株価チャート
株価
11/1
- 前日 (10/31)
- 911
- 始値
- 871
- 高値
- 877
- 安値
- 827
- 終値 -8.45%
- 834
- 出来高 +409.58%
- 2,351,200
乖離率
- 株価（5日）
移動平均値 - -6.4%
891 - 株価（25日）
移動平均値 - -9.64%
923 - 出来高（5日）
移動平均値 - +173.97%
858,200
2024/06/10～2024/11/01
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 | ||||||||||
| 11/01 | 871 | 877 | 827 | 834 | -8.45% | 2,351,200 | 1433億5010万 | -9.64% | 11.9 | 0.61 |
| 10/31 | 907 | 915 | 905 | 911 | +0.11% | 461,400 | 1565億8506万 | -1.83% | 13 | 0.67 |
| 10/30 | 905 | 910 | 903 | 910 | +0.44% | 405,200 | 1564億1318万 | -2.05% | 12.98 | 0.67 |
| 10/29 | 903 | 913 | 901 | 906 | +1.12% | 621,600 | 1557億2565万 | -2.69% | 12.93 | 0.66 |
| 10/28 | 888 | 896 | 885 | 896 | +0.34% | 451,600 | 1540億682万 | -3.86% | 12.78 | 0.66 |
| 10/25 | 896 | 897 | 887 | 893 | -0.45% | 269,900 | 1534億9117万 | -4.49% | 12.74 | 0.66 |
| 10/24 | 901 | 902 | 893 | 897 | -0.88% | 545,900 | 1541億7871万 | -4.27% | 12.8 | 0.66 |
| 10/23 | 914 | 917 | 905 | 905 | -1.2% | 475,600 | 1555億5377万 | -3.62% | 12.91 | 0.66 |
| 10/22 | 926 | 926 | 914 | 916 | -1.08% | 587,200 | 1574億4447万 | -2.55% | 13.07 | 0.67 |
| 10/21 | 938 | 938 | 926 | 926 | -1.07% | 366,700 | 1591億6330万 | -1.59% | 13.21 | 0.68 |
| 10/18 | 935 | 940 | 932 | 936 | +0.32% | 204,300 | 1608億8213万 | -0.43% | 13.35 | 0.69 |
| 10/17 | 944 | 944 | 931 | 933 | -0.64% | 252,100 | 1603億6648万 | -0.85% | 13.31 | 0.68 |
| 10/16 | 931 | 946 | 930 | 939 | +0.21% | 373,200 | 1613億9778万 | -0.21% | 13.4 | 0.69 |
| 10/15 | 930 | 939 | 928 | 937 | +1.3% | 393,300 | 1610億5401万 | -0.43% | 13.37 | 0.69 |
| 10/11 | 927 | 935 | 925 | 925 | -0.43% | 323,700 | 1589億9142万 | -1.7% | 13.2 | 0.68 |
| 10/10 | 939 | 939 | 927 | 929 | -0.54% | 523,100 | 1596億7895万 | -1.38% | 13.25 | 0.68 |
| 10/09 | 941 | 943 | 932 | 934 | -0.85% | 353,500 | 1605億3836万 | -0.95% | 13.33 | 0.69 |
| 10/08 | 948 | 952 | 938 | 942 | -1.36% | 409,600 | 1619億1342万 | -0.21% | 13.44 | 0.69 |
| 10/07 | 955 | 964 | 954 | 955 | +1.06% | 398,400 | 1641億4790万 | +1.06% | 13.63 | 0.7 |
| 10/04 | 943 | 947 | 939 | 945 | +0.11% | 211,400 | 1624億2907万 | +0.11% | 13.48 | 0.69 |
| 10/03 | 957 | 958 | 942 | 944 | +0.21% | 400,700 | 1622億5719万 | -0.11% | 13.47 | 0.69 |
| 10/02 | 933 | 949 | 932 | 942 | +0.96% | 385,500 | 1619億1342万 | -0.32% | 13.44 | 0.69 |
| 10/01 | 943 | 943 | 931 | 933 | -0.53% | 486,500 | 1603億6648万 | -1.37% | 13.31 | 0.68 |
| 09/30 | 939 | 952 | 936 | 938 | -2.09% | 408,600 | 1612億2589万 | -1.05% | 13.38 | 0.69 |
