株価チャート
株価
4/17
- 前日 (4/16)
- 153
- 始値
- 152
- 高値
- 154
- 安値
- 151
- 終値 -0.65%
- 152
- 出来高 +33.64%
- 43,300
乖離率
- 株価（5日）
移動平均値 - -1.3%
154 - 株価（25日）
移動平均値 - -3.18%
157 - 出来高（5日）
移動平均値 - +2.8%
42,120
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 152 | 154 | 151 | 152 | -0.65% | 43,300 | 24億6458万 | -3.18% | - | 1.03 |
| 04/16 | 153 | 154 | 153 | 153 | -1.29% | 32,400 | 24億8080万 | -2.55% | - | 1.03 |
| 04/15 | 154 | 157 | 153 | 155 | 0% | 40,800 | 25億1323万 | -1.27% | - | 1.05 |
| 04/12 | 155 | 157 | 155 | 155 | 0% | 30,200 | 25億1323万 | -1.27% | - | 1.05 |
| 04/11 | 156 | 158 | 153 | 155 | 0% | 63,900 | 25億1323万 | -1.9% | - | 1.05 |
| 04/10 | 158 | 158 | 155 | 155 | -0.64% | 41,300 | 25億1323万 | -2.52% | - | 1.05 |
| 04/09 | 154 | 167 | 154 | 156 | +1.3% | 263,700 | 25億2944万 | -1.89% | - | 1.05 |
| 04/08 | 155 | 156 | 154 | 154 | -0.65% | 12,500 | 24億9701万 | -3.14% | - | 1.04 |
| 04/05 | 155 | 156 | 153 | 155 | -0.64% | 51,200 | 25億1323万 | -2.52% | - | 1.05 |
| 04/04 | 156 | 159 | 155 | 156 | 0% | 34,900 | 25億2944万 | -1.89% | - | 1.05 |
| 04/03 | 158 | 158 | 155 | 156 | -0.64% | 37,900 | 25億2944万 | -1.89% | - | 1.05 |
| 04/02 | 158 | 159 | 157 | 157 | -1.26% | 20,500 | 25億4566万 | -0.63% | - | 1.06 |
| 04/01 | 158 | 159 | 158 | 159 | 0% | 10,200 | 25億7808万 | +0.63% | - | 1.08 |
| 03/29 | 159 | 159 | 158 | 159 | +0.63% | 10,200 | 25億7808万 | +0.63% | - | 1.08 |
| 03/28 | 158 | 160 | 158 | 158 | 0% | 17,500 | 25億6187万 | 0% | - | 1.07 |
| 03/27 | 159 | 159 | 158 | 158 | 0% | 11,000 | 25億6187万 | 0% | - | 1.07 |
| 03/26 | 157 | 158 | 157 | 158 | +0.64% | 28,400 | 25億6187万 | +0.64% | - | 1.07 |
| 03/25 | 159 | 159 | 157 | 157 | -1.26% | 25,600 | 25億4566万 | 0% | - | 1.06 |
| 03/22 | 157 | 159 | 157 | 159 | +0.63% | 29,500 | 25億7808万 | +1.27% | - | 1.08 |
| 03/21 | 158 | 159 | 156 | 158 | 0% | 26,100 | 25億6187万 | +0.64% | - | 1.07 |
| 03/19 | 158 | 159 | 157 | 158 | -0.63% | 28,300 | 25億6187万 | +0.64% | - | 1.07 |
| 03/18 | 158 | 159 | 156 | 159 | 0% | 38,000 | 25億7808万 | +1.27% | - | 1.08 |
| 03/15 | 158 | 160 | 155 | 159 | +1.27% | 88,100 | 25億7808万 | +1.92% | - | 1.08 |
| 03/14 | 159 | 162 | 156 | 157 | -1.26% | 98,100 | 25億4566万 | +0.64% | - | 1.06 |
| 03/13 | 160 | 160 | 156 | 159 | +0.63% | 55,000 | 25億7808万 | +1.92% | - | 1.08 |
| 03/12 | 160 | 162 | 158 | 158 | -0.63% | 131,400 | 25億6187万 | +1.28% | - | 1.07 |
| 03/11 | 162 | 162 | 158 | 159 | -0.63% | 128,500 | 25億7808万 | +1.92% | - | 1.08 |
| 03/08 | 168 | 169 | 158 | 160 | -1.84% | 335,300 | 25億9430万 | +2.56% | - | 1.08 |
| 03/07 | 176 | 179 | 162 | 163 | -14.66% | 1,027,300 | 26億4294万 | +4.49% | - | 1.1 |
| 03/06 | 164 | 210 | 161 | 191 | +19.38% | 5,371,200 | 30億9695万 | +22.44% | - | 1.29 |
