株価チャート
株価
11/8
- 前日 (11/7)
- 101
- 始値
- 101
- 高値
- 102
- 安値
- 101
- 終値 ±0%
- 101
- 出来高 -39.56%
- 71,200
乖離率
- 株価（5日）
移動平均値 - -0.98%
102 - 株価（25日）
移動平均値 - -0.98%
102 - 出来高（5日）
移動平均値 - -6.19%
75,900
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 | 101 | 102 | 101 | 101 | 0% | 71,200 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 11/07 | 102 | 102 | 101 | 101 | -1.94% | 117,800 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 11/06 | 103 | 103 | 102 | 103 | +0.98% | 46,100 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 11/05 | 103 | 103 | 102 | 102 | +0.99% | 63,300 | 24億7633万 | 0% | 20.63 | 4.25 |
| 11/01 | 102 | 103 | 101 | 101 | -1.94% | 81,100 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 10/31 | 104 | 104 | 101 | 103 | +0.98% | 129,300 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/30 | 103 | 103 | 102 | 102 | -0.97% | 43,400 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/29 | 102 | 103 | 102 | 103 | +0.98% | 27,700 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/28 | 103 | 104 | 100 | 102 | +0.99% | 112,500 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/25 | 103 | 103 | 101 | 101 | 0% | 41,800 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 10/24 | 101 | 102 | 101 | 101 | 0% | 27,600 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 10/23 | 101 | 102 | 101 | 101 | -0.98% | 30,100 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 10/22 | 103 | 103 | 102 | 102 | -0.97% | 26,200 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/21 | 103 | 103 | 102 | 103 | 0% | 20,900 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/18 | 103 | 103 | 102 | 103 | 0% | 31,700 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/17 | 102 | 103 | 102 | 103 | +0.98% | 37,300 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/16 | 103 | 103 | 102 | 102 | -0.97% | 23,400 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/15 | 103 | 103 | 102 | 103 | +1.98% | 16,000 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/11 | 102 | 103 | 101 | 101 | -1.94% | 44,800 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 10/10 | 102 | 103 | 102 | 103 | +0.98% | 6,000 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/09 | 103 | 103 | 102 | 102 | 0% | 28,700 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/08 | 104 | 104 | 102 | 102 | 0% | 33,600 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/07 | 104 | 104 | 102 | 102 | 0% | 30,700 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/04 | 103 | 103 | 102 | 102 | -0.97% | 18,900 | 24億7633万 | 0% | 20.63 | 4.25 |
| 10/03 | 103 | 103 | 102 | 103 | +1.98% | 17,600 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 10/02 | 103 | 103 | 101 | 101 | -1.94% | 33,400 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 10/01 | 101 | 103 | 101 | 103 | +0.98% | 36,000 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 09/30 | 100 | 102 | 100 | 102 | -0.97% | 61,600 | 24億7633万 | 0% | 20.63 | 4.25 |
