株価チャート
株価
4/26
- 前日 (4/25)
- 4,460
- 始値
- 4,330
- 高値
- 4,350
- 安値
- 4,105
- 終値 -6.61%
- 4,165
- 出来高 +43.4%
- 75,000
乖離率
- 株価（5日）
移動平均値 - -5.85%
4,424 - 株価（25日）
移動平均値 - -5.75%
4,419 - 出来高（5日）
移動平均値 - +94.91%
38,480
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 4,330 | 4,350 | 4,105 | 4,165 | -6.61% | 75,000 | 438億7077万 | -5.75% | 14.18 | 1.13 |
| 04/25 | 4,535 | 4,545 | 4,390 | 4,460 | -1.76% | 52,300 | 469億7807万 | +0.88% | 15.19 | 1.21 |
| 04/24 | 4,485 | 4,565 | 4,485 | 4,540 | +0.67% | 29,100 | 478億2072万 | +2.88% | 15.46 | 1.23 |
| 04/23 | 4,480 | 4,515 | 4,460 | 4,510 | +1.46% | 13,700 | 475億473万 | +2.5% | 15.36 | 1.22 |
| 04/22 | 4,560 | 4,560 | 4,440 | 4,445 | -1.11% | 22,300 | 468億2007万 | +1.16% | 15.14 | 1.2 |
| 04/19 | 4,430 | 4,515 | 4,390 | 4,495 | +1.47% | 31,100 | 473億4673万 | +2.21% | 15.31 | 1.21 |
| 04/18 | 4,385 | 4,470 | 4,385 | 4,430 | +1.03% | 10,500 | 466億6207万 | +1.28% | 15.09 | 1.2 |
| 04/17 | 4,350 | 4,420 | 4,340 | 4,385 | +1.27% | 13,300 | 461億8808万 | +0.83% | 14.93 | 1.18 |
| 04/16 | 4,425 | 4,425 | 4,330 | 4,330 | -2.15% | 28,500 | 456億875万 | +0.05% | 14.75 | 1.17 |
| 04/15 | 4,490 | 4,490 | 4,420 | 4,425 | -1.67% | 20,700 | 466億941万 | +2.69% | 15.07 | 1.2 |
| 04/12 | 4,495 | 4,540 | 4,485 | 4,500 | +0.33% | 15,700 | 473億9940万 | +4.94% | 15.32 | 1.22 |
| 04/11 | 4,485 | 4,500 | 4,460 | 4,485 | -0.55% | 13,200 | 472億4140万 | +5.21% | 15.27 | 1.21 |
| 04/10 | 4,465 | 4,535 | 4,465 | 4,510 | +0.78% | 15,200 | 475億473万 | +6.39% | 15.36 | 1.22 |
| 04/09 | 4,500 | 4,500 | 4,460 | 4,475 | +0.34% | 11,600 | 471億3607万 | +6.17% | 15.24 | 1.21 |
| 04/08 | 4,455 | 4,470 | 4,435 | 4,460 | +0.45% | 17,600 | 469億7807万 | +6.42% | 15.19 | 1.21 |
| 04/05 | 4,475 | 4,510 | 4,390 | 4,440 | -1.22% | 21,600 | 467億6740万 | +6.6% | 15.12 | 1.2 |
| 04/04 | 4,515 | 4,550 | 4,470 | 4,495 | -0.44% | 24,600 | 473億4673万 | +8.5% | 15.31 | 1.21 |
| 04/03 | 4,450 | 4,570 | 4,420 | 4,515 | +0.89% | 23,900 | 475億5739万 | +9.69% | 15.38 | 1.22 |
| 04/02 | 4,375 | 4,510 | 4,375 | 4,475 | +2.17% | 27,500 | 471億3607万 | +9.44% | 15.24 | 1.21 |
| 04/01 | 4,445 | 4,500 | 4,370 | 4,380 | -1.02% | 24,200 | 461億3541万 | +7.86% | 14.92 | 1.18 |
| 03/29 | 4,490 | 4,490 | 4,350 | 4,425 | +0.8% | 25,100 | 466億941万 | +9.58% | 15.07 | 1.2 |
| 03/28 | 4,300 | 4,445 | 4,300 | 4,390 | +2.09% | 21,600 | 462億4074万 | +9.45% | 14.95 | 1.19 |
