株価チャート
株価
11/8
- 前日 (11/7)
- 3,581
- 始値
- 3,615
- 高値
- 3,620
- 安値
- 3,546
- 終値 +0.39%
- 3,595
- 出来高 -32.71%
- 576,600
乖離率
- 株価(5日)
移動平均値 - +3.22%
3,483 - 株価(25日)
移動平均値 - +1.99%
3,525 - 出来高(5日)
移動平均値 - -15%
678,360
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 | 3,615 | 3,620 | 3,546 | 3,595 | +0.39% | 576,600 | 6666億7395万 | +1.99% | 11.15 | 0.82 |
11/07 | 3,600 | 3,649 | 3,505 | 3,581 | +1.44% | 856,900 | 6640億7772万 | +1.59% | 11.11 | 0.82 |
11/06 | 3,401 | 3,533 | 3,393 | 3,530 | +5.44% | 637,200 | 6546億2004万 | +0.09% | 10.95 | 0.81 |
11/05 | 3,368 | 3,406 | 3,334 | 3,348 | -0.33% | 599,300 | 6208億6909万 | -5.13% | 10.39 | 0.77 |
11/01 | 3,413 | 3,448 | 3,342 | 3,359 | -3.56% | 721,800 | 6229億898万 | -5.19% | 10.42 | 0.77 |
10/31 | 3,495 | 3,512 | 3,447 | 3,483 | +0.69% | 548,100 | 6459億414万 | -2.03% | 10.8 | 0.8 |
10/30 | 3,454 | 3,473 | 3,419 | 3,459 | -0.69% | 763,900 | 6414億5346万 | -2.78% | 10.73 | 0.79 |
10/29 | 3,419 | 3,485 | 3,419 | 3,483 | +1.87% | 480,200 | 6459億414万 | -2.3% | 10.8 | 0.8 |
10/28 | 3,336 | 3,433 | 3,336 | 3,419 | +1.18% | 423,400 | 6340億3567万 | -4.23% | 10.61 | 0.78 |
10/25 | 3,355 | 3,388 | 3,346 | 3,379 | -0.35% | 358,300 | 6266億1788万 | -5.56% | 10.48 | 0.77 |
10/24 | 3,356 | 3,430 | 3,342 | 3,391 | +0.53% | 526,900 | 6288億4322万 | -5.39% | 10.52 | 0.78 |
10/23 | 3,401 | 3,410 | 3,345 | 3,373 | -1.55% | 844,900 | 6255億521万 | -5.89% | 10.46 | 0.77 |
10/22 | 3,492 | 3,514 | 3,406 | 3,426 | -2.92% | 741,900 | 6353億3378万 | -4.52% | 10.63 | 0.78 |
10/21 | 3,566 | 3,570 | 3,521 | 3,529 | -1.23% | 489,500 | 6544億3460万 | -1.62% | 10.95 | 0.81 |
10/18 | 3,605 | 3,640 | 3,558 | 3,573 | -0.89% | 428,300 | 6625億9417万 | -0.22% | 11.08 | 0.82 |
10/17 | 3,658 | 3,682 | 3,605 | 3,605 | -0.72% | 433,200 | 6685億2840万 | +0.84% | 11.18 | 0.83 |
10/16 | 3,597 | 3,670 | 3,579 | 3,631 | +0.17% | 331,200 | 6733億4996万 | +1.88% | 11.26 | 0.83 |
10/15 | 3,631 | 3,649 | 3,615 | 3,625 | +0.69% | 481,000 | 6722億3729万 | +2.08% | 11.24 | 0.83 |
10/11 | 3,651 | 3,651 | 3,587 | 3,600 | -0.17% | 537,200 | 6676億117万 | +1.75% | 11.17 | 0.82 |
10/10 | 3,662 | 3,662 | 3,586 | 3,606 | +0.03% | 356,000 | 6687億1384万 | +2.27% | 11.19 | 0.83 |
10/09 | 3,656 | 3,675 | 3,600 | 3,605 | -0.19% | 516,300 | 6685億2840万 | +2.39% | 11.18 | 0.83 |
10/08 | 3,665 | 3,666 | 3,596 | 3,612 | -2.35% | 565,900 | 6698億2651万 | +2.82% | 11.2 | 0.83 |
10/07 | 3,728 | 3,740 | 3,687 | 3,699 | +2.78% | 800,600 | 6859億6021万 | +5.78% | 11.47 | 0.85 |
10/04 | 3,600 | 3,641 | 3,592 | 3,599 | -0.64% | 787,300 | 6674億1573万 | +3.51% | 11.16 | 0.82 |
