株価チャート
株価
11/8
- 前日 (11/7)
- 1,677
- 始値
- 1,679
- 高値
- 1,683
- 安値
- 1,670
- 終値 +0.24%
- 1,681
- 出来高 -27.9%
- 94,600
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,671 - 株価（25日）
移動平均値 - 0%
1,681 - 出来高（5日）
移動平均値 - -21.05%
119,820
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 | 1,679 | 1,683 | 1,670 | 1,681 | +0.24% | 94,600 | 1088億1679万 | 0% | 8.73 | 0.86 |
| 11/07 | 1,668 | 1,682 | 1,668 | 1,677 | +0.66% | 131,200 | 1085億5786万 | -0.42% | 8.71 | 0.86 |
| 11/06 | 1,667 | 1,688 | 1,666 | 1,666 | -0.06% | 177,900 | 1078億4579万 | -1.19% | 8.65 | 0.85 |
| 11/05 | 1,675 | 1,677 | 1,665 | 1,667 | +0.06% | 97,800 | 1079億1053万 | -1.36% | 8.65 | 0.85 |
| 11/01 | 1,670 | 1,681 | 1,663 | 1,666 | -0.36% | 97,600 | 1078億4579万 | -1.59% | 8.65 | 0.85 |
| 10/31 | 1,675 | 1,681 | 1,667 | 1,672 | +0.54% | 110,800 | 1082億3419万 | -1.47% | 8.68 | 0.86 |
| 10/30 | 1,673 | 1,675 | 1,662 | 1,663 | -0.6% | 264,100 | 1076億5159万 | -2.18% | 8.63 | 0.85 |
| 10/29 | 1,665 | 1,673 | 1,659 | 1,673 | +0.48% | 104,000 | 1082億9893万 | -1.7% | 8.69 | 0.86 |
| 10/28 | 1,640 | 1,665 | 1,640 | 1,665 | +1.09% | 96,000 | 1077億8106万 | -2.35% | 8.64 | 0.85 |
| 10/25 | 1,652 | 1,654 | 1,637 | 1,647 | -0.3% | 147,800 | 1066億1586万 | -3.63% | 8.55 | 0.84 |
| 10/24 | 1,658 | 1,659 | 1,641 | 1,652 | -0.72% | 181,700 | 1069億3953万 | -3.56% | 8.58 | 0.85 |
| 10/23 | 1,669 | 1,680 | 1,663 | 1,664 | -0.24% | 138,400 | 1077億1633万 | -2.97% | 8.64 | 0.85 |
| 10/22 | 1,685 | 1,686 | 1,668 | 1,668 | -1.01% | 150,900 | 1079億7526万 | -2.85% | 8.66 | 0.85 |
| 10/21 | 1,692 | 1,692 | 1,682 | 1,685 | -0.18% | 75,200 | 1090億7573万 | -1.98% | 8.75 | 0.86 |
| 10/18 | 1,689 | 1,694 | 1,681 | 1,688 | +0.18% | 87,800 | 1092億6993万 | -1.8% | 8.76 | 0.86 |
| 10/17 | 1,690 | 1,692 | 1,684 | 1,685 | -0.12% | 121,600 | 1090億7573万 | -2.09% | 8.75 | 0.86 |
| 10/16 | 1,698 | 1,707 | 1,686 | 1,687 | -0.76% | 133,400 | 1092億519万 | -2.03% | 8.76 | 0.86 |
| 10/15 | 1,678 | 1,702 | 1,678 | 1,700 | +1.37% | 205,400 | 1100億4673万 | -1.33% | 8.83 | 0.87 |
| 10/11 | 1,685 | 1,688 | 1,676 | 1,677 | -0.47% | 121,400 | 1085億5786万 | -2.73% | 8.71 | 0.86 |
| 10/10 | 1,685 | 1,692 | 1,676 | 1,685 | -0.18% | 160,400 | 1090億7573万 | -2.32% | 8.75 | 0.86 |
| 10/09 | 1,701 | 1,708 | 1,685 | 1,688 | +0.66% | 194,000 | 1092億6993万 | -2.26% | 8.76 | 0.86 |
| 10/08 | 1,725 | 1,728 | 1,675 | 1,677 | -3.45% | 450,100 | 1085億5786万 | -3.01% | 8.71 | 0.86 |
