株価チャート
株価
11/1
- 前日 (10/31)
- 1,127
- 始値
- 1,104
- 高値
- 1,106
- 安値
- 1,061
- 終値 -5.86%
- 1,061
- 出来高 -11.92%
- 721,600
乖離率
- 株価（5日）
移動平均値 - -9.08%
1,167 - 株価（25日）
移動平均値 - -14.5%
1,241 - 出来高（5日）
移動平均値 - +24.14%
581,260
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 | 1,104 | 1,106 | 1,061 | 1,061 | -5.86% | 721,600 | 1155億4290万 | -14.5% | 6.53 | 0.82 |
| 10/31 | 1,216 | 1,230 | 1,120 | 1,127 | -6.63% | 819,300 | 1227億3030万 | -9.84% | 6.93 | 0.87 |
| 10/30 | 1,220 | 1,229 | 1,200 | 1,207 | -0.98% | 786,600 | 1314億4230万 | -3.9% | 7.42 | 0.93 |
| 10/29 | 1,218 | 1,229 | 1,211 | 1,219 | -0.08% | 340,600 | 1327億4910万 | -3.02% | 7.5 | 0.94 |
| 10/28 | 1,194 | 1,222 | 1,189 | 1,220 | +2.35% | 238,200 | 1328億5800万 | -3.1% | 7.5 | 0.94 |
| 10/25 | 1,222 | 1,226 | 1,190 | 1,192 | -2.85% | 278,300 | 1298億880万 | -5.32% | 7.33 | 0.92 |
| 10/24 | 1,235 | 1,236 | 1,220 | 1,227 | -1.21% | 271,000 | 1336億2030万 | -2.54% | 7.55 | 0.95 |
| 10/23 | 1,256 | 1,272 | 1,242 | 1,242 | -2.36% | 179,200 | 1352億5380万 | -1.19% | 7.64 | 0.96 |
| 10/22 | 1,283 | 1,295 | 1,268 | 1,272 | -0.47% | 156,300 | 1385億2080万 | +1.35% | 7.82 | 0.98 |
| 10/21 | 1,278 | 1,295 | 1,275 | 1,278 | +0.47% | 203,600 | 1391億7420万 | +2.16% | 7.86 | 0.99 |
| 10/18 | 1,264 | 1,273 | 1,257 | 1,272 | +0.71% | 161,200 | 1385億2080万 | +2.09% | 7.82 | 0.98 |
| 10/17 | 1,265 | 1,272 | 1,257 | 1,263 | -0.71% | 219,500 | 1375億4070万 | +1.69% | 7.77 | 0.97 |
| 10/16 | 1,275 | 1,286 | 1,265 | 1,272 | -0.24% | 163,500 | 1385億2080万 | +2.66% | 7.82 | 0.98 |
| 10/15 | 1,268 | 1,278 | 1,258 | 1,275 | +0.79% | 293,400 | 1388億4750万 | +3.16% | 7.84 | 0.98 |
| 10/11 | 1,257 | 1,273 | 1,256 | 1,265 | +1.44% | 201,700 | 1377億5850万 | +2.51% | 7.78 | 0.98 |
| 10/10 | 1,255 | 1,259 | 1,239 | 1,247 | -1.11% | 189,200 | 1357億9830万 | +1.14% | 7.67 | 0.96 |
| 10/09 | 1,267 | 1,267 | 1,246 | 1,261 | -0.24% | 130,300 | 1373億2290万 | +2.11% | 7.76 | 0.97 |
| 10/08 | 1,265 | 1,272 | 1,256 | 1,264 | -0.16% | 170,300 | 1376億4960万 | +2.35% | 7.78 | 0.97 |
| 10/07 | 1,280 | 1,280 | 1,265 | 1,266 | +0.08% | 141,900 | 1378億6740万 | +2.43% | 7.79 | 0.98 |
| 10/04 | 1,260 | 1,270 | 1,247 | 1,265 | -0.39% | 213,700 | 1377億5850万 | +2.35% | 7.78 | 0.98 |
| 10/03 | 1,270 | 1,285 | 1,266 | 1,270 | +2.01% | 189,100 | 1383億300万 | +2.75% | 7.81 | 0.98 |
| 10/02 | 1,255 | 1,278 | 1,241 | 1,245 | -1.74% | 311,400 | 1355億8050万 | +0.73% | 7.66 | 0.96 |
| 10/01 | 1,265 | 1,272 | 1,254 | 1,267 | +0.96% | 106,300 | 1379億7630万 | +2.43% | 7.79 | 0.98 |
