株価チャート
株価
11/8
- 前日 (11/7)
- 4,360
- 始値
- 4,430
- 高値
- 4,460
- 安値
- 4,360
- 終値 +0.8%
- 4,395
- 出来高 -18.48%
- 22,500
乖離率
- 株価（5日）
移動平均値 - +2.02%
4,308 - 株価（25日）
移動平均値 - +1.95%
4,311 - 出来高（5日）
移動平均値 - +7.24%
20,980
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 | 4,430 | 4,460 | 4,360 | 4,395 | +0.8% | 22,500 | 846億8180万 | +1.95% | 12.2 | 0.93 |
| 11/07 | 4,270 | 4,400 | 4,270 | 4,360 | +2.11% | 27,600 | 840億743万 | +1.16% | 12.1 | 0.92 |
| 11/06 | 4,270 | 4,365 | 4,230 | 4,270 | 0% | 28,600 | 822億7333万 | -1.02% | 11.85 | 0.9 |
| 11/05 | 4,280 | 4,305 | 4,210 | 4,270 | +0.59% | 14,400 | 822億7333万 | -1.13% | 11.85 | 0.9 |
| 11/01 | 4,290 | 4,305 | 4,225 | 4,245 | -2.08% | 11,800 | 817億9164万 | -1.9% | 11.78 | 0.9 |
| 10/31 | 4,295 | 4,360 | 4,290 | 4,335 | +0.93% | 21,700 | 835億2573万 | -0.05% | 12.03 | 0.92 |
| 10/30 | 4,220 | 4,320 | 4,220 | 4,295 | +1.06% | 67,000 | 827億5502万 | -1.06% | 11.92 | 0.91 |
| 10/29 | 4,250 | 4,255 | 4,215 | 4,250 | 0% | 19,900 | 818億8798万 | -2.19% | 11.79 | 0.9 |
| 10/28 | 4,210 | 4,265 | 4,210 | 4,250 | +1.19% | 18,000 | 818億8798万 | -2.32% | 11.79 | 0.9 |
| 10/25 | 4,240 | 4,240 | 4,175 | 4,200 | -0.94% | 10,700 | 809億2459万 | -3.58% | 11.65 | 0.89 |
| 10/24 | 4,205 | 4,260 | 4,195 | 4,240 | +0.71% | 20,100 | 816億9530万 | -2.77% | 11.77 | 0.9 |
| 10/23 | 4,270 | 4,280 | 4,210 | 4,210 | -1.41% | 12,300 | 811億1726万 | -3.46% | 11.68 | 0.89 |
| 10/22 | 4,245 | 4,270 | 4,205 | 4,270 | +0.59% | 18,600 | 822億7333万 | -2.11% | 11.85 | 0.9 |
| 10/21 | 4,235 | 4,250 | 4,190 | 4,245 | +1.07% | 22,600 | 817億9164万 | -2.68% | 11.78 | 0.9 |
| 10/18 | 4,240 | 4,270 | 4,165 | 4,200 | +0.12% | 38,400 | 809億2459万 | -3.76% | 11.65 | 0.89 |
| 10/17 | 4,240 | 4,265 | 4,165 | 4,195 | -1.53% | 26,100 | 808億2825万 | -4% | 11.64 | 0.89 |
| 10/16 | 4,315 | 4,330 | 4,260 | 4,260 | -2.63% | 49,400 | 820億8065万 | -2.58% | 11.82 | 0.9 |
| 10/15 | 4,345 | 4,410 | 4,275 | 4,375 | +1.74% | 43,600 | 842億9645万 | +0.02% | 12.14 | 0.93 |
| 10/11 | 4,345 | 4,345 | 4,280 | 4,300 | -1.71% | 39,300 | 828億5136万 | -1.6% | 11.93 | 0.91 |
| 10/10 | 4,410 | 4,425 | 4,345 | 4,375 | -0.79% | 24,400 | 842億9645万 | 0% | 12.14 | 0.93 |
| 10/09 | 4,450 | 4,460 | 4,380 | 4,410 | -0.9% | 25,700 | 849億7082万 | +0.66% | 12.24 | 0.93 |
| 10/08 | 4,385 | 4,465 | 4,385 | 4,450 | +0.11% | 15,300 | 857億4153万 | +1.57% | 12.35 | 0.94 |