| 03/27 | 4,250 | 4,305 | 4,250 | 4,300 | +0.82% | 20,800 | 452億9276万 | +7.82% | 14.64 | 1.16 |
| 03/26 | 4,185 | 4,290 | 4,185 | 4,265 | +1.91% | 14,000 | 449億2409万 | +7.57% | 14.52 | 1.15 |
| 03/25 | 4,230 | 4,265 | 4,185 | 4,185 | -0.71% | 15,000 | 440億8144万 | +6.14% | 14.25 | 1.13 |
| 03/22 | 4,305 | 4,305 | 4,180 | 4,215 | -0.59% | 16,600 | 443億9743万 | +7.47% | 14.35 | 1.14 |
| 03/21 | 4,245 | 4,255 | 4,145 | 4,240 | +0.24% | 28,500 | 446億6076万 | +8.75% | 14.44 | 1.15 |
| 03/19 | 4,380 | 4,380 | 4,175 | 4,230 | -3.09% | 54,700 | 445億5543万 | +9.1% | 14.41 | 1.14 |
| 03/18 | 4,640 | 4,805 | 4,365 | 4,365 | -3.85% | 84,800 | 459億7741万 | +13.32% | 14.87 | 1.18 |
| 03/15 | 4,180 | 4,560 | 4,175 | 4,540 | +16.41% | 218,100 | 478億2072万 | +18.72% | 15.46 | 1.23 |
| 03/14 | 3,805 | 3,925 | 3,805 | 3,900 | +2.5% | 26,000 | 410億7948万 | +2.98% | 13.28 | 1.05 |
| 03/13 | 3,900 | 3,900 | 3,775 | 3,805 | -1.42% | 14,400 | 400億7882万 | +0.69% | 12.96 | 1.03 |
| 03/12 | 3,835 | 3,865 | 3,790 | 3,860 | +0.52% | 10,300 | 406億5815万 | +2.2% | 13.15 | 1.04 |
| 03/11 | 3,845 | 3,855 | 3,795 | 3,840 | -1.54% | 17,900 | 404億4748万 | +1.8% | 13.08 | 1.04 |
| 03/08 | 3,830 | 3,930 | 3,830 | 3,900 | +0.65% | 12,900 | 410億7948万 | +3.56% | 13.28 | 1.05 |
| 03/07 | 3,900 | 3,950 | 3,830 | 3,875 | -0.26% | 16,800 | 408億1615万 | +3.11% | 13.2 | 1.05 |
| 03/06 | 3,880 | 3,915 | 3,880 | 3,885 | -0.77% | 14,700 | 409億2148万 | +3.57% | 13.23 | 1.05 |
| 03/05 | 3,850 | 3,935 | 3,810 | 3,915 | +0.77% | 16,400 | 412億3747万 | +4.54% | 13.33 | 1.06 |
| 03/04 | 3,865 | 3,935 | 3,855 | 3,885 | +2.37% | 28,300 | 409億2148万 | +4.02% | 13.23 | 1.05 |
| 03/01 | 3,835 | 3,855 | 3,770 | 3,795 | -2.44% | 27,200 | 399億7349万 | +1.8% | 12.92 | 1.03 |
| 02/29 | 3,860 | 3,905 | 3,830 | 3,890 | +1.7% | 17,600 | 409億7414万 | +4.54% | 13.25 | 1.05 |
| 02/28 | 3,830 | 3,870 | 3,810 | 3,825 | -0.26% | 15,000 | 402億8949万 | +3.02% | 13.03 | 1.03 |
| 02/27 | 3,800 | 3,840 | 3,795 | 3,835 | +1.19% | 15,500 | 403億9482万 | +3.48% | 13.06 | 1.04 |
| 02/26 | 3,820 | 3,860 | 3,790 | 3,790 | -0.39% | 14,100 | 399億2082万 | +2.49% | 12.91 | 1.02 |
| 02/22 | 3,750 | 3,810 | 3,750 | 3,805 | +1.47% | 8,900 | 400億7882万 | +2.98% | 12.96 | 1.03 |
| 02/21 | 3,805 | 3,810 | 3,735 | 3,750 | -1.19% | 8,400 | 394億9950万 | +1.63% | 12.77 | 1.01 |