| 09/30 | 1,254 | 1,276 | 1,249 | 1,255 | -2.26% | 258,600 | 1366億6950万 | +1.37% | 7.72 | 0.97 |
| 09/27 | 1,268 | 1,289 | 1,268 | 1,284 | -0.47% | 194,900 | 1398億2760万 | +3.63% | 7.9 | 0.99 |
| 09/26 | 1,285 | 1,304 | 1,262 | 1,290 | +1.18% | 338,200 | 1404億8100万 | +4.2% | 7.94 | 0.99 |
| 09/25 | 1,252 | 1,282 | 1,244 | 1,275 | +2% | 185,000 | 1388億4750万 | +3.16% | 7.84 | 0.98 |
| 09/24 | 1,263 | 1,266 | 1,243 | 1,250 | 0% | 147,200 | 1361億2500万 | +1.21% | 7.69 | 0.96 |
| 09/20 | 1,247 | 1,259 | 1,233 | 1,250 | +1.38% | 261,400 | 1361億2500万 | +1.13% | 7.69 | 0.96 |
| 09/19 | 1,208 | 1,236 | 1,204 | 1,233 | +3.27% | 336,200 | 1342億7370万 | -0.24% | 7.58 | 0.95 |
| 09/18 | 1,198 | 1,198 | 1,181 | 1,194 | +1.1% | 168,500 | 1300億2660万 | -3.32% | 7.34 | 0.92 |
| 09/17 | 1,190 | 1,201 | 1,166 | 1,181 | +0.17% | 246,000 | 1286億1090万 | -4.37% | 7.26 | 0.91 |
| 09/13 | 1,175 | 1,183 | 1,168 | 1,179 | -0.25% | 211,200 | 1283億9310万 | -4.53% | 7.25 | 0.91 |
| 09/12 | 1,178 | 1,188 | 1,168 | 1,182 | +2.96% | 163,000 | 1287億1980万 | -4.14% | 7.27 | 0.91 |
| 09/11 | 1,163 | 1,167 | 1,134 | 1,148 | -2.13% | 308,700 | 1250億1720万 | -6.82% | 7.06 | 0.89 |
| 09/10 | 1,182 | 1,189 | 1,168 | 1,173 | -0.17% | 208,400 | 1277億3970万 | -4.87% | 7.22 | 0.9 |
| 09/09 | 1,187 | 1,188 | 1,165 | 1,175 | -3.45% | 272,000 | 1279億5750万 | -4.32% | 7.23 | 0.91 |
| 09/06 | 1,228 | 1,238 | 1,204 | 1,217 | -0.33% | 151,500 | 1325億3130万 | -0.81% | 7.49 | 0.94 |
| 09/05 | 1,233 | 1,243 | 1,214 | 1,221 | -1.53% | 167,900 | 1329億6690万 | -0.81% | 7.51 | 0.94 |
| 09/04 | 1,258 | 1,275 | 1,237 | 1,240 | -2.97% | 281,300 | 1350億3600万 | +0.57% | 7.63 | 0.96 |
| 09/03 | 1,282 | 1,292 | 1,272 | 1,278 | +0.47% | 155,600 | 1391億7420万 | +3.57% | 7.86 | 0.99 |
| 09/02 | 1,298 | 1,298 | 1,269 | 1,272 | -1.24% | 189,800 | 1385億2080万 | +3.25% | 7.82 | 0.98 |
| 08/30 | 1,293 | 1,296 | 1,281 | 1,288 | +0.7% | 164,200 | 1402億6320万 | +4.8% | 7.92 | 0.99 |
| 08/29 | 1,267 | 1,288 | 1,258 | 1,279 | +1.35% | 579,400 | 1392億8310万 | +4.24% | 7.87 | 0.99 |
| 08/28 | 1,261 | 1,271 | 1,252 | 1,262 | -0.63% | 95,700 | 1374億3180万 | +3.02% | 7.76 | 0.97 |
| 08/27 | 1,265 | 1,275 | 1,265 | 1,270 | 0% | 101,200 | 1383億300万 | +3.59% | 7.81 | 0.98 |
| 08/26 | 1,271 | 1,273 | 1,261 | 1,270 | -0.86% | 108,600 | 1383億300万 | +3.67% | 7.81 | 0.98 |
| 08/23 | 1,278 | 1,282 | 1,261 | 1,281 | +0.23% | 147,700 | 1395億90万 | +4.49% | 7.88 | 0.99 |
| 08/22 | 1,265 | 1,282 | 1,261 | 1,278 | +2% | 195,700 | 1391億7420万 | +4.16% | 7.86 | 0.99 |
