1,200 | 35億2737万 | +0.4% | 13.55 | 0.32 |
| 06/11 | 1,017 | 1,017 | 1,009 | 1,009 | +0.1% | 4,000 | 35億3438万 | +0.7% | 13.58 | 0.32 |
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 | 2,000 400 4/3 | 1,240 248 1/22 | 8,000 40,000 7/2 | - | - | +5.6% 3/25 | -15.39% 8/17 |
| 2009年 3月期 | 1,350 270 4/3 | 550 110 10/10 | 21,000 105,000 11/10 | - | - | +21.93% 3/10 | -38.26% 10/10 |
| 2010年 3月期 | 940 188 6/10 | 500 100 11/19 | 63,400 317,000 7/28 | - | - | +19.76% 12/28 | -23.63% 11/19 |
| 2011年 3月期 | 845 169 4/27 169 4/26 | 390 78 3/16 | 13,800 69,000 12/24 | 29億5991万 | 13億6611万 | +12.28% 12/9 | -40.32% 3/15 |
| 2012年 3月期 | 1,350 270 3/26 270 3/21 | 510 102 11/24 102 11/22 他3件 | 38,800 194,000 3/16 | 47億2885万 | 17億8645万 | +42.4% 3/21 | -10.7% 5/9 |
| 2013年 3月期 | 1,240 248 4/2 | 730 146 11/14 | 19,400 97,000 3/19 | 43億4354万 | 25億5708万 | +25.62% 1/15 | -24.83% 5/18 |
| 2014年 3月期 | 1,420 284 1/21 | 940 188 9/2 | 74,400 372,000 1/17 | 49億7406万 | 32億9268万 | +20.85% 1/21 | -13.17% 6/7 |
| 2015年 3月期 | 2,000 200 8/26 | 1,050 105 5/22 | 289,700 2,897,000 8/25 | 70億571万 | 36億7800万 | +34.45% 8/25 | -13.14% 5/19 |
| 2016年 3月期 | 2,050 205 4/2 | 830 2/17 | 689,700 6,897,000 4/2 | 71億8086万 | 29億737万 | +22.73% 3/14 | -21.29% 8/25 |
| 2017年 3月期 | 1,299 3/21 3/16 | 930 6/27 6/24 | 30,700 4/27 | 45億5021万 | 32億5765万 | +6.07% 12/16 | -10.92% 4/13 |
| 2018年 3月期 | 1,425 1/12 | 1,088 4/13 | 26,400 4/13 | 49億9157万 | 38億1111万 | +5.9% 1/12 | -4.81% 2/6 |
| 2019年 3月期 | 1,361 5/14 | 900 12/25 | 24,100 12/25 | 47億6739万 | 31億5257万 | +4.47% 9/25 | -13.8% 12/25 |
| 2020年 3月期 | 1,229 11/14 | 771 3/13 | 13,200 9/20 | 43億501万 | 27億70万 | +10.88% 9/20 | -20.67% 3/13 |
| 2021年 3月期 | 1,060 9/16 | 796 4/3 | 16,300 2/12 | 37億1303万 | 27億8827万 | +11.39% 9/16 | -10.89% 7/10 |
| 2022年 3月期 | 1,075 9/28 9/14 | 849 4/30 | 25,500 10/28 | 37億6557万 | 29億7392万 | +7.85% 5/24 | -6.05% 4/18 |
| 2023年 3月期 | 1,055 5/6 | 909 12/22 | 30,400 10/28 | 36億9551万 | 31億8409万 | +4.93% 3/6 | -3.99% 11/4 |
| 2024年 3月期 | 1,049 9/27 9/26 他2件 | 953 6/2 6/1 他2件 | 46,900 1/30 | 36億7449万 | 33億3822万 | +4.28% 7/5 | -4.7% 10/4 |
| 最新 | 1,200 2024/11/5 | 22,700 | 42億343万 | +0.42% 1,195 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 38%（1.38倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/27 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/27
- 52%（1.52倍）
- 1990/12/27 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/25 vs 1990/12/27
- -12%（0.88倍）
- 1992/12/29 vs 1991/12/25
- -19%（0.81倍）
- 1993/12/27 vs 1992/12/29
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/27
- 46%（1.46倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/25 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/25
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/29
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/11/05 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
390円（2011/03/16） - 208%（3.08倍）
1,200円（11/5）