株価チャート
株価
11/8
- 前日 (11/7)
- 946
- 始値
- 949
- 高値
- 969
- 安値
- 931
- 終値 +2.43%
- 969
- 出来高 +54.97%
- 23,400
乖離率
- 株価（5日）
移動平均値 - +4.42%
928 - 株価（25日）
移動平均値 - +1.68%
953 - 出来高（5日）
移動平均値 - +153.8%
9,220
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 | 949 | 969 | 931 | 969 | +2.43% | 23,400 | 56億9040万 | +1.68% | 262.54 | 2.03 |
| 11/07 | 910 | 946 | 910 | 946 | +3.96% | 15,100 | 55億5533万 | -0.94% | 256.31 | 1.98 |
| 11/06 | 914 | 916 | 903 | 910 | -0.22% | 2,300 | 53億4392万 | -5.31% | 246.56 | 1.91 |
| 11/05 | 901 | 912 | 888 | 912 | +1% | 2,200 | 53億5567万 | -5.79% | 247.1 | 1.91 |
| 11/01 | 902 | 914 | 891 | 903 | -0.66% | 3,100 | 53億282万 | -7.57% | 244.66 | 1.89 |
| 10/31 | 914 | 930 | 896 | 909 | -1.3% | 6,900 | 53億3805万 | -8.18% | 246.29 | 1.9 |
| 10/30 | 890 | 938 | 890 | 921 | +3.48% | 8,400 | 54億852万 | -7.81% | 249.54 | 1.93 |
| 10/29 | 878 | 895 | 870 | 890 | +1.14% | 9,100 | 52億2648万 | -11.79% | 241.14 | 1.87 |
| 10/28 | 911 | 911 | 876 | 880 | -2.98% | 16,200 | 51億6775万 | -13.64% | 238.43 | 1.84 |
| 10/25 | 931 | 931 | 900 | 907 | -2.58% | 12,900 | 53億2631万 | -12.03% | 245.74 | 1.9 |
| 10/24 | 941 | 946 | 930 | 931 | -1.59% | 7,900 | 54億6725万 | -10.57% | 252.25 | 1.95 |
| 10/23 | 946 | 950 | 940 | 946 | -1.05% | 7,900 | 55億5533万 | -9.82% | 256.31 | 1.98 |
| 10/22 | 950 | 956 | 947 | 956 | +0.42% | 9,800 | 56億1406万 | -9.56% | 259.02 | 2 |
| 10/21 | 951 | 957 | 950 | 952 | -0.21% | 5,200 | 55億9057万 | -10.61% | 257.94 | 1.99 |
| 10/18 | 955 | 960 | 951 | 954 | -1.24% | 6,100 | 56億231万 | -11.17% | 258.48 | 2 |
| 10/17 | 961 | 973 | 956 | 966 | +0.1% | 3,900 | 56億7278万 | -10.72% | 261.73 | 2.02 |
| 10/16 | 967 | 970 | 959 | 965 | -0.21% | 5,000 | 56億6691万 | -11.47% | 261.46 | 2.02 |
| 10/15 | 977 | 977 | 965 | 967 | -1.43% | 15,100 | 56億7865万 | -11.93% | 262 | 2.03 |
| 10/11 | 987 | 987 | 963 | 981 | -1.21% | 6,300 | 57億6087万 | -11.38% | 265.79 | 2.06 |
| 10/10 | 995 | 1,000 | 990 | 993 | -0.2% | 4,500 | 58億3134万 | -10.94% | 269.05 | 2.08 |
| 10/09 | 1,007 | 1,007 | 995 | 995 | -0.6% | 7,900 | 58億4308万 | -11.4% | 269.59 | 2.09 |
| 10/08 | 1,011 | 1,014 | 1,001 | 1,001 | -0.99% | 6,800 | 58億7832万 | -11.34% | 271.21 | 2.1 |
| 10/07 | 1,029 | 1,029 | 1,010 | 1,011 | -1.75% | 5,700 | 59億3704万 | -10.85% | 273.92 | 2.12 |
| 10/04 | 1,025 | 1,029 | 1,000 | 1,029 | +0.39% | 6,500 | 60億4275万 | -9.58% | 278.8 | 2.16 |
| 10/03 | 1,045 | 1,045 | 1,025 | 1,025 | -1.06% | 9,600 | 60億1926万 | -10.25% | 277.72 | 2.15 |
| 10/02 | 1,089 | 1,089 | 1,025 | 1,036 | -4.87% | 6,300 | 60億8385万 | -9.76% | 280.7 | 2.17 |