10/03 | 3,730 | 3,730 | 3,622 | 3,622 | +0.89% | 670,100 | 6716億8096万 | +4.59% | 11.24 | 0.83 |
10/02 | 3,599 | 3,654 | 3,573 | 3,590 | -1.1% | 719,400 | 6657億4673万 | +4.12% | 11.14 | 0.82 |
10/01 | 3,582 | 3,648 | 3,563 | 3,630 | +1.37% | 590,600 | 6731億6452万 | +5.83% | 11.26 | 0.83 |
09/30 | 3,488 | 3,607 | 3,474 | 3,581 | -3.16% | 1,008,400 | 6640億7772万 | +4.89% | 11.11 | 0.82 |
09/27 | 3,703 | 3,710 | 3,630 | 3,698 | +1.12% | 844,600 | 6857億7476万 | +8.86% | 11.47 | 0.85 |
09/26 | 3,625 | 3,667 | 3,605 | 3,657 | +2.61% | 894,700 | 6781億7153万 | +8.26% | 11.34 | 0.84 |
09/25 | 3,620 | 3,639 | 3,564 | 3,564 | -1.66% | 483,100 | 6609億2516万 | +5.98% | 11.06 | 0.82 |
09/24 | 3,670 | 3,690 | 3,616 | 3,624 | 0% | 793,400 | 6720億5185万 | +8.21% | 11.24 | 0.83 |
09/20 | 3,675 | 3,675 | 3,617 | 3,624 | +0.47% | 722,700 | 6720億5185万 | +8.67% | 11.24 | 0.83 |
09/19 | 3,580 | 3,647 | 3,563 | 3,607 | +2.56% | 1,014,700 | 6688億9929万 | +8.78% | 11.19 | 0.83 |
09/18 | 3,460 | 3,550 | 3,453 | 3,517 | +3.65% | 728,100 | 6522億926万 | +6.8% | 10.91 | 0.81 |
09/17 | 3,468 | 3,482 | 3,325 | 3,393 | -2.75% | 1,162,200 | 6292億1411万 | +3.7% | 10.52 | 0.78 |
09/13 | 3,477 | 3,513 | 3,382 | 3,489 | +2.41% | 1,286,200 | 6470億1680万 | +7.22% | 10.82 | 0.8 |
09/12 | 3,448 | 3,448 | 3,370 | 3,407 | +1.46% | 673,900 | 6318億1033万 | +5.45% | 10.57 | 0.78 |
09/11 | 3,461 | 3,461 | 3,314 | 3,358 | -2.21% | 1,047,800 | 6227億2354万 | +4.48% | 10.42 | 0.77 |
09/10 | 3,352 | 3,481 | 3,339 | 3,434 | +3% | 958,000 | 6368億1734万 | +7.48% | 10.65 | 0.79 |
09/09 | 3,200 | 3,340 | 3,180 | 3,334 | +1.18% | 653,900 | 6182億7286万 | +5.44% | 10.34 | 0.76 |
09/06 | 3,323 | 3,334 | 3,258 | 3,295 | -0.3% | 763,500 | 6110億4052万 | +4.54% | 10.22 | 0.75 |
09/05 | 3,247 | 3,348 | 3,213 | 3,305 | 0% | 509,700 | 6128億9497万 | +4.72% | 10.25 | 0.76 |
09/04 | 3,331 | 3,379 | 3,268 | 3,305 | -4.78% | 949,400 | 6128億9497万 | +4.46% | 10.25 | 0.76 |
09/03 | 3,445 | 3,471 | 3,423 | 3,471 | +2.09% | 497,000 | 6436億7880万 | +9.53% | 10.77 | 0.79 |
09/02 | 3,365 | 3,400 | 3,284 | 3,400 | +5.43% | 679,500 | 6305億1222万 | +7.39% | 10.55 | 0.78 |
08/30 | 3,237 | 3,237 | 3,203 | 3,225 | +0.59% | 431,600 | 5980億5938万 | +1.93% | 10 | 0.74 |
08/29 | 3,227 | 3,227 | 3,122 | 3,206 | -0.96% | 1,556,800 | 5945億3593万 | +1.2% | 9.94 | 0.73 |
08/28 | 3,228 | 3,237 | 3,200 | 3,237 | -0.31% | 382,000 | 6002億8472万 | +1.86% | 10.04 | 0.74 |
08/27 | 3,201 | 3,281 | 3,196 | 3,247 | +3.08% | 836,300 | 6021億3917万 | +1.82% | 10.07 | 0.74 |
08/26 | 3,170 | 3,189 | 3,140 | 3,150 | -2.17% | 444,100 | 5841億5103万 | -1.47% | 9.77 | 0.72 |