| 10/07 | 1,735 | 1,756 | 1,724 | 1,737 | -0.06% | 329,200 | 1124億4186万 | +0.35% | 9.02 | 0.89 |
| 10/04 | 1,743 | 1,747 | 1,733 | 1,738 | +0.64% | 179,500 | 1125億660万 | +0.35% | 9.02 | 0.89 |
| 10/03 | 1,758 | 1,762 | 1,727 | 1,727 | -0.86% | 166,300 | 1117億9453万 | -0.35% | 8.97 | 0.88 |
| 10/02 | 1,742 | 1,758 | 1,734 | 1,742 | -0.06% | 142,300 | 1127億6553万 | +0.4% | 9.04 | 0.89 |
| 10/01 | 1,756 | 1,759 | 1,743 | 1,743 | -0.57% | 124,400 | 1128億3026万 | +0.35% | 9.05 | 0.89 |
| 09/30 | 1,730 | 1,757 | 1,720 | 1,753 | -0.06% | 253,400 | 1134億7760万 | +0.86% | 9.1 | 0.9 |
| 09/27 | 1,764 | 1,765 | 1,743 | 1,754 | -0.57% | 169,800 | 1135億4233万 | +0.86% | 9.11 | 0.9 |
| 09/26 | 1,744 | 1,767 | 1,742 | 1,764 | +1.73% | 252,600 | 1141億8966万 | +1.44% | 9.16 | 0.9 |
| 09/25 | 1,735 | 1,737 | 1,723 | 1,734 | +0.46% | 146,400 | 1122億4766万 | -0.29% | 9 | 0.89 |
| 09/24 | 1,748 | 1,752 | 1,724 | 1,726 | -1.26% | 112,000 | 1117億2980万 | -0.8% | 8.96 | 0.88 |
| 09/20 | 1,759 | 1,760 | 1,746 | 1,748 | -0.4% | 182,900 | 1131億5393万 | +0.4% | 9.08 | 0.9 |
| 09/19 | 1,761 | 1,765 | 1,739 | 1,755 | +0.86% | 293,000 | 1136億706万 | +0.86% | 9.11 | 0.9 |
| 09/18 | 1,734 | 1,744 | 1,728 | 1,740 | +1.1% | 140,100 | 1126億3606万 | +0.06% | 9.03 | 0.89 |
| 09/17 | 1,715 | 1,727 | 1,701 | 1,721 | +1.29% | 165,200 | 1114億613万 | -0.86% | 8.93 | 0.88 |
| 09/13 | 1,717 | 1,718 | 1,698 | 1,699 | -1.05% | 154,100 | 1099億8199万 | -2.07% | 8.82 | 0.87 |
| 09/12 | 1,705 | 1,719 | 1,699 | 1,717 | +1.36% | 150,400 | 1111億4719万 | -0.98% | 8.91 | 0.88 |
| 09/11 | 1,722 | 1,722 | 1,680 | 1,694 | -1.68% | 176,100 | 1096億5833万 | -2.31% | 8.79 | 0.87 |
| 09/10 | 1,725 | 1,735 | 1,720 | 1,723 | +0.35% | 84,200 | 1115億3559万 | -0.63% | 8.95 | 0.88 |
| 09/09 | 1,700 | 1,723 | 1,697 | 1,717 | -0.35% | 169,900 | 1111億4719万 | -0.64% | 8.91 | 0.88 |
| 09/06 | 1,721 | 1,738 | 1,719 | 1,723 | +0.41% | 148,000 | 1115億3559万 | -0.35% | 8.95 | 0.88 |
| 09/05 | 1,711 | 1,729 | 1,709 | 1,716 | +0.41% | 140,700 | 1110億8246万 | -0.92% | 8.91 | 0.88 |
| 09/04 | 1,711 | 1,727 | 1,703 | 1,709 | -1.38% | 196,100 | 1106億2933万 | -1.56% | 8.87 | 0.88 |
| 09/03 | 1,722 | 1,736 | 1,720 | 1,733 | +0.17% | 166,600 | 1121億8293万 | -0.35% | 9 | 0.89 |
| 09/02 | 1,740 | 1,740 | 1,723 | 1,730 | -0.52% | 165,800 | 1119億8873万 | -0.69% | 8.98 | 0.89 |
| 08/30 | 1,745 | 1,745 | 1,717 | 1,739 | -0.4% | 294,300 | 1125億7133万 | -0.29% | 9.03 | 0.89 |
| 08/29 | 1,741 | 1,761 | 1,726 | 1,746 | -1.36% | 1,419,900 | 1130億2446万 | 0% | 9.06 | 0.89 |
