株価チャート
株価
11/8
- 前日 (11/7)
- 1,810
- 始値
- 1,810
- 高値
- 1,810
- 安値
- 1,781
- 終値 -0.17%
- 1,807
- 出来高 -59.15%
- 2,900
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,798 - 株価（25日）
移動平均値 - +0.95%
1,790 - 出来高（5日）
移動平均値 - -8.81%
3,180
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 | 1,810 | 1,810 | 1,781 | 1,807 | -0.17% | 2,900 | 292億7340万 | +0.95% | 19.51 | 2.09 |
| 11/07 | 1,786 | 1,810 | 1,775 | 1,810 | +1.4% | 7,100 | 293億2200万 | +1.12% | 19.55 | 2.1 |
| 11/06 | 1,780 | 1,794 | 1,780 | 1,785 | -1.11% | 3,300 | 289億1700万 | -0.22% | 19.28 | 2.07 |
| 11/05 | 1,815 | 1,815 | 1,772 | 1,805 | +1.29% | 1,900 | 292億4100万 | +0.84% | 19.49 | 2.09 |
| 11/01 | 1,800 | 1,800 | 1,780 | 1,782 | -1.22% | 700 | 288億6840万 | -0.45% | 19.24 | 2.06 |
| 10/31 | 1,810 | 1,824 | 1,767 | 1,804 | +0.28% | 4,600 | 292億2480万 | +0.67% | 19.48 | 2.09 |
| 10/30 | 1,783 | 1,799 | 1,782 | 1,799 | +1.07% | 4,900 | 291億4380万 | +0.33% | 19.43 | 2.08 |
| 10/29 | 1,780 | 1,780 | 1,780 | 1,780 | -0.28% | 1,000 | 288億3600万 | -0.73% | 19.22 | 2.06 |
| 10/28 | 1,740 | 1,787 | 1,740 | 1,785 | +1.54% | 3,900 | 289億1700万 | -0.5% | 19.28 | 2.07 |
| 10/25 | 1,750 | 1,758 | 1,746 | 1,758 | +0.74% | 1,200 | 284億7960万 | -2.12% | 18.99 | 2.04 |
| 10/24 | 1,767 | 1,774 | 1,740 | 1,745 | -1.41% | 4,100 | 282億6900万 | -2.89% | 18.85 | 2.02 |
| 10/23 | 1,790 | 1,790 | 1,770 | 1,770 | -0.28% | 900 | 286億7400万 | -1.56% | 19.12 | 2.05 |
| 10/22 | 1,786 | 1,786 | 1,761 | 1,775 | -0.78% | 3,400 | 287億5500万 | -1.39% | 19.17 | 2.06 |
| 10/21 | 1,791 | 1,791 | 1,789 | 1,789 | -0.39% | 300 | 289億8180万 | -0.67% | 19.32 | 2.07 |
| 10/18 | 1,795 | 1,796 | 1,788 | 1,796 | +0.5% | 800 | 290億9520万 | -0.28% | 19.4 | 2.08 |
| 10/17 | 1,796 | 1,796 | 1,787 | 1,787 | -0.33% | 900 | 289億4940万 | -0.83% | 19.3 | 2.07 |
| 10/16 | 1,787 | 1,797 | 1,787 | 1,793 | 0% | 1,000 | 290億4660万 | -0.55% | 19.36 | 2.08 |
| 10/15 | 1,804 | 1,804 | 1,785 | 1,793 | -0.44% | 1,500 | 290億4660万 | -0.55% | 19.36 | 2.08 |
| 10/11 | 1,800 | 1,808 | 1,788 | 1,801 | +0.39% | 1,000 | 291億7620万 | -0.17% | 19.45 | 2.09 |
| 10/10 | 1,804 | 1,815 | 1,793 | 1,794 | -0.33% | 1,600 | 290億6280万 | -0.55% | 19.37 | 2.08 |
| 10/09 | 1,804 | 1,804 | 1,790 | 1,800 | +0.17% | 1,900 | 291億6000万 | -0.28% | 19.44 | 2.08 |
| 10/08 | 1,795 | 1,797 | 1,789 | 1,797 | +0.11% | 1,200 | 291億1140万 | -0.44% | 19.41 | 2.08 |
| 10/07 | 1,800 | 1,806 | 1,791 | 1,795 | -0.17% | 1,200 | 290億7900万 | -0.61% | 19.39 | 2.08 |
