株価チャート
株価
11/8
- 前日 (11/7)
- 1,290
- 始値
- 1,290
- 高値
- 1,295
- 安値
- 1,261
- 終値 -1.47%
- 1,271
- 出来高 -36.32%
- 63,300
乖離率
- 株価（5日）
移動平均値 - -2.38%
1,302 - 株価（25日）
移動平均値 - -1.7%
1,293 - 出来高（5日）
移動平均値 - +13.56%
55,740
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 | 1,290 | 1,295 | 1,261 | 1,271 | -1.47% | 63,300 | 592億8714万 | -1.7% | 10.49 | 0.66 |
| 11/07 | 1,308 | 1,328 | 1,289 | 1,290 | -1.9% | 99,400 | 601億7341万 | -0.46% | 10.65 | 0.67 |
| 11/06 | 1,317 | 1,336 | 1,309 | 1,315 | -0.15% | 42,200 | 613億3956万 | +1.23% | 10.86 | 0.69 |
| 11/05 | 1,335 | 1,335 | 1,305 | 1,317 | -0.15% | 33,000 | 614億3285万 | +1.23% | 10.87 | 0.69 |
| 11/01 | 1,301 | 1,332 | 1,298 | 1,319 | +0.53% | 40,800 | 615億2615万 | +1.15% | 10.89 | 0.69 |
| 10/31 | 1,308 | 1,318 | 1,303 | 1,312 | +0.85% | 50,300 | 611億9962万 | +0.31% | 10.83 | 0.69 |
| 10/30 | 1,292 | 1,307 | 1,288 | 1,301 | +0.7% | 93,000 | 606億8652万 | -0.69% | 10.74 | 0.68 |
| 10/29 | 1,303 | 1,307 | 1,290 | 1,292 | -0.62% | 38,100 | 602億6670万 | -1.52% | 10.67 | 0.67 |
| 10/28 | 1,265 | 1,303 | 1,253 | 1,300 | +3.42% | 48,300 | 606億3987万 | -1.22% | 10.73 | 0.68 |
| 10/25 | 1,262 | 1,262 | 1,231 | 1,257 | +0.48% | 85,200 | 586億3409万 | -4.7% | 10.38 | 0.66 |
| 10/24 | 1,261 | 1,266 | 1,251 | 1,251 | -0.4% | 79,600 | 583億5421万 | -5.51% | 10.33 | 0.65 |
| 10/23 | 1,282 | 1,282 | 1,256 | 1,256 | -1.64% | 31,800 | 585億8745万 | -5.49% | 10.37 | 0.66 |
| 10/22 | 1,261 | 1,277 | 1,257 | 1,277 | +1.27% | 54,200 | 595億6701万 | -4.2% | 10.54 | 0.67 |
| 10/21 | 1,275 | 1,276 | 1,258 | 1,261 | -1.1% | 48,300 | 588億2068万 | -5.61% | 10.41 | 0.66 |
| 10/18 | 1,292 | 1,297 | 1,268 | 1,275 | -1.7% | 42,800 | 594億7372万 | -4.78% | 10.53 | 0.67 |
| 10/17 | 1,267 | 1,300 | 1,267 | 1,297 | +2.37% | 52,700 | 604億9993万 | -3.43% | 10.71 | 0.68 |
| 10/16 | 1,256 | 1,290 | 1,250 | 1,267 | -0.55% | 71,200 | 591億55万 | -5.8% | 10.46 | 0.66 |
| 10/15 | 1,270 | 1,280 | 1,258 | 1,274 | -0.23% | 58,300 | 594億2707万 | -5.56% | 10.52 | 0.67 |
| 10/11 | 1,277 | 1,277 | 1,258 | 1,277 | -0.23% | 94,200 | 595億6701万 | -5.62% | 10.54 | 0.67 |
| 10/10 | 1,295 | 1,295 | 1,276 | 1,280 | -0.93% | 73,900 | 597億695万 | -5.74% | 10.57 | 0.67 |
| 10/09 | 1,291 | 1,306 | 1,289 | 1,292 | +0.47% | 66,500 | 602億6670万 | -5.21% | 10.67 | 0.67 |
| 10/08 | 1,342 | 1,342 | 1,286 | 1,286 | -4.46% | 130,800 | 599億8683万 | -5.93% | 10.62 | 0.67 |
| 10/07 | 1,374 | 1,374 | 1,346 | 1,346 | -0.66% | 51,100 | 627億8559万 | -1.97% | 11.11 | 0.7 |