| 08/28 | 1,714 | 1,780 | 1,705 | 1,770 | -1.12% | 2,185,400 | 1145億7806万 | +1.26% | 9.19 | 0.91 |
| 08/27 | 1,776 | 1,804 | 1,776 | 1,790 | +0.45% | 578,500 | 1158億7273万 | +2.29% | 9.29 | 0.92 |
| 08/26 | 1,774 | 1,795 | 1,769 | 1,782 | +0.62% | 464,900 | 1153億5486万 | +1.77% | 9.25 | 0.91 |
| 08/23 | 1,769 | 1,780 | 1,757 | 1,771 | -0.06% | 428,300 | 1146億4280万 | +1.03% | 9.19 | 0.91 |
| 08/22 | 1,768 | 1,775 | 1,756 | 1,772 | +0.51% | 361,300 | 1147億753万 | +0.91% | 9.2 | 0.91 |
| 08/21 | 1,746 | 1,776 | 1,746 | 1,763 | -0.06% | 337,000 | 1141億2493万 | +0.23% | 9.15 | 0.9 |
| 08/20 | 1,750 | 1,769 | 1,748 | 1,764 | +1.03% | 347,100 | 1141億8966万 | +0.11% | 9.16 | 0.9 |
| 08/19 | 1,742 | 1,747 | 1,730 | 1,746 | -0.29% | 428,000 | 1130億2446万 | -1.13% | 9.06 | 0.89 |
| 08/16 | 1,765 | 1,765 | 1,739 | 1,751 | +1.04% | 332,700 | 1133億4813万 | -1.07% | 9.09 | 0.9 |
| 08/15 | 1,724 | 1,744 | 1,718 | 1,733 | +1.05% | 388,600 | 1121億8293万 | -2.26% | 9 | 0.89 |
| 08/14 | 1,690 | 1,715 | 1,684 | 1,715 | +1.66% | 284,900 | 1110億1773万 | -3.49% | 8.9 | 0.88 |
| 08/13 | 1,698 | 1,704 | 1,672 | 1,687 | -0.3% | 450,500 | 1092億519万 | -5.28% | 8.76 | 0.86 |
| 08/09 | 1,688 | 1,700 | 1,668 | 1,692 | +1.62% | 395,100 | 1095億2886万 | -5.42% | 8.78 | 0.87 |
| 08/08 | 1,668 | 1,693 | 1,653 | 1,665 | -2.52% | 447,700 | 1077億8106万 | -7.4% | 8.64 | 0.85 |
| 08/07 | 1,684 | 1,740 | 1,680 | 1,708 | +0.18% | 368,200 | 1105億6459万 | -5.53% | 8.87 | 0.88 |
| 08/06 | 1,673 | 1,722 | 1,663 | 1,705 | +7.71% | 306,900 | 1103億7039万 | -6.16% | 8.85 | 0.87 |
| 08/05 | 1,672 | 1,692 | 1,578 | 1,583 | -8.66% | 446,200 | 1024億7292万 | -13.26% | 8.22 | 0.81 |
| 08/02 | 1,765 | 1,768 | 1,725 | 1,733 | -3.56% | 295,400 | 1121億8293万 | -5.82% | 9 | 0.89 |
| 08/01 | 1,820 | 1,820 | 1,790 | 1,797 | -1.26% | 197,600 | 1163億2586万 | -2.76% | 9.33 | 0.92 |
| 07/31 | 1,780 | 1,820 | 1,769 | 1,820 | +1.79% | 214,300 | 1178億1473万 | -1.83% | 9.45 | 0.93 |
| 07/30 | 1,785 | 1,798 | 1,777 | 1,788 | -0.67% | 249,700 | 1157億4326万 | -3.77% | 9.28 | 0.92 |
| 07/29 | 1,794 | 1,809 | 1,782 | 1,800 | +1.12% | 252,900 | 1165億2006万 | -3.43% | 9.34 | 0.92 |
| 07/26 | 1,793 | 1,796 | 1,773 | 1,780 | -0.73% | 343,700 | 1152億2540万 | -4.71% | 9.24 | 0.91 |
| 07/25 | 1,780 | 1,806 | 1,770 | 1,793 | +0.45% | 558,600 | 1160億6693万 | -4.32% | 9.31 | 0.92 |
| 07/24 | 1,817 | 1,817 | 1,785 | 1,785 | -1.65% | 498,400 | 1155億4906万 | -5% | 9.27 | 0.91 |