| 10/04 | 1,794 | 1,800 | 1,794 | 1,798 | 0% | 3,200 | 291億2760万 | -0.5% | 19.42 | 2.08 |
| 10/03 | 1,796 | 1,799 | 1,785 | 1,798 | -0.06% | 2,700 | 291億2760万 | -0.55% | 19.42 | 2.08 |
| 10/02 | 1,800 | 1,800 | 1,790 | 1,799 | -0.06% | 1,600 | 291億4380万 | -0.5% | 19.43 | 2.08 |
| 10/01 | 1,800 | 1,802 | 1,792 | 1,800 | +0.06% | 700 | 291億6000万 | -0.5% | 19.44 | 2.08 |
| 09/30 | 1,781 | 1,801 | 1,780 | 1,799 | -0.11% | 1,800 | 291億4380万 | -0.55% | 19.43 | 2.08 |
| 09/27 | 1,802 | 1,809 | 1,801 | 1,801 | -1.8% | 700 | 291億7620万 | -0.5% | 19.45 | 2.09 |
| 09/26 | 1,830 | 1,834 | 1,815 | 1,834 | +0.22% | 3,100 | 297億1080万 | +1.33% | 19.81 | 2.12 |
| 09/25 | 1,838 | 1,838 | 1,821 | 1,830 | +1.1% | 2,000 | 296億4600万 | +1.1% | 19.76 | 2.12 |
| 09/24 | 1,819 | 1,823 | 1,808 | 1,810 | -0.17% | 1,200 | 293億2200万 | +0.06% | 19.55 | 2.1 |
| 09/20 | 1,823 | 1,823 | 1,800 | 1,813 | -0.22% | 900 | 293億7060万 | +0.17% | 19.58 | 2.1 |
| 09/19 | 1,781 | 1,817 | 1,781 | 1,817 | +1.74% | 2,900 | 294億3540万 | +0.39% | 19.62 | 2.1 |
| 09/18 | 1,784 | 1,786 | 1,784 | 1,786 | +0.17% | 1,000 | 289億3320万 | -1.33% | 19.29 | 2.07 |
| 09/17 | 1,814 | 1,814 | 1,782 | 1,783 | -1.49% | 800 | 288億8460万 | -1.55% | 19.26 | 2.06 |
| 09/13 | 1,810 | 1,810 | 1,789 | 1,810 | 0% | 2,600 | 293億2200万 | -0.06% | 19.55 | 2.1 |
| 09/12 | 1,796 | 1,810 | 1,795 | 1,810 | +1.12% | 1,800 | 293億2200万 | -0.06% | 19.55 | 2.1 |
| 09/11 | 1,804 | 1,805 | 1,750 | 1,790 | -0.56% | 4,300 | 289億9800万 | -1.16% | 19.33 | 2.07 |
| 09/10 | 1,813 | 1,820 | 1,791 | 1,800 | -0.66% | 1,700 | 291億6000万 | -0.55% | 19.44 | 2.08 |
| 09/09 | 1,797 | 1,812 | 1,791 | 1,812 | +0.44% | 2,500 | 293億5440万 | +0.33% | 19.57 | 2.1 |
| 09/06 | 1,814 | 1,815 | 1,802 | 1,804 | -0.22% | 1,600 | 292億2480万 | -0.22% | 19.48 | 2.09 |
| 09/05 | 1,804 | 1,809 | 1,784 | 1,808 | +0.28% | 1,200 | 292億8960万 | -0.28% | 19.53 | 2.09 |
| 09/04 | 1,806 | 1,817 | 1,790 | 1,803 | -1.21% | 8,000 | 292億860万 | -0.88% | 19.47 | 2.09 |
| 09/03 | 1,839 | 1,839 | 1,817 | 1,825 | +0.61% | 2,600 | 295億6500万 | +0.05% | 19.71 | 2.11 |
| 09/02 | 1,824 | 1,824 | 1,814 | 1,814 | -0.49% | 2,300 | 293億8680万 | -0.82% | 19.59 | 2.1 |
| 08/30 | 1,811 | 1,829 | 1,811 | 1,823 | +0.72% | 1,200 | 295億3260万 | -0.55% | 19.69 | 2.11 |
| 08/29 | 1,810 | 1,811 | 1,810 | 1,810 | -0.11% | 700 | 293億2200万 | -1.47% | 19.55 | 2.1 |
| 08/28 | 1,815 | 1,816 | 1,807 | 1,812 | -0.17% | 2,200 | 293億5440万 | -1.63% | 19.57 | 2.1 |