| 10/07 | 4,545 | 4,545 | 4,445 | 4,445 | -0.89% | 21,800 | 856億4519万 | +1.55% | 12.33 | 0.94 |
| 10/04 | 4,470 | 4,530 | 4,470 | 4,485 | +1.13% | 26,500 | 864億1590万 | +2.49% | 12.44 | 0.95 |
| 10/03 | 4,515 | 4,520 | 4,410 | 4,435 | +1.37% | 19,400 | 854億5251万 | +1.35% | 12.31 | 0.94 |
| 10/02 | 4,395 | 4,495 | 4,355 | 4,375 | -1.8% | 22,300 | 842億9645万 | +0.02% | 12.14 | 0.93 |
| 10/01 | 4,390 | 4,480 | 4,385 | 4,455 | +1.14% | 26,200 | 858億3787万 | +1.9% | 12.36 | 0.94 |
| 09/30 | 4,390 | 4,460 | 4,350 | 4,405 | -1.23% | 28,900 | 848億7448万 | +0.87% | 12.22 | 0.93 |
| 09/27 | 4,445 | 4,540 | 4,445 | 4,460 | -1.11% | 23,000 | 859億3420万 | +2.25% | 12.38 | 0.94 |
| 09/26 | 4,445 | 4,520 | 4,430 | 4,510 | +2.04% | 43,700 | 868億9759万 | +3.65% | 12.51 | 0.95 |
| 09/25 | 4,420 | 4,455 | 4,405 | 4,420 | +0.45% | 17,300 | 851億6349万 | +1.84% | 12.26 | 0.93 |
| 09/24 | 4,405 | 4,420 | 4,385 | 4,400 | 0% | 16,700 | 847億7814万 | +1.59% | 12.21 | 0.93 |
| 09/20 | 4,455 | 4,455 | 4,395 | 4,400 | +0.34% | 49,700 | 847億7814万 | +1.78% | 12.21 | 0.93 |
| 09/19 | 4,395 | 4,485 | 4,330 | 4,385 | +1.74% | 22,800 | 844億8912万 | +1.72% | 12.17 | 0.93 |
| 09/18 | 4,250 | 4,315 | 4,250 | 4,310 | +1.41% | 23,600 | 830億4404万 | +0.21% | 11.96 | 0.91 |
| 09/17 | 4,270 | 4,270 | 4,195 | 4,250 | +0.59% | 21,400 | 818億8798万 | -1% | 11.79 | 0.9 |
| 09/13 | 4,280 | 4,310 | 4,225 | 4,225 | -1.29% | 29,700 | 814億628万 | -1.4% | 11.72 | 0.89 |
| 09/12 | 4,375 | 4,375 | 4,270 | 4,280 | -0.12% | 24,800 | 824億6601万 | -0.07% | 11.88 | 0.91 |
| 09/11 | 4,380 | 4,380 | 4,260 | 4,285 | -1.72% | 20,000 | 825億6235万 | +0.26% | 11.89 | 0.91 |
| 09/10 | 4,280 | 4,405 | 4,265 | 4,360 | +1.87% | 23,700 | 840億743万 | +2.42% | 12.1 | 0.92 |
| 09/09 | 4,140 | 4,285 | 4,110 | 4,280 | 0% | 38,000 | 824億6601万 | +1.04% | 11.88 | 0.91 |
| 09/06 | 4,270 | 4,340 | 4,225 | 4,280 | +0.35% | 19,800 | 824億6601万 | +1.16% | 11.88 | 0.91 |
| 09/05 | 4,415 | 4,415 | 4,260 | 4,265 | -3.62% | 30,100 | 821億7699万 | +0.68% | 11.83 | 0.9 |
| 09/04 | 4,380 | 4,450 | 4,380 | 4,425 | -2.1% | 21,300 | 852億5983万 | +4.19% | 12.28 | 0.94 |
| 09/03 | 4,465 | 4,530 | 4,465 | 4,520 | +2.03% | 15,400 | 870億9027万 | +6.45% | 12.54 | 0.96 |
| 09/02 | 4,360 | 4,430 | 4,360 | 4,430 | +1.84% | 19,000 | 853億5617万 | +4.33% | 12.29 | 0.94 |
| 08/30 | 4,415 | 4,490 | 4,335 | 4,350 | -1.47% | 61,900 | 838億1475万 | +2.45% | 12.07 | 0.92 |