| 07/23 | 1,815 | 1,833 | 1,810 | 1,815 | -0.11% | 294,500 | 1174億9107万 | -3.66% | 9.42 | 0.93 |
| 07/22 | 1,844 | 1,844 | 1,812 | 1,817 | -1.09% | 229,000 | 1176億2053万 | -3.71% | 9.43 | 0.93 |
| 07/19 | 1,840 | 1,844 | 1,822 | 1,837 | -0.54% | 287,600 | 1189億1520万 | -2.91% | 9.54 | 0.94 |
| 07/18 | 1,862 | 1,869 | 1,847 | 1,847 | -0.43% | 267,600 | 1195億6253万 | -2.58% | 9.59 | 0.95 |
| 07/17 | 1,842 | 1,864 | 1,841 | 1,855 | +1.03% | 196,300 | 1200億8040万 | -2.37% | 9.63 | 0.95 |
| 07/16 | 1,869 | 1,876 | 1,836 | 1,836 | -1.55% | 342,100 | 1188億5047万 | -3.62% | 9.53 | 0.94 |
| 07/12 | 1,838 | 1,870 | 1,827 | 1,865 | +1.14% | 221,600 | 1207億2773万 | -2.3% | 9.68 | 0.96 |
| 07/11 | 1,834 | 1,855 | 1,825 | 1,844 | +1.04% | 298,800 | 1193億6833万 | -3.56% | 9.57 | 0.94 |
| 07/10 | 1,838 | 1,845 | 1,805 | 1,825 | -0.38% | 360,700 | 1181億3840万 | -4.75% | 9.47 | 0.94 |
| 07/09 | 1,826 | 1,852 | 1,826 | 1,832 | +0.33% | 264,200 | 1185億9153万 | -4.58% | 9.51 | 0.94 |
| 07/08 | 1,900 | 1,900 | 1,826 | 1,826 | -2.2% | 575,900 | 1182億313万 | -5.19% | 9.48 | 0.94 |
| 07/05 | 1,928 | 1,932 | 1,867 | 1,867 | -3.16% | 462,400 | 1208億5720万 | -3.26% | 9.69 | 0.96 |
| 07/04 | 1,922 | 1,933 | 1,918 | 1,928 | +0.31% | 108,800 | 1248億594万 | -0.21% | 10.01 | 0.99 |
| 07/03 | 1,920 | 1,937 | 1,915 | 1,922 | +0.31% | 114,300 | 1244億1754万 | -0.47% | 9.98 | 0.98 |
| 07/02 | 1,932 | 1,934 | 1,914 | 1,916 | -0.47% | 145,100 | 1240億2914万 | -0.78% | 9.95 | 0.98 |
| 07/01 | 1,955 | 1,955 | 1,925 | 1,925 | -0.98% | 146,700 | 1246億1174万 | -0.26% | 9.99 | 0.99 |
| 06/28 | 1,938 | 1,956 | 1,932 | 1,944 | +0.36% | 149,600 | 1258億4167万 | +0.73% | 10.09 | 1 |
| 06/27 | 1,949 | 1,950 | 1,929 | 1,937 | 0% | 138,600 | 1253億8854万 | +0.47% | 10.06 | 0.99 |
| 06/26 | 1,937 | 1,943 | 1,930 | 1,937 | -0.1% | 108,200 | 1253億8854万 | +0.57% | 10.06 | 0.99 |
| 06/25 | 1,925 | 1,949 | 1,923 | 1,939 | +0.94% | 94,300 | 1255億1800万 | +0.83% | 10.07 | 0.99 |
| 06/24 | 1,930 | 1,930 | 1,916 | 1,921 | +0.58% | 93,000 | 1243億5280万 | 0% | 9.97 | 0.98 |
| 06/21 | 1,924 | 1,946 | 1,910 | 1,910 | -0.42% | 150,400 | 1236億4074万 | -0.47% | 9.92 | 0.98 |
| 06/20 | 1,931 | 1,935 | 1,906 | 1,918 | -0.67% | 99,100 | 1241億5860万 | 0% | 9.96 | 0.98 |
| 06/19 | 1,915 | 1,944 | 1,906 | 1,931 | +1.36% | 83,300 | 1250億14万 | +0.84% | 10.03 | 0.99 |
| 06/18 | 1,894 | 1,920 | 1,890 | 1,905 | +0.53% | 92,000 | 1233億1707万 | -0.37% | 9.89 | 0.98 |