| 09/27 | 103 | 103 | 102 | 103 | +0.98% | 16,600 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 09/26 | 104 | 104 | 102 | 102 | -0.97% | 45,600 | 24億7633万 | 0% | 20.63 | 4.25 |
| 09/25 | 101 | 103 | 101 | 103 | +0.98% | 13,500 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 09/24 | 102 | 103 | 101 | 102 | 0% | 39,400 | 24億7633万 | 0% | 20.63 | 4.25 |
| 09/20 | 102 | 104 | 102 | 102 | +0.99% | 22,500 | 24億7633万 | 0% | 20.63 | 4.25 |
| 09/19 | 101 | 103 | 101 | 101 | 0% | 29,300 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 09/18 | 100 | 101 | 100 | 101 | 0% | 28,500 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 09/17 | 102 | 102 | 99 | 101 | 0% | 49,100 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 09/13 | 102 | 103 | 101 | 101 | -1.94% | 25,000 | 24億5205万 | -0.98% | 20.42 | 4.21 |
| 09/12 | 100 | 103 | 100 | 103 | +4.04% | 38,100 | 25億61万 | +0.98% | 20.83 | 4.29 |
| 09/11 | 102 | 102 | 99 | 99 | -1% | 51,600 | 24億350万 | -1.98% | 20.02 | 4.13 |
| 09/10 | 101 | 103 | 100 | 100 | -1.96% | 38,600 | 24億2778万 | -0.99% | 20.22 | 4.17 |
| 09/09 | 100 | 102 | 100 | 102 | +0.99% | 61,600 | 24億7633万 | +2% | 20.63 | 4.25 |
| 09/06 | 104 | 104 | 101 | 101 | -1.94% | 65,900 | 24億5205万 | +1% | 20.42 | 4.21 |
| 09/05 | 103 | 104 | 102 | 103 | +0.98% | 41,500 | 25億61万 | +1.98% | 20.83 | 4.29 |
| 09/04 | 104 | 105 | 102 | 102 | -2.86% | 88,800 | 24億7633万 | +0.99% | 20.63 | 4.25 |
| 09/03 | 105 | 106 | 104 | 105 | +0.96% | 35,500 | 25億4916万 | +2.94% | 21.23 | 4.38 |
| 09/02 | 106 | 106 | 104 | 104 | -0.95% | 49,400 | 25億2489万 | +1.96% | 21.03 | 4.34 |
| 08/30 | 106 | 106 | 105 | 105 | -0.94% | 61,700 | 25億4916万 | +2.94% | 21.23 | 4.38 |
| 08/29 | 103 | 106 | 103 | 106 | +2.91% | 69,100 | 25億7344万 | +3.92% | 21.43 | 4.42 |
| 08/28 | 103 | 105 | 103 | 103 | +0.98% | 69,200 | 25億61万 | 0% | 20.83 | 4.29 |
| 08/27 | 103 | 104 | 102 | 102 | -0.97% | 62,200 | 24億7633万 | -0.97% | 20.63 | 4.25 |
| 08/26 | 103 | 103 | 102 | 103 | 0% | 46,200 | 25億61万 | 0% | 20.83 | 4.29 |
| 08/23 | 103 | 103 | 101 | 103 | 0% | 30,500 | 25億61万 | -0.96% | 20.83 | 4.29 |
| 08/22 | 104 | 104 | 102 | 103 | 0% | 60,700 | 25億61万 | -0.96% | 20.83 | 4.29 |
| 08/21 | 102 | 103 | 101 | 103 | 0% | 67,100 | 25億61万 | -1.9% | 20.83 | 4.29 |
| 08/20 | 101 | 104 | 101 | 103 | +3% | 133,200 | 25億61万 | -1.9% | 20.83 | 4.29 |
| 08/19 | 100 | 101 | 100 | 100 | -0.99% | 100,200 | 24億2778万 | -5.66% | 20.22 | 4.17 |
| 08/16 | 101 | 102 | 100 | 101 | 0% | 108,200 | 24億5205万 | -4.72% | 20.42 | 4.21 |
| 08/15 | 100 | 101 | 99 | 101 | 0% | 79,300 | 24億5205万 | -5.61% | 20.42 | 4.21 |
| 08/14 | 98 | 101 | 98 | 101 | +3.06% | 98,400 | 24億5205万 | -5.61% | 20.42 | 4.21 |
| 08/13 | 97 | 99 | 97 | 98 | +1.03% | 85,000 | 23億6766万 | -9.26% | 19.82 | 4.09 |
