株価チャート
株価
11/1
- 前日 (10/31)
- 3,995
- 始値
- 3,990
- 高値
- 4,095
- 安値
- 3,910
- 終値 +1.75%
- 4,065
- 出来高 -67.9%
- 111,700
乖離率
- 株価(5日)
移動平均値 - -2.66%
4,176 - 株価(25日)
移動平均値 - -6.23%
4,335 - 出来高(5日)
移動平均値 - -24.9%
148,740
2024/06/10~2024/11/01
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 | ||||||||||
11/01 | 3,990 | 4,095 | 3,910 | 4,065 | +1.75% | 111,700 | 722億1804万 | -6.23% | 17.51 | 4.75 |
10/31 | 4,075 | 4,175 | 3,925 | 3,995 | -9.72% | 348,000 | 709億7443万 | -8.1% | 17.21 | 4.67 |
10/30 | 4,320 | 4,465 | 4,260 | 4,425 | +4.86% | 198,300 | 786億1373万 | +1.58% | 19.06 | 5.17 |
10/29 | 4,185 | 4,240 | 4,170 | 4,220 | +1.08% | 46,300 | 749億7174万 | -2.97% | 18.18 | 4.93 |
10/28 | 4,140 | 4,245 | 4,140 | 4,175 | +0.36% | 39,400 | 741億7228万 | -4.13% | 17.98 | 4.88 |
10/25 | 4,240 | 4,240 | 4,070 | 4,160 | -2.46% | 65,100 | 739億579万 | -4.61% | 17.92 | 4.86 |
10/24 | 4,235 | 4,300 | 4,140 | 4,265 | -0.93% | 85,800 | 757億7120万 | -2.31% | 18.37 | 4.99 |
10/23 | 4,205 | 4,345 | 4,205 | 4,305 | +1.18% | 87,100 | 764億8183万 | -1.4% | 18.54 | 5.03 |
10/22 | 4,175 | 4,290 | 4,115 | 4,255 | +1.67% | 84,700 | 755億9354万 | -2.43% | 18.33 | 4.98 |
10/21 | 4,195 | 4,250 | 4,165 | 4,185 | +0.6% | 35,100 | 743億4993万 | -3.95% | 18.02 | 4.89 |
10/18 | 4,290 | 4,320 | 4,160 | 4,160 | -4.26% | 65,600 | 739億579万 | -4.43% | 17.92 | 4.86 |
10/17 | 4,440 | 4,445 | 4,320 | 4,345 | -2.14% | 46,500 | 771億9247万 | -0.28% | 18.71 | 5.08 |
10/16 | 4,410 | 4,555 | 4,410 | 4,440 | -0.89% | 37,000 | 788億8022万 | +2.09% | 19.12 | 5.19 |
10/15 | 4,470 | 4,500 | 4,425 | 4,480 | +1.36% | 40,500 | 795億9085万 | +3.25% | 19.29 | 5.24 |
10/11 | 4,530 | 4,565 | 4,415 | 4,420 | -1.45% | 54,600 | 785億2490万 | +2.13% | 19.04 | 5.17 |
10/10 | 4,580 | 4,580 | 4,475 | 4,485 | -1.86% | 67,500 | 796億7968万 | +3.84% | 19.32 | 5.24 |
10/09 | 4,500 | 4,610 | 4,500 | 4,570 | +2.93% | 61,400 | 811億8977万 | +6.01% | 19.68 | 5.34 |
10/08 | 4,460 | 4,490 | 4,405 | 4,440 | -1.44% | 38,400 | 788億8022万 | +3.4% | 19.12 | 5.19 |
10/07 | 4,400 | 4,550 | 4,350 | 4,505 | +3.68% | 82,700 | 800億3500万 | +5.18% | 19.4 | 5.27 |
10/04 | 4,370 | 4,405 | 4,340 | 4,345 | -0.57% | 33,700 | 771億9247万 | +1.76% | 18.71 | 5.08 |
10/03 | 4,475 | 4,490 | 4,370 | 4,370 | +0.11% | 43,000 | 776億3661万 | +2.61% | 18.82 | 5.11 |
10/02 | 4,410 | 4,500 | 4,340 | 4,365 | -2.57% | 56,400 | 775億4778万 | +2.73% | 18.8 | 5.1 |
10/01 | 4,425 | 4,520 | 4,405 | 4,480 | +0.79% | 41,100 | 795億9085万 | +5.69% | 19.29 | 5.24 |
09/30 | 4,350 | 4,485 | 4,330 | 4,445 | -0.56% | 58,600 | 789億6905万 | +5.38% | 19.14 | 5.2 |
