株価チャート
株価
4/23
- 前日 (4/22)
- 1,282
- 始値
- 1,300
- 高値
- 1,300
- 安値
- 1,270
- 終値 +0.31%
- 1,286
- 出来高 -54.87%
- 22,700
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,287 - 株価（25日）
移動平均値 - -2.87%
1,324 - 出来高（5日）
移動平均値 - -53.16%
48,460
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,300 | 1,300 | 1,270 | 1,286 | +0.31% | 22,700 | 327億2870万 | -2.87% | 17.41 | 0.67 |
| 04/22 | 1,283 | 1,299 | 1,271 | 1,282 | +0.71% | 50,300 | 326億2690万 | -3.32% | 17.35 | 0.66 |
| 04/19 | 1,300 | 1,305 | 1,259 | 1,273 | -2.53% | 60,200 | 323億9785万 | -4% | 17.23 | 0.66 |
| 04/18 | 1,275 | 1,316 | 1,265 | 1,306 | +1.32% | 45,600 | 332億3770万 | -1.36% | 17.68 | 0.68 |
| 04/17 | 1,312 | 1,316 | 1,276 | 1,289 | -1.75% | 63,500 | 328億505万 | -2.5% | 17.45 | 0.67 |
| 04/16 | 1,346 | 1,365 | 1,310 | 1,312 | -3.53% | 73,900 | 333億9040万 | -0.76% | 17.76 | 0.68 |
| 04/15 | 1,350 | 1,361 | 1,337 | 1,360 | -0.8% | 59,500 | 346億1200万 | +3.03% | 18.41 | 0.7 |
| 04/12 | 1,367 | 1,390 | 1,345 | 1,371 | +0.44% | 84,800 | 348億9195万 | +4.18% | 18.56 | 0.71 |
| 04/11 | 1,309 | 1,365 | 1,303 | 1,365 | +3.8% | 100,000 | 347億3925万 | +3.96% | 18.48 | 0.71 |
| 04/10 | 1,324 | 1,345 | 1,313 | 1,315 | -1.13% | 43,000 | 334億6675万 | +0.38% | 17.8 | 0.68 |
| 04/09 | 1,324 | 1,335 | 1,318 | 1,330 | +0.45% | 26,900 | 338億4850万 | +1.68% | 18 | 0.69 |
| 04/08 | 1,331 | 1,339 | 1,311 | 1,324 | +0.23% | 23,700 | 336億9580万 | +1.46% | 17.92 | 0.69 |
| 04/05 | 1,313 | 1,325 | 1,301 | 1,321 | -0.6% | 32,700 | 336億1945万 | +1.46% | 17.88 | 0.68 |
| 04/04 | 1,357 | 1,367 | 1,324 | 1,329 | -1.99% | 35,100 | 338億2305万 | +2.31% | 17.99 | 0.69 |
| 04/03 | 1,362 | 1,377 | 1,342 | 1,356 | -1.24% | 51,200 | 345億1020万 | +4.71% | 18.35 | 0.7 |
| 04/02 | 1,360 | 1,398 | 1,344 | 1,373 | +2.16% | 104,000 | 349億4285万 | +6.43% | 18.58 | 0.71 |
| 04/01 | 1,359 | 1,366 | 1,344 | 1,344 | -0.15% | 60,100 | 342億480万 | +4.75% | 18.19 | 0.7 |
| 03/29 | 1,313 | 1,347 | 1,313 | 1,346 | +2.59% | 57,900 | 342億5570万 | +5.4% | 18.22 | 0.7 |
| 03/28 | 1,319 | 1,319 | 1,305 | 1,312 | +0.08% | 30,800 | 333億9040万 | +3.31% | 17.76 | 0.68 |
| 03/27 | 1,318 | 1,318 | 1,305 | 1,311 | +0.08% | 41,800 | 333億6495万 | +3.72% | 17.75 | 0.68 |
| 03/26 | 1,301 | 1,318 | 1,300 | 1,310 | +0.54% | 24,200 | 333億3950万 | +4.05% | 17.73 | 0.68 |
| 03/25 | 1,320 | 1,335 | 1,301 | 1,303 | -1.51% | 43,500 | 331億6135万 | +3.91% | 17.64 | 0.67 |