| 08/09 | 98 | 99 | 95 | 97 | +1.04% | 198,500 | 23億4350万 | -10.19% | 19.61 | 4.04 |
| 08/08 | 94 | 98 | 94 | 96 | +2.13% | 135,200 | 23億1934万 | -11.93% | 19.41 | 4 |
| 08/07 | 89 | 96 | 89 | 94 | +2.17% | 346,800 | 22億7102万 | -14.55% | 19.01 | 3.92 |
| 08/06 | 88 | 95 | 86 | 92 | +15% | 501,200 | 22億2270万 | -16.36% | 18.6 | 3.84 |
| 08/05 | 104 | 104 | 79 | 80 | -23.81% | 1,336,200 | 19億3278万 | -27.93% | 16.18 | 3.33 |
| 08/02 | 108 | 108 | 105 | 105 | -3.67% | 251,600 | 25億3677万 | -7.08% | 21.23 | 4.38 |
| 08/01 | 113 | 113 | 109 | 109 | -2.68% | 151,100 | 26億3341万 | -3.54% | 22.04 | 4.54 |
| 07/31 | 112 | 113 | 111 | 112 | 0% | 73,200 | 27億589万 | -0.88% | 22.65 | 4.67 |
| 07/30 | 114 | 114 | 112 | 112 | -0.88% | 97,900 | 27億589万 | -1.75% | 22.65 | 4.67 |
| 07/29 | 112 | 114 | 111 | 113 | +1.8% | 127,300 | 27億3005万 | -0.88% | 22.85 | 4.71 |
| 07/26 | 111 | 112 | 111 | 111 | +0.91% | 85,400 | 26億8173万 | -2.63% | 22.45 | 4.63 |
| 07/25 | 111 | 111 | 110 | 110 | -1.79% | 160,800 | 26億5757万 | -3.51% | 22.24 | 4.59 |
| 07/24 | 113 | 113 | 111 | 112 | -0.88% | 193,400 | 27億589万 | -1.75% | 22.65 | 4.67 |
| 07/23 | 113 | 114 | 112 | 113 | 0% | 112,100 | 27億3005万 | -0.88% | 22.85 | 4.71 |
| 07/22 | 114 | 115 | 113 | 113 | -1.74% | 95,700 | 27億3005万 | -0.88% | 22.85 | 4.71 |
| 07/19 | 117 | 117 | 114 | 115 | -1.71% | 125,300 | 27億7837万 | +0.88% | 23.25 | 4.79 |
| 07/18 | 115 | 117 | 115 | 117 | +0.86% | 78,500 | 28億2669万 | +2.63% | 23.66 | 4.88 |
| 07/17 | 116 | 118 | 115 | 116 | +0.87% | 187,900 | 28億253万 | +1.75% | 23.46 | 4.84 |
| 07/16 | 114 | 115 | 114 | 115 | +1.77% | 101,700 | 27億7837万 | +0.88% | 23.25 | 4.79 |
| 07/12 | 112 | 114 | 112 | 113 | +0.89% | 168,500 | 27億3005万 | 0% | 22.85 | 4.71 |
| 07/11 | 113 | 114 | 111 | 112 | -0.88% | 176,400 | 27億589万 | -0.88% | 22.65 | 4.67 |
| 07/10 | 112 | 114 | 112 | 113 | +0.89% | 113,500 | 27億3005万 | 0% | 22.85 | 4.71 |
| 07/09 | 113 | 114 | 112 | 112 | -1.75% | 82,000 | 27億589万 | -0.88% | 22.65 | 4.67 |
| 07/08 | 113 | 114 | 112 | 114 | 0% | 83,900 | 27億5421万 | +0.88% | 23.05 | 4.75 |
| 07/05 | 113 | 114 | 113 | 114 | +1.79% | 100,600 | 27億5421万 | +0.88% | 23.05 | 4.75 |
| 07/04 | 113 | 114 | 112 | 112 | -0.88% | 58,900 | 27億589万 | 0% | 22.65 | 4.67 |
| 07/03 | 114 | 114 | 112 | 113 | -0.88% | 103,000 | 27億3005万 | +0.89% | 22.85 | 4.71 |
| 07/02 | 114 | 115 | 113 | 114 | 0% | 80,700 | 27億5421万 | +1.79% | 23.05 | 4.75 |
| 07/01 | 113 | 115 | 113 | 114 | -0.87% | 180,400 | 27億5421万 | +1.79% | 23.05 | 4.75 |
| 06/28 | 116 | 117 | 114 | 115 | 0% | 83,200 | 27億7837万 | +3.6% | 23.25 | 4.77 |
| 06/27 | 115 | 116 | 114 | 115 | -0.86% | 43,600 | 27億7837万 | +3.6% | 23.25 | 4.77 |
| 06/26 | 116 | 116 | 114 | 116 | 0% | 114,800 | 28億253万 | +4.5% | 23.46 | 4.81 |
| 06/25 | 114 | 116 | 113 | 116 | +1.75% | 120,500 | 28億253万 | +4.5% | 23.46 | 4.81 |
| 06/24 | 112 | 114 | 112 | 114 | +1.79% | 65,400 | 27億5421万 | +2.7% | 23.05 | 4.73 |