08/23 | 3,170 | 3,237 | 3,170 | 3,220 | +1.58% | 476,600 | 5971億3216万 | +0.31% | 9.99 | 0.74 |
08/22 | 3,175 | 3,202 | 3,147 | 3,170 | -1.64% | 591,600 | 5878億5992万 | -1.55% | 9.83 | 0.73 |
08/21 | 3,213 | 3,253 | 3,199 | 3,223 | -1.59% | 483,100 | 5976億8850万 | -0.22% | 10 | 0.74 |
08/20 | 3,268 | 3,300 | 3,234 | 3,275 | +1.96% | 545,800 | 6073億3162万 | +1.11% | 10.16 | 0.75 |
08/19 | 3,258 | 3,295 | 3,198 | 3,212 | -1.65% | 598,100 | 5956億4860万 | -0.96% | 9.96 | 0.74 |
08/16 | 3,233 | 3,286 | 3,209 | 3,266 | +3.95% | 702,000 | 6056億6262万 | +0.49% | 10.13 | 0.75 |
08/15 | 3,047 | 3,172 | 3,043 | 3,142 | +3.12% | 661,400 | 5826億6747万 | -3.44% | 9.75 | 0.72 |
08/14 | 2,991 | 3,067 | 2,972 | 3,047 | +1.87% | 834,400 | 5650億5022万 | -6.62% | 9.45 | 0.7 |
08/13 | 2,953 | 3,025 | 2,901 | 2,991 | +1.49% | 1,064,000 | 5546億6531万 | -8.7% | 9.28 | 0.68 |
08/09 | 2,949 | 2,996 | 2,883 | 2,947 | +1.2% | 1,329,300 | 5465億574万 | -10.51% | 9.14 | 0.67 |
08/08 | 2,928 | 2,997 | 2,889 | 2,912 | -2.05% | 876,100 | 5400億1517万 | -12.1% | 9.03 | 0.67 |
08/07 | 2,750 | 3,071 | 2,750 | 2,973 | +2.91% | 1,503,700 | 5513億2730万 | -10.83% | 9.22 | 0.68 |
08/06 | 2,741 | 2,943 | 2,714 | 2,889 | +10.39% | 1,430,600 | 5357億4994万 | -13.74% | 8.96 | 0.66 |
08/05 | 2,834 | 2,860 | 2,563 | 2,617 | -15% | 1,941,700 | 4853億896万 | -22.25% | 8.12 | 0.6 |
08/02 | 3,200 | 3,243 | 3,061 | 3,079 | -8.99% | 1,191,100 | 5709億8445万 | -9.28% | 9.55 | 0.7 |
08/01 | 3,498 | 3,503 | 3,343 | 3,383 | -3.51% | 794,500 | 6273億5966万 | -0.56% | 10.49 | 0.77 |
07/31 | 3,428 | 3,506 | 3,421 | 3,506 | +2.25% | 900,200 | 6501億6937万 | +3.24% | 10.88 | 0.8 |
07/30 | 3,393 | 3,429 | 3,361 | 3,429 | +0.62% | 508,800 | 6358億9012万 | +1.27% | 10.64 | 0.79 |
07/29 | 3,407 | 3,444 | 3,392 | 3,408 | +1.91% | 585,200 | 6319億9578万 | +0.92% | 10.57 | 0.78 |
07/26 | 3,322 | 3,375 | 3,268 | 3,344 | +0.66% | 739,300 | 6201億2731万 | -0.77% | 10.37 | 0.77 |
07/25 | 3,399 | 3,409 | 3,322 | 3,322 | -3.68% | 858,500 | 6160億4753万 | -1.34% | 10.3 | 0.76 |
07/24 | 3,500 | 3,527 | 3,438 | 3,449 | -2.02% | 570,500 | 6395億9901万 | +2.44% | 10.7 | 0.79 |
07/23 | 3,497 | 3,566 | 3,481 | 3,520 | +1.82% | 627,700 | 6527億6559万 | +4.64% | 10.92 | 0.81 |
07/22 | 3,474 | 3,491 | 3,436 | 3,457 | -0.52% | 515,000 | 6410億8257万 | +3.01% | 10.72 | 0.79 |
07/19 | 3,440 | 3,481 | 3,430 | 3,475 | +0.2% | 461,300 | 6444億2058万 | +3.67% | 10.78 | 0.8 |
07/18 | 3,438 | 3,491 | 3,428 | 3,468 | +1.17% | 608,400 | 6431億2246万 | +3.62% | 10.76 | 0.79 |
07/17 | 3,469 | 3,479 | 3,424 | 3,428 | +0.03% | 437,400 | 6357億467万 | +2.51% | 10.63 | 0.78 |