| 10/01 | 1,080 | 1,089 | 1,070 | 1,089 | +0.37% | 3,800 | 63億9509万 | -5.55% | 295.06 | 2.28 |
| 09/30 | 1,040 | 1,117 | 1,040 | 1,085 | -4.41% | 14,500 | 63億7160万 | -6.06% | 293.97 | 2.27 |
| 09/27 | 1,190 | 1,190 | 1,135 | 1,135 | -6.74% | 8,000 | 66億6523万 | -1.99% | 307.52 | 2.38 |
| 09/26 | 1,159 | 1,217 | 1,140 | 1,217 | +5.55% | 8,800 | 71億4677万 | +4.82% | 329.74 | 2.55 |
| 09/25 | 1,154 | 1,155 | 1,140 | 1,153 | -1.62% | 3,000 | 67億7093万 | -0.69% | 312.4 | 2.42 |
| 09/24 | 1,156 | 1,192 | 1,122 | 1,172 | +2.9% | 14,900 | 68億8251万 | +0.77% | 317.54 | 2.46 |
| 09/20 | 1,156 | 1,167 | 1,139 | 1,139 | -1.73% | 4,600 | 66億8872万 | -1.98% | 308.6 | 2.39 |
| 09/19 | 1,151 | 1,160 | 1,145 | 1,159 | +0.26% | 6,500 | 68億616万 | -0.09% | 314.02 | 2.43 |
| 09/18 | 1,175 | 1,182 | 1,150 | 1,156 | +1.49% | 13,200 | 67億8855万 | -0.09% | 313.21 | 2.42 |
| 09/17 | 1,142 | 1,150 | 1,100 | 1,139 | -0.26% | 9,600 | 66億8872万 | -1.21% | 308.6 | 2.39 |
| 09/13 | 1,140 | 1,152 | 1,112 | 1,142 | -1.64% | 7,900 | 67億633万 | -0.52% | 309.42 | 2.39 |
| 09/12 | 1,169 | 1,169 | 1,129 | 1,161 | -1.11% | 3,300 | 68億1791万 | +1.57% | 314.56 | 2.43 |
| 09/11 | 1,160 | 1,174 | 1,111 | 1,174 | +1.21% | 3,600 | 68億9425万 | +3.16% | 318.09 | 2.46 |
| 09/10 | 1,160 | 1,160 | 1,125 | 1,160 | 0% | 2,900 | 68億1204万 | +2.47% | 314.29 | 2.43 |
| 09/09 | 1,169 | 1,170 | 1,101 | 1,160 | -1.78% | 6,900 | 68億1204万 | +3.2% | 314.29 | 2.43 |
| 09/06 | 1,179 | 1,190 | 1,130 | 1,181 | -0.67% | 4,200 | 69億3536万 | +4.98% | 319.98 | 2.47 |
| 09/05 | 1,186 | 1,222 | 1,150 | 1,189 | +0.25% | 5,600 | 69億8234万 | +5.31% | 322.15 | 2.49 |
| 09/04 | 1,158 | 1,186 | 1,140 | 1,186 | +0.34% | 5,300 | 69億6472万 | +4.59% | 321.34 | 2.49 |
| 09/03 | 1,127 | 1,189 | 1,127 | 1,182 | +2.87% | 8,100 | 69億4123万 | +3.59% | 320.25 | 2.48 |
| 09/02 | 1,127 | 1,150 | 1,101 | 1,149 | +1.59% | 6,300 | 67億4744万 | -0.09% | 311.31 | 2.41 |
| 08/30 | 1,107 | 1,155 | 1,102 | 1,131 | +1.89% | 6,200 | 66億4174万 | -2.5% | 306.44 | 2.37 |
| 08/29 | 1,131 | 1,139 | 1,106 | 1,110 | -1.86% | 4,000 | 65億1841万 | -5.21% | 300.75 | 2.33 |
| 08/28 | 1,168 | 1,188 | 1,105 | 1,131 | -3.17% | 9,400 | 66億4174万 | -4.23% | 306.44 | 2.37 |
| 08/27 | 1,158 | 1,184 | 1,142 | 1,168 | +0.95% | 6,800 | 68億5902万 | -1.93% | 316.46 | 2.45 |
| 08/26 | 1,124 | 1,180 | 1,111 | 1,157 | +2.57% | 9,000 | 67億9442万 | -3.58% | 313.48 | 2.42 |
| 08/23 | 1,180 | 1,186 | 1,123 | 1,128 | -4.65% | 8,500 | 66億2412万 | -6.85% | 305.62 | 2.36 |
