株価チャート
株価
11/8
- 前日 (11/7)
- 1,631
- 始値
- 1,633
- 高値
- 1,676
- 安値
- 1,633
- 終値 +2.76%
- 1,676
- 出来高 -12.02%
- 16,100
乖離率
- 株価（5日）
移動平均値 - +0.84%
1,662 - 株価（25日）
移動平均値 - -1.12%
1,695 - 出来高（5日）
移動平均値 - +34.62%
11,960
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 | 1,633 | 1,676 | 1,633 | 1,676 | +2.76% | 16,100 | 133億2420万 | -1.12% | 4.43 | 0.38 |
| 11/07 | 1,659 | 1,659 | 1,625 | 1,631 | -1.69% | 18,300 | 129億6645万 | -4.06% | 4.31 | 0.37 |
| 11/06 | 1,660 | 1,661 | 1,634 | 1,659 | -0.48% | 10,700 | 131億8905万 | -2.93% | 4.38 | 0.37 |
| 11/05 | 1,678 | 1,679 | 1,643 | 1,667 | -0.54% | 8,100 | 132億5265万 | -3.03% | 4.4 | 0.37 |
| 11/01 | 1,666 | 1,684 | 1,666 | 1,676 | -0.59% | 6,600 | 133億2420万 | -2.9% | 4.43 | 0.38 |
| 10/31 | 1,686 | 1,700 | 1,664 | 1,686 | -1.06% | 20,800 | 134億370万 | -2.54% | 4.45 | 0.38 |
| 10/30 | 1,799 | 1,807 | 1,663 | 1,704 | +4.67% | 222,200 | 135億4680万 | -1.67% | 4.5 | 0.38 |
| 10/29 | 1,675 | 1,675 | 1,627 | 1,628 | -2.98% | 19,700 | 129億4260万 | -6.17% | 4.3 | 0.37 |
| 10/28 | 1,614 | 1,680 | 1,614 | 1,678 | +2.07% | 15,100 | 133億4010万 | -3.56% | 4.43 | 0.38 |
| 10/25 | 1,654 | 1,676 | 1,629 | 1,644 | -1.02% | 8,300 | 130億6980万 | -5.63% | 4.34 | 0.37 |
| 10/24 | 1,646 | 1,679 | 1,643 | 1,661 | -0.42% | 9,200 | 132億495万 | -4.87% | 4.39 | 0.37 |
| 10/23 | 1,664 | 1,700 | 1,632 | 1,668 | -1.65% | 32,700 | 132億6060万 | -4.69% | 4.41 | 0.37 |
| 10/22 | 1,698 | 1,725 | 1,665 | 1,696 | 0% | 37,900 | 134億8320万 | -3.25% | 4.48 | 0.38 |
| 10/21 | 1,690 | 1,715 | 1,690 | 1,696 | -0.99% | 8,600 | 134億8320万 | -3.36% | 4.48 | 0.38 |
| 10/18 | 1,699 | 1,713 | 1,664 | 1,713 | +0.76% | 12,500 | 136億1835万 | -2.5% | 4.53 | 0.38 |
| 10/17 | 1,710 | 1,721 | 1,692 | 1,700 | -0.58% | 10,100 | 135億1500万 | -3.35% | 4.49 | 0.38 |
| 10/16 | 1,712 | 1,728 | 1,700 | 1,710 | -0.52% | 9,800 | 135億9450万 | -2.84% | 4.52 | 0.38 |
| 10/15 | 1,724 | 1,730 | 1,705 | 1,719 | +0.23% | 9,700 | 136億6605万 | -2.39% | 4.54 | 0.39 |
| 10/11 | 1,723 | 1,730 | 1,700 | 1,715 | -0.46% | 10,000 | 136億3425万 | -2.61% | 4.53 | 0.39 |
| 10/10 | 1,766 | 1,766 | 1,663 | 1,723 | -2.38% | 21,000 | 136億9785万 | -2.27% | 4.55 | 0.39 |
| 10/09 | 1,741 | 1,770 | 1,733 | 1,765 | +1.38% | 12,100 | 140億3175万 | +0.11% | 4.66 | 0.4 |
| 10/08 | 1,732 | 1,742 | 1,710 | 1,741 | +0.52% | 9,200 | 138億4095万 | -1.19% | 4.6 | 0.39 |
| 10/07 | 1,755 | 1,764 | 1,721 | 1,732 | -0.97% | 12,500 | 137億6940万 | -1.7% | 4.58 | 0.39 |
