株価チャート
株価
4/18
- 前日 (4/17)
- 1,712
- 始値
- 1,705
- 高値
- 1,776
- 安値
- 1,705
- 終値 +2.98%
- 1,763
- 出来高 -31.36%
- 1,153,800
乖離率
- 株価（5日）
移動平均値 - -0.73%
1,776 - 株価（25日）
移動平均値 - -0.73%
1,776 - 出来高（5日）
移動平均値 - +13.66%
1,015,140
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,705 | 1,776 | 1,705 | 1,763 | +2.98% | 1,153,800 | 3015億5827万 | -0.73% | 15.03 | 4.79 |
| 04/17 | 1,765 | 1,781 | 1,710 | 1,712 | -3.82% | 1,681,000 | 2928億3480万 | -3.6% | 14.6 | 4.65 |
| 04/16 | 1,799 | 1,803 | 1,770 | 1,780 | -1.6% | 1,011,800 | 3044億6609万 | +0.17% | 15.18 | 4.83 |
| 04/15 | 1,796 | 1,812 | 1,795 | 1,809 | -0.44% | 586,400 | 3094億2649万 | +1.92% | 15.42 | 4.91 |
| 04/12 | 1,809 | 1,833 | 1,808 | 1,817 | +0.72% | 642,700 | 3107億9488万 | +2.6% | 15.49 | 4.93 |
| 04/11 | 1,796 | 1,810 | 1,789 | 1,804 | -0.61% | 563,200 | 3085億7125万 | +2.04% | 15.38 | 4.9 |
| 04/10 | 1,840 | 1,853 | 1,813 | 1,815 | -0.6% | 716,800 | 3104億5278万 | +2.89% | 15.47 | 4.93 |
| 04/09 | 1,790 | 1,829 | 1,790 | 1,826 | +1.39% | 580,900 | 3123億3432万 | +3.69% | 15.57 | 4.96 |
| 04/08 | 1,809 | 1,817 | 1,792 | 1,801 | -0.28% | 630,000 | 3080億5811万 | +2.45% | 15.36 | 4.89 |
| 04/05 | 1,789 | 1,813 | 1,779 | 1,806 | +0.44% | 633,300 | 3089億1335万 | +2.85% | 15.4 | 4.9 |
| 04/04 | 1,804 | 1,814 | 1,780 | 1,798 | +0.73% | 857,100 | 3075億4496万 | +2.45% | 15.33 | 4.88 |
| 04/03 | 1,790 | 1,796 | 1,762 | 1,785 | +0.06% | 878,900 | 3053億2133万 | +1.71% | 15.22 | 4.85 |
| 04/02 | 1,791 | 1,797 | 1,774 | 1,784 | -0.22% | 769,400 | 3051億5029万 | +1.59% | 15.21 | 4.84 |
| 04/01 | 1,837 | 1,846 | 1,783 | 1,788 | -2.45% | 997,300 | 3058億3448万 | +1.76% | 15.24 | 4.85 |
| 03/29 | 1,784 | 1,834 | 1,780 | 1,833 | +2.98% | 1,638,100 | 3135億3166万 | +4.44% | 15.63 | 4.98 |
| 03/28 | 1,775 | 1,792 | 1,751 | 1,780 | +1.66% | 1,382,400 | 3044億6609万 | +1.66% | 15.18 | 4.83 |
| 03/27 | 1,745 | 1,789 | 1,745 | 1,751 | +0.75% | 1,401,400 | 2995億569万 | +0.11% | 14.93 | 4.75 |
| 03/26 | 1,762 | 1,773 | 1,719 | 1,738 | -1.86% | 1,360,900 | 2972億8206万 | -0.69% | 14.82 | 4.72 |
| 03/25 | 1,755 | 1,786 | 1,750 | 1,771 | +0.91% | 1,524,300 | 3029億2666万 | +0.97% | 15.1 | 4.81 |
| 03/22 | 1,738 | 1,762 | 1,726 | 1,755 | +1.5% | 1,127,800 | 3001億8988万 | -0.11% | 14.96 | 4.76 |
| 03/21 | 1,773 | 1,777 | 1,713 | 1,729 | -2.21% | 2,079,900 | 2957億4263万 | -1.82% | 14.74 | 4.69 |
| 03/19 | 1,700 | 1,779 | 1,700 | 1,768 | +3.88% | 2,604,100 | 3024億1351万 | +0.06% | 15.07 | 4.8 |