09/27 | 4,385 | 4,615 | 4,365 | 4,470 | +2.41% | 191,700 | 794億1319万 | +6.43% | 19.25 | 5.23 |
09/26 | 4,265 | 4,370 | 4,150 | 4,365 | +3.44% | 299,500 | 775億4778万 | +4.58% | 18.8 | 5.1 |
09/25 | 4,240 | 4,290 | 4,160 | 4,220 | -0.59% | 138,600 | 749億7174万 | +1.64% | 18.18 | 4.93 |
09/24 | 4,380 | 4,380 | 4,245 | 4,245 | -3.08% | 137,900 | 754億1588万 | +2.81% | 18.28 | 4.96 |
09/20 | 4,385 | 4,455 | 4,330 | 4,380 | +1.51% | 85,900 | 778億1427万 | +6.6% | 18.86 | 5.12 |
09/19 | 4,350 | 4,380 | 4,305 | 4,315 | +0.35% | 69,000 | 766億5949万 | +5.76% | 18.58 | 5.04 |
09/18 | 4,285 | 4,335 | 4,255 | 4,300 | +0.82% | 56,000 | 763億9300万 | +6.25% | 18.52 | 5.03 |
09/17 | 4,210 | 4,265 | 4,200 | 4,265 | +2.16% | 69,100 | 757億7120万 | +6.25% | 18.37 | 4.99 |
09/13 | 4,155 | 4,185 | 4,100 | 4,175 | +0.36% | 71,500 | 741億7228万 | +4.93% | 17.98 | 4.88 |
09/12 | 4,180 | 4,240 | 4,160 | 4,160 | +2.09% | 64,900 | 739億579万 | +5.45% | 17.92 | 4.86 |
09/11 | 4,290 | 4,290 | 4,030 | 4,075 | -4.45% | 58,900 | 723億9570万 | +4.14% | 17.55 | 4.76 |
09/10 | 4,160 | 4,305 | 4,135 | 4,265 | +2.9% | 57,700 | 757億7120万 | +9.75% | 18.37 | 4.99 |
09/09 | 4,055 | 4,190 | 4,055 | 4,145 | -1.07% | 54,800 | 736億3930万 | +8.08% | 17.85 | 4.85 |
09/06 | 4,235 | 4,245 | 4,085 | 4,190 | -0.48% | 51,900 | 744億3876万 | +9.97% | 18.05 | 4.9 |
09/05 | 4,205 | 4,305 | 4,165 | 4,210 | +0.36% | 60,800 | 747億9408万 | +11.05% | 18.13 | 4.92 |
09/04 | 4,165 | 4,285 | 4,165 | 4,195 | -1.87% | 70,600 | 745億2759万 | +11.01% | 18.07 | 4.9 |
09/03 | 4,150 | 4,275 | 4,125 | 4,275 | +3.01% | 72,400 | 759億4886万 | +14.15% | 18.41 | 5 |
09/02 | 4,175 | 4,200 | 4,075 | 4,150 | -0.6% | 57,300 | 737億2813万 | +11.62% | 17.87 | 4.85 |
08/30 | 4,180 | 4,190 | 4,105 | 4,175 | +0.12% | 41,100 | 741億7228万 | +13.17% | 17.98 | 4.88 |
08/29 | 4,060 | 4,185 | 4,050 | 4,170 | +2.21% | 62,600 | 740億8345万 | +14.15% | 17.96 | 4.88 |
08/28 | 4,075 | 4,095 | 4,030 | 4,080 | -0.73% | 49,100 | 724億8452万 | +12.71% | 17.57 | 4.77 |
08/27 | 4,100 | 4,110 | 4,020 | 4,110 | 0% | 76,800 | 730億1750万 | +14.48% | 17.7 | 4.81 |
08/26 | 3,985 | 4,160 | 3,985 | 4,110 | +3.92% | 101,900 | 730億1750万 | +15.48% | 17.7 | 4.81 |
08/23 | 3,990 | 4,035 | 3,925 | 3,955 | -1% | 51,200 | 702億6380万 | +11.94% | 17.03 | 4.62 |
08/22 | 3,840 | 3,995 | 3,840 | 3,995 | +4.58% | 75,800 | 709億7443万 | +13.75% | 17.21 | 4.67 |
08/21 | 3,780 | 3,900 | 3,780 | 3,820 | 0% | 53,900 | 678億6541万 | +9.42% | 16.45 | 4.47 |
08/20 | 3,645 | 3,840 | 3,620 | 3,820 | +4.66% | 61,900 | 678億6541万 | +9.83% | 16.45 | 4.47 |