07/16 | 3,381 | 3,446 | 3,371 | 3,427 | +1.33% | 413,000 | 6355億1923万 | +2.48% | 10.63 | 0.78 |
07/12 | 3,378 | 3,426 | 3,343 | 3,382 | -0.12% | 1,040,300 | 6271億7421万 | +1.14% | 10.49 | 0.77 |
07/11 | 3,408 | 3,425 | 3,379 | 3,386 | +0.36% | 516,200 | 6279億1599万 | +1.32% | 10.5 | 0.78 |
07/10 | 3,325 | 3,396 | 3,321 | 3,374 | +0.21% | 735,100 | 6256億9066万 | +0.96% | 10.47 | 0.77 |
07/09 | 3,351 | 3,393 | 3,311 | 3,367 | +0.36% | 878,900 | 6243億9254万 | +0.93% | 10.44 | 0.77 |
07/08 | 3,400 | 3,415 | 3,352 | 3,355 | -2.16% | 582,100 | 6221億6721万 | +0.57% | 10.41 | 0.77 |
07/05 | 3,484 | 3,512 | 3,423 | 3,429 | -0.64% | 734,600 | 6358億9012万 | +2.7% | 10.64 | 0.79 |
07/04 | 3,416 | 3,469 | 3,416 | 3,451 | +0.55% | 476,800 | 6399億6990万 | +3.39% | 10.7 | 0.79 |
07/03 | 3,342 | 3,433 | 3,340 | 3,432 | +2.66% | 869,700 | 6364億4645万 | +2.94% | 10.65 | 0.79 |
07/02 | 3,285 | 3,346 | 3,285 | 3,343 | +0.69% | 736,500 | 6199億4187万 | +0.39% | 10.37 | 0.77 |
07/01 | 3,335 | 3,374 | 3,304 | 3,320 | -0.24% | 626,500 | 6156億7664万 | -0.33% | 10.3 | 0.76 |
06/28 | 3,292 | 3,328 | 3,280 | 3,328 | +2.18% | 767,900 | 6171億6020万 | -0.12% | 10.32 | 0.77 |
06/27 | 3,227 | 3,257 | 3,192 | 3,257 | +0.25% | 719,700 | 6039億9362万 | -2.16% | 10.1 | 0.75 |
06/26 | 3,227 | 3,264 | 3,210 | 3,249 | -0.06% | 828,400 | 6025億1006万 | -2.4% | 10.08 | 0.75 |
06/25 | 3,220 | 3,261 | 3,205 | 3,251 | +1.15% | 604,900 | 6028億8095万 | -2.34% | 10.08 | 0.75 |
06/24 | 3,237 | 3,256 | 3,189 | 3,214 | -0.09% | 638,800 | 5960億1949万 | -3.45% | 9.97 | 0.74 |
06/21 | 3,260 | 3,288 | 3,187 | 3,217 | -1.95% | 1,603,500 | 5965億7583万 | -3.48% | 9.98 | 0.74 |
06/20 | 3,300 | 3,324 | 3,263 | 3,281 | -1.29% | 494,300 | 6084億4429万 | -1.59% | 10.18 | 0.76 |
06/19 | 3,351 | 3,367 | 3,306 | 3,324 | -1.13% | 694,900 | 6164億1842万 | -0.21% | 10.31 | 0.77 |
06/18 | 3,351 | 3,364 | 3,319 | 3,362 | +1.39% | 721,600 | 6234億6532万 | +1.48% | 10.43 | 0.78 |
06/17 | 3,323 | 3,372 | 3,302 | 3,316 | -1.6% | 702,400 | 6149億3486万 | +0.64% | 10.29 | 0.77 |
06/14 | 3,317 | 3,391 | 3,305 | 3,370 | +0.57% | 1,395,200 | 6249億4888万 | +2.74% | 10.45 | 0.78 |
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 | |
2007年 3月期 | 6,730 4/5 | 3,280 3/8 | 7,854,500 10/26 | - | - | +9.43% 1/19 | -16.01% 11/17 |
2008年 3月期 | 4,030 4/2 | 2,470 9/25 | 8,780,100 6/8 | - | - | +16.76% 10/10 | -12.42% 1/22 1/16 |
2009年 3月期 | 3,180 4/9 | 583 2/24 | 8,168,700 3/27 | - | - | +39.11% 3/27 | -45.85% 10/27 |
2010年 3月期 | 1,495 5/19 | 918 11/27 | 7,233,400 11/2 | - | - | +22.98% 8/6 | -20.32% 7/13 |