| 03/05 | 150 | 169 | 150 | 160 | +6.67% | 658,300 | 25億9430万 | +3.23% | - | 1.08 |
| 03/04 | 150 | 151 | 150 | 150 | 0% | 17,800 | 24億3216万 | -3.23% | - | 1.01 |
| 03/01 | 151 | 152 | 150 | 150 | -0.66% | 40,400 | 24億3216万 | -3.23% | - | 1.01 |
| 02/29 | 152 | 153 | 151 | 151 | -0.66% | 37,900 | 24億4837万 | -2.58% | - | 1.02 |
| 02/28 | 152 | 153 | 151 | 152 | 0% | 10,300 | 24億6458万 | -2.56% | - | 1.03 |
| 02/27 | 153 | 153 | 151 | 152 | 0% | 11,900 | 24億6458万 | -2.56% | - | 1.03 |
| 02/26 | 153 | 153 | 152 | 152 | 0% | 22,000 | 24億6458万 | -2.56% | - | 1.03 |
| 02/22 | 153 | 153 | 152 | 152 | -0.65% | 11,500 | 24億6458万 | -2.56% | - | 1.03 |
| 02/21 | 154 | 154 | 152 | 153 | 0% | 16,100 | 24億8080万 | -1.92% | - | 1.03 |
| 02/20 | 152 | 155 | 152 | 153 | +0.66% | 22,300 | 24億8080万 | -1.92% | - | 1.03 |
| 02/19 | 153 | 154 | 152 | 152 | -0.65% | 13,000 | 24億6458万 | -3.18% | - | 1.03 |
| 02/16 | 153 | 154 | 150 | 153 | +1.32% | 32,500 | 24億8080万 | -2.55% | - | 1.03 |
| 02/15 | 155 | 156 | 151 | 151 | -1.95% | 60,100 | 24億4837万 | -3.82% | - | 1.02 |
| 02/14 | 158 | 158 | 154 | 154 | -1.91% | 26,000 | 24億9701万 | -1.91% | - | 1.04 |
| 02/13 | 156 | 158 | 155 | 157 | +0.64% | 43,200 | 25億4566万 | -0.63% | - | 1.06 |
| 02/09 | 156 | 157 | 156 | 156 | -0.64% | 24,800 | 25億2944万 | -1.27% | - | 1.05 |
| 02/08 | 157 | 157 | 156 | 157 | 0% | 30,100 | 25億4566万 | -0.63% | - | 1.06 |
| 02/07 | 158 | 158 | 157 | 157 | -0.63% | 29,600 | 25億4566万 | -0.63% | - | 1.06 |
| 02/06 | 158 | 160 | 158 | 158 | 0% | 16,200 | 25億6187万 | 0% | - | 1.07 |
| 02/05 | 159 | 159 | 157 | 158 | -0.63% | 47,100 | 25億6187万 | 0% | - | 1.07 |
| 02/02 | 161 | 161 | 159 | 159 | 0% | 41,700 | 25億7808万 | +1.27% | - | 1.08 |
| 02/01 | 161 | 162 | 159 | 159 | -1.85% | 61,900 | 25億7808万 | +1.27% | - | 1.08 |
| 01/31 | 157 | 176 | 156 | 162 | +3.85% | 485,900 | 26億2673万 | +3.18% | - | 1.1 |
| 01/30 | 159 | 159 | 156 | 156 | -1.89% | 71,900 | 25億2944万 | -0.64% | - | 1.05 |
| 01/29 | 157 | 159 | 156 | 159 | +1.27% | 30,800 | 25億7808万 | +0.63% | - | 1.08 |
| 01/26 | 157 | 157 | 156 | 157 | 0% | 18,300 | 25億4566万 | -0.63% | - | 1.06 |
| 01/25 | 157 | 158 | 156 | 157 | 0% | 10,200 | 25億4566万 | -0.63% | - | 1.06 |
| 01/24 | 157 | 158 | 156 | 157 | 0% | 5,400 | 25億4566万 | -0.63% | - | 1.06 |
| 01/23 | 156 | 158 | 156 | 157 | +0.64% | 12,000 | 25億4566万 | -1.26% | - | 1.06 |
| 01/22 | 156 | 157 | 156 | 156 | 0% | 4,700 | 25億2944万 | -1.89% | - | 1.05 |
| 01/19 | 156 | 157 | 156 | 156 | 0% | 5,300 | 25億2944万 | -2.5% | - | 1.05 |
| 01/18 | 157 | 157 | 156 | 156 | -0.64% | 6,400 | 25億2944万 | -2.5% | - | 1.05 |
| 01/17 | 157 | 158 | 156 | 157 | -0.63% | 14,500 | 25億4566万 | -1.88% | - | 1.06 |
| 01/16 | 158 | 159 | 157 | 158 | 0% | 12,800 | 25億6187万 | -1.86% | - | 1.07 |