| 02/20 | 3,775 | 3,820 | 3,760 | 3,795 | +1.74% | 19,200 | 399億7349万 | +2.9% | 12.92 | 1.03 |
| 02/19 | 3,750 | 3,750 | 3,705 | 3,730 | +0.27% | 12,700 | 392億8883万 | +1.17% | 12.7 | 1.01 |
| 02/16 | 3,655 | 3,750 | 3,655 | 3,720 | +1.78% | 26,200 | 391億8350万 | +0.87% | 12.67 | 1.01 |
| 02/15 | 3,670 | 3,670 | 3,605 | 3,655 | +0.27% | 13,500 | 384億9884万 | -0.98% | 12.45 | 0.99 |
| 02/14 | 3,645 | 3,675 | 3,620 | 3,645 | -1.22% | 14,900 | 383億9351万 | -1.41% | 12.41 | 0.98 |
| 02/13 | 3,635 | 3,690 | 3,610 | 3,690 | +2.36% | 16,800 | 388億6750万 | -0.32% | 12.57 | 1 |
| 02/09 | 3,650 | 3,685 | 3,605 | 3,605 | -1.37% | 20,600 | 379億7218万 | -2.62% | 12.28 | 0.97 |
| 02/08 | 3,630 | 3,675 | 3,595 | 3,655 | +0.69% | 21,900 | 384億9884万 | -1.48% | 12.45 | 0.99 |
| 02/07 | 3,695 | 3,700 | 3,630 | 3,630 | -1.89% | 19,700 | 382億3551万 | -2.37% | 12.36 | 0.98 |
| 02/06 | 3,755 | 3,755 | 3,700 | 3,700 | -1.6% | 17,100 | 389億7284万 | -0.75% | 12.6 | 1 |
| 02/05 | 3,755 | 3,765 | 3,710 | 3,760 | +1.21% | 18,600 | 396億483万 | +0.67% | 12.8 | 1.02 |
| 02/02 | 3,700 | 3,755 | 3,685 | 3,715 | +0.41% | 29,700 | 391億3083万 | -0.75% | 12.65 | 1 |
| 02/01 | 3,700 | 3,750 | 3,670 | 3,700 | 0% | 44,400 | 389億7284万 | -1.36% | 12.6 | 1 |
| 01/31 | 3,735 | 3,735 | 3,655 | 3,700 | -0.27% | 21,000 | 389億7284万 | -1.67% | 12.6 | 1 |
| 01/30 | 3,740 | 3,755 | 3,705 | 3,710 | -0.54% | 11,400 | 390億7817万 | -1.77% | 12.63 | 1 |
| 01/29 | 3,665 | 3,730 | 3,665 | 3,730 | +1.63% | 8,300 | 392億8883万 | -1.64% | 12.7 | 1.01 |
| 01/26 | 3,705 | 3,705 | 3,650 | 3,670 | -0.94% | 11,900 | 386億5684万 | -3.37% | 12.5 | 0.99 |
| 01/25 | 3,650 | 3,705 | 3,645 | 3,705 | +2.49% | 17,200 | 390億2550万 | -2.35% | 12.62 | 1 |
| 01/24 | 3,650 | 3,665 | 3,605 | 3,615 | -1.77% | 18,500 | 380億7751万 | -4.31% | 12.31 | 0.98 |
| 01/23 | 3,685 | 3,705 | 3,670 | 3,680 | +0.27% | 16,400 | 387億6217万 | -1.76% | 12.53 | 0.99 |
| 01/22 | 3,645 | 3,700 | 3,645 | 3,670 | +0.96% | 11,900 | 386億5684万 | -1.08% | 12.5 | 0.99 |
| 01/19 | 3,690 | 3,700 | 3,635 | 3,635 | -1.62% | 22,600 | 382億8818万 | -1.09% | 12.38 | 0.98 |
| 01/18 | 3,690 | 3,725 | 3,690 | 3,695 | +0.14% | 13,400 | 389億2017万 | +1.43% | 12.58 | 1 |
| 01/17 | 3,700 | 3,750 | 3,680 | 3,690 | -0.4% | 25,100 | 388億6750万 | +2.33% | 12.57 | 1 |
| 01/16 | 3,775 | 3,775 | 3,700 | 3,705 | -1.85% | 23,500 | 390億2550万 | +3.72% | 12.62 | 1 |