2011年 3月期 | 1,748 2/17 | 907 7/2 | 6,488,800 3/15 | 3241億5746万 | 1681億9840万 | +14.8% 2/16 | -20.76% 5/26 |
2012年 3月期 | 1,852 3/12 | 1,138 6/7 | 4,349,300 3/2 | 3434億4371万 | 2110億3615万 | +15.14% 3/12 | -11.22% 11/24 |
2013年 3月期 | 2,482 3/14 | 1,457 6/4 | 6,359,200 3/8 | 4602億7392万 | 2701億9303万 | +25.34% 4/8 | -7.14% 6/1 |
2014年 3月期 | 2,996 5/20 | 1,955 3/27 | 6,197,600 4/5 | 5555億9253万 | 3625億4452万 | +13.5% 9/19 | -15.43% 6/3 |
2015年 3月期 | 2,460 11/4 | 1,763 5/20 | 4,669,800 5/15 | 4561億9413万 | 3269億3913万 | +15.87% 11/4 | -17.41% 5/20 |
2016年 3月期 | 2,836 7/14 | 1,766 2/12 | 3,963,500 12/11 | 5259億2137万 | 3274億9546万 | +9.49% 4/27 | -15.02% 2/12 |
2017年 3月期 | 2,256 12/12 | 1,596 7/8 | 2,606,000 11/10 | 4183億6340万 | 2959億6985万 | +12.98% 12/8 | -14.15% 6/24 |
2018年 3月期 | 2,425 10/17 | 1,647 3/26 | 3,262,100 2/14 | 981億8340万 | 666億8373万 | +13.72% 9/29 | -14.99% 2/14 |
2019年 3月期 | 2,021 5/18 | 1,183 12/25 | 3,092,500 10/19 | 818億2624万 | 478億9730万 | +10.67% 2/25 | -16.28% 11/21 |
2020年 3月期 | 1,958 1/7 | 1,063 6/3 | 3,451,800 6/7 | 792億7550万 | 430億3874万 | +15.72% 11/12 | -28.42% 3/19 |
2021年 3月期 | 1,511 3/19 | 976 7/31 | 12,652,500 5/29 | 2802億705万 | 395億1628万 | +20% 6/8 | -16.69% 7/10 |
2022年 3月期 | 1,531 10/11 | 1,097 12/2 | 2,092,700 12/8 | 2839億1594万 | 2034億3291万 | +22.02% 4/18 | -14.32% 11/30 |
2023年 3月期 | 1,929 3/9 | 1,238 4/8 | 9,451,700 4/18 | 3577億2296万 | 2295億8062万 | +9.49% 11/25 | -10.22% 10/24 |
2024年 3月期 | 3,303 3/27 | 1,697 4/3 | 2,220,800 11/13 | 6125億2408万 | 3146億9977万 | +10.64% 3/19 12/4 | -10.14% 10/4 |
最新 | 3,595 2024/11/8 | 576,600 | 6666億7395万 | +1.99% 3,525 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 12%(1.12倍)
- 1985/12/28 vs 1984/12/27
- 114%(2.14倍)
- 1986/12/27 vs 1985/12/28
- 69%(1.69倍)
- 1987/12/28 vs 1986/12/27
- -12%(0.88倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 18%(1.18倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- 41%(1.41倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- 45%(1.45倍)
- 1994/12/30 vs 1993/12/30
- -23%(0.77倍)
- 1995/12/29 vs 1994/12/30
- 21%(1.21倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- 43%(1.43倍)
- 1998/12/30 vs 1997/12/30
- -14%(0.86倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 37%(1.37倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -18%(0.82倍)
- 2015/12/30 vs 2014/12/30
- 6%(1.06倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 47%(1.47倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 41%(1.41倍)
- 2023/12/29 vs 2022/12/30
- 53%(1.53倍)
- 2024/11/08 vs 2023/12/29
- 38%(1.38倍)
- 過去安値
397円(1984/03/13) - 805%(9.05倍)
3,595円(11/8)