| 10/04 | 1,747 | 1,749 | 1,722 | 1,749 | +0.23% | 18,300 | 139億455万 | -0.74% | 4.62 | 0.39 |
| 10/03 | 1,790 | 1,798 | 1,711 | 1,745 | -2.46% | 20,500 | 138億7275万 | -0.96% | 4.61 | 0.39 |
| 10/02 | 1,871 | 1,871 | 1,760 | 1,789 | -4.33% | 19,000 | 142億2255万 | +1.53% | 4.73 | 0.4 |
| 10/01 | 1,910 | 1,910 | 1,850 | 1,870 | -1.42% | 42,300 | 148億6650万 | +6.25% | 4.94 | 0.42 |
| 09/30 | 1,874 | 1,917 | 1,850 | 1,897 | +3.44% | 82,100 | 150億8115万 | +8.15% | 5.01 | 0.43 |
| 09/27 | 1,800 | 1,849 | 1,795 | 1,834 | +2.52% | 30,500 | 145億8030万 | +4.92% | 4.85 | 0.41 |
| 09/26 | 1,775 | 1,790 | 1,756 | 1,789 | +1.07% | 8,700 | 142億2255万 | +2.58% | 4.73 | 0.4 |
| 09/25 | 1,758 | 1,787 | 1,746 | 1,770 | +1.03% | 5,000 | 140億7150万 | +1.61% | 4.68 | 0.4 |
| 09/24 | 1,758 | 1,764 | 1,740 | 1,752 | +0.69% | 3,400 | 139億2840万 | +0.63% | 4.63 | 0.39 |
| 09/20 | 1,736 | 1,747 | 1,735 | 1,740 | +0.29% | 2,000 | 138億3300万 | 0% | 4.6 | 0.39 |
| 09/19 | 1,750 | 1,752 | 1,730 | 1,735 | -0.34% | 4,200 | 137億9325万 | -0.17% | 4.58 | 0.39 |
| 09/18 | 1,750 | 1,753 | 1,741 | 1,741 | -0.68% | 5,700 | 138億4095万 | +0.17% | 4.6 | 0.39 |
| 09/17 | 1,755 | 1,773 | 1,746 | 1,753 | +0.52% | 1,200 | 139億3635万 | +1.1% | 4.63 | 0.39 |
| 09/13 | 1,771 | 1,773 | 1,740 | 1,744 | -0.8% | 2,700 | 138億6480万 | +0.75% | 4.61 | 0.39 |
| 09/12 | 1,755 | 1,769 | 1,752 | 1,758 | +0.46% | 2,500 | 139億7610万 | +1.74% | 4.65 | 0.39 |
| 09/11 | 1,742 | 1,755 | 1,740 | 1,750 | +0.46% | 1,200 | 139億1250万 | +1.51% | 4.62 | 0.39 |
| 09/10 | 1,741 | 1,747 | 1,730 | 1,742 | +0.11% | 3,400 | 138億4890万 | +1.34% | 4.6 | 0.39 |
| 09/09 | 1,728 | 1,745 | 1,720 | 1,740 | +0.29% | 4,200 | 138億3300万 | +1.46% | 4.6 | 0.39 |
| 09/06 | 1,725 | 1,748 | 1,725 | 1,735 | +0.58% | 7,400 | 137億9325万 | +1.17% | 4.58 | 0.39 |
| 09/05 | 1,724 | 1,736 | 1,721 | 1,725 | -1.09% | 1,400 | 137億1375万 | +0.47% | 4.56 | 0.39 |
| 09/04 | 1,739 | 1,744 | 1,725 | 1,744 | +0.29% | 4,800 | 138億6480万 | +1.51% | 4.61 | 0.39 |
| 09/03 | 1,745 | 1,777 | 1,739 | 1,739 | +0.06% | 3,400 | 138億2505万 | +1.1% | 4.59 | 0.39 |
| 09/02 | 1,745 | 1,747 | 1,738 | 1,738 | -0.06% | 2,700 | 138億1710万 | +0.99% | 4.59 | 0.39 |
| 08/30 | 1,740 | 1,744 | 1,736 | 1,739 | 0% | 1,800 | 138億2505万 | +0.93% | 4.59 | 0.39 |
| 08/29 | 1,735 | 1,745 | 1,735 | 1,739 | +0.23% | 2,400 | 138億2505万 | +0.81% | 4.59 | 0.39 |