| 06/21 | 113 | 113 | 112 | 112 | 0% | 87,300 | 27億589万 | +0.9% | 22.65 | 4.65 |
| 06/20 | 114 | 114 | 112 | 112 | -1.75% | 117,100 | 27億589万 | +0.9% | 22.65 | 4.65 |
| 06/19 | 117 | 117 | 113 | 114 | -2.56% | 358,400 | 27億5421万 | +2.7% | 23.05 | 4.73 |
| 06/18 | 113 | 117 | 112 | 117 | +3.54% | 232,000 | 28億2669万 | +5.41% | 23.66 | 4.85 |
| 06/17 | 115 | 118 | 111 | 113 | -0.88% | 360,400 | 27億3005万 | +1.8% | 22.85 | 4.69 |
| 06/14 | 111 | 114 | 110 | 114 | +2.7% | 181,800 | 27億5421万 | +1.79% | 23.05 | 4.73 |
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 | 3,700 370,000 4/5 | 283 28,330 3/19 | 361,000 3,610 10/26 | - | - | +31.2% 10/26 | -39.53% 11/21 |
| 2008年 3月期 | 350 35,000 4/2 | 90 9,020 3/17 | 186,100 1,861 6/11 | - | - | +38.29% 6/18 | -25.64% 11/12 |
| 2009年 3月期 | 125 12,450 5/21 | 37 3,660 12/11 | 35,200 352 9/30 | - | - | +54.4% 1/6 | -38.73% 12/10 |
| 2010年 3月期 | 151 15,130 7/1 | 44 4,410 3/17 | 365,600 3,656 7/1 | - | - | +147.69% 7/1 | -18.96% 9/28 |
| 2011年 3月期 | 63 6,300 5/20 | 18 1,820 3/16 | 166,900 1,669 2/25 | 904億2390万 | 261億2246万 | +38.45% 12/15 | -28.21% 3/15 |
| 2012年 3月期 | 37 3,700 7/4 | 16 1,660 2/7 1,610 1/30 | 420,100 4,201 7/4 | 531億610万 | 231億833万 | +36.64% 7/4 | -18.9% 1/17 |
| 2013年 3月期 | 23 2,250 1/28 | 15 1,590 10/22 1,570 10/18 他4件 | 574,200 5,742 3/14 | 322億9425万 | 217億7350万 | +73.18% 4/25 | -12.43% 8/31 |
| 2014年 3月期 | 302 30,200 5/31 | 16 1,686 4/4 1,630 4/2 | 7,959,500 11/26 | 4334億6060万 | 233億9539万 | +296.45% 5/30 | -46.38% 6/26 |
| 2015年 3月期 | 157 3/16 | 39 5/21 5/20 | 18,135,000 2/18 | 36億3425万 | 8億2950万 | +79.43% 3/5 | -18% 5/21 |
| 2016年 3月期 | 247 7/3 | 80 2/12 | 26,813,900 6/29 | 57億3793万 | 18億7072万 | +85.5% 7/2 | -25.73% 8/24 |
| 2017年 3月期 | 165 3/15 | 80 11/9 | 18,232,700 3/14 | 38億6129万 | 18億7214万 | +38.89% 3/14 | -11.97% 4/12 |
| 2018年 3月期 | 154 7/13 | 100 5/18 | 14,497,000 7/13 | 36億387万 | 23億4018万 | +24.25% 7/13 | -8.64% 2/6 |
| 2019年 3月期 | 132 4/25 | 58 12/25 | 3,705,800 1/22 | 30億9114万 | 13億5852万 | +14.48% 3/4 | -33.55% 12/25 |
| 2020年 3月期 | 132 2/3 | 59 3/17 | 21,497,500 10/10 | 30億9180万 | 13億8194万 | +39.02% 10/16 | -34.1% 3/16 |
| 2021年 3月期 | 169 6/23 | 68 4/6 | 14,618,500 6/23 | 39億6183万 | 15億9411万 | +47.99% 6/23 | -15.64% 10/30 |
| 2022年 3月期 | 149 6/18 | 93 2/24 1/27 | 32,705,000 6/18 | 35億2978万 | 22億1710万 | +45.79% 6/18 | -7.15% 7/21 |
| 2023年 3月期 | 113 2/13 | 94 12/21 12/9 他4件 | 2,424,300 2/21 | 27億1694万 | 22億5015万 | +8.26% 2/13 | -5.53% 4/5 |
| 2024年 3月期 | 123 12/14 | 92 11/10 11/2 他5件 | 11,600,300 12/14 | 29億7165万 | 22億2270万 | +46.17% 5/2 | -6.1% 4/3 |
| 最新 | 101 2024/11/8 | 71,200 | 24億5205万 | -0.98% 102 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 325%（4.25倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/11/08 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
16円（2012/10/22） - 535%（6.35倍）
101円（11/8）