| 08/22 | 1,170 | 1,193 | 1,168 | 1,183 | -1.42% | 7,200 | 69億4710万 | -3.35% | 320.52 | 2.48 |
| 08/21 | 1,180 | 1,243 | 1,162 | 1,200 | -0.83% | 10,900 | 70億4694万 | -2.83% | 325.13 | 2.51 |
| 08/20 | 1,197 | 1,236 | 1,185 | 1,210 | +1.09% | 10,500 | 71億566万 | -2.73% | 327.84 | 2.54 |
| 08/19 | 1,118 | 1,197 | 1,106 | 1,197 | +4.27% | 7,100 | 70億2932万 | -4.32% | 324.32 | 2.51 |
| 08/16 | 1,085 | 1,148 | 1,085 | 1,148 | +5.32% | 17,400 | 67億4157万 | -8.82% | 311.04 | 2.41 |
| 08/15 | 1,058 | 1,147 | 1,053 | 1,090 | +0.18% | 14,400 | 64億97万 | -14.04% | 295.33 | 2.28 |
| 08/14 | 1,071 | 1,088 | 1,041 | 1,088 | +1.59% | 4,000 | 63億8922万 | -14.87% | 294.79 | 2.28 |
| 08/13 | 1,040 | 1,081 | 1,016 | 1,071 | +5.52% | 7,200 | 62億8939万 | -16.98% | 290.18 | 2.24 |
| 08/09 | 1,013 | 1,035 | 1,006 | 1,015 | +0.2% | 6,100 | 59億6053万 | -21.98% | 275.01 | 2.13 |
| 08/08 | 1,005 | 1,036 | 990 | 1,013 | -0.39% | 7,200 | 59億4879万 | -22.97% | 274.46 | 2.12 |
| 08/07 | 1,001 | 1,030 | 966 | 1,017 | -2.21% | 12,300 | 59億7228万 | -23.42% | 275.55 | 2.13 |
| 08/06 | 1,001 | 1,040 | 978 | 1,040 | +8.22% | 17,100 | 61億734万 | -22.5% | 281.78 | 2.18 |
| 08/05 | 1,100 | 1,130 | 958 | 961 | -19.11% | 29,900 | 56億4342万 | -29.08% | 260.38 | 2.01 |
| 08/02 | 1,219 | 1,219 | 1,152 | 1,188 | -7.11% | 23,200 | 69億7647万 | -13.35% | 321.88 | 2.49 |
| 08/01 | 1,310 | 1,333 | 1,278 | 1,279 | -2.44% | 15,600 | 75億1086万 | -7.25% | 346.54 | 2.68 |
| 07/31 | 1,362 | 1,368 | 1,311 | 1,311 | -4.1% | 10,000 | 76億9878万 | -5% | 355.21 | 2.75 |
| 07/30 | 1,393 | 1,422 | 1,367 | 1,367 | -1.87% | 4,300 | 80億2763万 | -0.94% | 370.38 | 2.86 |
| 07/29 | 1,415 | 1,430 | 1,390 | 1,393 | -1.55% | 7,000 | 81億8032万 | +1.02% | 377.42 | 2.92 |
| 07/26 | 1,390 | 1,417 | 1,360 | 1,415 | +0.71% | 5,000 | 83億951万 | +2.91% | 383.38 | 2.97 |
| 07/25 | 1,360 | 1,418 | 1,313 | 1,405 | +3.31% | 14,900 | 82億5079万 | +2.48% | 380.67 | 2.94 |
| 07/24 | 1,361 | 1,382 | 1,360 | 1,360 | -0.15% | 3,500 | 79億8653万 | -0.51% | 368.48 | 2.85 |
| 07/23 | 1,395 | 1,412 | 1,361 | 1,362 | -2.78% | 4,700 | 79億9827万 | -0.22% | 369.02 | 2.85 |
| 07/22 | 1,422 | 1,422 | 1,390 | 1,401 | -2.37% | 3,500 | 82億2730万 | +2.71% | 379.59 | 2.94 |
| 07/19 | 1,436 | 1,436 | 1,401 | 1,435 | -1.03% | 2,700 | 84億2696万 | +5.36% | 388.8 | 3.01 |
| 07/18 | 1,447 | 1,450 | 1,401 | 1,450 | +0.14% | 5,300 | 85億1505万 | +6.77% | 392.87 | 3.04 |
| 07/17 | 1,447 | 1,448 | 1,430 | 1,448 | +1.33% | 4,700 | 85億330万 | +6.94% | 392.32 | 3.03 |
| 07/16 | 1,400 | 1,429 | 1,382 | 1,429 | +2.07% | 4,400 | 83億9173万 | +5.85% | 387.18 | 2.99 |