| 08/27 | 1,810 | 1,815 | 1,806 | 1,815 | +0.44% | 1,900 | 294億300万 | -1.73% | 19.6 | 2.1 |
| 08/26 | 1,810 | 1,813 | 1,807 | 1,807 | -0.33% | 2,500 | 292億7340万 | -2.48% | 19.51 | 2.09 |
| 08/23 | 1,813 | 1,814 | 1,813 | 1,813 | 0% | 1,500 | 293億7060万 | -2.42% | 19.58 | 2.1 |
| 08/22 | 1,820 | 1,820 | 1,805 | 1,813 | +0.17% | 900 | 293億7060万 | -2.68% | 19.58 | 2.1 |
| 08/21 | 1,837 | 1,837 | 1,810 | 1,810 | -1.58% | 1,500 | 293億2200万 | -3.1% | 19.55 | 2.1 |
| 08/20 | 1,805 | 1,841 | 1,804 | 1,839 | +1.88% | 2,100 | 297億9180万 | -1.87% | 19.86 | 2.13 |
| 08/19 | 1,820 | 1,820 | 1,801 | 1,805 | -1.58% | 1,700 | 292億4100万 | -3.89% | 19.49 | 2.09 |
| 08/16 | 1,814 | 1,834 | 1,806 | 1,834 | +1.78% | 6,100 | 297億1080万 | -2.71% | 19.81 | 2.12 |
| 08/15 | 1,834 | 1,834 | 1,800 | 1,802 | -0.83% | 4,700 | 291億9240万 | -4.66% | 19.46 | 2.09 |
| 08/14 | 1,818 | 1,833 | 1,811 | 1,817 | +0.39% | 1,400 | 294億3540万 | -4.12% | 19.62 | 2.1 |
| 08/13 | 1,832 | 1,832 | 1,800 | 1,810 | +0.56% | 4,600 | 293億2200万 | -4.74% | 19.55 | 2.1 |
| 08/09 | 1,762 | 1,818 | 1,762 | 1,800 | +0.06% | 4,300 | 291億6000万 | -5.51% | 19.44 | 2.08 |
| 08/08 | 1,799 | 1,800 | 1,690 | 1,799 | -0.17% | 8,300 | 291億4380万 | -5.86% | 19.43 | 2.08 |
| 08/07 | 1,750 | 1,803 | 1,750 | 1,802 | +2.27% | 2,900 | 291億9240万 | -5.95% | 19.46 | 2.09 |
| 08/06 | 1,704 | 1,832 | 1,704 | 1,762 | +3.53% | 5,600 | 285億4440万 | -8.32% | 19.03 | 2.04 |
| 08/05 | 1,800 | 1,819 | 1,702 | 1,702 | -8.98% | 9,100 | 275億7240万 | -11.77% | 18.38 | 1.97 |
| 08/02 | 1,905 | 1,905 | 1,823 | 1,870 | -2.6% | 7,400 | 302億9400万 | -3.46% | 20.2 | 2.17 |
| 08/01 | 1,918 | 1,921 | 1,903 | 1,920 | -2.24% | 3,000 | 311億400万 | -0.98% | 20.74 | 2.22 |
| 07/31 | 1,920 | 1,964 | 1,920 | 1,964 | +1.92% | 700 | 318億1680万 | +1.34% | 21.21 | 2.27 |
| 07/30 | 1,922 | 1,928 | 1,922 | 1,927 | -1.18% | 2,800 | 312億1740万 | -0.36% | 20.81 | 2.23 |
| 07/29 | 1,951 | 1,951 | 1,934 | 1,950 | +1.46% | 2,500 | 315億9000万 | +0.93% | 21.06 | 2.26 |
| 07/26 | 1,931 | 1,931 | 1,921 | 1,922 | -0.05% | 4,100 | 311億3640万 | -0.36% | 20.76 | 2.23 |
| 07/25 | 1,933 | 1,934 | 1,923 | 1,923 | -0.88% | 2,000 | 311億5260万 | -0.21% | 20.77 | 2.23 |
| 07/24 | 1,940 | 1,940 | 1,931 | 1,940 | 0% | 2,800 | 314億2800万 | +0.83% | 20.95 | 2.25 |
| 07/23 | 1,944 | 1,944 | 1,937 | 1,940 | -0.1% | 1,500 | 314億2800万 | +1.04% | 20.95 | 2.25 |
| 07/22 | 1,934 | 1,944 | 1,934 | 1,942 | +0.47% | 600 | 314億6040万 | +1.36% | 20.97 | 2.25 |
