株価チャート
株価
11/8
- 前日 (11/7)
- 1,346
- 始値
- 1,356
- 高値
- 1,376
- 安値
- 1,328
- 終値 +2.23%
- 1,376
- 出来高 -37.78%
- 5,600
乖離率
- 株価（5日）
移動平均値 - +1.18%
1,360 - 株価（25日）
移動平均値 - -0.58%
1,384 - 出来高（5日）
移動平均値 - -16.17%
6,680
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 | 1,356 | 1,376 | 1,328 | 1,376 | +2.23% | 5,600 | 67億2079万 | -0.58% | 16 | 2.43 |
| 11/07 | 1,365 | 1,387 | 1,334 | 1,346 | -1.68% | 9,000 | 65億7426万 | -2.6% | 15.65 | 2.38 |
| 11/06 | 1,381 | 1,394 | 1,358 | 1,369 | -0.87% | 2,600 | 66億8660万 | -1.01% | 15.92 | 2.42 |
| 11/05 | 1,340 | 1,390 | 1,327 | 1,381 | +3.91% | 11,800 | 67億4521万 | -0.07% | 16.06 | 2.44 |
| 11/01 | 1,345 | 1,364 | 1,312 | 1,329 | -0.97% | 4,400 | 64億9123万 | -3.7% | 15.46 | 2.35 |
| 10/31 | 1,350 | 1,350 | 1,322 | 1,342 | -1.03% | 5,400 | 65億5473万 | -2.96% | 15.61 | 2.37 |
| 10/30 | 1,327 | 1,359 | 1,327 | 1,356 | +1.19% | 3,300 | 66億2311万 | -2.31% | 15.77 | 2.4 |
| 10/29 | 1,329 | 1,365 | 1,318 | 1,340 | +2.45% | 6,200 | 65億4496万 | -3.74% | 15.58 | 2.37 |
| 10/28 | 1,293 | 1,316 | 1,290 | 1,308 | +2.75% | 8,700 | 63億8866万 | -6.5% | 15.21 | 2.31 |
| 10/25 | 1,309 | 1,309 | 1,272 | 1,273 | -2.75% | 7,500 | 62億1771万 | -9.52% | 14.8 | 2.25 |
| 10/24 | 1,313 | 1,320 | 1,282 | 1,309 | -1.58% | 14,100 | 63億9354万 | -7.49% | 15.22 | 2.31 |
| 10/23 | 1,367 | 1,367 | 1,314 | 1,330 | -4.18% | 9,000 | 64億9611万 | -6.34% | 15.47 | 2.35 |
| 10/22 | 1,400 | 1,400 | 1,352 | 1,388 | -1% | 3,100 | 67億7940万 | -2.53% | 16.14 | 2.45 |
| 10/21 | 1,390 | 1,423 | 1,353 | 1,402 | +0.86% | 8,200 | 68億4778万 | -1.61% | 16.3 | 2.48 |
| 10/18 | 1,414 | 1,436 | 1,383 | 1,390 | -2.39% | 8,600 | 67億8917万 | -2.32% | 16.16 | 2.46 |
| 10/17 | 1,459 | 1,461 | 1,411 | 1,424 | -2.53% | 9,400 | 69億5524万 | +0.14% | 16.56 | 2.52 |
| 10/16 | 1,420 | 1,482 | 1,415 | 1,461 | +0.76% | 6,900 | 71億3596万 | +2.89% | 16.99 | 2.58 |
| 10/15 | 1,572 | 1,572 | 1,421 | 1,450 | -4.98% | 51,800 | 70億8223万 | +2.47% | 16.86 | 2.56 |
| 10/11 | 1,506 | 1,573 | 1,500 | 1,526 | +1.33% | 45,800 | 74億5344万 | +8.15% | 17.75 | 2.7 |
| 10/10 | 1,462 | 1,510 | 1,455 | 1,506 | +4.37% | 22,700 | 73億5575万 | +7.42% | 17.51 | 2.66 |
| 10/09 | 1,450 | 1,460 | 1,405 | 1,443 | -0.48% | 13,600 | 70億4804万 | +3.22% | 16.78 | 2.55 |
| 10/08 | 1,435 | 1,479 | 1,421 | 1,450 | +0.28% | 15,400 | 70億8223万 | +3.87% | 16.86 | 2.56 |
| 10/07 | 1,380 | 1,499 | 1,380 | 1,446 | +6.95% | 49,700 | 70億6269万 | +3.66% | 16.82 | 2.56 |
| 10/04 | 1,303 | 1,375 | 1,300 | 1,352 | +4% | 5,700 | 66億357万 | -2.94% | 15.72 | 2.39 |