| 03/18 | 1,694 | 1,711 | 1,686 | 1,702 | +0.83% | 2,451,300 | 2911億2432万 | -4% | 14.51 | 4.62 |
| 03/15 | 1,773 | 1,810 | 1,655 | 1,688 | -5.8% | 5,893,300 | 2887億2964万 | -5.22% | 14.39 | 4.58 |
| 03/14 | 1,758 | 1,797 | 1,746 | 1,792 | +1.88% | 2,097,800 | 3065億1867万 | +0.11% | 15.28 | 4.86 |
| 03/13 | 1,750 | 1,770 | 1,746 | 1,759 | +0.86% | 1,576,200 | 3008億7408万 | -2.06% | 15 | 4.77 |
| 03/12 | 1,693 | 1,746 | 1,689 | 1,744 | +1.28% | 1,297,200 | 2983億835万 | -3.27% | 14.87 | 4.73 |
| 03/11 | 1,712 | 1,747 | 1,707 | 1,722 | +0.35% | 1,440,000 | 2945億4529万 | -4.91% | 14.68 | 4.67 |
| 03/08 | 1,704 | 1,725 | 1,697 | 1,716 | -1.38% | 1,413,300 | 2935億1900万 | -5.66% | 14.63 | 4.66 |
| 03/07 | 1,714 | 1,754 | 1,712 | 1,740 | +1.1% | 945,100 | 2976億2416万 | -4.81% | 14.84 | 4.72 |
| 03/06 | 1,730 | 1,739 | 1,717 | 1,721 | -0.41% | 1,176,900 | 2943億7424万 | -6.26% | 14.67 | 4.67 |
| 03/05 | 1,727 | 1,739 | 1,704 | 1,728 | -0.75% | 1,210,300 | 2955億7158万 | -6.24% | 14.73 | 4.69 |
| 03/04 | 1,750 | 1,764 | 1,736 | 1,741 | -1.08% | 829,500 | 2977億9521万 | -5.79% | 14.84 | 4.73 |
| 03/01 | 1,786 | 1,789 | 1,754 | 1,760 | -1.01% | 783,400 | 3010億4512万 | -5.02% | 15.01 | 4.78 |
| 02/29 | 1,800 | 1,803 | 1,767 | 1,778 | -1.44% | 1,363,100 | 3041億2400万 | -4.25% | 15.16 | 4.83 |
| 02/28 | 1,799 | 1,815 | 1,795 | 1,804 | -0.17% | 711,600 | 3085億7125万 | -3.06% | 15.38 | 4.9 |
| 02/27 | 1,790 | 1,807 | 1,781 | 1,807 | +0.28% | 893,700 | 3090億8440万 | -3.01% | 15.41 | 4.9 |
| 02/26 | 1,769 | 1,814 | 1,751 | 1,802 | +3.09% | 1,957,100 | 3082億2916万 | -3.27% | 15.36 | 4.89 |
| 02/22 | 1,748 | 1,768 | 1,730 | 1,748 | +0.75% | 1,319,100 | 2989億9254万 | -6.17% | 14.9 | 4.74 |
| 02/21 | 1,713 | 1,736 | 1,694 | 1,735 | +0.58% | 1,572,000 | 2967億6892万 | -7.07% | 14.79 | 4.71 |
| 02/20 | 1,775 | 1,782 | 1,715 | 1,725 | -2.82% | 2,999,000 | 2950億5843万 | -7.85% | 14.71 | 4.68 |
| 02/19 | 1,841 | 1,852 | 1,768 | 1,775 | -3.59% | 2,434,700 | 3036億1085万 | -5.48% | 15.13 | 4.82 |
| 02/16 | 1,852 | 1,868 | 1,835 | 1,841 | +0.33% | 949,700 | 3149億4万 | -2.13% | 15.7 | 5 |
| 02/15 | 1,865 | 1,870 | 1,827 | 1,835 | -1.61% | 1,051,200 | 3138億7375万 | -2.5% | 15.65 | 4.98 |
| 02/14 | 1,881 | 1,884 | 1,840 | 1,865 | -1.32% | 769,600 | 3190億520万 | -0.9% | 15.9 | 5.06 |
| 02/13 | 1,901 | 1,906 | 1,880 | 1,890 | -0.53% | 575,800 | 3232億8141万 | +0.48% | 16.11 | 5.13 |