| 08/29 | 4,420 | 4,460 | 4,385 | 4,415 | -1.34% | 26,600 | 850億6716万 | +3.96% | 12.25 | 0.93 |
| 08/28 | 4,390 | 4,490 | 4,325 | 4,475 | +1.7% | 16,700 | 862億2322万 | +5.37% | 12.42 | 0.95 |
| 08/27 | 4,260 | 4,400 | 4,260 | 4,400 | +2.09% | 16,900 | 847億7814万 | +3.6% | 12.21 | 0.93 |
| 08/26 | 4,335 | 4,365 | 4,290 | 4,310 | -0.58% | 9,600 | 830億4404万 | +1.46% | 11.96 | 0.91 |
| 08/23 | 4,260 | 4,395 | 4,260 | 4,335 | +1.52% | 26,900 | 835億2573万 | +1.88% | 12.03 | 0.92 |
| 08/22 | 4,185 | 4,280 | 4,165 | 4,270 | +1.67% | 25,300 | 822億7333万 | +0.23% | 11.85 | 0.9 |
| 08/21 | 4,195 | 4,235 | 4,190 | 4,200 | -0.94% | 9,100 | 809億2459万 | -1.64% | 11.65 | 0.89 |
| 08/20 | 4,210 | 4,305 | 4,175 | 4,240 | +1.07% | 30,200 | 816億9530万 | -1% | 11.77 | 0.9 |
| 08/19 | 4,180 | 4,220 | 4,155 | 4,195 | +0.12% | 37,900 | 808億2825万 | -2.24% | 11.64 | 0.89 |
| 08/16 | 4,150 | 4,190 | 4,120 | 4,190 | +1.95% | 24,300 | 807億3191万 | -2.51% | 11.63 | 0.89 |
| 08/15 | 4,135 | 4,140 | 4,055 | 4,110 | -0.6% | 28,200 | 791億9049万 | -4.44% | 11.4 | 0.87 |
| 08/14 | 4,105 | 4,135 | 4,040 | 4,135 | +0.61% | 21,800 | 796億7218万 | -3.99% | 11.47 | 0.87 |
| 08/13 | 4,050 | 4,140 | 4,000 | 4,110 | +1.48% | 29,500 | 791億9049万 | -4.64% | 11.4 | 0.87 |
| 08/09 | 4,245 | 4,245 | 4,010 | 4,050 | -2.99% | 58,700 | 780億3442万 | -6.16% | 11.24 | 0.86 |
| 08/08 | 4,455 | 4,485 | 4,125 | 4,175 | +3.09% | 84,100 | 804億4289万 | -3.38% | 11.58 | 0.88 |
| 08/07 | 3,860 | 4,170 | 3,785 | 4,050 | +4.92% | 47,000 | 780億3442万 | -6.29% | 11.24 | 0.86 |
| 08/06 | 3,765 | 3,985 | 3,735 | 3,860 | +0.65% | 67,400 | 743億7355万 | -10.79% | 10.71 | 0.82 |
| 08/05 | 3,940 | 3,950 | 3,580 | 3,835 | -7.59% | 60,000 | 738億9185万 | -11.66% | 10.64 | 0.81 |
| 08/02 | 4,360 | 4,385 | 4,150 | 4,150 | -5.79% | 61,700 | 799億6120万 | -4.75% | 11.52 | 0.88 |
| 08/01 | 4,470 | 4,485 | 4,375 | 4,405 | -2.76% | 27,400 | 848億7448万 | +0.96% | 12.22 | 0.93 |
| 07/31 | 4,400 | 4,530 | 4,370 | 4,530 | +2.6% | 30,600 | 872億8295万 | +3.99% | 12.57 | 0.96 |
| 07/30 | 4,490 | 4,495 | 4,400 | 4,415 | -2.11% | 21,700 | 850億6716万 | +1.68% | 12.25 | 0.93 |
| 07/29 | 4,495 | 4,515 | 4,440 | 4,510 | +1.69% | 18,000 | 868億9759万 | +4.11% | 12.51 | 0.95 |
| 07/26 | 4,370 | 4,465 | 4,360 | 4,435 | +1.49% | 20,200 | 854億5251万 | +2.8% | 12.31 | 0.94 |
| 07/25 | 4,375 | 4,445 | 4,360 | 4,370 | -1.13% | 23,300 | 842億11万 | +1.63% | 12.13 | 0.92 |