| 10/04 | 1,351 | 1,373 | 1,351 | 1,355 | 0% | 24,900 | 632億540万 | -1.45% | 11.19 | 0.71 |
| 10/03 | 1,363 | 1,370 | 1,353 | 1,355 | +0.82% | 31,600 | 632億540万 | -1.6% | 11.19 | 0.71 |
| 10/02 | 1,362 | 1,379 | 1,338 | 1,344 | -1.54% | 56,100 | 626億9230万 | -2.75% | 11.09 | 0.7 |
| 10/01 | 1,374 | 1,383 | 1,363 | 1,365 | -0.15% | 26,500 | 636億7187万 | -1.52% | 11.27 | 0.71 |
| 09/30 | 1,373 | 1,384 | 1,362 | 1,367 | -2.57% | 51,200 | 637億6516万 | -1.58% | 11.28 | 0.71 |
| 09/27 | 1,423 | 1,425 | 1,400 | 1,403 | -0.36% | 47,500 | 654億4442万 | +0.72% | 11.58 | 0.73 |
| 09/26 | 1,376 | 1,417 | 1,369 | 1,408 | +3.68% | 70,700 | 656億7765万 | +1% | 11.62 | 0.74 |
| 09/25 | 1,360 | 1,368 | 1,351 | 1,358 | 0% | 35,700 | 633億4534万 | -2.72% | 11.21 | 0.71 |
| 09/24 | 1,388 | 1,390 | 1,357 | 1,358 | -2.16% | 53,800 | 633億4534万 | -2.93% | 11.21 | 0.71 |
| 09/20 | 1,399 | 1,405 | 1,385 | 1,388 | +0.29% | 59,400 | 647億4472万 | -1% | 11.46 | 0.73 |
| 09/19 | 1,388 | 1,400 | 1,384 | 1,384 | +0.36% | 35,000 | 645億5814万 | -1.35% | 11.42 | 0.72 |
| 09/18 | 1,381 | 1,385 | 1,366 | 1,379 | +0.8% | 50,500 | 643億2491万 | -1.78% | 11.38 | 0.72 |
| 09/17 | 1,371 | 1,381 | 1,346 | 1,368 | +1.18% | 34,400 | 638億1180万 | -2.63% | 11.29 | 0.71 |
| 09/13 | 1,363 | 1,382 | 1,352 | 1,352 | -1.46% | 61,100 | 630億6547万 | -3.77% | 11.16 | 0.71 |
| 09/12 | 1,349 | 1,380 | 1,349 | 1,372 | +2.85% | 50,400 | 639億9839万 | -2.42% | 11.33 | 0.72 |
| 09/11 | 1,360 | 1,360 | 1,328 | 1,334 | -1.91% | 53,800 | 622億2584万 | -5.19% | 11.01 | 0.7 |
| 09/10 | 1,360 | 1,380 | 1,360 | 1,360 | +0.15% | 37,100 | 634億3864万 | -3.61% | 11.23 | 0.71 |
| 09/09 | 1,350 | 1,371 | 1,335 | 1,358 | -1.09% | 72,300 | 633億4534万 | -3.69% | 11.21 | 0.71 |
| 09/06 | 1,377 | 1,390 | 1,356 | 1,373 | -0.07% | 66,000 | 640億4503万 | -3.17% | 11.33 | 0.72 |
| 09/05 | 1,373 | 1,400 | 1,372 | 1,374 | -0.79% | 54,200 | 640億9168万 | -3.85% | 11.34 | 0.72 |
| 09/04 | 1,386 | 1,410 | 1,376 | 1,385 | -1.35% | 59,100 | 646億479万 | -3.95% | 11.43 | 0.72 |
| 09/03 | 1,393 | 1,414 | 1,393 | 1,404 | +0.79% | 54,500 | 654億9106万 | -3.31% | 11.59 | 0.73 |
| 09/02 | 1,406 | 1,408 | 1,388 | 1,393 | -2.99% | 83,500 | 649億7796万 | -4.78% | 11.5 | 0.73 |
| 08/30 | 1,397 | 1,445 | 1,397 | 1,436 | +3.31% | 96,500 | 669億8374万 | -2.45% | 11.85 | 0.75 |
| 08/29 | 1,384 | 1,400 | 1,366 | 1,390 | -2.66% | 453,200 | 648億3802万 | -6.02% | 11.47 | 0.73 |