| 02/09 | 1,888 | 1,921 | 1,888 | 1,900 | -0.26% | 454,600 | 3249億9190万 | +1.01% | 16.2 | 5.16 |
| 02/08 | 1,919 | 1,920 | 1,880 | 1,905 | -1.04% | 605,400 | 3258億4714万 | +1.38% | 16.24 | 5.17 |
| 02/07 | 1,935 | 1,946 | 1,913 | 1,925 | -0.57% | 812,900 | 3292億6811万 | +2.67% | 16.41 | 5.23 |
| 02/06 | 1,915 | 1,949 | 1,911 | 1,936 | +0.21% | 994,700 | 3311億4964万 | +3.53% | 16.51 | 5.25 |
| 02/05 | 1,937 | 1,941 | 1,916 | 1,932 | -0.31% | 651,200 | 3304億6544万 | +3.54% | 16.47 | 5.24 |
| 02/02 | 1,917 | 1,950 | 1,915 | 1,938 | +0.83% | 652,300 | 3314億9173万 | +4.25% | 16.52 | 5.26 |
| 02/01 | 1,921 | 1,963 | 1,915 | 1,922 | -0.83% | 672,100 | 3287億5496万 | +3.67% | 16.39 | 5.22 |
| 01/31 | 1,973 | 1,989 | 1,914 | 1,938 | -1.02% | 1,158,100 | 3314億9173万 | +4.7% | 16.52 | 5.26 |
| 01/30 | 1,930 | 1,974 | 1,922 | 1,958 | +3.87% | 2,573,300 | 3349億1270万 | +5.95% | 16.69 | 5.31 |
| 01/29 | 1,874 | 1,894 | 1,863 | 1,885 | +1.02% | 769,400 | 3224億2617万 | +2.22% | 16.07 | 5.12 |
| 01/26 | 1,859 | 1,874 | 1,848 | 1,866 | -0.05% | 602,200 | 3191億7625万 | +1.08% | 15.91 | 5.06 |
| 01/25 | 1,853 | 1,871 | 1,851 | 1,867 | +0.48% | 551,200 | 3193億4730万 | +1.03% | 15.92 | 5.07 |
| 01/24 | 1,860 | 1,866 | 1,849 | 1,858 | -0.64% | 952,300 | 3178億786万 | +0.6% | 15.84 | 5.04 |
| 01/23 | 1,862 | 1,888 | 1,858 | 1,870 | +1.08% | 1,282,000 | 3198億6045万 | +1.47% | 15.94 | 5.08 |
| 01/22 | 1,805 | 1,855 | 1,798 | 1,850 | +2.55% | 1,483,500 | 3164億3948万 | +0.49% | 15.77 | 5.02 |
| 01/19 | 1,835 | 1,837 | 1,799 | 1,804 | -0.82% | 931,900 | 3085億7125万 | -1.9% | 15.38 | 4.9 |
| 01/18 | 1,840 | 1,855 | 1,819 | 1,819 | -1.3% | 1,065,900 | 3111億3698万 | -1.03% | 15.51 | 4.94 |
| 01/17 | 1,857 | 1,875 | 1,841 | 1,843 | +0.05% | 1,372,100 | 3152億4214万 | +0.49% | 15.71 | 5 |
| 01/16 | 1,905 | 1,919 | 1,837 | 1,842 | -2.59% | 1,422,600 | 3150億7109万 | +0.55% | 15.7 | 5 |
| 01/15 | 1,854 | 1,894 | 1,843 | 1,891 | +2.66% | 1,389,300 | 3234億5246万 | +3.28% | 16.12 | 5.13 |
| 01/12 | 1,856 | 1,860 | 1,819 | 1,842 | -0.86% | 1,157,600 | 3150億7109万 | +0.77% | 15.7 | 5 |
| 01/11 | 1,860 | 1,870 | 1,847 | 1,858 | +0.11% | 1,134,300 | 3178億786万 | +1.7% | 15.84 | 5.04 |
| 01/10 | 1,828 | 1,863 | 1,825 | 1,856 | +1.09% | 892,500 | 3174億6577万 | +1.75% | 15.82 | 5.04 |
| 01/09 | 1,858 | 1,862 | 1,818 | 1,836 | -2.03% | 1,273,300 | 3140億4480万 | +0.77% | 15.65 | 4.98 |
| 01/05 | 1,859 | 1,888 | 1,847 | 1,874 | +0.81% | 1,195,400 | 3205億4464万 | +2.91% | 15.98 | 5.09 |