| 07/24 | 4,470 | 4,505 | 4,405 | 4,420 | -1.12% | 28,500 | 851億6349万 | +3.01% | 12.26 | 0.93 |
| 07/23 | 4,480 | 4,530 | 4,460 | 4,470 | +0.68% | 11,500 | 861億2688万 | +4.39% | 12.4 | 0.95 |
| 07/22 | 4,475 | 4,500 | 4,415 | 4,440 | -0.78% | 17,700 | 855億4885万 | +3.96% | 12.32 | 0.94 |
| 07/19 | 4,455 | 4,490 | 4,390 | 4,475 | +0.45% | 35,400 | 862億2322万 | +4.92% | 12.42 | 0.95 |
| 07/18 | 4,500 | 4,545 | 4,450 | 4,455 | -1.76% | 20,200 | 858億3787万 | +4.65% | 12.36 | 0.94 |
| 07/17 | 4,515 | 4,630 | 4,505 | 4,535 | +0.33% | 34,800 | 873億7929万 | +6.73% | 12.58 | 0.96 |
| 07/16 | 4,465 | 4,520 | 4,450 | 4,520 | +1.92% | 31,900 | 870億9027万 | +6.55% | 12.54 | 0.96 |
| 07/12 | 4,340 | 4,465 | 4,310 | 4,435 | +1.37% | 37,900 | 854億5251万 | +4.6% | 12.31 | 0.94 |
| 07/11 | 4,250 | 4,395 | 4,250 | 4,375 | +2.94% | 48,600 | 842億9645万 | +3.23% | 12.14 | 0.93 |
| 07/10 | 4,260 | 4,260 | 4,220 | 4,250 | -0.23% | 23,600 | 818億8798万 | +0.35% | 11.79 | 0.9 |
| 07/09 | 4,215 | 4,265 | 4,190 | 4,260 | +1.07% | 21,200 | 820億8065万 | +0.59% | 11.82 | 0.9 |
| 07/08 | 4,285 | 4,285 | 4,205 | 4,215 | -1.17% | 30,900 | 812億1360万 | -0.47% | 11.7 | 0.89 |
| 07/05 | 4,300 | 4,305 | 4,230 | 4,265 | +2.28% | 28,300 | 821億7699万 | +0.68% | 11.83 | 0.9 |
| 07/04 | 4,200 | 4,215 | 4,150 | 4,170 | -0.71% | 18,300 | 803億4655万 | -1.65% | 11.57 | 0.88 |
| 07/03 | 4,150 | 4,225 | 4,130 | 4,200 | +0.72% | 13,300 | 809億2459万 | -0.99% | 11.65 | 0.89 |
| 07/02 | 4,220 | 4,220 | 4,170 | 4,170 | -1.18% | 21,100 | 803億4655万 | -1.72% | 11.57 | 0.88 |
| 07/01 | 4,265 | 4,275 | 4,195 | 4,220 | -0.47% | 19,900 | 813億994万 | -0.59% | 11.71 | 0.89 |
| 06/28 | 4,285 | 4,285 | 4,185 | 4,240 | -1.05% | 17,900 | 816億9530万 | -0.14% | 11.77 | 0.9 |
| 06/27 | 4,230 | 4,285 | 4,170 | 4,285 | +1.3% | 30,000 | 825億6235万 | +0.99% | 11.89 | 0.91 |
| 06/26 | 4,230 | 4,265 | 4,205 | 4,230 | +0.83% | 33,700 | 815億262万 | -0.14% | 11.74 | 0.89 |
| 06/25 | 4,130 | 4,225 | 4,130 | 4,195 | +0.96% | 33,100 | 808億2825万 | -0.8% | 11.64 | 0.89 |
| 06/24 | 4,125 | 4,155 | 4,070 | 4,155 | +2.47% | 22,000 | 800億5754万 | -1.66% | 11.53 | 0.88 |
| 06/21 | 4,060 | 4,105 | 4,010 | 4,055 | -0.86% | 162,700 | 781億3076万 | -4.02% | 11.25 | 0.86 |
| 06/20 | 4,115 | 4,140 | 4,050 | 4,090 | -1.33% | 33,000 | 788億513万 | -3.31% | 11.35 | 0.87 |
| 06/19 | 4,165 | 4,185 | 4,105 | 4,145 | -1.07% | 32,500 | 798億6486万 | -2.08% | 11.5 | 0.88 |