| 10/03 | 1,334 | 1,344 | 1,293 | 1,300 | -1.59% | 5,200 | 63億4959万 | -6.88% | 15.12 | 2.3 |
| 10/02 | 1,372 | 1,374 | 1,321 | 1,321 | -3.72% | 4,200 | 64億5216万 | -5.44% | 15.36 | 2.34 |
| 10/01 | 1,354 | 1,396 | 1,352 | 1,372 | +2.39% | 7,600 | 67億125万 | -1.93% | 15.96 | 2.43 |
| 09/30 | 1,273 | 1,345 | 1,273 | 1,340 | -0.3% | 16,600 | 65億4496万 | -4.01% | 15.58 | 2.37 |
| 09/27 | 1,410 | 1,434 | 1,290 | 1,344 | -4.75% | 45,400 | 65億6449万 | -3.59% | 15.63 | 2.38 |
| 09/26 | 1,469 | 1,469 | 1,411 | 1,411 | -3.95% | 16,000 | 68億9174万 | +1.36% | 16.41 | 2.49 |
| 09/25 | 1,445 | 1,486 | 1,445 | 1,469 | +1.45% | 5,400 | 71億7503万 | +5.91% | 17.08 | 2.6 |
| 09/24 | 1,506 | 1,506 | 1,412 | 1,448 | -3.85% | 13,700 | 70億7246万 | +5.08% | 16.84 | 2.56 |
| 09/20 | 1,510 | 1,512 | 1,486 | 1,506 | +0.13% | 25,200 | 73億5575万 | +9.85% | 17.51 | 2.66 |
| 09/19 | 1,498 | 1,504 | 1,468 | 1,504 | +1.48% | 15,800 | 73億4598万 | +10.26% | 17.49 | 2.66 |
| 09/18 | 1,461 | 1,515 | 1,447 | 1,482 | +3.56% | 25,600 | 72億3853万 | +9.45% | 17.23 | 2.62 |
| 09/17 | 1,477 | 1,482 | 1,424 | 1,431 | -0.07% | 14,500 | 69億8943万 | +7.11% | 16.64 | 2.53 |
| 09/13 | 1,422 | 1,448 | 1,411 | 1,432 | +0.7% | 10,800 | 69億9431万 | +8.48% | 16.65 | 2.53 |
| 09/12 | 1,380 | 1,447 | 1,377 | 1,422 | +5.18% | 21,300 | 69億4547万 | +9.22% | 16.54 | 2.51 |
| 09/11 | 1,363 | 1,374 | 1,345 | 1,352 | -0.81% | 11,500 | 66億357万 | +5.3% | 15.72 | 2.39 |
| 09/10 | 1,361 | 1,376 | 1,350 | 1,363 | +0.22% | 6,800 | 66億5730万 | +7.49% | 15.85 | 2.41 |
| 09/09 | 1,290 | 1,376 | 1,290 | 1,360 | +1.87% | 17,400 | 66億4264万 | +8.97% | 15.82 | 2.4 |
| 09/06 | 1,359 | 1,389 | 1,335 | 1,335 | -1.55% | 6,600 | 65億2054万 | +8.36% | 15.53 | 2.36 |
| 09/05 | 1,295 | 1,415 | 1,293 | 1,356 | +4.31% | 16,800 | 66億2311万 | +11.33% | 15.77 | 2.4 |
| 09/04 | 1,347 | 1,353 | 1,290 | 1,300 | -7.14% | 41,400 | 63億4959万 | +7.88% | 15.12 | 2.3 |
| 09/03 | 1,415 | 1,425 | 1,400 | 1,400 | -1.06% | 15,300 | 68億3802万 | +17.35% | 16.28 | 2.47 |
| 09/02 | 1,430 | 1,459 | 1,410 | 1,415 | +0.35% | 21,200 | 69億1128万 | +20.02% | 16.46 | 2.5 |
| 08/30 | 1,440 | 1,440 | 1,390 | 1,410 | 0% | 15,700 | 68億8686万 | +21.03% | 16.4 | 2.49 |
| 08/29 | 1,449 | 1,473 | 1,396 | 1,410 | 0% | 40,100 | 68億8686万 | +22.72% | 16.4 | 2.49 |
| 08/28 | 1,341 | 1,425 | 1,339 | 1,410 | +5.07% | 28,000 | 68億8686万 | +24.23% | 16.4 | 2.49 |
| 08/27 | 1,337 | 1,353 | 1,337 | 1,342 | -0.59% | 5,700 | 65億5473万 | +19.61% | 15.61 | 2.37 |
| 08/26 | 1,361 | 1,378 | 1,338 | 1,350 | +3.45% | 30,100 | 65億9380万 | +21.29% | 15.7 | 2.39 |
