株価チャート
株価
4/19
- 前日 (4/18)
- 571
- 始値
- 570
- 高値
- 572
- 安値
- 542
- 終値 -2.45%
- 557
- 出来高 +88.44%
- 363,500
乖離率
- 株価（5日）
移動平均値 - -1.24%
564 - 株価（25日）
移動平均値 - -3.63%
578 - 出来高（5日）
移動平均値 - +36.37%
266,560
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 570 | 572 | 542 | 557 | -2.45% | 363,500 | 122億7653万 | -3.63% | 129.49 | 3.6 |
| 04/18 | 556 | 585 | 556 | 571 | +1.96% | 192,900 | 125億8510万 | -1.38% | 132.74 | 3.69 |
| 04/17 | 555 | 565 | 552 | 560 | +1.82% | 190,900 | 123億4265万 | -3.45% | 130.19 | 3.62 |
| 04/16 | 570 | 578 | 547 | 550 | -5.17% | 392,100 | 121億2225万 | -5.5% | 127.86 | 3.56 |
| 04/15 | 580 | 589 | 571 | 580 | -1.69% | 193,400 | 127億8346万 | -0.51% | 134.84 | 3.75 |
| 04/12 | 589 | 597 | 578 | 590 | +0.17% | 178,000 | 130億387万 | +1.2% | 137.16 | 3.82 |
| 04/11 | 574 | 597 | 571 | 589 | +1.38% | 221,700 | 129億8183万 | +0.86% | 136.93 | 3.81 |
| 04/10 | 574 | 588 | 574 | 581 | -0.34% | 168,900 | 128億550万 | -0.51% | 135.07 | 3.76 |
| 04/09 | 567 | 585 | 558 | 583 | +3% | 248,800 | 128億4958万 | 0% | 135.53 | 3.77 |
| 04/08 | 545 | 587 | 545 | 566 | +3.85% | 526,000 | 124億7490万 | -2.58% | 131.58 | 3.66 |
| 04/05 | 537 | 549 | 536 | 545 | +1.11% | 192,900 | 120億1205万 | -6.2% | 126.7 | 3.52 |
| 04/04 | 564 | 565 | 539 | 539 | -3.75% | 290,600 | 118億7980万 | -7.39% | 125.3 | 3.49 |
| 04/03 | 559 | 574 | 554 | 560 | -1.41% | 203,500 | 123億4265万 | -4.11% | 130.19 | 3.62 |
| 04/02 | 568 | 583 | 560 | 568 | -0.53% | 243,800 | 125億1898万 | -2.57% | 132.05 | 3.67 |
| 04/01 | 592 | 592 | 570 | 571 | -2.73% | 251,800 | 125億8510万 | -1.89% | 132.74 | 3.69 |
| 03/29 | 565 | 593 | 564 | 587 | +3.89% | 321,500 | 129億3775万 | +1.21% | 136.46 | 3.8 |
| 03/28 | 578 | 585 | 565 | 565 | -2.25% | 205,400 | 124億5285万 | -2.42% | 131.35 | 3.65 |
| 03/27 | 594 | 594 | 574 | 578 | -2.2% | 242,100 | 127億3938万 | -0.17% | 134.37 | 3.74 |
| 03/26 | 602 | 603 | 586 | 591 | -1.99% | 241,200 | 130億2591万 | +2.25% | 137.39 | 3.82 |
| 03/25 | 609 | 611 | 595 | 603 | -1.15% | 340,300 | 132億9039万 | +4.69% | 140.18 | 3.9 |
| 03/22 | 612 | 618 | 600 | 610 | -0.16% | 372,200 | 134億4468万 | +6.27% | 141.81 | 3.94 |
| 03/21 | 610 | 623 | 605 | 611 | -0.49% | 482,700 | 134億6672万 | +6.82% | 142.04 | 3.95 |
| 03/19 | 585 | 627 | 582 | 614 | +3.72% | 798,400 | 135億3284万 | +7.91% | 142.74 | 3.97 |
| 03/18 | 588 | 598 | 574 | 592 | -0.84% | 447,800 | 130億4795万 | +4.41% | 137.63 | 3.83 |