| 07/12 | 1,372 | 1,450 | 1,348 | 1,400 | +1.67% | 10,800 | 82億2143万 | +3.93% | 379.32 | 2.93 |
| 07/11 | 1,374 | 1,378 | 1,330 | 1,377 | +0.22% | 8,600 | 80億8636万 | +2.3% | 373.09 | 2.89 |
| 07/10 | 1,363 | 1,383 | 1,360 | 1,374 | +0.96% | 7,700 | 80億6874万 | +2.16% | 372.27 | 2.88 |
| 07/09 | 1,354 | 1,381 | 1,354 | 1,361 | -1.66% | 7,300 | 79億9240万 | +1.26% | 368.75 | 2.85 |
| 07/08 | 1,380 | 1,384 | 1,347 | 1,384 | +2.52% | 16,700 | 81億2747万 | +2.9% | 374.98 | 2.9 |
| 07/05 | 1,365 | 1,365 | 1,337 | 1,350 | +0.3% | 2,100 | 79億2780万 | +0.52% | 365.77 | 2.83 |
| 07/04 | 1,335 | 1,360 | 1,335 | 1,346 | +0.37% | 1,100 | 79億431万 | +0.37% | 364.69 | 2.82 |
| 07/03 | 1,357 | 1,376 | 1,341 | 1,341 | -2.12% | 4,600 | 78億7495万 | +0.07% | 363.33 | 2.81 |
| 07/02 | 1,366 | 1,370 | 1,335 | 1,370 | +0.74% | 6,500 | 80億4525万 | +2.39% | 371.19 | 2.87 |
| 07/01 | 1,371 | 1,374 | 1,335 | 1,360 | -0.44% | 1,800 | 79億8653万 | +1.95% | 368.48 | 2.85 |
| 06/28 | 1,350 | 1,374 | 1,316 | 1,366 | -1.01% | 5,500 | 80億2176万 | +2.86% | 370.11 | 2.86 |
| 06/27 | 1,353 | 1,380 | 1,305 | 1,380 | +4.31% | 6,500 | 81億398万 | +4.39% | 373.9 | 2.89 |
| 06/26 | 1,317 | 1,341 | 1,302 | 1,323 | +0.68% | 3,300 | 77億6925万 | +0.53% | 358.46 | 2.77 |
| 06/25 | 1,337 | 1,338 | 1,310 | 1,314 | -1.2% | 800 | 77億1639万 | 0% | 356.02 | 2.75 |
| 06/24 | 1,280 | 1,330 | 1,280 | 1,330 | +2.31% | 2,800 | 78億1035万 | +1.37% | 360.35 | 2.79 |
| 06/21 | 1,281 | 1,332 | 1,281 | 1,300 | -0.54% | 2,900 | 76億3418万 | -0.84% | 352.22 | 2.72 |
| 06/20 | 1,310 | 1,320 | 1,277 | 1,307 | -0.23% | 3,100 | 76億7529万 | -0.31% | 354.12 | 2.74 |
| 06/19 | 1,310 | 1,310 | 1,270 | 1,310 | +0.23% | 3,800 | 76億9290万 | +0.15% | 354.93 | 2.75 |
| 06/18 | 1,308 | 1,329 | 1,307 | 1,307 | -2.24% | 2,400 | 76億7529万 | -0.38% | 354.12 | 2.74 |
| 06/17 | 1,324 | 1,369 | 1,301 | 1,337 | -0.15% | 7,800 | 78億5146万 | +1.6% | 362.25 | 2.8 |
| 06/14 | 1,311 | 1,346 | 1,300 | 1,339 | -0.52% | 6,300 | 78億6321万 | +1.52% | 362.79 | 2.81 |
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 | |
| 2021年 12月期 | 7,270 11/18 | 3,275 10/1 | 4,070,600 9/29 | 403億2814万 | 176億3882万 | +32.19% 11/17 | -25.8% 12/20 |
| 2022年 12月期 | 7,790 11/21 | 2,140 2/17 | 1,171,300 2/15 | 446億3631万 | 120億6350万 | +39.92% 8/17 | -18.75% 5/12 |
| 2023年 12月期 | 7,070 2/15 | 1,753 8/16 | 1,361,400 9/21 | 407億4405万 | 101億3093万 | +45.61% 9/27 | -28.36% 8/16 |
| 最新 | 969 2024/11/8 | 23,400 | 56億9040万 | +1.68% 953 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- -66%（0.34倍）
- 2024/11/08 vs 2023/12/29
- -52%（0.48倍）