| 06/18 | 4,230 | 4,255 | 4,165 | 4,190 | -0.24% | 32,600 | 807億3191万 | -1.06% | 11.63 | 0.89 |
| 06/17 | 4,295 | 4,295 | 4,165 | 4,200 | -2.21% | 29,400 | 809億2459万 | -0.85% | 11.65 | 0.89 |
| 06/14 | 4,205 | 4,330 | 4,205 | 4,295 | +0.59% | 54,000 | 827億5502万 | +1.56% | 11.92 | 0.91 |
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 | 1,335 4/2 | 681 1/23 1/22 | 328,800 2/29 | - | - | +31.8% 2/28 | -26.2% 1/17 |
| 2009年 3月期 | 1,629 7/1 | 408 2/24 | 354,000 7/1 | - | - | +30.13% 5/19 | -37.65% 10/8 |
| 2010年 3月期 | 1,458 8/11 | 489 4/1 | 166,900 8/10 | - | - | +47.11% 5/25 | -16.08% 11/17 |
| 2011年 3月期 | 1,425 4/12 | 936 3/15 | 56,900 4/14 | 246億7068万 | 162億474万 | +12.97% 12/13 | -26.6% 3/15 |
| 2012年 3月期 | 1,384 9/30 | 1,025 4/13 | 138,600 8/5 | 239億6085万 | 177億4557万 | +12.61% 8/30 | -11.6% 11/16 |
| 2013年 3月期 | 2,450 1/7 | 1,252 4/5 | 586,400 1/31 | 424億1626万 | 216億7557万 | +24.04% 5/7 | -8.84% 1/23 |
| 2014年 3月期 | 3,575 5/21 | 2,052 4/2 | 243,400 8/9 | 618億9311万 | 355億2578万 | +18.17% 5/9 | -14.79% 6/14 |
| 2015年 3月期 | 3,940 7/22 | 2,512 4/15 | 210,000 5/12 | 759億1497万 | 484億61万 | +12.45% 7/18 | -13.07% 10/17 |
| 2016年 3月期 | 4,000 5/21 | 2,272 2/12 | 117,600 4/9 | 770億7104万 | 437億7635万 | +7.79% 10/21 | -17.64% 2/12 |
| 2017年 3月期 | 3,295 3/13 | 1,871 6/29 | 153,600 10/28 | 634億8726万 | 360億4997万 | +10.46% 12/20 | -12.56% 6/29 |
| 2018年 3月期 | 4,195 1/9 | 3,065 4/17 4/7 | 293,600 9/21 | 808億2825万 | 590億5568万 | +10.18% 8/28 | -11.2% 2/14 |
| 2019年 3月期 | 4,140 5/18 | 2,658 12/26 | 143,600 10/30 | 797億6852万 | 512億1370万 | +11.47% 9/26 | -12.25% 12/25 |
| 2020年 3月期 | 3,915 10/31 | 2,100 3/17 | 102,700 8/13 | 754億3328万 | 404億6229万 | +16.47% 4/10 | -25.81% 3/16 |
| 2021年 3月期 | 4,895 2/12 12/2 | 2,644 4/2 | 73,500 11/30 | 943億1568万 | 509億4395万 | +12.94% 6/3 | -8.79% 2/26 |
| 2022年 3月期 | 5,130 9/17 | 3,555 3/9 | 94,700 11/30 | 988億4360万 | 684億9688万 | +11.82% 9/14 | -17.41% 11/30 |
| 2023年 3月期 | 3,900 4/5 | 2,992 11/4 | 176,100 10/28 | 751億4426万 | 576億4913万 | +7.01% 11/25 | -8.97% 10/17 |
| 2024年 3月期 | 4,490 3/27 | 3,035 4/27 4/6 | 167,300 3/15 | 865億1224万 | 584億7765万 | +10.53% 3/27 | -4.89% 10/4 |
| 最新 | 4,395 2024/11/8 | 22,500 | 846億8180万 | +1.95% 4,311 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 118%（2.18倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/11/08 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
408円（2009/02/24） - 977%（10.77倍）
4,395円（11/8）