| 08/28 | 1,735 | 1,741 | 1,733 | 1,735 | -0.57% | 2,100 | 137億9325万 | +0.52% | 4.58 | 0.39 |
| 08/27 | 1,732 | 1,745 | 1,731 | 1,745 | +0.29% | 4,800 | 138億7275万 | +0.93% | 4.61 | 0.39 |
| 08/26 | 1,726 | 1,741 | 1,726 | 1,740 | +0.75% | 5,200 | 138億3300万 | +0.52% | 4.6 | 0.39 |
| 08/23 | 1,745 | 1,745 | 1,727 | 1,727 | -0.75% | 3,400 | 137億2965万 | -0.35% | 4.56 | 0.39 |
| 08/22 | 1,739 | 1,741 | 1,725 | 1,740 | 0% | 1,900 | 138億3300万 | +0.23% | 4.6 | 0.39 |
| 08/21 | 1,745 | 1,745 | 1,715 | 1,740 | -0.29% | 5,200 | 138億3300万 | +0.12% | 4.6 | 0.39 |
| 08/20 | 1,749 | 1,749 | 1,730 | 1,745 | 0% | 1,500 | 138億7275万 | +0.29% | 4.61 | 0.39 |
| 08/19 | 1,715 | 1,745 | 1,711 | 1,745 | +2.05% | 3,800 | 138億7275万 | +0.17% | 4.61 | 0.39 |
| 08/16 | 1,710 | 1,713 | 1,700 | 1,710 | 0% | 1,400 | 135億9450万 | -1.95% | 4.52 | 0.38 |
| 08/15 | 1,715 | 1,715 | 1,661 | 1,710 | -1.16% | 6,100 | 135億9450万 | -2.17% | 4.52 | 0.38 |
| 08/14 | 1,664 | 1,746 | 1,657 | 1,730 | +5.23% | 10,300 | 137億5350万 | -1.2% | 4.57 | 0.39 |
| 08/13 | 1,660 | 1,660 | 1,643 | 1,644 | -1.5% | 700 | 130億6980万 | -6.27% | 4.34 | 0.37 |
| 08/09 | 1,669 | 1,674 | 1,645 | 1,669 | 0% | 8,100 | 132億6855万 | -5.17% | 4.41 | 0.37 |
| 08/08 | 1,650 | 1,669 | 1,623 | 1,669 | +1.15% | 800 | 132億6855万 | -5.49% | 4.41 | 0.37 |
| 08/07 | 1,605 | 1,670 | 1,601 | 1,650 | +0.3% | 10,300 | 131億1750万 | -6.83% | 4.36 | 0.37 |
| 08/06 | 1,604 | 1,670 | 1,604 | 1,645 | +0.86% | 5,900 | 130億7775万 | -7.43% | 4.35 | 0.37 |
| 08/05 | 1,691 | 1,711 | 1,631 | 1,631 | -6.75% | 7,000 | 129億6645万 | -8.58% | 4.31 | 0.37 |
| 08/02 | 1,751 | 1,751 | 1,630 | 1,749 | -1.02% | 12,500 | 139億455万 | -2.29% | 4.62 | 0.39 |
| 08/01 | 1,770 | 1,770 | 1,760 | 1,767 | -0.17% | 1,100 | 140億4765万 | -1.4% | 4.67 | 0.4 |
| 07/31 | 1,771 | 1,771 | 1,762 | 1,770 | -0.17% | 3,400 | 140億7150万 | -1.34% | 4.68 | 0.4 |
| 07/30 | 1,779 | 1,782 | 1,771 | 1,773 | -0.39% | 800 | 140億9535万 | -1.23% | 4.68 | 0.4 |
| 07/29 | 1,781 | 1,781 | 1,762 | 1,780 | -0.06% | 2,000 | 141億5100万 | -0.89% | 4.7 | 0.4 |
| 07/26 | 1,781 | 1,790 | 1,780 | 1,781 | -0.06% | 1,100 | 141億5895万 | -0.95% | 4.71 | 0.4 |
| 07/25 | 1,780 | 1,785 | 1,775 | 1,782 | +0.11% | 5,100 | 141億6690万 | -0.94% | 4.71 | 0.4 |
| 07/24 | 1,797 | 1,798 | 1,775 | 1,780 | -0.95% | 2,300 | 141億5100万 | -1.06% | 4.7 | 0.4 |
| 07/23 | 1,795 | 1,797 | 1,793 | 1,797 | -0.11% | 5,600 | 142億8615万 | -0.17% | 4.75 | 0.4 |
