株価チャート
株価
11/8
- 前日 (11/7)
- 1,041
- 始値
- 1,058
- 高値
- 1,064
- 安値
- 1,017
- 終値 -2.21%
- 1,018
- 出来高 -18.74%
- 750,300
乖離率
- 株価（5日）
移動平均値 - -0.97%
1,028 - 株価（25日）
移動平均値 - +5.6%
964 - 出来高（5日）
移動平均値 - -30.79%
1,084,160
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 | 1,058 | 1,064 | 1,017 | 1,018 | -2.21% | 750,300 | 2141億1970万 | +5.6% | 4.72 | 0.61 |
| 11/07 | 1,019 | 1,059 | 1,016 | 1,041 | +3.27% | 923,300 | 2189億5737万 | +8.32% | 4.83 | 0.63 |
| 11/06 | 1,027 | 1,033 | 1,008 | 1,008 | -1.85% | 995,200 | 2120億1636万 | +5.44% | 4.68 | 0.61 |
| 11/05 | 1,016 | 1,043 | 994 | 1,027 | -1.63% | 1,098,900 | 2160億1270万 | +7.76% | 4.77 | 0.62 |
| 11/01 | 1,062 | 1,076 | 1,035 | 1,044 | -1.6% | 1,653,100 | 2195億8837万 | +9.78% | 4.85 | 0.63 |
| 10/31 | 1,006 | 1,118 | 998 | 1,061 | +8.38% | 5,276,900 | 2231億6404万 | +11.92% | 4.92 | 0.64 |
| 10/30 | 935 | 979 | 930 | 979 | +7.11% | 2,704,900 | 2059億1668万 | +3.71% | 4.54 | 0.59 |
| 10/29 | 904 | 916 | 898 | 914 | +1.78% | 765,700 | 1922億4499万 | -2.97% | 4.24 | 0.55 |
| 10/28 | 883 | 907 | 878 | 898 | +1.35% | 524,500 | 1888億7965万 | -4.77% | 4.17 | 0.54 |
| 10/25 | 886 | 891 | 878 | 886 | -0.56% | 838,900 | 1863億5565万 | -6.24% | 4.11 | 0.53 |
| 10/24 | 913 | 913 | 891 | 891 | -2.2% | 874,700 | 1874億732万 | -6.01% | 4.14 | 0.54 |
| 10/23 | 920 | 930 | 909 | 911 | -1.41% | 574,400 | 1916億1399万 | -4% | 4.23 | 0.55 |
| 10/22 | 924 | 942 | 920 | 924 | 0% | 920,100 | 1943億4833万 | -2.74% | 4.29 | 0.56 |
| 10/21 | 965 | 966 | 920 | 924 | -4.64% | 1,569,900 | 1943億4833万 | -2.84% | 4.29 | 0.56 |
| 10/18 | 997 | 997 | 967 | 969 | -2.12% | 617,500 | 2038億1334万 | +1.79% | 4.5 | 0.58 |
| 10/17 | 971 | 1,006 | 964 | 990 | +4.1% | 1,140,400 | 2082億3035万 | +3.99% | 4.59 | 0.59 |
| 10/16 | 958 | 963 | 945 | 951 | -0.73% | 471,900 | 2000億2734万 | -0.11% | 4.41 | 0.57 |
| 10/15 | 960 | 967 | 943 | 958 | +0.84% | 628,700 | 2014億9967万 | +0.52% | 4.45 | 0.58 |
| 10/11 | 944 | 952 | 936 | 950 | +0.85% | 473,000 | 1998億1700万 | -0.42% | 4.41 | 0.57 |
| 10/10 | 953 | 962 | 941 | 942 | -1.05% | 465,900 | 1981億3433万 | -1.36% | 4.37 | 0.57 |
| 10/09 | 976 | 985 | 952 | 952 | -2.26% | 404,000 | 2002億3767万 | -0.63% | 4.42 | 0.57 |
| 10/08 | 968 | 993 | 965 | 974 | -1.22% | 584,900 | 2048億6501万 | +1.46% | 4.52 | 0.59 |
| 10/07 | 981 | 988 | 959 | 986 | +1.54% | 785,800 | 2073億8902万 | +2.71% | 4.58 | 0.59 |