| 08/21 | 1,238 | 1,254 | 1,230 | 1,253 | -0.24% | 102,300 | 1364億5170万 | +1.95% | 7.71 | 0.97 |
| 08/20 | 1,277 | 1,277 | 1,255 | 1,256 | +0.08% | 171,600 | 1367億7840万 | +1.95% | 7.73 | 0.97 |
| 08/19 | 1,260 | 1,275 | 1,255 | 1,255 | -0.63% | 137,000 | 1366億6950万 | +1.62% | 7.72 | 0.97 |
| 08/16 | 1,273 | 1,274 | 1,251 | 1,263 | +1.12% | 232,400 | 1375億4070万 | +2.02% | 7.77 | 0.97 |
| 08/15 | 1,218 | 1,249 | 1,218 | 1,249 | +3.22% | 215,800 | 1360億1610万 | +0.73% | 7.68 | 0.96 |
| 08/14 | 1,200 | 1,227 | 1,188 | 1,210 | +0.58% | 235,200 | 1317億6900万 | -2.73% | 7.44 | 0.93 |
| 08/13 | 1,177 | 1,209 | 1,177 | 1,203 | +3.26% | 208,800 | 1310億670万 | -3.68% | 7.4 | 0.93 |
| 08/09 | 1,172 | 1,177 | 1,144 | 1,165 | +2.01% | 282,700 | 1268億6850万 | -7.17% | 7.17 | 0.9 |
| 08/08 | 1,144 | 1,173 | 1,135 | 1,142 | -1.72% | 349,700 | 1243億6380万 | -9.65% | 7.02 | 0.88 |
| 08/07 | 1,142 | 1,193 | 1,116 | 1,162 | -0.85% | 407,500 | 1265億4180万 | -8.72% | 7.15 | 0.9 |
| 08/06 | 1,113 | 1,182 | 1,091 | 1,172 | +14.12% | 636,400 | 1276億3080万 | -8.51% | 7.21 | 0.9 |
| 08/05 | 1,083 | 1,105 | 1,000 | 1,027 | -12.45% | 777,300 | 1118億4030万 | -20.2% | 6.32 | 0.79 |
| 08/02 | 1,231 | 1,233 | 1,173 | 1,173 | -9.84% | 639,600 | 1277億3970万 | -9.56% | 7.22 | 0.9 |
| 08/01 | 1,290 | 1,316 | 1,273 | 1,301 | +1.32% | 480,700 | 1416億7890万 | 0% | 8 | 1 |
| 07/31 | 1,254 | 1,317 | 1,238 | 1,284 | +2.39% | 538,300 | 1398億2760万 | -1.23% | 7.9 | 0.99 |
| 07/30 | 1,253 | 1,256 | 1,237 | 1,254 | +2.53% | 261,600 | 1365億6060万 | -3.54% | 7.71 | 0.97 |
| 07/29 | 1,221 | 1,238 | 1,212 | 1,223 | +1.07% | 184,200 | 1331億8470万 | -6% | 7.52 | 0.94 |
| 07/26 | 1,222 | 1,227 | 1,201 | 1,210 | -0.98% | 267,200 | 1317億6900万 | -7.14% | 7.44 | 0.93 |
| 07/25 | 1,240 | 1,246 | 1,214 | 1,222 | -2.08% | 301,800 | 1330億7580万 | -6.43% | 7.52 | 0.94 |
| 07/24 | 1,270 | 1,278 | 1,248 | 1,248 | -1.96% | 211,900 | 1359億720万 | -4.59% | 7.68 | 0.96 |
| 07/23 | 1,288 | 1,296 | 1,273 | 1,273 | +1.92% | 274,200 | 1386億2970万 | -2.68% | 7.83 | 0.98 |
| 07/22 | 1,279 | 1,279 | 1,249 | 1,249 | -3.03% | 283,400 | 1360億1610万 | -4.51% | 7.68 | 0.96 |
| 07/19 | 1,319 | 1,322 | 1,281 | 1,288 | -2.42% | 180,200 | 1402億6320万 | -1.6% | 7.92 | 0.99 |
| 07/18 | 1,330 | 1,350 | 1,320 | 1,320 | -1.05% | 207,000 | 1437億4800万 | +1.07% | 8.12 | 1.02 |
| 07/17 | 1,330 | 1,340 | 1,330 | 1,334 | +0.68% | 124,600 | 1452億7260万 | +2.54% | 8.21 | 1.03 |