| 03/22 | 1,345 | 1,346 | 1,322 | 1,323 | -1.42% | 28,600 | 336億7035万 | +6.09% | 17.91 | 0.68 |
| 03/21 | 1,335 | 1,355 | 1,332 | 1,342 | +1.44% | 67,700 | 341億5390万 | +8.23% | 18.17 | 0.69 |
| 03/19 | 1,306 | 1,323 | 1,302 | 1,323 | +0.08% | 51,300 | 336億7035万 | +7.3% | 17.91 | 0.68 |
| 03/18 | 1,306 | 1,339 | 1,306 | 1,322 | +3.36% | 98,500 | 336億4490万 | +7.83% | 17.89 | 0.68 |
| 03/15 | 1,240 | 1,298 | 1,230 | 1,279 | +3.48% | 76,800 | 325億5055万 | +4.92% | 17.31 | 0.66 |
| 03/14 | 1,265 | 1,265 | 1,232 | 1,236 | -1.75% | 49,300 | 314億5620万 | +1.81% | 16.73 | 0.64 |
| 03/13 | 1,289 | 1,297 | 1,258 | 1,258 | -1.95% | 46,700 | 320億1610万 | +3.88% | 17.03 | 0.65 |
| 03/12 | 1,255 | 1,298 | 1,245 | 1,283 | +2.23% | 81,200 | 326億5235万 | +6.21% | 17.37 | 0.66 |
| 03/11 | 1,209 | 1,308 | 1,209 | 1,255 | -1.1% | 252,900 | 319億3975万 | +4.32% | 16.99 | 0.65 |
| 03/08 | 1,277 | 1,302 | 1,267 | 1,269 | -1.4% | 150,900 | 322億9605万 | +5.84% | 17.18 | 0.66 |
| 03/07 | 1,324 | 1,336 | 1,286 | 1,287 | -1.68% | 150,700 | 327億5415万 | +7.61% | 17.42 | 0.67 |
| 03/06 | 1,257 | 1,309 | 1,256 | 1,309 | +3.97% | 123,100 | 333億1405万 | +9.82% | 17.72 | 0.68 |
| 03/05 | 1,240 | 1,274 | 1,236 | 1,259 | +1.53% | 66,500 | 320億4155万 | +5.98% | 17.04 | 0.65 |
| 03/04 | 1,260 | 1,260 | 1,238 | 1,240 | -1.2% | 69,000 | 315億5800万 | +4.82% | 16.78 | 0.64 |
| 03/01 | 1,263 | 1,279 | 1,242 | 1,255 | 0% | 126,800 | 319億3975万 | +6.45% | 16.99 | 0.65 |
| 02/29 | 1,264 | 1,264 | 1,231 | 1,255 | +1.95% | 100,900 | 319億3975万 | +6.81% | 16.99 | 0.65 |
| 02/28 | 1,219 | 1,239 | 1,219 | 1,231 | +1.4% | 55,800 | 313億2895万 | +5.12% | 16.66 | 0.64 |
| 02/27 | 1,219 | 1,228 | 1,200 | 1,214 | -0.41% | 66,700 | 308億9630万 | +3.85% | 16.43 | 0.63 |
| 02/26 | 1,195 | 1,224 | 1,192 | 1,219 | +3.22% | 94,400 | 310億2355万 | +4.46% | 16.5 | 0.63 |
| 02/22 | 1,177 | 1,189 | 1,169 | 1,181 | +1.46% | 69,500 | 300億5645万 | +1.46% | 15.99 | 0.61 |
| 02/21 | 1,170 | 1,173 | 1,156 | 1,164 | -1.1% | 47,800 | 296億2380万 | 0% | 15.76 | 0.6 |
| 02/20 | 1,176 | 1,195 | 1,175 | 1,177 | +0.09% | 38,200 | 299億5465万 | +1.12% | 15.93 | 0.61 |
| 02/19 | 1,178 | 1,180 | 1,163 | 1,176 | -0.17% | 41,900 | 299億2920万 | +0.94% | 15.92 | 0.61 |
| 02/16 | 1,155 | 1,180 | 1,155 | 1,178 | +2.52% | 96,700 | 299億8010万 | +1.12% | 15.95 | 0.61 |
| 02/15 | 1,152 | 1,156 | 1,138 | 1,149 | +0.52% | 52,400 | 292億4205万 | -1.46% | 15.55 | 0.59 |