| 03/15 | 564 | 602 | 562 | 597 | +4.92% | 588,800 | 131億5815万 | +5.11% | 138.79 | 3.86 |
| 03/14 | 579 | 583 | 559 | 569 | -3.4% | 836,900 | 125億4102万 | 0% | 132.28 | 3.68 |
| 03/13 | 685 | 685 | 587 | 589 | -5.76% | 2,872,200 | 129億8183万 | +3.15% | 136.93 | 3.81 |
| 03/12 | 583 | 625 | 578 | 625 | +8.51% | 905,500 | 137億7528万 | +9.08% | 145.3 | 4.04 |
| 03/11 | 557 | 580 | 556 | 576 | -0.17% | 376,800 | 126億9530万 | +0.52% | 133.91 | 3.72 |
| 03/08 | 607 | 610 | 576 | 577 | -6.48% | 556,000 | 127億1734万 | +0.17% | 134.14 | 3.73 |
| 03/07 | 577 | 622 | 571 | 617 | +7.12% | 1,046,100 | 135億9896万 | +6.38% | 143.44 | 3.99 |
| 03/06 | 551 | 580 | 547 | 576 | +3.78% | 516,600 | 126億9530万 | -1.03% | 133.91 | 3.72 |
| 03/05 | 548 | 565 | 537 | 555 | +1.46% | 369,600 | 122億3245万 | -5.29% | 129.02 | 3.59 |
| 03/04 | 541 | 558 | 537 | 547 | -0.73% | 363,400 | 120億5613万 | -7.76% | 127.16 | 3.54 |
| 03/01 | 566 | 580 | 547 | 551 | -4.34% | 569,800 | 121億4429万 | -7.86% | 128.09 | 3.56 |
| 02/29 | 570 | 586 | 565 | 576 | -2.37% | 664,600 | 126億9530万 | -4.32% | 133.91 | 3.72 |
| 02/28 | 629 | 650 | 578 | 590 | +6.88% | 3,662,200 | 130億387万 | -2.48% | 137.16 | 3.82 |
| 02/27 | 531 | 555 | 524 | 552 | +4.15% | 378,100 | 121億6633万 | -9.36% | 128.33 | 3.57 |
| 02/26 | 518 | 540 | 511 | 530 | +0.95% | 601,400 | 116億8144万 | -13.4% | 123.21 | 3.43 |
| 02/22 | 549 | 550 | 521 | 525 | -6.08% | 1,004,400 | 115億7124万 | -14.77% | 122.05 | 3.4 |
| 02/21 | 558 | 668 | 556 | 559 | -1.58% | 4,668,700 | 123億2061万 | -10.27% | 129.95 | 3.61 |
| 02/20 | 548 | 586 | 546 | 568 | +3.65% | 672,600 | 125億1898万 | -9.7% | 132.05 | 3.67 |
| 02/19 | 549 | 559 | 545 | 548 | -0.36% | 296,900 | 120億7817万 | -13.7% | 127.4 | 3.54 |
| 02/16 | 549 | 567 | 545 | 550 | -0.9% | 381,500 | 121億2225万 | -13.66% | 127.86 | 3.56 |
| 02/15 | 540 | 569 | 532 | 555 | +2.78% | 688,400 | 122億3245万 | -13.42% | 129.02 | 3.59 |
| 02/14 | 552 | 563 | 532 | 540 | -2.7% | 715,000 | 119億184万 | -16.28% | 125.54 | 3.49 |
| 02/13 | 554 | 567 | 536 | 555 | -1.25% | 966,500 | 122億3245万 | -14.48% | 129.02 | 3.59 |
| 02/09 | 590 | 593 | 556 | 562 | -7.26% | 1,335,500 | 123億8673万 | -13.8% | 130.65 | 3.63 |
| 02/08 | 622 | 624 | 606 | 606 | -3.19% | 487,600 | 133億5651万 | -7.48% | 140.88 | 3.92 |
| 02/07 | 630 | 633 | 616 | 626 | -0.48% | 399,000 | 137億9732万 | -4.57% | 145.53 | 4.05 |