| 07/16 | 1,338 | 1,345 | 1,320 | 1,325 | -0.23% | 187,600 | 1442億9250万 | +2.08% | 8.15 | 1.02 |
| 07/12 | 1,321 | 1,349 | 1,321 | 1,328 | +0.15% | 203,200 | 1446億1920万 | +2.47% | 8.17 | 1.02 |
| 07/11 | 1,328 | 1,332 | 1,313 | 1,326 | +0.68% | 164,100 | 1444億140万 | +2.47% | 8.16 | 1.02 |
| 07/10 | 1,346 | 1,357 | 1,302 | 1,317 | -1.94% | 457,100 | 1434億2130万 | +1.93% | 8.1 | 1.02 |
| 07/09 | 1,335 | 1,347 | 1,323 | 1,343 | +0.98% | 230,300 | 1462億5270万 | +4.11% | 8.26 | 1.04 |
| 07/08 | 1,345 | 1,346 | 1,324 | 1,330 | -1.7% | 204,500 | 1448億3700万 | +3.26% | 8.18 | 1.03 |
| 07/05 | 1,392 | 1,396 | 1,338 | 1,353 | -3.29% | 300,600 | 1473億4170万 | +5.13% | 8.32 | 1.04 |
| 07/04 | 1,368 | 1,404 | 1,368 | 1,399 | +2.19% | 399,500 | 1523億5110万 | +8.79% | 8.61 | 1.08 |
| 07/03 | 1,362 | 1,384 | 1,355 | 1,369 | +0.59% | 346,700 | 1490億8410万 | +6.87% | 8.42 | 1.06 |
| 07/02 | 1,324 | 1,363 | 1,323 | 1,361 | +2.95% | 373,100 | 1482億1290万 | +6.25% | 8.37 | 1.05 |
| 07/01 | 1,290 | 1,329 | 1,290 | 1,322 | +3.28% | 366,900 | 1439億6580万 | +3.12% | 8.13 | 1.02 |
| 06/28 | 1,282 | 1,284 | 1,273 | 1,280 | +0.31% | 212,400 | 1393億9200万 | -0.23% | 7.87 | 0.98 |
| 06/27 | 1,278 | 1,280 | 1,270 | 1,276 | -0.08% | 161,800 | 1389億5640万 | -0.7% | 7.85 | 0.97 |
| 06/26 | 1,277 | 1,286 | 1,268 | 1,277 | -0.08% | 188,500 | 1390億6530万 | -0.7% | 7.86 | 0.97 |
| 06/25 | 1,282 | 1,291 | 1,271 | 1,278 | +0.39% | 226,200 | 1391億7420万 | -0.7% | 7.86 | 0.98 |
| 06/24 | 1,280 | 1,287 | 1,271 | 1,273 | +0.24% | 261,900 | 1386億2970万 | -1.01% | 7.83 | 0.97 |
| 06/21 | 1,290 | 1,302 | 1,266 | 1,270 | -0.78% | 597,800 | 1383億300万 | -1.24% | 7.81 | 0.97 |
| 06/20 | 1,267 | 1,288 | 1,263 | 1,280 | +0.55% | 241,100 | 1393億9200万 | -0.39% | 7.87 | 0.98 |
| 06/19 | 1,274 | 1,286 | 1,261 | 1,273 | +0.71% | 215,400 | 1386億2970万 | -0.93% | 7.83 | 0.97 |
| 06/18 | 1,280 | 1,280 | 1,255 | 1,264 | -0.39% | 182,800 | 1376億4960万 | -1.79% | 7.78 | 0.97 |
| 06/17 | 1,265 | 1,272 | 1,245 | 1,269 | +0.32% | 328,500 | 1381億9410万 | -1.48% | 7.81 | 0.97 |
| 06/14 | 1,215 | 1,269 | 1,213 | 1,265 | +4.72% | 499,500 | 1377億5850万 | -1.79% | 7.78 | 0.97 |
| 06/13 | 1,219 | 1,223 | 1,201 | 1,208 | -0.33% | 287,500 | 1315億5120万 | -6.28% | 7.43 | 0.92 |
| 06/12 | 1,240 | 1,249 | 1,212 | 1,212 | -3.66% | 442,200 | 1319億8680万 | -6.19% | 7.46 | 0.93 |
| 06/11 | 1,279 | 1,286 | 1,255 | 1,258 | -1.41% | 249,800 | 1369億9620万 | -2.78% | 7.74 | 0.96 |
| 06/10 | 1,275 | 1,277 | 1,264 | 1,276 | 0% | 183,500 | 1389億5640万 | -1.39% | 7.85 | 0.97 |