| 10/04 | 945 | 977 | 941 | 971 | +3.19% | 713,200 | 2042億3401万 | +1.25% | 4.51 | 0.58 |
| 10/03 | 940 | 961 | 938 | 941 | +1.29% | 713,100 | 1979億2400万 | -1.88% | 4.37 | 0.57 |
| 10/02 | 924 | 939 | 921 | 929 | +0.54% | 528,900 | 1954億 | -3.23% | 4.31 | 0.56 |
| 10/01 | 925 | 931 | 920 | 924 | -0.11% | 621,100 | 1943億4833万 | -3.95% | 4.29 | 0.56 |
| 09/30 | 950 | 958 | 922 | 925 | -5.52% | 792,800 | 1945億5866万 | -4.15% | 4.29 | 0.56 |
| 09/27 | 971 | 983 | 962 | 979 | +0.1% | 579,000 | 2059億1668万 | +1.14% | 4.54 | 0.59 |
| 09/26 | 956 | 979 | 947 | 978 | +3.82% | 774,400 | 2057億635万 | +1.03% | 4.54 | 0.59 |
| 09/25 | 956 | 958 | 933 | 942 | -0.53% | 470,400 | 1981億3433万 | -2.79% | 4.37 | 0.57 |
| 09/24 | 950 | 957 | 940 | 947 | +0.85% | 804,600 | 1991億8600万 | -2.37% | 4.4 | 0.57 |
| 09/20 | 950 | 960 | 934 | 939 | -0.53% | 747,300 | 1975億333万 | -3.3% | 4.36 | 0.56 |
| 09/19 | 949 | 963 | 940 | 944 | -0.32% | 367,500 | 1985億5500万 | -2.98% | 4.38 | 0.57 |
| 09/18 | 924 | 947 | 923 | 947 | +2.49% | 649,400 | 1991億8600万 | -2.67% | 4.4 | 0.57 |
| 09/17 | 951 | 955 | 910 | 924 | -1.7% | 614,200 | 1943億4833万 | -5.13% | 4.29 | 0.56 |
| 09/13 | 948 | 949 | 935 | 940 | -1.88% | 582,200 | 1977億1367万 | -3.39% | 4.36 | 0.56 |
| 09/12 | 954 | 964 | 947 | 958 | +1.59% | 581,500 | 2014億9967万 | -1.54% | 4.45 | 0.58 |
| 09/11 | 967 | 967 | 930 | 943 | -2.88% | 608,600 | 1983億4467万 | -3.08% | 4.38 | 0.57 |
| 09/10 | 991 | 992 | 968 | 971 | -1.52% | 561,200 | 2042億3401万 | -0.1% | 4.51 | 0.58 |
| 09/09 | 966 | 991 | 950 | 986 | +0.51% | 870,400 | 2073億8902万 | +1.86% | 4.58 | 0.59 |
| 09/06 | 978 | 1,011 | 977 | 981 | +1.45% | 784,800 | 2063億3735万 | +1.66% | 4.55 | 0.59 |
| 09/05 | 980 | 987 | 965 | 967 | -1.43% | 447,800 | 2033億9268万 | +0.42% | 4.49 | 0.58 |
| 09/04 | 995 | 1,006 | 967 | 981 | -3.35% | 1,152,500 | 2063億3735万 | +1.87% | 4.55 | 0.59 |
| 09/03 | 1,009 | 1,023 | 1,004 | 1,015 | +0.59% | 499,400 | 2134億8869万 | +5.73% | 4.71 | 0.61 |
| 09/02 | 979 | 1,009 | 971 | 1,009 | +2.96% | 820,900 | 2122億2669万 | +5.43% | 4.68 | 0.61 |
| 08/30 | 953 | 986 | 952 | 980 | +2.83% | 628,100 | 2061億2702万 | +2.94% | 4.55 | 0.59 |
| 08/29 | 964 | 968 | 951 | 953 | -1.35% | 570,200 | 2004億4801万 | +0.32% | 4.42 | 0.57 |
| 08/28 | 974 | 975 | 964 | 966 | -1.13% | 342,500 | 2031億8234万 | +1.9% | 4.48 | 0.58 |