| 09/27 | 958 | 964 | 954 | 958 | +0.84% | 334,000 | 1646億6354万 | +1.05% | 13.67 | 0.7 |
| 09/26 | 944 | 952 | 940 | 950 | +1.06% | 369,500 | 1632億8848万 | +0.11% | 13.55 | 0.7 |
| 09/25 | 941 | 944 | 935 | 940 | -0.63% | 329,400 | 1615億6966万 | -1.05% | 13.41 | 0.69 |
| 09/24 | 954 | 958 | 944 | 946 | -0.32% | 317,200 | 1626億95万 | -0.53% | 13.5 | 0.69 |
| 09/20 | 962 | 963 | 946 | 949 | -0.73% | 1,348,500 | 1631億1660万 | -0.32% | 13.54 | 0.7 |
| 09/19 | 955 | 962 | 953 | 956 | +0.53% | 335,500 | 1643億1978万 | +0.42% | 13.64 | 0.7 |
| 09/18 | 942 | 951 | 940 | 951 | +1.49% | 326,500 | 1634億6037万 | -0.11% | 13.57 | 0.7 |
| 09/17 | 939 | 944 | 927 | 937 | -0.11% | 338,900 | 1610億5401万 | -1.47% | 13.37 | 0.69 |
| 09/13 | 932 | 938 | 929 | 938 | +0.64% | 373,300 | 1612億2589万 | -1.37% | 13.38 | 0.69 |
| 09/12 | 929 | 942 | 925 | 932 | +1.41% | 289,400 | 1601億9460万 | -2% | 13.3 | 0.68 |
| 09/11 | 936 | 936 | 916 | 919 | -2.44% | 421,000 | 1579億6012万 | -3.36% | 13.11 | 0.67 |
| 09/10 | 936 | 948 | 936 | 942 | +0.75% | 203,800 | 1619億1342万 | -1.05% | 13.44 | 0.69 |
| 09/09 | 933 | 939 | 926 | 935 | -1.27% | 340,500 | 1607億1024万 | -1.48% | 13.34 | 0.68 |
| 09/06 | 945 | 953 | 937 | 947 | +0.96% | 479,900 | 1627億7284万 | -0.53% | 13.51 | 0.69 |
| 09/05 | 935 | 945 | 930 | 938 | -0.53% | 542,700 | 1612億2589万 | -1.78% | 13.38 | 0.69 |
| 09/04 | 958 | 965 | 943 | 943 | -3.08% | 493,200 | 1620億8531万 | -1.77% | 13.45 | 0.69 |
| 09/03 | 952 | 973 | 952 | 973 | +1.99% | 347,000 | 1672億4178万 | +0.93% | 13.88 | 0.71 |
| 09/02 | 960 | 960 | 949 | 954 | +0.1% | 291,500 | 1639億7601万 | -1.24% | 13.61 | 0.7 |
| 08/30 | 945 | 955 | 944 | 953 | +0.63% | 373,000 | 1638億413万 | -1.65% | 13.6 | 0.7 |
| 08/29 | 958 | 959 | 943 | 947 | -0.94% | 960,700 | 1627億7284万 | -2.47% | 13.51 | 0.69 |
| 08/28 | 960 | 960 | 952 | 956 | -0.42% | 251,100 | 1643億1978万 | -1.85% | 13.64 | 0.7 |
| 08/27 | 957 | 969 | 957 | 960 | +0.31% | 340,400 | 1650億731万 | -1.84% | 13.7 | 0.7 |
| 08/26 | 964 | 968 | 949 | 957 | -1.24% | 349,500 | 1644億9166万 | -2.35% | 13.65 | 0.7 |
| 08/23 | 964 | 972 | 963 | 969 | +0.83% | 204,500 | 1665億5425万 | -1.42% | 13.82 | 0.71 |
| 08/22 | 967 | 967 | 954 | 961 | -0.41% | 321,800 | 1651億7919万 | -2.54% | 13.71 | 0.7 |
| 08/21 | 968 | 968 | 954 | 965 | -1.03% | 322,300 | 1658億6672万 | -2.43% | 13.77 | 0.71 |
| 08/20 | 977 | 982 | 972 | 975 | +0.72% | 349,800 | 1675億8555万 | -1.61% | 13.91 | 0.71 |
| 08/19 | 969 | 978 | 967 | 968 | -0.51% | 275,900 | 1663億8237万 | -2.62% | 13.81 | 0.71 |