08/19 | 3,745 | 3,770 | 3,610 | 3,650 | -2.41% | 56,600 | 648億4522万 | +5.4% | 15.72 | 4.27 |
08/16 | 3,690 | 3,765 | 3,635 | 3,740 | +2.19% | 50,800 | 664億4415万 | +8.28% | 16.11 | 4.37 |
08/15 | 3,495 | 3,670 | 3,495 | 3,660 | +4.72% | 69,100 | 650億2288万 | +6.3% | 15.76 | 4.28 |
08/14 | 3,480 | 3,565 | 3,435 | 3,495 | +1.01% | 58,500 | 620億9152万 | +1.69% | 15.05 | 4.09 |
08/13 | 3,405 | 3,470 | 3,385 | 3,460 | +2.06% | 34,300 | 614億6972万 | +0.61% | 14.9 | 4.05 |
08/09 | 3,440 | 3,460 | 3,340 | 3,390 | +1.5% | 73,200 | 602億2611万 | -1.57% | 14.6 | 3.96 |
08/08 | 3,330 | 3,450 | 3,305 | 3,340 | 0% | 67,300 | 593億3782万 | -3.13% | 14.38 | 3.91 |
08/07 | 3,385 | 3,510 | 3,335 | 3,340 | -2.05% | 64,400 | 593億3782万 | -3.27% | 14.38 | 3.91 |
08/06 | 3,250 | 3,485 | 3,235 | 3,410 | +14.12% | 133,600 | 605億8143万 | -1.36% | 14.69 | 3.99 |
08/05 | 3,250 | 3,365 | 2,927 | 2,988 | -14.99% | 235,200 | 530億8425万 | -13.49% | 12.87 | 3.49 |
08/02 | 3,660 | 3,700 | 3,510 | 3,515 | -5.76% | 146,300 | 624億4684万 | +1.33% | 15.14 | 4.11 |
08/01 | 3,900 | 3,980 | 3,715 | 3,730 | -4.36% | 172,400 | 662億6649万 | +7.71% | 16.06 | 4.36 |
07/31 | 3,840 | 3,900 | 3,700 | 3,900 | +16.42% | 573,800 | 692億8668万 | +13.14% | 16.8 | 4.56 |
07/30 | 3,460 | 3,460 | 3,320 | 3,350 | -6.56% | 164,600 | 595億1548万 | -2.13% | 14.43 | 3.92 |
07/29 | 3,415 | 3,590 | 3,410 | 3,585 | +4.52% | 103,300 | 636億9045万 | +4.79% | 15.44 | 4.19 |
07/26 | 3,275 | 3,450 | 3,245 | 3,430 | +4.26% | 118,600 | 609億3674万 | +0.65% | 14.77 | 4.01 |
07/25 | 3,330 | 3,355 | 3,290 | 3,290 | -1.2% | 41,700 | 584億4953万 | -3.29% | 14.17 | 3.85 |
07/24 | 3,325 | 3,370 | 3,320 | 3,330 | +0.15% | 31,300 | 591億6016万 | -1.94% | 14.34 | 3.89 |
07/23 | 3,360 | 3,400 | 3,315 | 3,325 | -0.89% | 35,300 | 590億7133万 | -2% | 14.32 | 3.89 |
07/22 | 3,480 | 3,480 | 3,350 | 3,355 | -2.75% | 46,500 | 596億431万 | -0.97% | 14.45 | 3.92 |
07/19 | 3,410 | 3,455 | 3,405 | 3,450 | +0.88% | 23,100 | 612億9206万 | +1.98% | 14.86 | 4.03 |
07/18 | 3,430 | 3,470 | 3,405 | 3,420 | -1.58% | 30,500 | 607億5909万 | +1.51% | 14.73 | 4 |
07/17 | 3,520 | 3,520 | 3,445 | 3,475 | -0.86% | 27,800 | 617億3621万 | +3.27% | 14.97 | 4.06 |
07/16 | 3,495 | 3,550 | 3,480 | 3,505 | +1.59% | 55,500 | 622億6918万 | +4.38% | 15.1 | 4.1 |
07/12 | 3,400 | 3,480 | 3,400 | 3,450 | +0.88% | 28,100 | 612億9206万 | +3.02% | 14.86 | 4.03 |
07/11 | 3,495 | 3,495 | 3,390 | 3,420 | -1.44% | 29,800 | 607億5909万 | +2.27% | 14.73 | 4 |
07/10 | 3,510 | 3,510 | 3,430 | 3,470 | -1.14% | 42,600 | 616億4738万 | +4.02% | 14.94 | 4.06 |
