株価チャート
株価
11/8
- 前日 (11/7)
- 108,100
- 始値
- 107,500
- 高値
- 109,300
- 安値
- 107,500
- 終値 +0.83%
- 109,000
- 出来高 +35.44%
- 4,762
乖離率
- 株価（5日）
移動平均値 - +0.31%
108,660 - 株価（25日）
移動平均値 - -1.92%
111,136 - 出来高（5日）
移動平均値 - +5.21%
4,526
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 | 107,500 | 109,300 | 107,500 | 109,000 | +0.83% | 4,762 | - | -1.92% | - | - |
| 11/07 | 109,000 | 109,600 | 108,100 | 108,100 | -1.55% | 3,516 | - | -2.92% | - | - |
| 11/06 | 108,200 | 110,200 | 107,600 | 109,800 | +2.62% | 6,164 | - | -1.61% | - | - |
| 11/05 | 109,000 | 109,100 | 106,800 | 107,000 | -2.19% | 4,622 | - | -4.29% | - | - |
| 11/01 | 109,000 | 110,200 | 108,600 | 109,400 | +0.18% | 3,564 | - | -2.5% | - | - |
| 10/31 | 109,400 | 109,600 | 108,900 | 109,200 | -0.55% | 5,319 | - | -2.95% | - | - |
| 10/30 | 108,800 | 110,300 | 108,800 | 109,800 | -1.52% | 7,734 | - | -2.66% | - | - |
| 10/29 | 110,500 | 111,800 | 110,500 | 111,500 | +0.9% | 13,618 | - | -1.32% | - | - |
| 10/28 | 109,900 | 111,000 | 109,600 | 110,500 | +0.55% | 3,790 | - | -2.35% | - | - |
| 10/25 | 110,100 | 110,800 | 109,700 | 109,900 | -0.36% | 3,006 | - | -3.06% | - | - |
| 10/24 | 110,500 | 111,000 | 110,000 | 110,300 | -0.45% | 3,051 | - | -2.92% | - | - |
| 10/23 | 110,100 | 111,200 | 109,700 | 110,800 | +0.09% | 3,210 | - | -2.68% | - | - |
| 10/22 | 111,500 | 111,600 | 110,200 | 110,700 | -0.81% | 3,774 | - | -2.94% | - | - |
| 10/21 | 112,200 | 112,400 | 111,300 | 111,600 | -0.53% | 2,199 | - | -2.31% | - | - |
| 10/18 | 111,600 | 112,700 | 111,600 | 112,200 | +0.54% | 1,816 | - | -1.89% | - | - |
| 10/17 | 111,500 | 112,300 | 111,100 | 111,600 | +0.45% | 2,884 | - | -2.52% | - | - |
| 10/16 | 112,200 | 112,400 | 111,000 | 111,100 | -1.16% | 3,475 | - | -3.05% | - | - |
| 10/15 | 112,900 | 113,600 | 111,900 | 112,400 | -0.44% | 3,383 | - | -2.05% | - | - |
| 10/11 | 112,800 | 113,300 | 112,400 | 112,900 | +0.18% | 2,457 | - | -1.68% | - | - |
| 10/10 | 113,200 | 113,300 | 112,700 | 112,700 | -0.27% | 1,615 | - | -1.94% | - | - |
| 10/09 | 112,900 | 113,600 | 112,900 | 113,000 | -0.18% | 1,446 | - | -1.84% | - | - |
| 10/08 | 113,600 | 114,000 | 112,900 | 113,200 | -0.44% | 3,222 | - | -1.81% | - | - |
| 10/07 | 114,100 | 114,400 | 113,000 | 113,700 | +0.09% | 3,425 | - | -1.52% | - | - |
| 10/04 | 114,700 | 114,800 | 113,600 | 113,600 | -0.7% | 2,868 | - | -1.76% | - | - |
| 10/03 | 114,100 | 115,300 | 114,100 | 114,400 | +0.09% | 1,838 | - | -1.25% | - | - |
| 10/02 | 114,300 | 114,700 | 113,500 | 114,300 | 0% | 2,410 | - | -1.47% | - | - |
| 10/01 | 115,000 | 115,000 | 114,000 | 114,300 | -0.35% | 2,804 | - | -1.55% | - | - |
| 09/30 | 116,000 | 116,200 | 114,500 | 114,700 | -2.3% | 4,313 | - | -1.26% | - | - |
| 09/27 | 116,800 | 117,900 | 116,700 | 117,400 | +0.17% | 2,122 | - | +1.02% | - | - |