| 08/28 | 1,426 | 1,433 | 1,406 | 1,428 | -2.59% | 566,000 | 666億1057万 | -3.97% | 11.79 | 0.75 |
| 08/27 | 1,439 | 1,485 | 1,439 | 1,466 | +0.48% | 116,000 | 683億8312万 | -2.01% | 12.1 | 0.77 |
| 08/26 | 1,427 | 1,468 | 1,426 | 1,459 | +1.74% | 96,000 | 680億5660万 | -2.93% | 12.04 | 0.76 |
| 08/23 | 1,455 | 1,470 | 1,422 | 1,434 | -1.78% | 180,400 | 668億9044万 | -5.1% | 11.84 | 0.75 |
| 08/22 | 1,439 | 1,472 | 1,435 | 1,460 | +1.74% | 80,000 | 681億324万 | -3.95% | 12.05 | 0.76 |
| 08/21 | 1,420 | 1,449 | 1,419 | 1,435 | -1.03% | 67,400 | 669億3709万 | -6.09% | 11.85 | 0.75 |
| 08/20 | 1,416 | 1,461 | 1,408 | 1,450 | +1.4% | 97,600 | 676億3678万 | -5.72% | 11.97 | 0.76 |
| 08/19 | 1,416 | 1,444 | 1,406 | 1,430 | -1.11% | 244,100 | 667億386万 | -7.62% | 11.8 | 0.75 |
| 08/16 | 1,445 | 1,461 | 1,431 | 1,446 | +2.41% | 246,300 | 674億5020万 | -7.31% | 11.94 | 0.76 |
| 08/15 | 1,402 | 1,422 | 1,395 | 1,412 | +0.28% | 189,200 | 658億6423万 | -10.12% | 11.66 | 0.74 |
| 08/14 | 1,406 | 1,416 | 1,390 | 1,408 | +1% | 138,200 | 656億7765万 | -11.11% | 11.62 | 0.74 |
| 08/13 | 1,352 | 1,399 | 1,351 | 1,394 | +1.01% | 225,200 | 650億2460万 | -12.77% | 11.51 | 0.73 |
| 08/09 | 1,386 | 1,387 | 1,350 | 1,380 | +1.47% | 208,600 | 643億7156万 | -14.45% | 11.39 | 0.72 |
| 08/08 | 1,352 | 1,407 | 1,350 | 1,360 | -2.79% | 226,100 | 634億3864万 | -16.41% | 11.23 | 0.71 |
| 08/07 | 1,417 | 1,450 | 1,388 | 1,399 | -2.37% | 165,800 | 652億5783万 | -14.8% | 11.55 | 0.73 |
| 08/06 | 1,384 | 1,473 | 1,357 | 1,433 | +5.83% | 146,600 | 668億4380万 | -13.41% | 11.83 | 0.75 |
| 08/05 | 1,443 | 1,460 | 1,350 | 1,354 | -12.81% | 172,400 | 631億5876万 | -18.82% | 11.18 | 0.71 |
| 08/02 | 1,601 | 1,603 | 1,553 | 1,553 | -5.36% | 124,500 | 724億4132万 | -7.72% | 12.82 | 0.81 |
| 08/01 | 1,671 | 1,671 | 1,631 | 1,641 | -3.24% | 88,600 | 765億4618万 | -3.01% | 13.55 | 0.86 |
| 07/31 | 1,649 | 1,700 | 1,649 | 1,696 | +2.85% | 57,000 | 791億1171万 | -0.06% | 14 | 0.89 |
| 07/30 | 1,650 | 1,658 | 1,635 | 1,649 | -1.08% | 73,200 | 769億1935万 | -2.83% | 13.61 | 0.86 |
| 07/29 | 1,639 | 1,669 | 1,621 | 1,667 | +3.48% | 86,100 | 777億5898万 | -1.83% | 13.76 | 0.87 |
| 07/26 | 1,619 | 1,632 | 1,610 | 1,611 | -0.49% | 52,000 | 751億4680万 | -5.07% | 13.3 | 0.84 |
| 07/25 | 1,598 | 1,646 | 1,595 | 1,619 | +1% | 69,500 | 755億1996万 | -4.65% | 13.36 | 0.85 |
| 07/24 | 1,631 | 1,651 | 1,602 | 1,603 | -1.72% | 57,500 | 747億7363万 | -5.54% | 13.23 | 0.84 |