| 08/16 | 968 | 975 | 964 | 973 | +1.57% | 497,700 | 1672億4178万 | -2.31% | 13.88 | 0.71 |
| 08/15 | 953 | 967 | 949 | 958 | +1.05% | 338,800 | 1646億6354万 | -4.01% | 13.67 | 0.7 |
| 08/14 | 940 | 954 | 940 | 948 | +1.07% | 310,400 | 1629億4472万 | -5.2% | 13.53 | 0.69 |
| 08/13 | 937 | 938 | 928 | 938 | +0.54% | 304,500 | 1612億2589万 | -6.39% | 13.38 | 0.69 |
| 08/09 | 935 | 942 | 921 | 933 | +1.41% | 499,300 | 1603億6648万 | -7.16% | 13.31 | 0.68 |
| 08/08 | 937 | 949 | 920 | 920 | -2.75% | 748,700 | 1581億3201万 | -8.82% | 13.13 | 0.67 |
| 08/07 | 920 | 962 | 918 | 946 | +1.61% | 713,900 | 1626億95万 | -6.71% | 13.5 | 0.69 |
| 08/06 | 925 | 958 | 920 | 931 | +4.72% | 874,200 | 1600億2271万 | -8.46% | 13.28 | 0.68 |
| 08/05 | 970 | 974 | 880 | 889 | -11.01% | 1,672,300 | 1528億364万 | -13.01% | 12.68 | 0.65 |
| 08/02 | 1,018 | 1,019 | 999 | 999 | -2.92% | 1,214,800 | 1717億1073万 | -2.73% | 14.25 | 0.73 |
| 08/01 | 1,040 | 1,040 | 1,021 | 1,029 | -2.46% | 571,500 | 1768億6721万 | +0.1% | 14.68 | 0.75 |
| 07/31 | 1,034 | 1,055 | 1,032 | 1,055 | +1.93% | 677,200 | 1813億3616万 | +2.63% | 15.05 | 0.77 |
| 07/30 | 1,030 | 1,037 | 1,029 | 1,035 | +0.19% | 284,200 | 1778億9851万 | +0.68% | 14.77 | 0.76 |
| 07/29 | 1,020 | 1,034 | 1,019 | 1,033 | +1.57% | 336,600 | 1775億5474万 | +0.49% | 14.74 | 0.76 |
| 07/26 | 1,022 | 1,024 | 1,014 | 1,017 | -0.2% | 405,500 | 1748億462万 | -0.97% | 14.51 | 0.74 |
| 07/25 | 1,017 | 1,024 | 1,016 | 1,019 | -0.88% | 517,800 | 1751億4838万 | -0.88% | 14.54 | 0.75 |
| 07/24 | 1,033 | 1,035 | 1,027 | 1,028 | -0.48% | 278,900 | 1766億9533万 | 0% | 14.67 | 0.75 |
| 07/23 | 1,028 | 1,036 | 1,027 | 1,033 | +0.58% | 347,500 | 1775億5474万 | +0.49% | 14.74 | 0.76 |
| 07/22 | 1,032 | 1,033 | 1,025 | 1,027 | -0.39% | 297,700 | 1765億2345万 | 0% | 14.65 | 0.75 |
| 07/19 | 1,037 | 1,037 | 1,023 | 1,031 | -0.67% | 347,100 | 1772億1098万 | +0.39% | 14.71 | 0.76 |
| 07/18 | 1,030 | 1,042 | 1,028 | 1,038 | +0.68% | 562,400 | 1784億1415万 | +1.17% | 14.81 | 0.76 |
| 07/17 | 1,032 | 1,034 | 1,026 | 1,031 | +0.19% | 242,300 | 1772億1098万 | +0.59% | 14.71 | 0.76 |
| 07/16 | 1,030 | 1,032 | 1,024 | 1,029 | -0.29% | 297,200 | 1768億6721万 | +0.39% | 14.68 | 0.75 |
| 07/12 | 1,019 | 1,034 | 1,018 | 1,032 | +0.68% | 510,900 | 1773億8286万 | +0.68% | 14.72 | 0.76 |
| 07/11 | 1,018 | 1,026 | 1,017 | 1,025 | +1.08% | 401,400 | 1761億7968万 | +0.1% | 14.62 | 0.75 |
| 07/10 | 1,007 | 1,016 | 1,004 | 1,014 | +0.6% | 381,800 | 1742億8897万 | -0.98% | 14.47 | 0.74 |
| 07/09 | 1,008 | 1,010 | 1,000 | 1,008 | +0.3% | 752,900 | 1732億5768万 | -1.66% | 14.38 | 0.74 |