| 09/26 | 116,400 | 117,200 | 116,200 | 117,200 | +0.77% | 1,866 | - | +0.92% | - | - |
| 09/25 | 114,600 | 116,800 | 114,100 | 116,300 | +1.48% | 2,956 | - | +0.16% | - | - |
| 09/24 | 116,200 | 116,200 | 114,600 | 114,600 | -0.87% | 2,053 | - | -1.29% | - | - |
| 09/20 | 115,200 | 116,600 | 115,200 | 115,600 | -0.09% | 3,976 | - | -0.48% | - | - |
| 09/19 | 116,300 | 116,500 | 115,000 | 115,700 | -0.26% | 1,862 | - | -0.4% | - | - |
| 09/18 | 115,400 | 116,600 | 115,400 | 116,000 | -0.34% | 1,840 | - | -0.13% | - | - |
| 09/17 | 115,400 | 116,400 | 115,100 | 116,400 | +0.52% | 1,597 | - | +0.29% | - | - |
| 09/13 | 115,500 | 116,000 | 115,200 | 115,800 | +0.52% | 4,429 | - | -0.07% | - | - |
| 09/12 | 114,800 | 115,600 | 114,700 | 115,200 | +0.44% | 2,061 | - | -0.49% | - | - |
| 09/11 | 115,000 | 115,300 | 114,100 | 114,700 | -0.61% | 3,406 | - | -0.86% | - | - |
| 09/10 | 114,400 | 116,500 | 114,400 | 115,400 | +0.96% | 2,673 | - | -0.14% | - | - |
| 09/09 | 114,500 | 115,100 | 113,900 | 114,300 | -0.52% | 2,485 | - | -0.88% | - | - |
| 09/06 | 115,000 | 115,300 | 114,600 | 114,900 | +0.35% | 1,861 | - | -0.33% | - | - |
| 09/05 | 115,800 | 116,400 | 114,300 | 114,500 | -0.69% | 2,532 | - | -0.75% | - | - |
| 09/04 | 116,600 | 117,300 | 115,100 | 115,300 | -1.87% | 3,369 | - | -0.11% | - | - |
| 09/03 | 117,900 | 118,000 | 117,300 | 117,500 | +0.26% | 1,738 | - | +1.8% | - | - |
| 09/02 | 117,400 | 118,000 | 117,000 | 117,200 | -0.17% | 2,063 | - | +1.58% | - | - |
| 08/30 | 117,500 | 117,900 | 116,400 | 117,400 | -0.59% | 4,942 | - | +1.8% | - | - |
| 08/29 | 118,700 | 120,300 | 117,700 | 118,100 | -0.76% | 2,212 | - | +2.47% | - | - |
| 08/28 | 118,500 | 119,400 | 118,200 | 119,000 | +0.68% | 3,146 | - | +3.35% | - | - |
| 08/27 | 116,900 | 118,600 | 116,700 | 118,200 | +1.29% | 1,510 | - | +2.79% | - | - |
| 08/26 | 116,000 | 117,100 | 115,900 | 116,700 | +0.6% | 1,431 | - | +1.6% | - | - |
| 08/23 | 115,600 | 116,000 | 115,300 | 116,000 | +0.09% | 1,656 | - | +1% | - | - |
| 08/22 | 115,500 | 115,900 | 114,100 | 115,900 | +0.35% | 1,846 | - | +0.87% | - | - |
| 08/21 | 116,200 | 116,400 | 115,300 | 115,500 | -1.03% | 1,790 | - | +0.46% | - | - |
| 08/20 | 116,000 | 116,700 | 115,700 | 116,700 | +0.86% | 1,613 | - | +1.45% | - | - |
| 08/19 | 116,000 | 116,900 | 115,400 | 115,700 | -0.52% | 1,947 | - | +0.58% | - | - |
| 08/16 | 115,900 | 116,500 | 115,300 | 116,300 | +0.52% | 2,160 | - | +1.13% | - | - |
| 08/15 | 114,800 | 115,900 | 113,800 | 115,700 | +0.26% | 1,931 | - | +0.66% | - | - |
| 08/14 | 114,300 | 115,400 | 113,500 | 115,400 | +1.41% | 2,752 | - | +0.43% | - | - |
| 08/13 | 112,500 | 114,600 | 112,400 | 113,800 | +1.79% | 2,510 | - | -0.95% | - | - |
| 08/09 | 113,000 | 113,700 | 111,500 | 111,800 | -0.97% | 4,700 | - | -2.74% | - | - |
| 08/08 | 113,100 | 115,100 | 112,400 | 112,900 | -0.44% | 2,164 | - | -1.89% | - | - |