| 02/06 | 623 | 640 | 618 | 629 | +0.48% | 494,100 | 138億6344万 | -4.12% | 146.23 | 4.07 |
| 02/05 | 617 | 629 | 612 | 626 | -0.79% | 591,300 | 137億9732万 | -4.57% | 145.53 | 4.05 |
| 02/02 | 649 | 651 | 624 | 631 | -3.22% | 854,100 | 139億753万 | -3.81% | 146.69 | 4.08 |
| 02/01 | 643 | 659 | 615 | 652 | -1.66% | 1,831,600 | 143億7037万 | -0.76% | 151.57 | 4.22 |
| 01/31 | 687 | 727 | 659 | 663 | -0.9% | 4,011,000 | 146億1282万 | +1.07% | 154.13 | 4.29 |
| 01/30 | 694 | 704 | 661 | 669 | -4.02% | 1,503,800 | 147億4506万 | +2.14% | 155.53 | 4.33 |
| 01/29 | 705 | 759 | 685 | 697 | -3.19% | 5,145,900 | 153億6220万 | +6.25% | 162.03 | 4.51 |
| 01/26 | 657 | 740 | 655 | 720 | +7.95% | 3,002,100 | 158億6913万 | +9.92% | 167.38 | 4.66 |
| 01/25 | 652 | 675 | 633 | 667 | +2.46% | 929,900 | 147億98万 | +1.68% | 155.06 | 4.31 |
| 01/24 | 651 | 673 | 642 | 651 | -1.66% | 941,600 | 143億4833万 | -0.91% | 151.34 | 4.21 |
| 01/23 | 680 | 680 | 654 | 662 | -1.19% | 832,700 | 145億9078万 | +0.46% | 153.9 | 4.28 |
| 01/22 | 649 | 680 | 638 | 670 | +3.08% | 1,043,200 | 147億5243万 | +0.9% | 155.76 | 4.33 |
| 01/19 | 623 | 650 | 623 | 650 | +3.17% | 783,500 | 143億1206万 | -2.26% | 151.11 | 4.2 |
| 01/18 | 661 | 670 | 630 | 630 | -7.35% | 1,235,700 | 138億7169万 | -4.83% | 146.46 | 4.07 |
| 01/17 | 719 | 745 | 676 | 680 | -5.95% | 2,766,700 | 149億7262万 | +2.87% | 158.08 | 4.39 |
| 01/16 | 716 | 740 | 674 | 723 | +1.97% | 5,508,400 | 159億1941万 | +9.88% | 168.08 | 4.67 |
| 01/15 | 633 | 713 | 633 | 709 | +15.66% | 5,048,500 | 156億1115万 | +8.24% | 164.82 | 4.58 |
| 01/12 | 631 | 632 | 604 | 613 | -3.01% | 726,700 | 134億9737万 | -6.41% | 142.51 | 3.96 |
| 01/11 | 663 | 663 | 627 | 632 | -3.22% | 704,100 | 139億1572万 | -3.95% | 146.92 | 4.08 |
| 01/10 | 644 | 670 | 631 | 653 | +0.77% | 735,400 | 143億7811万 | -1.51% | 151.81 | 4.22 |
| 01/09 | 634 | 652 | 629 | 648 | +3.02% | 632,000 | 142億6802万 | -3.43% | 150.64 | 4.19 |
| 01/05 | 638 | 672 | 629 | 629 | -2.48% | 952,300 | 138億4967万 | -6.95% | 146.23 | 4.06 |
| 01/04 | 649 | 649 | 615 | 645 | +2.06% | 590,100 | 142億197万 | -5.84% | 149.95 | 4.17 |
| 2023 | ||||||||||
| 12/29 | 616 | 637 | 603 | 632 | +0.96% | 711,500 | 139億1572万 | -8.8% | 146.92 | 4.08 |
| 12/28 | 609 | 631 | 608 | 626 | +2.12% | 602,900 | 137億8361万 | -10.7% | 145.53 | 4.04 |