| 07/23 | 1,630 | 1,648 | 1,616 | 1,631 | -0.85% | 39,600 | 760億7972万 | -3.83% | 13.46 | 0.85 |
| 07/22 | 1,671 | 1,684 | 1,641 | 1,645 | -1.02% | 50,700 | 767億3276万 | -2.95% | 13.58 | 0.86 |
| 07/19 | 1,652 | 1,683 | 1,648 | 1,662 | +0.3% | 56,200 | 775億2575万 | -1.89% | 13.72 | 0.87 |
| 07/18 | 1,637 | 1,694 | 1,628 | 1,657 | -0.42% | 64,900 | 772億9251万 | -2.01% | 13.68 | 0.87 |
| 07/17 | 1,686 | 1,715 | 1,655 | 1,664 | -1.83% | 73,200 | 776億1904万 | -1.54% | 13.74 | 0.87 |
| 07/16 | 1,719 | 1,727 | 1,692 | 1,695 | -0.35% | 62,300 | 790億6507万 | +0.3% | 13.99 | 0.89 |
| 07/12 | 1,700 | 1,723 | 1,688 | 1,701 | -1.16% | 49,000 | 793億4494万 | +0.71% | 14.04 | 0.89 |
| 07/11 | 1,750 | 1,750 | 1,710 | 1,721 | +0.06% | 31,600 | 802億7786万 | +2.02% | 14.21 | 0.9 |
| 07/10 | 1,742 | 1,742 | 1,709 | 1,720 | -1.55% | 41,500 | 802億3122万 | +2.08% | 14.2 | 0.9 |
| 07/09 | 1,746 | 1,760 | 1,727 | 1,747 | +0.29% | 26,800 | 814億9066万 | +3.74% | 14.42 | 0.91 |
| 07/08 | 1,760 | 1,760 | 1,732 | 1,742 | -1.47% | 31,200 | 812億5743万 | +3.57% | 14.38 | 0.91 |
| 07/05 | 1,747 | 1,784 | 1,747 | 1,768 | +1.49% | 42,200 | 824億7023万 | +5.18% | 14.59 | 0.92 |
| 07/04 | 1,738 | 1,742 | 1,725 | 1,742 | +0.06% | 21,000 | 812億5743万 | +3.75% | 14.38 | 0.91 |
| 07/03 | 1,709 | 1,749 | 1,705 | 1,741 | +0.93% | 25,400 | 812億1078万 | +3.94% | 14.37 | 0.91 |
| 07/02 | 1,743 | 1,747 | 1,722 | 1,725 | -1.03% | 25,900 | 804億6445万 | +3.29% | 14.24 | 0.9 |
| 07/01 | 1,753 | 1,761 | 1,728 | 1,743 | +0.29% | 35,400 | 813億408万 | +4.62% | 14.39 | 0.91 |
| 06/28 | 1,775 | 1,775 | 1,731 | 1,738 | -2.08% | 41,800 | 810億7085万 | +4.45% | 14.35 | 0.91 |
| 06/27 | 1,753 | 1,775 | 1,735 | 1,775 | +1.25% | 49,200 | 827億9675万 | +6.86% | 14.65 | 0.93 |
| 06/26 | 1,719 | 1,755 | 1,704 | 1,753 | +2.28% | 49,200 | 817億7054万 | +5.86% | 14.47 | 0.92 |
| 06/25 | 1,674 | 1,721 | 1,672 | 1,714 | +3% | 55,700 | 799億5134万 | +3.69% | 14.15 | 0.9 |
| 06/24 | 1,666 | 1,670 | 1,636 | 1,664 | +1.34% | 37,900 | 776億1904万 | +0.73% | 13.74 | 0.87 |
| 06/21 | 1,635 | 1,666 | 1,630 | 1,642 | +0.8% | 73,400 | 765億9282万 | -0.67% | 13.55 | 0.86 |
| 06/20 | 1,602 | 1,650 | 1,602 | 1,629 | +1.69% | 63,400 | 759億8643万 | -1.51% | 13.45 | 0.85 |
| 06/19 | 1,586 | 1,602 | 1,576 | 1,602 | +1.01% | 37,600 | 747億2698万 | -3.2% | 13.22 | 0.84 |
| 06/18 | 1,596 | 1,616 | 1,585 | 1,586 | -0.56% | 33,300 | 739億8064万 | -4.34% | 13.09 | 0.83 |
| 06/17 | 1,602 | 1,611 | 1,578 | 1,595 | -1.36% | 37,200 | 744億46万 | -4.09% | 13.17 | 0.83 |