| 08/23 | 1,284 | 1,327 | 1,270 | 1,305 | +0.23% | 30,200 | 63億7401万 | +18.31% | 15.18 | 2.31 |
| 08/22 | 1,290 | 1,379 | 1,290 | 1,302 | +1.88% | 55,400 | 63億5935万 | +18.8% | 15.14 | 2.3 |
| 08/21 | 1,295 | 1,295 | 1,265 | 1,278 | -0.93% | 7,900 | 62億4213万 | +17.46% | 14.86 | 2.26 |
| 08/20 | 1,267 | 1,295 | 1,239 | 1,290 | +4.28% | 10,400 | 63億74万 | +19.44% | 15 | 2.28 |
| 08/19 | 1,296 | 1,298 | 1,237 | 1,237 | -3.74% | 15,200 | 60億4187万 | +15.28% | 14.39 | 2.19 |
| 08/16 | 1,330 | 1,339 | 1,279 | 1,285 | -2.65% | 38,600 | 62億7632万 | +20.32% | 14.94 | 2.27 |
| 08/15 | 1,274 | 1,340 | 1,215 | 1,320 | +3.53% | 84,500 | 64億4727万 | +24.41% | 15.35 | 2.33 |
| 08/14 | 1,151 | 1,276 | 1,121 | 1,275 | +24.63% | 200,700 | 62億2748万 | +21.08% | 14.83 | 2.25 |
| 08/13 | 1,035 | 1,039 | 976 | 1,023 | -1.06% | 55,300 | 49億9663万 | -2.2% | 11.9 | 1.81 |
| 08/09 | 971 | 1,037 | 964 | 1,034 | +5.51% | 11,400 | 50億5036万 | -1.43% | 12.02 | 1.83 |
| 08/08 | 980 | 999 | 956 | 980 | +1.03% | 14,800 | 47億8661万 | -6.93% | 11.4 | 1.73 |
| 08/07 | 902 | 1,000 | 902 | 970 | +2.32% | 15,700 | 47億3777万 | -8.32% | 11.28 | 1.71 |
| 08/06 | 966 | 966 | 896 | 948 | +10.1% | 8,000 | 46億3031万 | -10.9% | 11.02 | 1.68 |
| 08/05 | 935 | 942 | 860 | 861 | -9.94% | 105,200 | 42億538万 | -19.61% | 10.01 | 1.52 |
| 08/02 | 973 | 987 | 928 | 956 | -4.69% | 24,900 | 46億6939万 | -11.56% | 11.12 | 1.69 |
| 08/01 | 1,033 | 1,033 | 1,000 | 1,003 | -2.72% | 7,300 | 48億9895万 | -7.81% | 11.66 | 1.77 |
| 07/31 | 999 | 1,031 | 998 | 1,031 | +3.2% | 69,700 | 50億3571万 | -5.67% | 11.99 | 1.82 |
| 07/30 | 1,048 | 1,048 | 996 | 999 | -4.68% | 5,900 | 48億7941万 | -9.1% | 11.62 | 1.77 |
| 07/29 | 1,027 | 1,048 | 1,027 | 1,048 | -0.38% | 2,600 | 51億1874万 | -5.16% | 12.19 | 1.85 |
| 07/26 | 1,023 | 1,070 | 1,020 | 1,052 | +2.94% | 5,400 | 51億3828万 | -4.88% | 12.23 | 1.86 |
| 07/25 | 1,056 | 1,056 | 1,021 | 1,022 | -3.22% | 44,400 | 49億9175万 | -7.68% | 11.89 | 1.81 |
| 07/24 | 1,084 | 1,103 | 1,036 | 1,056 | -2.85% | 15,300 | 51億5782万 | -4.69% | 12.28 | 1.87 |
| 07/23 | 1,102 | 1,111 | 1,085 | 1,087 | -1.72% | 9,400 | 52億8314万 | -1.9% | 12.64 | 1.92 |
| 07/22 | 1,102 | 1,120 | 1,099 | 1,106 | 0% | 1,700 | 53億7549万 | +0.09% | 12.86 | 1.96 |
| 07/19 | 1,101 | 1,120 | 1,098 | 1,106 | -1.43% | 3,400 | 53億7549万 | +0.36% | 12.86 | 1.96 |
| 07/18 | 1,090 | 1,135 | 1,090 | 1,122 | +1.63% | 14,800 | 54億5325万 | +2.09% | 13.05 | 1.98 |
| 07/17 | 1,092 | 1,137 | 1,092 | 1,104 | +1.1% | 5,000 | 53億6577万 | +0.73% | 12.84 | 1.95 |