07/09 | 3,535 | 3,550 | 3,480 | 3,510 | -0.57% | 38,400 | 623億5801万 | +5.56% | 15.12 | 4.1 |
07/08 | 3,600 | 3,620 | 3,510 | 3,530 | -1.81% | 49,800 | 627億1333万 | +6.65% | 15.2 | 4.13 |
07/05 | 3,510 | 3,600 | 3,490 | 3,595 | +3.01% | 80,800 | 638億6810万 | +9.17% | 15.48 | 4.2 |
07/04 | 3,520 | 3,520 | 3,455 | 3,490 | +0.87% | 30,800 | 620億269万 | +6.63% | 15.03 | 4.08 |
07/03 | 3,460 | 3,515 | 3,440 | 3,460 | +0.58% | 62,800 | 614億6972万 | +6.13% | 14.9 | 4.05 |
07/02 | 3,335 | 3,440 | 3,330 | 3,440 | +3.3% | 50,700 | 611億1440万 | +5.94% | 14.82 | 4.02 |
07/01 | 3,405 | 3,405 | 3,310 | 3,330 | -0.89% | 28,400 | 591億6016万 | +2.87% | 14.34 | 3.89 |
06/28 | 3,400 | 3,400 | 3,305 | 3,360 | -0.59% | 46,200 | 596億9314万 | +3.96% | 14.47 | 4.24 |
06/27 | 3,390 | 3,410 | 3,320 | 3,380 | +1.81% | 71,200 | 600億4845万 | +4.81% | 14.56 | 4.26 |
06/26 | 3,300 | 3,340 | 3,270 | 3,320 | +0.61% | 49,000 | 589億8250万 | +3.17% | 14.3 | 4.18 |
06/25 | 3,265 | 3,310 | 3,235 | 3,300 | +0.15% | 31,600 | 586億2719万 | +2.74% | 14.21 | 4.16 |
06/24 | 3,270 | 3,320 | 3,260 | 3,295 | +0.92% | 39,000 | 585億3836万 | +2.65% | 14.19 | 4.15 |
06/21 | 3,255 | 3,300 | 3,250 | 3,265 | -0.31% | 56,500 | 580億538万 | +1.68% | 14.06 | 4.12 |
06/20 | 3,160 | 3,325 | 3,160 | 3,275 | +3.64% | 96,100 | 581億8304万 | +1.9% | 14.11 | 4.13 |
06/19 | 3,250 | 3,250 | 3,115 | 3,160 | -2.77% | 71,900 | 561億3997万 | -1.74% | 13.61 | 3.98 |
06/18 | 3,240 | 3,275 | 3,200 | 3,250 | +1.4% | 40,600 | 577億3890万 | +0.87% | 14 | 4.1 |
06/17 | 3,155 | 3,230 | 3,115 | 3,205 | -0.31% | 42,700 | 569億3944万 | -0.93% | 13.8 | 4.04 |
06/14 | 3,100 | 3,215 | 3,100 | 3,215 | +3.54% | 66,400 | 571億1709万 | -0.77% | 13.85 | 4.05 |
06/13 | 3,315 | 3,335 | 3,095 | 3,105 | -6.33% | 71,900 | 551億6285万 | -3.72% | 13.37 | 3.91 |
06/12 | 3,300 | 3,375 | 3,295 | 3,315 | +0.45% | 50,900 | 588億9368万 | +3.17% | 14.28 | 4.18 |
06/11 | 3,310 | 3,345 | 3,270 | 3,300 | +0.61% | 40,300 | 586億2719万 | +3.25% | 14.21 | 4.16 |
06/10 | 3,330 | 3,355 | 3,275 | 3,280 | -1.2% | 55,000 | 582億7187万 | +3.14% | 14.13 | 4.13 |
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 | 342 1,368 3/13 | 286 1,144 6/9 | 482,400 120,600 9/25 | - | - | +8.52% 8/23 | -6.83% 6/14 |
2008年 3月期 | 341 1,363 5/1 | 306 1,225 1/23 | 323,600 80,900 9/21 | - | - | +2.76% 5/14 | -3.51% 1/22 |
2009年 3月期 | 317 1,269 3/24 1,269 3/5 | 214 855 10/10 | 310,800 77,700 9/24 | - | - | +10% 11/4 | -27.09% 10/10 |
2010年 3月期 | 311 1,243 9/24 1,243 9/11 | 288 1,151 4/8 | 462,800 115,700 9/24 | - | - | +1.87% 3/16 | -2.74% 10/7 |