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 | 1,534 2/21 | 803 6/14 | 1,241,400 3/20 | - | - | +19.05% 8/16 | -13.24% 6/8 |
| 2008年 3月期 | 2,000 8/9 | 735 1/22 | 3,627,600 8/10 | - | - | +23.66% 8/9 | -26.77% 1/16 |
| 2009年 3月期 | 1,336 5/2 | 360 10/28 | 1,639,400 5/8 | - | - | +39.21% 12/18 | -39.58% 10/27 |
| 2010年 3月期 | 642 6/2 | 379 12/1 11/27 | 1,920,100 6/1 | - | - | +19.75% 6/2 | -15.42% 7/13 |
| 2011年 3月期 | 639 4/1 | 292 3/15 | 958,500 4/14 | 709億7755万 | 324億3418万 | +15.84% 2/17 | -21.47% 3/15 |
| 2012年 3月期 | 449 4/1 | 316 12/29 | 2,365,200 1/25 | 498億7311万 | 351億 | +12.93% 1/25 | -12.93% 8/8 |
| 2013年 3月期 | 759 3/21 | 220 10/30 | 4,336,900 3/15 | 843億666万 | 244億3671万 | +37.83% 1/18 | -16.64% 9/6 |
| 2014年 3月期 | 814 4/11 | 465 3/20 | 3,465,400 7/24 | 904億1584万 | 516億5033万 | +13.88% 9/26 | -20.24% 6/7 |
| 2015年 3月期 | 735 1/28 | 452 4/15 | 1,299,100 10/30 | 816億4084万 | 502億634万 | +14.75% 11/5 | -12.35% 10/16 |
| 2016年 3月期 | 664 4/13 | 387 1/21 | 948,400 8/3 | 737億5445万 | 429億8640万 | +10.05% 8/4 | -17.02% 1/21 |
| 2017年 3月期 | 545 3/8 | 347 6/16 | 670,000 11/18 | 605億3640万 | 385億4336万 | +14.86% 12/9 | -10.58% 6/16 |
| 2018年 3月期 | 680 1/18 | 440 4/20 4/19 他3件 | 964,200 11/2 | 755億3166万 | 488億7343万 | +17.2% 11/10 | -15.54% 2/14 |
| 2019年 3月期 | 605 9/25 9/21 | 364 12/25 | 617,000 8/1 | 672億96万 | 404億3165万 | +13.78% 8/1 | -13.89% 12/25 |
| 2020年 3月期 | 402 5/7 | 255 3/13 | 669,100 3/19 | 446億5254万 | 283億2437万 | +7.84% 4/22 | -22.1% 3/13 |
| 2021年 3月期 | 620 3/22 | 289 4/6 | 7,784,500 4/22 | 675億1800万 | 321億95万 | +24.13% 3/19 | -9.52% 7/31 |
| 2022年 3月期 | 943 3/4 | 410 7/9 | 8,755,100 8/17 | 1026億9270万 | 446億4900万 | +43.29% 2/16 | -13.16% 5/27 |
| 2023年 3月期 | 1,166 3/9 | 634 10/3 | 5,734,400 8/4 | 1269億7740万 | 690億4260万 | +31.45% 8/4 | -14.71% 5/9 |
| 2024年 3月期 | 1,384 2/21 | 786 5/16 | 3,259,300 5/9 | 1507億1760万 | 855億9540万 | +19.26% 11/1 | -19.68% 5/12 |
| 最新 | 1,061 2024/11/1 | 721,600 | 1155億4290万 | -14.5% 1,241 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 102%（2.02倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 168%（2.68倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -54%（0.46倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74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
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 70%（1.7倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/11/01 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
135円（2001/01/11） - 686%（7.86倍）
1,061円（11/1）