| 07/16 | 1,128 | 1,137 | 1,092 | 1,092 | -1.89% | 6,700 | 53億744万 | -0.18% | 12.7 | 1.93 |
| 07/12 | 1,092 | 1,140 | 1,092 | 1,113 | +1.09% | 19,800 | 54億951万 | +1.92% | 12.94 | 1.97 |
| 07/11 | 1,114 | 1,121 | 1,089 | 1,101 | -1.61% | 7,600 | 53億5119万 | +1.19% | 12.8 | 1.95 |
| 07/10 | 1,106 | 1,125 | 1,106 | 1,119 | 0% | 3,500 | 54億3867万 | +2.85% | 13.01 | 1.98 |
| 07/09 | 1,115 | 1,138 | 1,108 | 1,119 | +1.45% | 11,100 | 54億3867万 | +2.94% | 13.01 | 1.98 |
| 07/08 | 1,100 | 1,134 | 1,084 | 1,103 | -0.18% | 32,000 | 53億6091万 | +1.94% | 12.83 | 1.95 |
| 07/05 | 1,095 | 1,124 | 1,095 | 1,105 | -1.16% | 15,900 | 53億7063万 | +2.41% | 12.85 | 1.95 |
| 07/04 | 1,119 | 1,119 | 1,100 | 1,118 | -0.09% | 5,800 | 54億3381万 | +4% | 13 | 1.98 |
| 07/03 | 1,099 | 1,125 | 1,099 | 1,119 | +1.82% | 6,200 | 54億3867万 | +4.58% | 13.01 | 1.98 |
| 07/02 | 1,144 | 1,144 | 1,091 | 1,099 | -2.74% | 13,400 | 53億4146万 | +3.1% | 12.78 | 1.94 |
| 07/01 | 1,113 | 1,161 | 1,095 | 1,130 | +1.35% | 12,300 | 54億9213万 | +6.5% | 13.14 | 2 |
| 06/28 | 1,156 | 1,250 | 1,100 | 1,115 | -0.98% | 37,000 | 54億1923万 | +5.59% | 14.04 | 1.96 |
| 06/27 | 1,125 | 1,145 | 1,112 | 1,126 | -1.66% | 8,600 | 54億7269万 | +7.03% | 14.18 | 1.98 |
| 06/26 | 1,136 | 1,164 | 1,112 | 1,145 | -1.8% | 18,200 | 55億6504万 | +9.36% | 14.42 | 2.01 |
| 06/25 | 1,150 | 1,179 | 1,125 | 1,166 | +0.95% | 30,000 | 56億6710万 | +11.9% | 14.68 | 2.05 |
| 06/24 | 1,080 | 1,180 | 1,080 | 1,155 | +7.64% | 53,000 | 56億1364万 | +11.59% | 14.54 | 2.03 |
| 06/21 | 1,070 | 1,074 | 1,064 | 1,073 | -0.09% | 11,300 | 52億1510万 | +4.48% | 13.51 | 1.89 |
| 06/20 | 1,045 | 1,074 | 1,045 | 1,074 | +2.29% | 10,200 | 52億1996万 | +4.99% | 13.52 | 1.89 |
| 06/19 | 1,052 | 1,052 | 1,040 | 1,050 | +0.48% | 4,400 | 51億331万 | +3.04% | 13.22 | 1.85 |
| 06/18 | 1,029 | 1,047 | 1,029 | 1,045 | +1.55% | 16,300 | 50億7901万 | +3.16% | 13.16 | 1.84 |
| 06/17 | 1,029 | 1,038 | 1,012 | 1,029 | +0.59% | 19,100 | 50億124万 | +2.08% | 12.96 | 1.81 |
| 06/14 | 1,017 | 1,039 | 1,017 | 1,023 | 0% | 14,900 | 49億7208万 | +2.61% | 12.88 | 1.8 |
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 | |
| 2023年 6月期 | 1,007 12/23 | 632 5/17 | 3,782,200 12/23 | 48億8395万 | 30億6520万 | +4.8% 4/18 | -15.69% 2/15 |
| 2024年 6月期 | 1,289 6/5 | 583 8/15 | 314,000 6/5 | 62億6492万 | 28億3081万 | +22.15% 5/21 | -11.56% 8/2 |
| 最新 | 1,376 2024/11/8 | 5,600 | 67億2079万 | -0.58% 1,384 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/11/08 vs 2023/12/29
- 90%（1.9倍）
- 過去安値
583円（2023/08/15） - 136%（2.36倍）
1,376円（11/8）