| 01/04 | 1,808 | 1,872 | 1,794 | 1,859 | +2.88% | 1,154,000 | 3179億7891万 | +2.2% | 15.85 | 5.05 |
| 2023 | ||||||||||
| 12/29 | 1,798 | 1,818 | 1,795 | 1,807 | -0.11% | 730,900 | 3090億8440万 | -0.39% | 15.41 | 4.9 |
| 12/28 | 1,797 | 1,822 | 1,787 | 1,809 | -0.33% | 590,400 | 3094億2649万 | -0.17% | 15.42 | 4.91 |
| 12/27 | 1,803 | 1,822 | 1,793 | 1,815 | +2.2% | 1,200,500 | 3104億5278万 | +0.22% | 15.47 | 4.93 |
| 12/26 | 1,806 | 1,815 | 1,772 | 1,776 | -1.99% | 1,032,600 | 3037億8190万 | -1.82% | 15.14 | 4.82 |
| 12/25 | 1,859 | 1,870 | 1,808 | 1,812 | -2% | 664,700 | 3099億3964万 | +0.22% | 15.45 | 4.92 |
| 12/22 | 1,856 | 1,881 | 1,843 | 1,849 | +0.05% | 939,500 | 3162億6843万 | +2.49% | 15.76 | 5.02 |
| 12/21 | 1,869 | 1,869 | 1,818 | 1,848 | -1.23% | 1,525,800 | 3160億9738万 | +2.78% | 15.76 | 5.02 |
| 12/20 | 1,940 | 1,941 | 1,866 | 1,871 | -3.16% | 1,878,400 | 3200億3149万 | +4.23% | 15.95 | 5.08 |
| 12/19 | 1,920 | 1,956 | 1,909 | 1,932 | +1.2% | 2,802,900 | 3304億6544万 | +7.99% | 16.47 | 5.24 |
| 12/18 | 1,892 | 1,927 | 1,868 | 1,909 | +3.92% | 4,430,400 | 3265億3133万 | +7.19% | 16.28 | 5.18 |
| 12/15 | 1,650 | 1,849 | 1,612 | 1,837 | +4.38% | 6,476,000 | 3142億1585万 | +3.55% | 15.66 | 4.99 |
| 12/14 | 1,818 | 1,826 | 1,749 | 1,760 | -3.08% | 1,715,700 | 3010億4512万 | -0.51% | 15.01 | 4.78 |
| 12/13 | 1,828 | 1,837 | 1,804 | 1,816 | +0.94% | 1,420,300 | 3106億2383万 | +2.77% | 15.48 | 4.93 |
| 12/12 | 1,795 | 1,822 | 1,792 | 1,799 | +0.45% | 1,235,500 | 3077億1601万 | +2.1% | 15.34 | 4.88 |
| 12/11 | 1,764 | 1,797 | 1,762 | 1,791 | +3.59% | 1,369,000 | 3063億4762万 | +1.76% | 15.27 | 4.86 |
| 12/08 | 1,755 | 1,764 | 1,714 | 1,729 | -2.65% | 1,307,800 | 2957億4263万 | -1.54% | 14.74 | 4.69 |
| 12/07 | 1,813 | 1,821 | 1,772 | 1,776 | -2.47% | 893,600 | 3037億8190万 | +1.31% | 15.14 | 4.82 |
| 12/06 | 1,791 | 1,827 | 1,790 | 1,821 | +0.5% | 1,054,100 | 3114億7907万 | +4.06% | 15.53 | 4.94 |
| 12/05 | 1,817 | 1,838 | 1,806 | 1,812 | -0.06% | 867,300 | 3099億3964万 | +3.9% | 15.45 | 4.92 |
| 12/04 | 1,792 | 1,813 | 1,781 | 1,813 | +0.72% | 656,200 | 3101億1069万 | +4.2% | 15.46 | 4.92 |
| 12/01 | 1,813 | 1,815 | 1,797 | 1,800 | -0.17% | 661,000 | 3078億8706万 | +3.69% | 15.35 | 4.89 |
| 11/30 | 1,790 | 1,805 | 1,772 | 1,803 | +0.06% | 980,700 | 3084億20万 | +4.04% | 15.37 | 4.89 |
| 11/29 | 1,826 | 1,853 | 1,797 | 1,802 | -0.88% | 2,043,600 | 3082億2916万 | +4.1% | 15.36 | 4.89 |