| 07/22 | 1,796 | 1,799 | 1,756 | 1,799 | +0.22% | 7,100 | 143億205万 | -0.06% | 4.75 | 0.4 |
| 07/19 | 1,798 | 1,799 | 1,795 | 1,795 | 0% | 2,700 | 142億7025万 | -0.28% | 4.74 | 0.4 |
| 07/18 | 1,795 | 1,803 | 1,795 | 1,795 | -0.11% | 2,000 | 142億7025万 | -0.28% | 4.74 | 0.4 |
| 07/17 | 1,795 | 1,797 | 1,795 | 1,797 | +0.11% | 3,200 | 142億8615万 | -0.17% | 4.75 | 0.4 |
| 07/16 | 1,795 | 1,796 | 1,795 | 1,795 | +0.06% | 5,000 | 142億7025万 | -0.28% | 4.74 | 0.4 |
| 07/12 | 1,797 | 1,797 | 1,794 | 1,794 | -0.22% | 700 | 142億6230万 | -0.33% | 4.74 | 0.4 |
| 07/11 | 1,795 | 1,798 | 1,790 | 1,798 | +0.17% | 1,900 | 142億9410万 | -0.11% | 4.75 | 0.4 |
| 07/10 | 1,798 | 1,798 | 1,787 | 1,795 | -0.17% | 6,400 | 142億7025万 | -0.28% | 4.74 | 0.4 |
| 07/09 | 1,799 | 1,801 | 1,798 | 1,798 | 0% | 1,500 | 142億9410万 | -0.06% | 4.75 | 0.4 |
| 07/08 | 1,798 | 1,800 | 1,798 | 1,798 | -0.06% | 1,800 | 142億9410万 | -0.06% | 4.75 | 0.4 |
| 07/05 | 1,805 | 1,805 | 1,797 | 1,799 | -0.39% | 3,100 | 143億205万 | 0% | 4.75 | 0.4 |
| 07/04 | 1,805 | 1,807 | 1,799 | 1,806 | +0.11% | 3,100 | 143億5770万 | +0.33% | 4.77 | 0.41 |
| 07/03 | 1,809 | 1,810 | 1,801 | 1,804 | +0.11% | 5,500 | 143億4180万 | +0.28% | 4.77 | 0.41 |
| 07/02 | 1,810 | 1,810 | 1,801 | 1,802 | -0.39% | 3,700 | 143億2590万 | +0.17% | 4.76 | 0.4 |
| 07/01 | 1,803 | 1,810 | 1,800 | 1,809 | +0.56% | 1,100 | 143億8155万 | +0.56% | 4.78 | 0.41 |
| 06/28 | 1,803 | 1,804 | 1,799 | 1,799 | +0.06% | 900 | 143億205万 | 0% | 4.75 | 0.4 |
| 06/27 | 1,803 | 1,805 | 1,795 | 1,798 | -0.11% | 3,700 | 142億9410万 | -0.06% | 4.75 | 0.4 |
| 06/26 | 1,800 | 1,805 | 1,800 | 1,800 | +0.06% | 700 | 143億1000万 | +0.06% | 4.76 | 0.4 |
| 06/25 | 1,809 | 1,812 | 1,797 | 1,799 | -0.44% | 11,700 | 143億205万 | -0.06% | 4.75 | 0.4 |
| 06/24 | 1,810 | 1,810 | 1,806 | 1,807 | -0.33% | 3,800 | 143億6565万 | +0.39% | 4.77 | 0.41 |
| 06/21 | 1,807 | 1,813 | 1,806 | 1,813 | +0.39% | 4,300 | 144億1335万 | +0.67% | 4.79 | 0.41 |
| 06/20 | 1,807 | 1,809 | 1,802 | 1,806 | +0.44% | 1,800 | 143億5770万 | +0.28% | 4.77 | 0.41 |
| 06/19 | 1,800 | 1,801 | 1,798 | 1,798 | -0.11% | 1,700 | 142億9410万 | -0.17% | 4.75 | 0.4 |
| 06/18 | 1,824 | 1,824 | 1,796 | 1,800 | +0.17% | 7,600 | 143億1000万 | -0.06% | 4.76 | 0.4 |
| 06/17 | 1,798 | 1,800 | 1,797 | 1,797 | -0.17% | 1,400 | 142億8615万 | -0.22% | 4.75 | 0.4 |
| 06/14 | 1,799 | 1,801 | 1,795 | 1,800 | +0.17% | 3,400 | 143億1000万 | -0.11% | 4.76 | 0.4 |