| 12/27 | 630 | 637 | 610 | 613 | -3.16% | 1,007,400 | 134億9737万 | -13.66% | 142.51 | 3.96 |
| 12/26 | 650 | 667 | 623 | 633 | -2.91% | 868,300 | 139億3774万 | -12.33% | 147.16 | 4.09 |
| 12/25 | 630 | 711 | 626 | 652 | +3.16% | 2,278,400 | 143億5610万 | -11.05% | 151.57 | 4.21 |
| 12/22 | 640 | 669 | 625 | 632 | -2.62% | 857,400 | 139億1572万 | -15.05% | 146.92 | 4.08 |
| 12/21 | 671 | 678 | 649 | 649 | -4.7% | 720,500 | 142億8809万 | -14.15% | 150.88 | 4.19 |
| 12/20 | 689 | 700 | 654 | 681 | -0.44% | 1,426,200 | 149億9259万 | -11.33% | 158.32 | 4.4 |
| 12/19 | 722 | 730 | 683 | 684 | -8.31% | 2,477,900 | 150億5864万 | -12.53% | 159.01 | 4.42 |
| 12/18 | 680 | 770 | 655 | 746 | +11.34% | 6,542,200 | 164億2360万 | -6.05% | 173.43 | 4.82 |
| 12/15 | 700 | 727 | 661 | 670 | -7.07% | 4,551,800 | 147億5042万 | -16.46% | 155.76 | 4.33 |
| 12/14 | 877 | 897 | 710 | 721 | -8.39% | 11,471,500 | 158億7321万 | -11.1% | 167.61 | 4.66 |
| 12/13 | 787 | 787 | 787 | 787 | +14.56% | 90,900 | 173億2624万 | -3.2% | 182.96 | 5.08 |
| 12/12 | 687 | 687 | 687 | 687 | +17.04% | 50,500 | 151億2468万 | -15.71% | 159.71 | 4.44 |
| 12/11 | 591 | 600 | 562 | 587 | -0.51% | 1,396,400 | 129億2313万 | -28.76% | 136.46 | 3.79 |
| 12/08 | 602 | 613 | 586 | 590 | -4.07% | 1,808,600 | 129億8918万 | -29.68% | 137.16 | 3.81 |
| 12/07 | 649 | 653 | 608 | 615 | -5.53% | 2,214,700 | 135億3956万 | -27.99% | 142.97 | 3.97 |
| 12/06 | 694 | 694 | 650 | 651 | -5.38% | 1,667,500 | 143億3212万 | -24.83% | 151.34 | 4.2 |
| 12/05 | 715 | 736 | 687 | 688 | -0.72% | 1,730,900 | 151億4670万 | -21.73% | 159.94 | 4.44 |
| 12/04 | 757 | 769 | 686 | 693 | -10.23% | 2,335,900 | 152億5678万 | -21.69% | 161.11 | 4.48 |
| 12/01 | 787 | 821 | 771 | 772 | -7.21% | 1,683,800 | 169億9601万 | -13.36% | 179.47 | 4.99 |
| 11/30 | 804 | 858 | 720 | 832 | +4.52% | 3,086,400 | 183億1694万 | -7.56% | 193.42 | 5.37 |
| 11/29 | 839 | 842 | 792 | 796 | -4.33% | 1,256,500 | 175億2438万 | -12.33% | 185.05 | 5.14 |
| 11/28 | 874 | 886 | 832 | 832 | -3.26% | 1,879,900 | 183億1694万 | -8.97% | 193.42 | 5.37 |
| 11/27 | 820 | 874 | 816 | 860 | +3.12% | 1,300,800 | 189億3338万 | -5.7% | 199.93 | 5.55 |
| 11/24 | 826 | 862 | 822 | 834 | -2.68% | 1,196,800 | 183億6097万 | -7.85% | 193.88 | 5.39 |
| 11/22 | 895 | 900 | 857 | 857 | -4.03% | 1,259,000 | 188億6733万 | -5.2% | 199.23 | 5.53 |