| 08/07 | 110,900 | 115,100 | 110,700 | 113,400 | +1.7% | 4,270 | - | -1.5% | - | - |
| 08/06 | 111,100 | 115,300 | 109,900 | 111,500 | +2.2% | 5,697 | - | -3.2% | - | - |
| 08/05 | 112,000 | 113,000 | 109,100 | 109,100 | -3.88% | 7,269 | - | -5.38% | - | - |
| 08/02 | 115,600 | 115,600 | 112,800 | 113,500 | -2.99% | 4,394 | - | -1.81% | - | - |
| 08/01 | 116,100 | 117,000 | 115,200 | 117,000 | +0.69% | 3,754 | - | +1.16% | - | - |
| 07/31 | 115,600 | 116,900 | 115,500 | 116,200 | +0.87% | 4,696 | - | +0.48% | - | - |
| 07/30 | 116,900 | 116,900 | 115,200 | 115,200 | -0.95% | 2,604 | - | -0.39% | - | - |
| 07/29 | 115,700 | 116,700 | 115,000 | 116,300 | +0.35% | 2,158 | - | +0.53% | - | - |
| 07/26 | 115,500 | 116,500 | 115,400 | 115,900 | +0.26% | 1,814 | - | +0.24% | - | - |
| 07/25 | 115,000 | 116,100 | 114,900 | 115,600 | +0.17% | 1,814 | - | -0.03% | - | - |
| 07/24 | 115,100 | 115,900 | 114,900 | 115,400 | +0.26% | 1,962 | - | -0.22% | - | - |
| 07/23 | 114,700 | 115,700 | 114,300 | 115,100 | +0.17% | 3,256 | - | -0.44% | - | - |
| 07/22 | 116,400 | 116,400 | 114,800 | 114,900 | -1.46% | 2,442 | - | -0.64% | - | - |
| 07/19 | 117,700 | 117,800 | 116,400 | 116,600 | -0.51% | 1,809 | - | +0.77% | - | - |
| 07/18 | 117,700 | 118,300 | 117,200 | 117,200 | -0.26% | 2,135 | - | +1.32% | - | - |
| 07/17 | 117,000 | 117,600 | 116,700 | 117,500 | +0.43% | 1,841 | - | +1.6% | - | - |
| 07/16 | 117,000 | 117,300 | 116,400 | 117,000 | +0.26% | 1,433 | - | +1.21% | - | - |
| 07/12 | 115,200 | 117,000 | 114,900 | 116,700 | +1.39% | 3,306 | - | +0.94% | - | - |
| 07/11 | 114,700 | 115,700 | 114,700 | 115,100 | +0.35% | 1,810 | - | -0.42% | - | - |
| 07/10 | 114,800 | 115,800 | 114,500 | 114,700 | -0.09% | 2,023 | - | -0.86% | - | - |
| 07/09 | 114,700 | 115,000 | 113,800 | 114,800 | -0.17% | 1,853 | - | -0.86% | - | - |
| 07/08 | 115,000 | 115,600 | 114,600 | 115,000 | -0.17% | 2,138 | - | -0.77% | - | - |
| 07/05 | 114,900 | 115,200 | 114,100 | 115,200 | +0.17% | 1,999 | - | -0.69% | - | - |
| 07/04 | 114,500 | 115,000 | 114,000 | 115,000 | +0.52% | 1,836 | - | -0.93% | - | - |
| 07/03 | 114,800 | 115,200 | 114,000 | 114,400 | -0.35% | 2,869 | - | -1.53% | - | - |
| 07/02 | 114,800 | 114,800 | 113,900 | 114,800 | +0.26% | 1,921 | - | -1.33% | - | - |
| 07/01 | 116,100 | 116,100 | 114,200 | 114,500 | -1.55% | 3,655 | - | -1.75% | - | - |
| 06/28 | 115,700 | 116,300 | 114,800 | 116,300 | +1.13% | 3,385 | - | -0.38% | - | - |
| 06/27 | 116,000 | 116,000 | 114,400 | 115,000 | -1.37% | 5,607 | - | -1.62% | - | - |
| 06/26 | 116,900 | 116,900 | 115,800 | 116,600 | +0.17% | 2,294 | - | -0.42% | - | - |
| 06/25 | 115,900 | 117,400 | 115,600 | 116,400 | +0.17% | 2,264 | - | -0.75% | - | - |
| 06/24 | 115,000 | 116,200 | 114,700 | 116,200 | +1.22% | 1,465 | - | -1.08% | - | - |