| 07/19 | 1,943 | 1,944 | 1,932 | 1,933 | -0.51% | 2,000 | 313億1460万 | +1.1% | 20.88 | 2.24 |
| 07/18 | 1,945 | 1,950 | 1,933 | 1,943 | -0.26% | 4,900 | 314億7660万 | +1.83% | 20.98 | 2.25 |
| 07/17 | 1,952 | 1,952 | 1,948 | 1,948 | -0.2% | 300 | 315億5760万 | +2.36% | 21.04 | 2.26 |
| 07/16 | 1,955 | 1,980 | 1,952 | 1,952 | -0.1% | 2,000 | 316億2240万 | +2.79% | 21.08 | 2.26 |
| 07/12 | 1,970 | 1,970 | 1,950 | 1,954 | -0.81% | 12,200 | 316億5480万 | +3.17% | 21.1 | 2.26 |
| 07/11 | 1,952 | 1,970 | 1,952 | 1,970 | +1.08% | 6,500 | 319億1400万 | +4.29% | 21.28 | 2.28 |
| 07/10 | 1,925 | 1,950 | 1,911 | 1,949 | +0.98% | 2,000 | 315億7380万 | +3.45% | 21.05 | 2.26 |
| 07/09 | 1,943 | 1,953 | 1,900 | 1,930 | -0.67% | 2,700 | 312億6600万 | +2.71% | 20.84 | 2.24 |
| 07/08 | 1,945 | 1,945 | 1,940 | 1,943 | -0.1% | 2,200 | 314億7660万 | +3.63% | 20.98 | 2.25 |
| 07/05 | 1,933 | 1,998 | 1,933 | 1,945 | +0.31% | 6,400 | 315億900万 | +3.96% | 21.01 | 2.25 |
| 07/04 | 1,952 | 1,952 | 1,938 | 1,939 | -0.15% | 3,900 | 314億1180万 | +3.91% | 20.94 | 2.25 |
| 07/03 | 1,935 | 1,962 | 1,935 | 1,942 | +0.36% | 8,400 | 314億6040万 | +4.3% | 20.97 | 2.25 |
| 07/02 | 1,939 | 1,940 | 1,924 | 1,935 | +0.26% | 4,000 | 313億4700万 | +4.2% | 20.9 | 2.24 |
| 07/01 | 1,917 | 1,930 | 1,907 | 1,930 | +0.68% | 6,300 | 312億6600万 | +4.16% | 20.84 | 2.24 |
| 06/28 | 1,882 | 1,921 | 1,882 | 1,917 | +0.52% | 2,800 | 310億5540万 | +3.68% | 20.7 | 2.25 |
| 06/27 | 1,889 | 1,910 | 1,885 | 1,907 | +0.58% | 4,300 | 308億9340万 | +3.3% | 20.59 | 2.24 |
| 06/26 | 1,887 | 1,896 | 1,887 | 1,896 | +0.64% | 1,500 | 307億1520万 | +2.82% | 20.48 | 2.22 |
| 06/25 | 1,869 | 1,886 | 1,865 | 1,884 | +0.37% | 4,800 | 305億2080万 | +2.34% | 20.35 | 2.21 |
| 06/24 | 1,870 | 1,878 | 1,870 | 1,877 | +0.37% | 1,100 | 304億740万 | +2.07% | 20.27 | 2.2 |
| 06/21 | 1,868 | 1,870 | 1,865 | 1,870 | +0.65% | 1,300 | 302億9400万 | +1.74% | 20.2 | 2.19 |
| 06/20 | 1,851 | 1,858 | 1,850 | 1,858 | +0.38% | 2,000 | 300億9960万 | +1.09% | 20.07 | 2.18 |
| 06/19 | 1,845 | 1,851 | 1,842 | 1,851 | +0.33% | 1,000 | 299億8620万 | +0.65% | 19.99 | 2.17 |
| 06/18 | 1,850 | 1,858 | 1,844 | 1,845 | +0.22% | 2,700 | 298億8900万 | +0.27% | 19.93 | 2.16 |
| 06/17 | 1,862 | 1,862 | 1,840 | 1,841 | +0.38% | 3,800 | 298億2420万 | -0.05% | 19.88 | 2.16 |
| 06/14 | 1,835 | 1,835 | 1,831 | 1,834 | -0.05% | 1,400 | 297億1080万 | -0.49% | 19.81 | 2.15 |
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 | 2,070 5/8 | 970 3/7 | 59,700 3/7 | - | - | +20.58% 1/17 | -18.21% 9/13 |