| 07/08 | 1,019 | 1,019 | 1,003 | 1,005 | -1.37% | 840,400 | 1727億4203万 | -2.05% | 14.34 | 0.74 |
| 07/05 | 1,033 | 1,033 | 1,019 | 1,019 | -1.36% | 566,700 | 1751億4838万 | -0.88% | 14.54 | 0.75 |
| 07/04 | 1,037 | 1,039 | 1,033 | 1,033 | -0.67% | 232,000 | 1775億5474万 | +0.49% | 14.74 | 0.76 |
| 07/03 | 1,032 | 1,040 | 1,029 | 1,040 | +0.78% | 250,500 | 1787億5792万 | +1.17% | 14.84 | 0.76 |
| 07/02 | 1,036 | 1,037 | 1,030 | 1,032 | -0.86% | 306,100 | 1773億8286万 | +0.39% | 14.72 | 0.76 |
| 07/01 | 1,037 | 1,043 | 1,033 | 1,041 | +0.97% | 340,700 | 1789億2980万 | +1.17% | 14.85 | 0.76 |
| 06/28 | 1,025 | 1,033 | 1,021 | 1,031 | +0.78% | 422,000 | 1772億1098万 | +0.19% | 14.71 | 0.76 |
| 06/27 | 1,028 | 1,028 | 1,019 | 1,023 | -0.78% | 419,400 | 1758億3592万 | -0.68% | 14.6 | 0.75 |
| 06/26 | 1,038 | 1,039 | 1,026 | 1,031 | -0.77% | 312,400 | 1772億1098万 | 0% | 14.71 | 0.76 |
| 06/25 | 1,032 | 1,042 | 1,031 | 1,039 | +0.58% | 348,100 | 1785億8604万 | +0.78% | 14.82 | 0.76 |
| 06/24 | 1,033 | 1,035 | 1,027 | 1,033 | +0.49% | 233,800 | 1775億5474万 | +0.19% | 14.74 | 0.76 |
| 06/21 | 1,029 | 1,037 | 1,028 | 1,028 | +0.1% | 445,300 | 1766億9533万 | -0.29% | 14.67 | 0.75 |
| 06/20 | 1,026 | 1,031 | 1,024 | 1,027 | +0.2% | 486,300 | 1765億2345万 | -0.39% | 14.65 | 0.75 |
| 06/19 | 1,021 | 1,026 | 1,020 | 1,025 | +0.69% | 257,900 | 1761億7968万 | -0.68% | 14.62 | 0.75 |
| 06/18 | 1,014 | 1,021 | 1,011 | 1,018 | +0.39% | 246,000 | 1749億7650万 | -1.36% | 14.52 | 0.75 |
| 06/17 | 1,015 | 1,017 | 1,005 | 1,014 | -0.49% | 398,800 | 1742億8897万 | -1.93% | 14.47 | 0.74 |
| 06/14 | 1,006 | 1,019 | 1,005 | 1,019 | +0.69% | 434,600 | 1751億4838万 | -1.55% | 14.54 | 0.75 |
| 06/13 | 1,027 | 1,027 | 1,012 | 1,012 | -1.56% | 390,300 | 1739億4521万 | -2.13% | 14.44 | 0.74 |
| 06/12 | 1,020 | 1,032 | 1,020 | 1,028 | +0.98% | 392,000 | 1766億9533万 | -0.58% | 14.67 | 0.75 |
| 06/11 | 1,023 | 1,029 | 1,018 | 1,018 | -0.78% | 255,200 | 1749億7650万 | -1.45% | 14.52 | 0.75 |
| 06/10 | 1,019 | 1,028 | 1,019 | 1,026 | +0.59% | 182,700 | 1763億5156万 | -0.68% | 14.64 | 0.75 |
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 | 9,200 460 4/4 | 2,640 132 3/23 | 11,494,050 229,881,000 3/29 | - | - | +27.73% 3/29 | -29.63% 3/7 |
| 2008年 3月期 | 4,140 207 4/3 | 850 85 9/26 | 6,722,100 67,221,000 7/27 | - | - | +40.56% 4/28 | -30.6% 9/25 |
| 2009年 3月期 | 2,300 230 5/15 | 640 64 3/13 64 3/12 | 3,840,850 38,408,500 4/16 | - | - | +33.62% 3/27 | -32.74% 10/8 |