| 06/14 | 1,570 | 1,621 | 1,567 | 1,617 | +2.21% | 66,900 | 754億2667万 | -3.06% | 13.35 | 0.84 |
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 2月期 | 1,399 3/2 | 777 9/26 | 2,900 6/7 | - | - | +13.56% 10/23 | -16.95% 3/31 |
| 2009年 2月期 | 1,060 8/25 | 782 3/31 | 2,800 8/25 | - | - | +15.91% 7/2 | -4.11% 10/30 |
| 2010年 2月期 | 1,003 2/23 | 914 8/26 7/30 | 6,600 2/23 | - | - | +6.34% 9/28 | -4.25% 3/25 |
| 2011年 2月期 | 993 6/21 | 701 12/13 | 14,700 2/23 | 258億9697万 | 182億8174万 | +18.26% 12/30 | -13% 3/14 |
| 2012年 2月期 | 843 12/26 | 662 3/14 | 44,100 2/24 | 219億8504万 | 172億6464万 | +5.66% 4/26 | -3.97% 3/13 |
| 2013年 2月期 | 950 2/6 | 744 5/16 | 58,800 2/25 | 247億7555万 | 194億316万 | +8% 2/6 | -3.84% 4/18 |
| 2014年 2月期 | 1,300 2/4 | 850 6/7 | 44,600 8/27 | 339億338万 | 221億6759万 | +20.43% 2/4 | -9.2% 6/7 |
| 2015年 2月期 | 1,275 1/23 | 931 5/13 | 34,800 8/26 | 332億5139万 | 242億8004万 | +14.08% 6/26 | -9.96% 5/13 |
| 2016年 2月期 | 1,200 5/26 | 989 9/8 | 64,500 8/26 | 312億9543万 | 280億3580万 | +7.74% 11/20 | -9.48% 2/12 |
| 2017年 2月期 | 1,373 7/22 | 1,016 6/28 | 79,200 2/23 | 389億2129万 | 288億119万 | +16.02% 7/22 | -6.95% 3/1 |
| 2018年 2月期 | 1,457 12/13 | 1,080 3/2 | 196,500 8/28 | 588億2383万 | 455億5891万 | +17.1% 3/13 | -4.93% 2/9 |
| 2019年 2月期 | 1,917 5/25 | 921 12/25 | 745,200 3/16 | 773億9553万 | 371億8377万 | +16.99% 3/20 | -23.11% 12/25 |
| 2020年 2月期 | 1,265 3/20 | 674 2/28 | 854,400 9/20 | 590億726万 | 314億3944万 | +8.66% 4/5 | -27.73% 3/13 |
| 2021年 2月期 | 2,315 7/28 | 511 3/13 | 5,123,900 5/28 | 1079億8562万 | 238億3613万 | +53.28% 4/30 | -16.19% 10/26 |
| 2022年 2月期 | 1,724 3/19 | 1,109 7/19 | 1,161,000 3/19 | 804億1780万 | 517億3047万 | +11.78% 3/25 | -12.5% 5/13 |
| 2023年 2月期 | 1,488 4/6 | 1,020 9/7 | 1,073,600 4/27 | 694億933万 | 475億7898万 | +8.62% 7/22 | -17.59% 4/26 |
| 2024年 2月期 | 1,898 1/15 | 1,250 4/10 | 512,100 8/29 | 885億3421万 | 583億757万 | +13.73% 9/6 | -12.25% 12/18 |
| 最新 | 1,271 2024/11/8 | 63,300 | 592億8714万 | -1.7% 1,293 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- 37%（1.37倍）
- 2003/12/30 vs 2002/12/30
- 130%（2.3倍）
- 2004/12/24 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/24
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- 89%（1.89倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 63%（1.63倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/11/08 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
163円（2000/08/07） - 680%（7.8倍）
1,271円（11/8）