2011年 3月期 | 297 1,187 4/5 | 171 682 11/1 | 612,800 153,200 9/27 | 52億7146万 | 30億2876万 | +23.25% 12/8 | -26.22% 10/26 |
2012年 3月期 | 270 1,079 3/9 1,079 3/2 | 185 741 4/6 | 306,000 76,500 3/27 | 47億9183万 | 32億9078万 | +8.49% 5/20 | -5.46% 4/4 |
2013年 3月期 | 305 1,218 3/22 1,218 3/21 | 236 945 5/15 | 348,000 87,000 3/26 | 54億913万 | 41億9674万 | +5.42% 3/8 | -4.35% 5/15 |
2014年 3月期 | 423 1,690 1/29 | 280 1,120 4/2 | 1,377,600 344,400 12/2 | 150億1211万 | 49億7392万 | +21.78% 11/29 | -8.44% 4/14 |
2015年 3月期 | 738 2,952 1/30 | 355 1,420 4/15 | 506,800 126,700 3/26 | 262億2234万 | 126億1372万 | +19.65% 12/22 | -12.63% 10/10 |
2016年 3月期 | 659 2,632 7/8 2,634 7/7 | 482 1,927 10/5 | 564,800 141,200 5/11 | 233億7981万 | 171億1736万 | +10.77% 11/9 | -14.19% 8/25 |
2017年 3月期 | 576 2,303 3/28 | 468 1,871 8/18 | 742,000 185,500 8/17 | 204億5733万 | 166億1992万 | +8.08% 9/20 | -7.72% 8/17 |
2018年 3月期 | 1,125 4,500 12/1 4,500 11/30 | 525 2,098 4/6 | 1,062,800 265,700 2/1 | 399億7308万 | 186億3634万 | +28.33% 11/24 | -17.82% 2/6 |
2019年 3月期 | 1,673 6,690 9/26 | 688 2,752 4/17 | 2,281,600 570,400 8/2 | 594億2665万 | 244億4576万 | +30.34% 8/8 | -30.39% 5/10 |
2020年 3月期 | 1,295 5,180 4/1 | 464 1,855 3/13 | 1,872,400 468,100 5/10 | 460億1346万 | 164億7779万 | +12.1% 11/1 | -27.17% 3/13 |
2021年 3月期 | 716 2,865 3/22 | 430 1,720 4/6 | 579,600 144,900 3/29 | 254億4953万 | 152億7860万 | +13.77% 5/11 | -14.16% 7/31 |
2022年 3月期 | 753 3,010 10/4 | 590 2,359 3/9 | 767,600 191,900 9/28 | 267億3755万 | 209億5477万 | +10.06% 9/30 | -9.52% 12/1 |
2023年 3月期 | 858 3,430 10/28 | 603 2,410 4/25 | 1,118,400 279,600 8/30 | 304億6837万 | 214億780万 | +13.52% 9/20 | -5.85% 1/16 |
2024年 3月期 | 4,110 1/31 | 742 2,969 4/5 | 1,137,200 284,300 8/1 | 730億1750万 | 263億7335万 | +114.75% 11/2 | -9.75% 4/2 |
最新 | 4,065 2024/11/1 | 111,700 | 722億1804万 | -6.23% 4,335 |
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/29 vs 1998/12/28
- -10%(0.9倍)
- 2000/12/27 vs 1999/12/29
- -8%(0.92倍)
- 2001/12/28 vs 2000/12/27
- 23%(1.23倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- -10%(0.9倍)
- 2005/12/30 vs 2004/12/30
- -3%(0.97倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -1%(0.99倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 91%(1.91倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 79%(1.79倍)
- 2018/12/28 vs 2017/12/29
- 18%(1.18倍)
- 2019/12/30 vs 2018/12/28
- -33%(0.67倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 302%(4.02倍)
- 2024/11/01 vs 2023/12/29
- 31%(1.31倍)
- 過去安値
171円(2010/11/01) - 2284%(23.84倍)
4,065円(11/1)