| 02/14 | 1,150 | 1,150 | 1,135 | 1,143 | -1.55% | 36,600 | 290億8935万 | -2.06% | 15.47 | 0.59 |
| 02/13 | 1,142 | 1,161 | 1,142 | 1,161 | +1.84% | 45,700 | 295億4745万 | -0.6% | 15.72 | 0.6 |
| 02/09 | 1,139 | 1,154 | 1,138 | 1,140 | -1.3% | 46,000 | 290億1300万 | -2.48% | 15.43 | 0.59 |
| 02/08 | 1,153 | 1,163 | 1,134 | 1,155 | 0% | 55,900 | 293億9475万 | -1.2% | 15.63 | 0.6 |
| 02/07 | 1,157 | 1,158 | 1,150 | 1,155 | -0.6% | 32,100 | 293億9475万 | -1.03% | 15.63 | 0.6 |
| 02/06 | 1,176 | 1,176 | 1,161 | 1,162 | -1.19% | 29,300 | 295億7290万 | -0.17% | 15.73 | 0.6 |
| 02/05 | 1,165 | 1,177 | 1,161 | 1,176 | +1.55% | 52,800 | 299億2920万 | +1.29% | 15.92 | 0.61 |
| 02/02 | 1,167 | 1,167 | 1,153 | 1,158 | -0.77% | 26,300 | 294億7110万 | +0.26% | 15.67 | 0.6 |
| 02/01 | 1,191 | 1,191 | 1,167 | 1,167 | -2.42% | 31,200 | 297億15万 | +1.39% | 15.8 | 0.6 |
| 01/31 | 1,188 | 1,196 | 1,177 | 1,196 | +0.59% | 31,600 | 304億3820万 | +4.36% | 16.19 | 0.62 |
| 01/30 | 1,190 | 1,197 | 1,174 | 1,189 | -0.08% | 64,500 | 302億6005万 | +4.3% | 16.09 | 0.62 |
| 01/29 | 1,170 | 1,208 | 1,165 | 1,190 | +3.84% | 138,700 | 302億8550万 | +4.75% | 16.11 | 0.62 |
| 01/26 | 1,157 | 1,169 | 1,146 | 1,146 | -0.35% | 67,300 | 291億6570万 | +1.24% | 15.51 | 0.59 |
| 01/25 | 1,139 | 1,153 | 1,139 | 1,150 | +0.17% | 51,400 | 292億6750万 | +1.86% | 15.57 | 0.6 |
| 01/24 | 1,154 | 1,159 | 1,145 | 1,148 | -1.2% | 63,700 | 292億1660万 | +1.77% | 15.54 | 0.59 |
| 01/23 | 1,161 | 1,173 | 1,151 | 1,162 | +0.35% | 82,800 | 295億7290万 | +2.92% | 15.73 | 0.6 |
| 01/22 | 1,167 | 1,178 | 1,158 | 1,158 | -0.52% | 60,600 | 294億7110万 | +2.21% | 15.67 | 0.6 |
| 01/19 | 1,170 | 1,185 | 1,161 | 1,164 | -0.09% | 79,500 | 296億2380万 | +2.37% | 15.76 | 0.6 |
| 01/18 | 1,165 | 1,173 | 1,156 | 1,165 | 0% | 50,400 | 296億4925万 | +2.19% | 15.77 | 0.6 |
| 01/17 | 1,183 | 1,192 | 1,165 | 1,165 | -1.02% | 56,100 | 296億4925万 | +1.92% | 15.77 | 0.6 |
| 01/16 | 1,201 | 1,201 | 1,176 | 1,177 | -1.67% | 55,800 | 299億5465万 | +2.62% | 15.93 | 0.61 |
| 01/15 | 1,200 | 1,208 | 1,185 | 1,197 | +1.1% | 63,000 | 304億6365万 | +3.91% | 16.2 | 0.62 |
| 01/12 | 1,191 | 1,195 | 1,169 | 1,184 | -0.17% | 78,700 | 301億3280万 | +2.51% | 16.03 | 0.61 |
| 01/11 | 1,199 | 1,201 | 1,184 | 1,186 | +0.34% | 53,900 | 301億8370万 | +2.24% | 16.05 | 0.61 |
| 01/10 | 1,180 | 1,195 | 1,174 | 1,182 | +0.68% | 63,700 | 300億8190万 | +1.46% | 16 | 0.61 |