| 08/27 | 976 | 978 | 966 | 977 | +0.31% | 481,200 | 2054億9601万 | +3.06% | 4.53 | 0.59 |
| 08/26 | 1,000 | 1,003 | 973 | 974 | -2.6% | 530,100 | 2048億6501万 | +2.63% | 4.52 | 0.59 |
| 08/23 | 996 | 1,004 | 989 | 1,000 | -0.5% | 606,200 | 2103億3369万 | +5.37% | 4.64 | 0.6 |
| 08/22 | 992 | 1,006 | 990 | 1,005 | +2.24% | 686,300 | 2113億8536万 | +5.9% | 4.66 | 0.6 |
| 08/21 | 978 | 987 | 973 | 983 | -0.2% | 329,500 | 2067億5802万 | +3.69% | 4.56 | 0.59 |
| 08/20 | 992 | 995 | 975 | 985 | +0.72% | 661,200 | 2071億7868万 | +3.79% | 4.57 | 0.59 |
| 08/19 | 983 | 991 | 972 | 978 | 0% | 630,500 | 2057億635万 | +3.06% | 4.54 | 0.59 |
| 08/16 | 980 | 992 | 971 | 978 | +1.03% | 552,600 | 2057億635万 | +2.95% | 4.54 | 0.59 |
| 08/15 | 970 | 976 | 959 | 968 | +0.83% | 559,900 | 2036億301万 | +1.89% | 4.49 | 0.58 |
| 08/14 | 949 | 978 | 940 | 960 | 0% | 859,000 | 2019億2034万 | +0.95% | 4.46 | 0.58 |
| 08/13 | 926 | 960 | 926 | 960 | +4.58% | 1,078,400 | 2019億2034万 | +0.84% | 4.46 | 0.58 |
| 08/09 | 948 | 955 | 902 | 918 | -1.71% | 1,036,500 | 1930億8633万 | -3.67% | 4.26 | 0.55 |
| 08/08 | 934 | 970 | 929 | 934 | -0.85% | 731,300 | 1964億5167万 | -2.4% | 4.33 | 0.56 |
| 08/07 | 908 | 975 | 905 | 942 | +2.06% | 1,400,300 | 1981億3433万 | -1.98% | 4.37 | 0.57 |
| 08/06 | 915 | 938 | 896 | 923 | +5.13% | 1,347,300 | 1941億3799万 | -4.15% | 4.28 | 0.55 |
| 08/05 | 885 | 896 | 827 | 878 | -4.57% | 3,007,800 | 1846億7298万 | -9.2% | 4.07 | 0.53 |
| 08/02 | 900 | 932 | 896 | 920 | -0.86% | 988,200 | 1935億699万 | -5.35% | 4.27 | 0.55 |
| 08/01 | 941 | 948 | 917 | 928 | -2.83% | 823,600 | 1951億8966万 | -5.02% | 4.31 | 0.56 |
| 07/31 | 968 | 968 | 930 | 955 | +3.47% | 2,146,200 | 2008億6867万 | -2.65% | 4.43 | 0.57 |
| 07/30 | 923 | 938 | 918 | 923 | -0.11% | 795,600 | 1941億3799万 | -6.2% | 4.28 | 0.55 |
| 07/29 | 900 | 931 | 900 | 924 | +3.24% | 832,400 | 1943億4833万 | -6.48% | 4.29 | 0.56 |
| 07/26 | 912 | 913 | 884 | 895 | -1.76% | 1,418,500 | 1882億4865万 | -9.78% | 4.15 | 0.54 |
| 07/25 | 915 | 918 | 900 | 911 | -1.41% | 1,492,600 | 1916億1399万 | -8.63% | 4.23 | 0.55 |
| 07/24 | 957 | 967 | 923 | 924 | -3.65% | 1,105,300 | 1943億4833万 | -7.88% | 4.29 | 0.56 |
| 07/23 | 973 | 989 | 958 | 959 | -2.94% | 1,110,600 | 2017億1001万 | -4.77% | 4.45 | 0.58 |
| 07/22 | 975 | 993 | 972 | 988 | +0.92% | 861,600 | 2078億968万 | -2.27% | 4.59 | 0.59 |
| 07/19 | 999 | 1,001 | 971 | 979 | -2.1% | 852,600 | 2059億1668万 | -3.55% | 4.54 | 0.59 |