| 06/17 | 1,937 | 1,937 | 1,881 | 1,895 | -1.86% | 177,600 | 1226億6973万 | -0.84% | 9.84 | 0.97 |
| 06/14 | 1,931 | 1,947 | 1,922 | 1,931 | -0.16% | 195,000 | 1250億14万 | +1.05% | 10.03 | 0.99 |
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 | |
| 2008年 2月期 | 1,330 2,660 7/20 | 500 1,000 2/29 | 245,600 122,800 10/19 | - | - | +12.85% 7/20 | -26.13% 1/22 |
| 2009年 2月期 | 665 1,330 6/27 | 351 701 2/24 | 519,800 259,900 4/16 | - | - | +17.5% 4/8 | -22.96% 2/23 |
| 2010年 2月期 | 608 1,215 10/8 | 351 702 3/4 | 277,800 138,900 6/23 | - | - | +19.24% 7/3 | -10.5% 11/17 |
| 2011年 2月期 | 673 1,345 6/21 | 421 841 10/29 | 244,800 122,400 5/17 | 278億2918万 | 174億99万 | +19.17% 4/7 | -22.82% 3/15 |
| 2012年 2月期 | 799 1,597 10/11 | 396 793 3/16 792 3/15 | 385,400 192,700 2/3 | 330億4327万 | 163億8714万 | +20.3% 7/1 | -8.98% 9/14 |
| 2013年 2月期 | 782 1,564 3/30 | 531 1,061 10/11 | 499,000 249,500 8/15 | 323億6047万 | 219億5298万 | +15.85% 4/1 | -9.6% 4/23 |
| 2014年 2月期 | 1,115 2,230 5/7 | 691 1,382 3/7 | 389,800 194,900 10/11 | 461億4057万 | 285億9474万 | +22.32% 4/9 | -17.53% 6/14 |
| 2015年 2月期 | 1,495 2,990 9/17 | 835 1,670 3/25 | 850,000 425,000 9/17 | 618億6562万 | 345億5370万 | +17.53% 9/17 | -11.25% 10/17 |
| 2016年 2月期 | 1,598 3,195 8/6 | 940 1,879 2/12 | 387,600 193,800 10/29 | 661億724万 | 388億7809万 | +16.42% 3/15 | -21.33% 2/12 |
| 2017年 2月期 | 1,499 12/20 | 1,049 8/26 | 203,300 2/15 | 620億3114万 | 434億938万 | +10.93% 12/19 | -8.34% 4/12 |
| 2018年 2月期 | 1,967 1/30 | 1,300 4/6 | 305,400 9/20 | 813億9777万 | 537億9619万 | +11.38% 9/20 | -6.99% 2/14 |
| 2019年 2月期 | 1,834 4/5 | 1,259 12/26 | 290,800 6/20 | 758億9401万 | 520億9954万 | +9.64% 3/27 | -13.05% 12/25 |
| 2020年 2月期 | 1,569 3/27 | 1,079 2/28 | 180,200 3/26 | 649億2786万 | 446億5083万 | +8.79% 9/13 | -20.53% 3/13 |
| 2021年 2月期 | 2,421 10/15 | 754 3/19 | 1,847,000 6/9 | 1001億8506万 | 312億179万 | +45.76% 6/12 | -13.68% 11/17 |
| 2022年 2月期 | 1,935 3/23 | 1,402 6/21 6/3 | 1,155,200 6/22 | 800億7356万 | 580億1712万 | +13.94% 9/15 | -10.43% 4/30 |
| 2023年 2月期 | 1,754 10/12 | 1,381 1/20 | 1,710,800 10/5 | 725億8347万 | 571億4810万 | +14.55% 10/7 | -7.77% 1/19 |
| 2024年 2月期 | 1,749 1/10 | 1,420 3/16 | 1,939,900 4/17 | 1132億1866万 | 587億6199万 | +8.27% 4/14 | -8.38% 10/4 |
| 最新 | 1,681 2024/11/8 | 94,600 | 1088億1679万 | 0% 1,681 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 45%（1.45倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/11/08 vs 2023/12/29
- 0%（1倍）
- 過去安値
330円（2003/03/28） - 409%（5.09倍）
1,681円（11/8）