| 01/09 | 1,189 | 1,189 | 1,157 | 1,174 | +0.26% | 80,700 | 298億7830万 | +0.34% | 15.89 | 0.61 |
| 01/05 | 1,165 | 1,186 | 1,159 | 1,171 | +1.21% | 131,800 | 298億195万 | -0.34% | 15.85 | 0.61 |
| 01/04 | 1,117 | 1,158 | 1,108 | 1,157 | +6.44% | 150,000 | 294億4565万 | -1.95% | 15.66 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 1,083 | 1,090 | 1,078 | 1,087 | -0.64% | 61,800 | 276億6415万 | -8.35% | 14.71 | 0.56 |
| 12/28 | 1,078 | 1,094 | 1,064 | 1,094 | +2.05% | 57,300 | 278億4230万 | -8.38% | 14.81 | 0.57 |
| 12/27 | 1,043 | 1,078 | 1,043 | 1,072 | +2.39% | 94,600 | 272億8240万 | -10.74% | 14.51 | 0.55 |
| 12/26 | 1,037 | 1,053 | 1,037 | 1,047 | +0.96% | 62,600 | 266億4615万 | -13.4% | 14.17 | 0.54 |
| 12/25 | 1,053 | 1,056 | 1,037 | 1,037 | -1.43% | 113,300 | 263億9165万 | -14.93% | 14.04 | 0.54 |
| 12/22 | 1,054 | 1,067 | 1,051 | 1,052 | -0.57% | 72,000 | 267億7340万 | -14.4% | 14.24 | 0.54 |
| 12/21 | 1,063 | 1,071 | 1,057 | 1,058 | -2.4% | 57,100 | 269億2610万 | -14.61% | 14.32 | 0.55 |
| 12/20 | 1,102 | 1,110 | 1,084 | 1,084 | -0.91% | 86,800 | 275億8780万 | -13.28% | 14.67 | 0.56 |
| 12/19 | 1,059 | 1,103 | 1,046 | 1,094 | +2.82% | 176,400 | 278億4230万 | -13.04% | 14.81 | 0.57 |
| 12/18 | 1,101 | 1,104 | 1,057 | 1,064 | -4.06% | 142,400 | 270億7880万 | -15.96% | 14.4 | 0.55 |
| 12/15 | 1,099 | 1,128 | 1,055 | 1,109 | -6.49% | 354,400 | 282億2405万 | -13.09% | 15.01 | 0.57 |
| 12/14 | 1,245 | 1,258 | 1,176 | 1,186 | -6.1% | 166,500 | 301億8370万 | -7.63% | 16.05 | 0.61 |
| 12/13 | 1,249 | 1,267 | 1,242 | 1,263 | +1.36% | 46,300 | 321億4335万 | -2.02% | 17.1 | 0.65 |
| 12/12 | 1,255 | 1,268 | 1,241 | 1,246 | +0.32% | 58,500 | 317億1070万 | -3.41% | 16.87 | 0.64 |
| 12/11 | 1,248 | 1,266 | 1,234 | 1,242 | +0.16% | 52,200 | 316億890万 | -3.94% | 16.81 | 0.64 |
| 12/08 | 1,265 | 1,269 | 1,235 | 1,240 | -2.59% | 56,100 | 315億5800万 | -4.25% | 16.78 | 0.64 |
| 12/07 | 1,310 | 1,310 | 1,273 | 1,273 | -2.75% | 34,600 | 323億9785万 | -1.7% | 17.23 | 0.66 |
| 12/06 | 1,275 | 1,309 | 1,275 | 1,309 | +2.67% | 48,800 | 333億1405万 | +1.08% | 17.72 | 0.68 |
| 12/05 | 1,286 | 1,296 | 1,272 | 1,275 | -1.62% | 41,400 | 324億4875万 | -1.32% | 17.26 | 0.66 |
| 12/04 | 1,301 | 1,305 | 1,284 | 1,296 | -1.07% | 34,200 | 329億8320万 | +0.23% | 17.54 | 0.67 |
| 12/01 | 1,312 | 1,325 | 1,302 | 1,310 | -0.3% | 49,000 | 333億3950万 | +1.47% | 17.73 | 0.68 |
| 11/30 | 1,294 | 1,314 | 1,290 | 1,314 | +1.62% | 40,900 | 334億4130万 | +1.86% | 17.79 | 0.68 |