| 11/28 | 1,788 | 1,842 | 1,770 | 1,818 | +3.59% | 2,155,700 | 3109億6593万 | +5.33% | 15.5 | 4.93 |
| 11/27 | 1,760 | 1,765 | 1,743 | 1,755 | -0.23% | 789,900 | 3001億8988万 | +2.03% | 14.96 | 4.76 |
| 11/24 | 1,766 | 1,767 | 1,743 | 1,759 | -0.28% | 681,700 | 3008億7408万 | +2.57% | 15 | 4.77 |
| 11/22 | 1,763 | 1,779 | 1,758 | 1,764 | +0.11% | 641,700 | 3017億2932万 | +2.98% | 15.04 | 4.79 |
| 11/21 | 1,751 | 1,772 | 1,740 | 1,762 | +0.51% | 838,300 | 3013億8722万 | +2.98% | 15.02 | 4.78 |
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 | 1,155 12/11 12/10 | 312 10/28 | 2,804,400 11/30 | - | - | +16.3% 5/12 | -27.97% 10/10 |
| 2009年 10月期 | 1,097 10/23 | 403 11/13 | 2,026,800 12/17 | - | - | +36.64% 12/24 | -9.68% 11/18 |
| 2010年 10月期 | 1,068 4/27 | 776 10/29 | 2,177,700 9/17 | - | - | +9.97% 4/27 | -8.94% 11/2 |
| 2011年 10月期 | 1,001 10/11 | 695 3/15 | 1,431,400 3/25 | 1491億105万 | 1035億2171万 | +12.9% 7/8 | -18.64% 3/15 |
| 2012年 10月期 | 1,425 10/25 | 871 11/11 | 2,287,300 10/26 | 2122億5674万 | 1297億3728万 | +11.1% 6/27 | -7.87% 5/23 |
| 2013年 10月期 | 2,062 5/9 | 1,307 12/19 | 6,837,200 11/30 | 3071億3923万 | 1946億8039万 | +13.54% 1/17 | -9.36% 6/7 |
| 2014年 10月期 | 2,287 1/20 | 1,578 10/17 | 3,028,000 10/29 | 3448億6245万 | 2290億630万 | +12.14% 1/20 | -7.79% 3/17 |
| 2015年 10月期 | 2,560 10/30 | 1,641 11/5 | 2,526,500 5/29 | 3723億9809万 | 2382億2578万 | +11.93% 3/2 | -7.07% 6/3 |
| 2016年 10月期 | 3,655 7/21 | 2,424 11/11 | 2,410,800 1/12 | 5333億7306万 | 3526億716万 | +16.09% 2/1 | -9.94% 8/19 |
| 2017年 10月期 | 3,325 11/24 | 2,584 9/11 | 5,190,800 9/1 | 4868億9316万 | 3789億9175万 | +7.46% 5/18 | -6.07% 6/16 |
| 2018年 10月期 | 3,520 10/10 | 2,508 2/16 | 4,437,100 3/1 | 5439億1662万 | 3679億9842万 | +8.22% 3/16 | -12.48% 10/29 |
| 2019年 10月期 | 3,080 12/4 | 2,015 6/3 | 4,216,800 8/30 | 4762億4120万 | 3118億7660万 | +12.21% 6/13 | -19.52% 12/25 |
| 2020年 10月期 | 2,846 2/14 | 1,260 4/6 | 7,802,400 6/16 | 4411億31万 | 1953億2062万 | +24.51% 5/13 | -33.03% 3/16 |
| 2021年 10月期 | 2,579 6/10 | 1,310 11/9 | 10,427,100 11/30 | 3998億6974万 | 2030億7144万 | +17.97% 2/9 | -14.29% 9/17 |
| 2022年 10月期 | 2,215 6/1 | 1,451 12/21 12/20 | 11,123,000 4/13 | 3788億7213万 | 2249億7518万 | +15.27% 3/24 | -14.68% 12/20 |
| 2023年 10月期 | 2,310 6/15 | 1,615 10/20 | 6,264,000 8/8 | 3951億2173万 | 2762億4311万 | +13.39% 8/16 | -12.37% 7/18 |
| 最新 | 1,763 2024/4/18 | 1,153,800 | 3015億5827万 | -0.73% 1,776 | |||