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 | |
| 2009年 3月期 | 1,889 6/19 | 850 10/10 | 20,000 11/25 | - | - | +23.63% 12/15 | -45.12% 10/10 |
| 2010年 3月期 | 1,763 7/2 | 961 11/19 | 84,500 7/23 | - | - | +15.6% 1/12 | -14.28% 8/31 |
| 2011年 3月期 | 1,520 5/6 | 820 3/15 | 93,000 5/19 | 120億8400万 | 65億1900万 | +15.05% 12/20 | -24.65% 5/25 |
| 2012年 3月期 | 1,270 1/31 | 950 11/21 11/18 他6件 | 33,500 6/2 | 100億9650万 | 75億5250万 | +13.17% 1/31 | -10.04% 8/9 |
| 2013年 3月期 | 1,400 11/15 | 1,001 12/20 | 168,000 11/15 | 111億3000万 | 79億5795万 | +9.66% 3/22 3/21 | -10.24% 11/22 |
| 2014年 3月期 | 1,380 5/15 | 1,026 9/3 | 63,000 4/26 | 109億7100万 | 81億5670万 | +11.65% 5/14 | -11.92% 6/27 |
| 2015年 3月期 | 1,870 11/12 | 1,040 5/19 | 689,000 11/12 | 148億6650万 | 82億6800万 | +28.33% 11/13 | -11.76% 12/15 |
| 2016年 3月期 | 1,900 1/5 | 1,341 4/9 | 46,000 3/4 | 151億500万 | 106億6095万 | +14.17% 1/5 | -4.84% 1/18 |
| 2017年 3月期 | 1,790 4/4 | 1,290 6/24 | 56,200 5/30 | 142億3050万 | 102億5550万 | +6.45% 2/15 | -14.89% 6/24 |
| 2018年 3月期 | 2,247 9/19 | 1,614 4/18 4/13 | 245,900 9/19 | 178億6365万 | 128億3130万 | +16.3% 9/19 | -6.03% 11/16 |
| 2019年 3月期 | 2,490 7/9 | 1,940 8/20 | 32,200 8/17 | 197億9550万 | 154億2300万 | +9.2% 4/10 | -10.73% 8/13 |
| 2020年 3月期 | 2,760 4/9 | 1,420 3/13 | 57,600 4/9 | 219億4200万 | 112億8900万 | +5.59% 4/27 | -17.7% 3/13 |
| 2021年 3月期 | 2,546 9/4 | 1,460 4/6 | 263,600 9/4 | 202億4070万 | 116億700万 | +12.73% 5/26 | -7.91% 10/5 |
| 2022年 3月期 | 2,295 9/7 | 1,638 3/9 | 21,600 9/9 | 182億4525万 | 130億2210万 | +8.75% 9/7 | -7.77% 10/29 |
| 2023年 3月期 | 1,765 5/9 | 1,402 8/3 | 68,000 10/26 | 140億3175万 | 111億4590万 | +11.13% 4/24 | -9.13% 8/3 |
| 2024年 3月期 | 1,917 9/15 | 1,593 4/5 | 57,500 9/26 | 152億4015万 | 126億6435万 | +9.99% 9/15 | -6.77% 5/15 |
| 最新 | 1,676 2024/11/8 | 16,100 | 133億2420万 | -1.12% 1,695 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/27
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- -40%（0.6倍）
- 2002/12/30 vs 2001/12/28
- 33%（1.33倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/29 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/29
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/27 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/29 vs 2007/12/27
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/11/08 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
580円（2002/02/25） - 189%（2.89倍）
1,676円（11/8）