| 06/21 | 116,000 | 116,400 | 114,500 | 114,800 | -1.2% | 3,625 | - | -2.43% | - | - |
| 06/20 | 115,700 | 116,800 | 115,400 | 116,200 | +0.26% | 2,235 | - | -1.47% | - | - |
| 06/19 | 114,600 | 116,100 | 114,500 | 115,900 | +1.31% | 3,210 | - | -1.91% | - | - |
| 06/18 | 115,800 | 115,800 | 113,400 | 114,400 | -1.21% | 4,047 | - | -3.35% | - | - |
| 06/17 | 116,800 | 117,000 | 115,100 | 115,800 | -0.6% | 2,695 | - | -2.4% | - | - |
| 06/14 | 116,200 | 117,200 | 115,700 | 116,500 | +0.52% | 2,993 | - | -2.03% | - | - |
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 10月期 | 238,000 1,190,000 6/29 1,190,000 5/24 | 136,000 680,000 11/1 | 9,600 1,920 12/13 | - | - | +17.33% 2/26 | -18.01% 8/17 |
| 2008年 4月期 | 157,400 787,000 11/1 | 33,200 166,000 10/17 | 21,480 4,296 11/20 | - | - | +10.04% 4/7 | -58.43% 10/17 |
| 2009年 4月期 | 80,600 403,000 9/1 | 30,300 151,500 11/20 | 15,660 3,132 11/4 | - | - | +51.57% 12/19 | -16.26% 11/19 |
| 2010年 4月期 | 86,900 434,500 4/26 | 56,920 284,600 1/27 | 11,955 2,391 4/26 | - | - | +23.72% 4/26 | -7.96% 6/18 |
| 2011年 4月期 | 89,000 445,000 12/1 | 52,060 260,300 10/27 | 8,925 1,785 1/12 | - | - | +9.58% 12/8 | -18.81% 3/15 |
| 2012年 4月期 | 67,800 339,000 4/3 | 47,420 237,100 11/22 | 19,175 3,835 11/15 | - | - | +12.76% 2/28 | -9.74% 5/16 |
| 2013年 4月期 | 108,000 540,000 3/28 | 56,000 280,000 11/14 280,000 11/13 | 15,065 3,013 5/14 | - | - | +18.8% 3/27 | -14.91% 5/13 |
| 2014年 4月期 | 100,000 500,000 9/29 | 75,500 377,500 2/6 | 17,455 3,491 11/8 | 1093億4950万 | 825億5887万 | +8.55% 12/2 | -4.34% 2/5 |
| 2015年 4月期 | 142,000 710,000 3/30 | 91,100 455,500 11/11 | 57,130 11,426 1/22 | 1870億1329万 | 996億1739万 | +15.56% 1/8 | -12.05% 9/8 |
| 2016年 4月期 | 145,000 4/25 | 114,600 11/11 11/9 | 8,959 4/25 | 1909億6427万 | 1509億2762万 | +11.63% 2/2 | -9.76% 6/24 |
| 2017年 4月期 | 140,500 1/6 | 100,000 10/31 | 10,744 6/19 | 1850億3779万 | 1316億9950万 | +4.62% 12/1 | -7.94% 7/12 |
| 2018年 4月期 | 119,900 9/28 | 98,700 11/15 | 9,324 1/18 | 1579億770万 | 1299億8740万 | +7.21% 1/18 | -3.42% 2/15 |
| 2019年 4月期 | 170,500 10/23 | 111,300 12/25 | 14,708 7/30 | 2245億4764万 | 1465億8154万 | +7.99% 10/9 | -7.91% 11/13 |
| 2020年 4月期 | 166,200 2/21 | 75,200 3/19 | 26,450 3/13 | 2188億8456万 | 990億3802万 | +11.05% 4/20 | -46.42% 3/19 |
| 2021年 4月期 | 169,600 4/26 | 114,100 11/17 | 16,251 12/18 | 2233億6235万 | 1502億6912万 | +10.17% 2/25 | -5% 5/14 |
| 2022年 4月期 | 163,700 4/4 3/30 | 139,700 1/21 | 24,577 11/2 | - | - | +7.3% 3/29 | -6.61% 5/11 |
| 2023年 4月期 | 148,200 11/29 | 123,300 10/31 | 32,895 10/27 | - | - | +3.49% 4/3 | -8.08% 10/30 |
| 2024年 4月期 | 131,800 11/7 | 113,800 3/13 | 31,624 11/2 | - | - | +3.71% 3/27 | -4.1% 3/13 |
| 最新 | 109,000 2024/11/8 | 4,762 | 1527億7821万 | -1.92% 111,136 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/11/08 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
30,300円（2008/11/20） - 260%（3.6倍）
109,000円（11/8）