| 2010年 3月期 | 1,310 131 6/26 131 6/15 | 730 73 11/20 73 11/18 | 1,564,850 15,648,500 6/15 | - | - | +18.4% 5/11 | -19.41% 7/13 |
| 2011年 3月期 | 1,300 130 2/23 | 520 52 11/4 52 11/2 他3件 | 6,735,200 67,352,000 3/11 | 653億875万 | 261億2350万 | +33.54% 12/7 | -31.83% 3/15 |
| 2012年 3月期 | 1,040 104 5/11 104 5/10 | 660 66 11/25 66 11/24 他3件 | 2,541,850 25,418,500 4/27 | 522億4700万 | 331億5675万 | +20.88% 4/2 | -12.61% 9/26 |
| 2013年 3月期 | 4,390 439 1/7 | 840 84 5/11 | 27,084,400 270,844,000 1/7 | 2205億4262万 | 421億9950万 | +94.82% 1/4 | -16.52% 3/19 |
| 2014年 3月期 | 4,720 472 5/14 | 1,880 188 2/5 | 13,841,950 138,419,500 4/5 | 2371億2100万 | 1483億5078万 | +27.57% 5/13 | -24.44% 6/14 |
| 2015年 3月期 | 2,980 298 7/7 | 1,720 172 2/3 | 12,120,190 121,201,900 4/21 | 2351億6220万 | 1403億8526万 | +15.54% 6/30 | -15.57% 10/16 |
| 2016年 3月期 | 2,780 278 12/16 | 1,710 171 2/12 | 4,883,490 48,834,900 12/9 | 4775億9043万 | 2937億6965万 | +16.62% 10/13 | -19.85% 1/21 |
| 2017年 3月期 | 2,420 242 6/1 | 1,760 176 7/8 | 4,571,440 45,714,400 10/28 | 4157億4636万 | 3023億6099万 | +14.32% 12/8 | -13.78% 6/16 |
| 2018年 3月期 | 2,080 208 5/11 | 1,660 166 3/26 166 3/23 他3件 | 1,572,610 15,726,100 10/12 | 3573億7805万 | 2852億4555万 | +4.4% 10/16 | -7.22% 2/14 |
| 2019年 3月期 | 1,930 193 11/13 | 1,120 112 3/29 112 2/15 | 1,388,070 13,880,700 10/30 | 3316億4795万 | 1924億5891万 | +8.49% 11/12 | -21.93% 12/25 |
| 2020年 3月期 | 1,830 183 1/23 183 1/22 | 1,000 100 3/13 | 1,552,750 15,527,500 8/27 | 3144億8453万 | 1718億4947万 | +12.99% 7/10 | -27.44% 3/13 |
| 2021年 3月期 | 1,680 168 3/22 168 3/19 | 1,010 101 7/31 | 919,300 9,193,000 2/4 | 2887億4625万 | 1735億6796万 | +15.86% 2/22 | -12.95% 7/10 |
| 2022年 3月期 | 1,730 173 10/11 | 1,130 113 3/9 113 3/8 | 1,780,010 17,800,100 4/19 | 2973億4326万 | 1942億1843万 | +8.87% 9/10 | -13.94% 11/30 |
| 2023年 3月期 | 1,390 139 7/22 | 1,098 3/30 | 1,303,500 10/28 | 2389億586万 | 1887億2684万 | +7.03% 7/22 | -6.75% 9/7 |
| 2024年 3月期 | 1,211 9/20 | 1,031 11/9 | 1,674,900 2/1 | 2081億4955万 | 1772億1072万 | +7.3% 9/19 | -5.92% 11/8 |
| 最新 | 834 2024/11/1 | 2,351,200 | 1433億5010万 | -9.64% 923 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- -4%（0.96倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -65%（0.35倍）
- 2003/12/30 vs 2002/12/30
- 389%（4.89倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 366%（4.66倍）
- 2013/12/30 vs 2012/12/28
- -25%（0.75倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/11/01 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
520円（2010/11/04） - 60%（1.6倍）
834円（11/1）