| 01/15 | 3,750 | 3,790 | 3,745 | 3,775 | +0.67% | 14,400 | 397億6283万 | +6.73% | 12.86 | 1.02 |
| 01/12 | 3,785 | 3,790 | 3,715 | 3,750 | -0.92% | 21,900 | 394億9950万 | +7.17% | 12.77 | 1.01 |
| 01/11 | 3,790 | 3,805 | 3,750 | 3,785 | -0.39% | 23,100 | 398億6816万 | +9.3% | 12.89 | 1.02 |
| 01/10 | 3,815 | 3,880 | 3,785 | 3,800 | +0.53% | 25,500 | 400億2616万 | +10.88% | 12.94 | 1.03 |
| 01/09 | 3,715 | 3,800 | 3,715 | 3,780 | +2.16% | 23,400 | 398億1549万 | +11.5% | 12.87 | 1.02 |
| 01/05 | 3,825 | 3,825 | 3,675 | 3,700 | -2.63% | 29,300 | 389億7284万 | +10.32% | 12.6 | 1 |
| 01/04 | 3,890 | 3,920 | 3,785 | 3,800 | -1.3% | 34,500 | 400億2616万 | +14.39% | 12.94 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 3,875 | 3,930 | 3,830 | 3,850 | -0.65% | 18,800 | 405億5282万 | +17.16% | 13.11 | 1.04 |
| 12/28 | 3,845 | 3,905 | 3,840 | 3,875 | -0.13% | 25,600 | 408億1615万 | +19.3% | 13.2 | 1.05 |
| 12/27 | 3,980 | 4,005 | 3,870 | 3,880 | -1.9% | 29,400 | 408億6881万 | +20.95% | 13.21 | 1.05 |
| 12/26 | 3,880 | 3,960 | 3,880 | 3,955 | +1.15% | 28,100 | 416億5880万 | +24.92% | 13.47 | 1.07 |
| 12/25 | 3,860 | 3,995 | 3,820 | 3,910 | -2.25% | 44,500 | 411億8481万 | +25.24% | 13.32 | 1.06 |
| 12/22 | 4,035 | 4,060 | 3,925 | 4,000 | -1.23% | 99,600 | 421億3280万 | +29.87% | 13.62 | 1.08 |
| 12/21 | 4,000 | 4,330 | 3,970 | 4,050 | -1.34% | 224,800 | 426億5946万 | +33.44% | 13.79 | 1.09 |
| 12/20 | 4,085 | 4,200 | 3,915 | 4,105 | +5.94% | 248,200 | 432億3878万 | +37.43% | 13.98 | 1.11 |
| 12/19 | 3,610 | 3,875 | 3,600 | 3,875 | +8.39% | 188,400 | 408億1615万 | +32.03% | 13.2 | 1.05 |
| 12/18 | 3,300 | 3,600 | 3,235 | 3,575 | +8.17% | 395,400 | 376億5619万 | +23.62% | 12.17 | 0.97 |
| 12/15 | 3,200 | 3,305 | 3,185 | 3,305 | +17.99% | 231,400 | 348億1222万 | +15.48% | 11.26 | 0.89 |
| 12/14 | 2,805 | 2,815 | 2,778 | 2,801 | +0.54% | 37,800 | 295億349万 | -1.48% | 9.54 | 0.76 |
| 12/13 | 2,800 | 2,800 | 2,774 | 2,786 | -0.36% | 9,300 | 293億4549万 | -2% | 9.49 | 0.75 |
| 12/12 | 2,875 | 2,875 | 2,778 | 2,796 | -1.2% | 22,500 | 294億5082万 | -1.65% | 9.52 | 0.76 |
| 12/11 | 2,784 | 2,838 | 2,784 | 2,830 | +1.95% | 13,400 | 298億895万 | -0.42% | 9.64 | 0.76 |
| 12/08 | 2,810 | 2,810 | 2,771 | 2,776 | -1.7% | 19,500 | 292億4016万 | -2.15% | 9.45 | 0.75 |
| 12/07 | 2,840 | 2,840 | 2,818 | 2,824 | -0.84% | 15,000 | 297億4575万 | -0.39% | 9.62 | 0.76 |
| 12/06 | 2,812 | 2,855 | 2,812 | 2,848 | +1.1% | 11,700 | 299億9855万 | +0.67% | 9.7 | 0.77 |