| 11/29 | 1,293 | 1,301 | 1,285 | 1,293 | -0.08% | 29,300 | 329億685万 | +0.23% | 17.5 | 0.67 |
| 11/28 | 1,300 | 1,306 | 1,281 | 1,294 | -0.46% | 27,400 | 329億3230万 | +0.23% | 17.52 | 0.67 |
| 11/27 | 1,309 | 1,321 | 1,290 | 1,300 | +0.93% | 48,800 | 330億8500万 | +0.62% | 17.6 | 0.67 |
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 | 2,255 6/12 | 682 10/28 | 439,500 9/19 | - | - | +25% 4/2 | -31.92% 10/8 |
| 2009年 10月期 | 1,590 8/28 | 663 3/3 | 423,800 1/7 | - | - | +28.15% 6/11 | -18.13% 12/25 |
| 2010年 10月期 | 1,730 3/31 | 971 10/29 | 588,400 6/11 | - | - | +17.35% 12/22 | -16.33% 8/25 |
| 2011年 10月期 | 1,203 1/7 | 666 9/26 | 412,300 12/16 | 306億1635万 | 169億4970万 | +12.7% 7/11 | -30.09% 3/15 |
| 2012年 10月期 | 972 3/19 | 604 10/31 10/29 | 308,200 9/14 | 247億3740万 | 153億7180万 | +9.6% 3/9 | -14.76% 6/4 |
| 2013年 10月期 | 768 5/22 | 547 11/15 | 305,300 3/15 | 195億4560万 | 139億2115万 | +10.81% 5/14 | -10.35% 6/7 |
| 2014年 10月期 | 661 4/2 | 570 8/8 | 434,500 3/14 | 168億2245万 | 145億650万 | +7.14% 4/2 | -7.08% 2/6 |
| 2015年 10月期 | 660 6/4 | 550 12/16 | 368,300 6/12 | 167億9700万 | 139億9750万 | +5.89% 11/27 | -7.2% 8/25 |
| 2016年 10月期 | 788 8/26 | 481 6/29 6/24 | 10,781,000 8/25 | 200億5460万 | 122億4145万 | +36.21% 8/26 | -8.89% 2/12 |
| 2017年 10月期 | 2,381 10/27 | 568 11/9 | 6,113,700 9/15 | 605億9645万 | 144億5560万 | +35.3% 2/27 | -20.16% 4/12 |
| 2018年 10月期 | 4,330 1/18 | 2,069 10/30 | 5,024,500 6/18 | 1101億9850万 | 526億5605万 | +36.3% 6/21 | -24.98% 10/29 |
| 2019年 10月期 | 2,596 11/8 | 1,180 3/25 | 1,650,700 3/13 | 660億6820万 | 300億3100万 | +21.23% 9/11 | -30.23% 12/25 |
| 2020年 10月期 | 1,565 12/9 | 630 3/17 | 963,700 12/13 | 398億2925万 | 160億3350万 | +27.65% 12/4 | -43.26% 3/13 |
| 2021年 10月期 | 2,115 3/4 | 1,203 11/5 | 1,064,400 12/10 | 538億2675万 | 306億1635万 | +21.19% 12/14 | -17.02% 3/24 |
| 2022年 10月期 | 1,583 11/15 | 1,012 1/27 | 955,400 3/14 | 402億8735万 | 257億5540万 | +16.26% 9/12 | -13.89% 12/20 |
| 2023年 10月期 | 1,720 6/19 | 1,012 12/29 | 1,309,300 6/15 | 437億7400万 | 257億5540万 | +28.76% 6/15 | -15.71% 12/21 |
| 最新 | 1,286 2024/4/23 | 22,700 | 327億2870万 | -2.87% 1,324 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 119%（2.19倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 313%（4.13倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/23 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
481円（2016/06/29） - 167%（2.67倍）
1,286円（4/23）