| 2008年 3月期 | 1,185 5/2 | 574 3/31 | 213,700 5/2 | - | - | +7.98% 6/20 | -16.37% 3/31 |
| 2009年 3月期 | 733 4/30 | 423 10/17 | 76,300 10/1 | - | - | +21.42% 11/5 | -16.93% 9/18 |
| 2010年 3月期 | 740 9/18 | 512 4/23 | 365,500 9/18 | - | - | +9.99% 6/2 | -6.88% 11/18 |
| 2011年 3月期 | 1,385 12/30 | 586 5/26 | 165,400 4/16 | 224億3700万 | 94億9320万 | +19.22% 12/21 | -26.86% 3/17 |
| 2012年 3月期 | 1,260 4/1 | 815 6/20 | 63,500 9/8 | 204億1200万 | 132億300万 | +22.95% 9/7 | -17.7% 6/20 |
| 2013年 3月期 | 1,240 4/13 | 953 10/30 | 31,100 7/13 | 200億8800万 | 154億3860万 | +13.62% 1/15 | -11.63% 5/15 |
| 2014年 3月期 | 1,279 5/15 | 1,004 6/7 | 18,800 3/14 | 207億1980万 | 162億6480万 | +8.34% 5/13 | -12.22% 6/7 |
| 2015年 3月期 | 1,610 3/9 | 962 2/6 | 107,200 2/13 | 260億8200万 | 155億8440万 | +30.35% 2/12 | -12.93% 3/30 |
| 2016年 3月期 | 1,360 7/27 | 952 3/29 | 37,200 3/29 | 220億3200万 | 154億2240万 | +6.76% 10/15 | -13.47% 4/6 |
| 2017年 3月期 | 1,625 3/15 | 929 5/2 | 113,000 12/21 | 263億2500万 | 150億4980万 | +16.12% 1/10 | -17.64% 4/13 |
| 2018年 3月期 | 2,760 1/18 | 1,205 4/13 | 124,000 10/20 | 447億1200万 | 195億2100万 | +24.4% 10/19 | -18.95% 3/29 |
| 2019年 3月期 | 1,881 4/4 | 1,189 12/25 | 39,600 5/10 | 304億7220万 | 192億6180万 | +11.48% 11/14 | -11.59% 7/5 |
| 2020年 3月期 | 2,380 1/15 | 1,373 5/14 | 63,200 9/12 | 385億5600万 | 222億4260万 | +13.08% 8/1 7/31 | -24.41% 3/16 |
| 2021年 3月期 | 2,448 1/15 | 1,528 4/3 | 38,100 11/20 | 396億5760万 | 247億5360万 | +15.03% 5/29 | -5.79% 11/19 |
| 2022年 3月期 | 2,184 4/5 | 1,820 12/17 | 30,800 9/16 | 353億8080万 | 294億8400万 | +4.66% 1/18 | -6.51% 8/5 |
| 2023年 3月期 | 1,920 4/18 | 1,697 6/17 | 26,700 4/18 | 311億400万 | 274億9140万 | +5.01% 1/26 | -6.13% 5/18 |
| 2024年 3月期 | 2,033 2/6 9/26 | 1,780 5/12 | 19,900 11/1 | 329億3460万 | 288億3600万 | +4.3% 12/1 | -5.96% 11/2 |
| 最新 | 1,807 2024/11/8 | 2,900 | 292億7340万 | +0.95% 1,790 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/29
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/29
- 4%（1.04倍）
- 1996/12/26 vs 1995/12/28
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/26
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/29
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 71%（1.71倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- 42%（1.42倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 119%（2.19倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/11/08 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
258円（1998/10/29） - 600%（7倍）
1,807円（11/8）