| 12/05 | 2,818 | 2,838 | 2,812 | 2,817 | -1.3% | 20,700 | 296億7202万 | -0.14% | 9.59 | 0.76 |
| 12/04 | 2,861 | 2,872 | 2,842 | 2,854 | -0.66% | 19,500 | 300億6175万 | +1.17% | 9.72 | 0.77 |
| 12/01 | 2,885 | 2,885 | 2,860 | 2,873 | -0.1% | 13,500 | 302億6188万 | +1.95% | 9.78 | 0.78 |
| 11/30 | 2,868 | 2,891 | 2,865 | 2,876 | -0.42% | 15,500 | 302億9348万 | +2.2% | 9.79 | 0.78 |
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 | 1,600 7/14 | 811 10/28 | 158,500 12/12 | - | - | +17.61% 6/19 | -25.17% 10/8 |
| 2009年 10月期 | 1,500 10/1 | 784 3/4 | 80,600 6/4 | - | - | +36.33% 6/4 | -14.17% 11/17 |
| 2010年 10月期 | 1,400 4/26 | 1,040 8/12 | 47,800 5/31 | - | - | +16.4% 3/30 | -12.81% 5/25 |
| 2011年 10月期 | 1,849 4/22 | 912 3/15 | 143,200 4/22 | 194億7588万 | 96億627万 | +17.13% 4/4 | -27.97% 3/15 |
| 2012年 10月期 | 1,852 5/2 | 1,172 11/25 | 81,000 4/25 | 195億748万 | 123億4491万 | +13.01% 2/21 | -18.72% 6/4 |
| 2013年 10月期 | 2,130 2/20 | 1,327 11/12 | 128,500 5/30 | 224億3571万 | 139億7755万 | +13.36% 9/27 | -16.58% 6/14 |
| 2014年 10月期 | 1,950 9/29 | 1,488 11/15 11/14 | 124,100 10/28 | 205億3974万 | 156億7340万 | +8.95% 9/29 | -8.35% 10/17 |
| 2015年 10月期 | 1,890 3/5 | 1,460 8/25 | 187,100 3/5 | 199億774万 | 153億7847万 | +6.16% 3/5 | -7.47% 8/25 |
| 2016年 10月期 | 1,598 1/4 | 1,328 2/12 | 124,300 10/26 | 168億3205万 | 139億8808万 | +5.24% 7/19 | -9.46% 2/12 |
| 2017年 10月期 | 2,312 9/20 | 1,480 11/9 | 333,900 9/20 | 243億5275万 | 155億8913万 | +14.72% 1/19 | -4.34% 3/15 |
| 2018年 10月期 | 2,515 8/31 | 1,895 2/13 | 279,500 3/2 | 264億9099万 | 199億6041万 | +9.55% 6/5 | -10.13% 9/12 |
| 2019年 10月期 | 2,570 3/26 | 2,025 12/25 | 110,900 10/29 | 270億7032万 | 213億2973万 | +6.52% 1/21 | -9.21% 12/25 |
| 2020年 10月期 | 2,370 11/6 | 1,460 3/13 | 152,000 10/29 | 249億6368万 | 153億7847万 | +20.36% 3/27 | -22.29% 3/13 |
| 2021年 10月期 | 2,595 9/24 | 1,890 12/10 | 161,300 10/8 | 273億3365万 | 199億774万 | +9.58% 6/10 | -7.47% 10/29 |
| 2022年 10月期 | 2,558 9/13 | 2,035 1/27 | 175,300 9/30 | 269億4392万 | 214億3506万 | +4.8% 2/9 | -7.2% 1/27 |
| 2023年 10月期 | 3,310 9/13 | 2,250 1/6 | 156,900 10/5 | 348億6489万 | 236億9970万 | +19.93% 6/8 | -8.85% 10/30 |
| 最新 | 4,165 2024/4/26 | 75,000 | 438億7077万 | -5.75% 4,419 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/04/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
784円（2009/03/04） - 431%（5.31倍）
4,165円（4/26）