| 07/18 | 991 | 1,014 | 990 | 1,000 | +0.81% | 877,000 | 2103億3369万 | -1.67% | 4.64 | 0.6 |
| 07/17 | 1,000 | 1,003 | 992 | 992 | 0% | 510,100 | 2086億5102万 | -2.75% | 4.6 | 0.6 |
| 07/16 | 998 | 1,002 | 992 | 992 | -1.1% | 615,500 | 2086億5102万 | -3.03% | 4.6 | 0.6 |
| 07/12 | 995 | 1,013 | 991 | 1,003 | +0.4% | 766,500 | 2109億6469万 | -2.24% | 4.66 | 0.6 |
| 07/11 | 994 | 1,004 | 988 | 999 | +1.32% | 572,500 | 2101億2336万 | -2.92% | 4.64 | 0.6 |
| 07/10 | 981 | 990 | 979 | 986 | +0.51% | 528,700 | 2073億8902万 | -4.64% | 4.58 | 0.59 |
| 07/09 | 982 | 988 | 976 | 981 | +0.2% | 645,400 | 2063億3735万 | -5.49% | 4.55 | 0.59 |
| 07/08 | 993 | 996 | 977 | 979 | -2% | 681,400 | 2059億1668万 | -6.05% | 4.54 | 0.59 |
| 07/05 | 1,017 | 1,023 | 998 | 999 | -1.48% | 732,700 | 2101億2336万 | -4.68% | 4.64 | 0.6 |
| 07/04 | 1,023 | 1,043 | 1,013 | 1,014 | -0.78% | 571,800 | 2132億7836万 | -3.89% | 4.71 | 0.61 |
| 07/03 | 1,015 | 1,023 | 1,007 | 1,022 | +0.89% | 665,300 | 2149億6103万 | -3.58% | 4.74 | 0.61 |
| 07/02 | 1,010 | 1,023 | 1,010 | 1,013 | +0.7% | 593,000 | 2130億6803万 | -4.88% | 4.7 | 0.61 |
| 07/01 | 1,027 | 1,028 | 1,001 | 1,006 | -1.28% | 876,400 | 2115億9569万 | -6.07% | 4.67 | 0.6 |
| 06/28 | 1,031 | 1,034 | 1,005 | 1,019 | -1.16% | 828,400 | 2143億3003万 | -5.3% | 4.73 | 0.64 |
| 06/27 | 1,026 | 1,044 | 1,026 | 1,031 | +0.39% | 651,000 | 2168億5403万 | -4.36% | 4.79 | 0.64 |
| 06/26 | 1,028 | 1,036 | 1,023 | 1,027 | -0.19% | 898,400 | 2160億1270万 | -4.91% | 4.77 | 0.64 |
| 06/25 | 1,025 | 1,037 | 1,019 | 1,029 | +0.39% | 1,159,300 | 2164億3337万 | -4.81% | 4.78 | 0.64 |
| 06/24 | 1,024 | 1,048 | 1,024 | 1,025 | +0.1% | 1,079,900 | 2155億9203万 | -5.27% | 4.76 | 0.64 |
| 06/21 | 1,040 | 1,042 | 1,021 | 1,024 | -1.06% | 1,159,100 | 2153億8170万 | -5.45% | 4.75 | 0.64 |
| 06/20 | 1,040 | 1,043 | 1,023 | 1,035 | -0.48% | 614,600 | 2176億9537万 | -4.43% | 4.8 | 0.65 |
| 06/19 | 1,045 | 1,061 | 1,037 | 1,040 | +0.58% | 661,400 | 2187億4704万 | -3.88% | 4.83 | 0.65 |
| 06/18 | 1,055 | 1,055 | 1,031 | 1,034 | -2.36% | 849,300 | 2174億8503万 | -4.26% | 4.8 | 0.65 |
| 06/17 | 1,064 | 1,078 | 1,055 | 1,059 | -2.4% | 713,900 | 2227億4338万 | -1.85% | 4.92 | 0.66 |
| 06/14 | 1,034 | 1,086 | 1,030 | 1,085 | +4.13% | 1,562,700 | 2282億1205万 | +0.74% | 5.04 | 0.68 |
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 | 3,250 2/8 | 2,350 8/8 8/7 他2件 | 2,439,100 3/19 | - | - | +14.42% 2/7 | -11.76% 3/30 |