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 10月期 | 1 52,000 10/31 80,400 10/27 他14件 | 0 47,100 10/31 44,600 10/14 | 62,117,011 284 6/19 | - | - | +35.11% 11/25 | -39.31% 10/14 |
| 2009年 10月期 | 0 88,000 10/30 88,000 10/29 他6件 | 0 88,000 10/30 87,700 10/29 他32件 | 19,903,690 91 12/17 | - | - | +21.71% 12/17 | -19.59% 12/29 |
| 2010年 10月期 | 1 73,100 10/29 74,000 10/28 他28件 | 0 72,500 10/29 72,500 10/28 他2件 | 30,621,062 140 4/9 | - | - | +24.59% 3/16 | -24.01% 11/22 |
| 2011年 10月期 | 0 25,900 10/31 26,450 10/28 他34件 | 0 25,400 10/31 25,200 9/27 他3件 | 120,734,472 552 8/31 | 5397万 | 1704万 | +19.12% 12/20 | -25.59% 3/16 |
| 2012年 10月期 | 1 59,400 10/31 60,000 10/29 他28件 | 0 58,500 10/31 58,500 10/30 他22件 | 1,451,657,051 6,637 4/2 | 1億3599万 | 1428万 | +174.89% 1/11 | -22.84% 5/23 |
| 2013年 10月期 | 0 242 10/31 248 10/30 他8件 | 0 239 10/31 238 10/30 他16件 | 798,990,991 3,653 12/13 | 6818万 | 3905万 | +39.67% 12/10 | -15.73% 9/10 |
| 2014年 10月期 | 1 322 10/31 323 10/30 他6件 | 0 281 10/31 268 9/16 他19件 | 1,483,296,300 2,034,700 8/27 | 18億5220万 | 16億1636万 | +34.98% 8/27 | -8.5% 12/20 |
| 2015年 10月期 | 1 412 10/30 415 10/28 他6件 | 0 409 10/30 408 10/29 他15件 | 267,688,800 367,200 12/4 | 27億9726万 | 27億7690万 | +24.45% 12/1 | -11.14% 1/13 |
| 2016年 10月期 | 2 1,072 10/31 1,075 10/28 他10件 | 1 711 5/13 678 5/12 他32件 | 236,997,900 325,100 2/5 | 76億2387万 | 50億4423万 | +43.8% 6/8 | -25.04% 7/12 |
| 2017年 10月期 | 2 1,055 10/31 1,079 10/18 他3件 | 1 1,014 10/31 1,005 10/30 他29件 | 255,660,300 350,700 4/19 | 75億4596万 | 72億5270万 | +18.25% 8/29 | -14.34% 4/19 |
| 2018年 10月期 | 2 953 10/31 968 10/29 他12件 | 1 918 10/31 882 10/30 他2件 | 569,057,400 780,600 1/25 | 68億4308万 | 65億9176万 | +18.67% 1/25 | -13.32% 10/29 |
| 2019年 10月期 | 2 1,518 10/31 1,540 10/8 他7件 | 1 1,362 10/31 1,344 10/30 他37件 | 335,996,100 460,900 4/26 | 109億5551万 | 98億2964万 | +28.63% 12/2 | -14.44% 12/25 |
| 2020年 10月期 | 3 2,199 10/29 2,218 10/28 他5件 | 1 658 4/6 610 3/24 他2件 | 966,872,700 1,326,300 4/9 | 160億282万 | 47億5837万 | +39.42% 6/18 | -57.1% 3/19 |
| 2021年 10月期 | 1,155 4/2 | 3 2,051 12/11 2,020 12/10 他3件 | 728,489,700 999,300 12/15 | 252億4025万 | 149億3655万 | +1465.57% 3/29 | -18.44% 6/21 |
| 2022年 10月期 | 645 11/1 | 315 10/31 | 1,125,800 12/8 | 141億1228万 | 69億2190万 | +13.27% 3/30 | -16.33% 1/27 |
| 2023年 10月期 | 1,149 10/12 | 239 8/21 | 22,138,500 10/4 | 252億5451万 | 52億5311万 | +147.71% 10/12 | -24.81% 12/6 |
| 最新 | 557 2024/4/19 | 363,500 | 122億7653万 | -3.63% 578 | |||