| 2008年 3月期 | 2,810 4/24 4/23 | 2,160 7/30 | 2,531,000 11/30 | - | - | +8.8% 11/29 | -10.63% 1/8 |
| 2009年 3月期 | 2,745 9/3 | 2,175 3/13 | 2,348,100 5/30 | - | - | +5.89% 8/4 | -11.28% 3/12 |
| 2010年 3月期 | 2,430 4/1 | 1,885 2/1 | 886,400 11/30 | - | - | +4.14% 12/16 | -7.36% 10/27 |
| 2011年 3月期 | 2,126 12/10 | 1,680 3/15 | 1,401,100 12/10 | 4684億3008万 | 3701億6112万 | +6.45% 11/10 | -12.97% 4/6 |
| 2012年 3月期 | 1,874 4/1 | 1,164 11/10 | 1,591,200 6/9 | 4129億591万 | 2564億6877万 | +14.32% 7/4 | -17.83% 5/20 |
| 2013年 3月期 | 1,565 4/4 | 688 7/30 | 6,306,700 7/18 | 3448億2271万 | 1515億8979万 | +26.11% 4/15 | -34.47% 7/30 |
| 2014年 3月期 | 1,687 5/14 | 1,091 4/3 | 2,522,700 4/12 | 3717億345万 | 2403億8439万 | +14.79% 5/8 | -13.21% 6/6 |
| 2015年 3月期 | 1,718 2/12 | 1,177 4/11 | 1,416,800 1/30 | 3613億5328万 | 2475億6275万 | +11.63% 11/5 | -7.37% 10/17 |
| 2016年 3月期 | 1,970 6/2 | 1,527 3/18 | 2,192,300 5/29 | 4143億5737万 | 3211億7955万 | +10.66% 5/25 | -12.76% 8/25 |
| 2017年 3月期 | 1,590 4/1 | 1,062 3/22 | 4,031,600 1/31 | 3344億3057万 | 2233億7438万 | +11.96% 12/15 | -12.81% 1/31 |
| 2018年 3月期 | 1,129 5/26 | 790 2/16 2/15 | 14,050,200 5/31 | 2374億6674万 | 1661億6361万 | +14.95% 4/27 | -10.2% 2/15 |
| 2019年 3月期 | 1,217 8/2 | 861 3/29 | 3,067,500 4/26 | 2559億7610万 | 1810億9731万 | +11.75% 5/9 | -12.99% 11/1 |
| 2020年 3月期 | 923 2/3 | 615 3/13 | 3,041,100 8/1 | 1941億3799万 | 1293億5522万 | +12.32% 2/4 | -19.36% 3/13 |
| 2021年 3月期 | 823 11/11 | 648 12/22 | 1,568,300 1/29 | 1731億463万 | 1362億9623万 | +10.58% 3/26 | -10.26% 12/10 |
| 2022年 3月期 | 756 4/2 4/1 | 526 11/10 11/9 | 3,002,400 9/17 | 1590億1227万 | 1106億3552万 | +6.07% 3/7 | -8.24% 10/29 |
| 2023年 3月期 | 626 3/6 | 433 10/13 | 5,451,900 3/6 | 1316億6889万 | 910億7448万 | +13.29% 11/25 | -10.46% 10/13 |
| 2024年 3月期 | 932 8/1 | 596 4/3 | 6,019,800 1/4 | 1960億3100万 | 1253億5888万 | +17.39% 8/1 | -15.11% 10/4 |
| 最新 | 1,018 2024/11/8 | 750,300 | 2141億1970万 | +5.6% 964 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- 92%（1.92倍）
- 1987/12/28 vs 1986/12/27
- -31%（0.69倍）
- 1988/12/28 vs 1987/12/28
- 108%（2.08倍）
- 1989/12/29 vs 1988/12/28
- 0%（1倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- -31%（0.69倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/11/08 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
433円（2022/10/13） - 135%（2.35倍）
1,018円（11/8）