| 01/15 | 157 | 158 | 157 | 158 | +0.64% | 18,100 | 25億6187万 | -1.86% | - | 1.07 |
| 01/12 | 157 | 158 | 157 | 157 | -0.63% | 24,200 | 25億4566万 | -3.09% | - | 1.06 |
| 01/11 | 159 | 159 | 157 | 158 | -0.63% | 18,100 | 25億6187万 | -2.47% | - | 1.07 |
| 01/10 | 159 | 160 | 158 | 159 | 0% | 22,100 | 25億7808万 | -2.45% | - | 1.08 |
| 01/09 | 158 | 159 | 157 | 159 | +1.27% | 18,000 | 25億7808万 | -2.45% | - | 1.08 |
| 01/05 | 158 | 158 | 156 | 157 | -0.63% | 18,900 | 25億4566万 | -3.68% | - | 1.06 |
| 01/04 | 158 | 158 | 157 | 158 | 0% | 8,900 | 25億6187万 | -3.66% | - | 1.07 |
| 2023 | ||||||||||
| 12/29 | 157 | 159 | 157 | 158 | +1.28% | 14,300 | 25億6187万 | -3.66% | - | 1.07 |
| 12/28 | 157 | 158 | 156 | 156 | +0.65% | 18,600 | 25億2944万 | -5.45% | - | 1.05 |
| 12/27 | 155 | 157 | 155 | 155 | 0% | 56,700 | 25億1323万 | -6.63% | - | 1.05 |
| 12/26 | 157 | 158 | 155 | 155 | -1.9% | 27,300 | 25億1323万 | -6.63% | - | 1.05 |
| 12/25 | 159 | 159 | 158 | 158 | -0.63% | 29,500 | 25億6187万 | -5.39% | - | 1.07 |
| 12/22 | 160 | 164 | 158 | 159 | 0% | 38,500 | 25億7808万 | -4.79% | - | 1.08 |
| 12/21 | 158 | 161 | 158 | 159 | -1.85% | 46,200 | 25億7808万 | -5.36% | - | 1.08 |
| 12/20 | 160 | 163 | 158 | 162 | 0% | 59,400 | 26億2673万 | -3.57% | - | 1.1 |
| 12/19 | 163 | 164 | 161 | 162 | -0.61% | 46,800 | 26億2673万 | -4.14% | - | 1.1 |
| 12/18 | 168 | 168 | 161 | 163 | -2.98% | 43,300 | 26億4294万 | -3.55% | - | 1.1 |
| 12/15 | 170 | 170 | 166 | 168 | -0.59% | 30,200 | 27億2401万 | -0.59% | - | 1.14 |
| 12/14 | 167 | 170 | 166 | 169 | +1.2% | 43,600 | 27億4023万 | -0.59% | - | 1.14 |
| 12/13 | 166 | 167 | 165 | 167 | +0.6% | 33,800 | 27億780万 | -1.76% | - | 1.13 |
| 12/12 | 167 | 167 | 166 | 166 | -1.19% | 7,400 | 26億9159万 | -2.35% | - | 1.12 |
| 12/11 | 167 | 168 | 166 | 168 | +1.2% | 12,500 | 27億2401万 | -1.18% | - | 1.14 |
| 12/08 | 167 | 169 | 166 | 166 | -1.19% | 18,600 | 26億9159万 | -2.35% | - | 1.12 |
| 12/07 | 167 | 168 | 167 | 168 | 0% | 14,800 | 27億2401万 | -1.18% | - | 1.14 |
| 12/06 | 168 | 169 | 166 | 168 | -0.59% | 35,200 | 27億2401万 | -1.75% | - | 1.14 |
| 12/05 | 168 | 169 | 167 | 169 | +0.6% | 27,400 | 27億4023万 | -1.17% | - | 1.14 |
| 12/04 | 167 | 169 | 167 | 168 | +0.6% | 26,300 | 27億2401万 | -1.75% | - | 1.14 |
| 12/01 | 170 | 170 | 165 | 167 | -1.76% | 56,000 | 27億780万 | -2.91% | - | 1.13 |
| 11/30 | 171 | 171 | 168 | 170 | -0.58% | 36,200 | 27億5644万 | -1.73% | - | 1.15 |
| 11/29 | 170 | 171 | 170 | 171 | +0.59% | 21,300 | 27億7266万 | -1.16% | - | 1.16 |
| 11/28 | 169 | 170 | 168 | 170 | +0.59% | 19,300 | 27億5644万 | -2.3% | - | 1.15 |
| 11/27 | 171 | 171 | 167 | 169 | -1.17% | 30,300 | 27億4023万 | -2.87% | - | 1.14 |
| 11/24 | 170 | 172 | 170 | 171 | 0% | 22,100 | 27億7266万 | -2.29% | - | 1.16 |
| 11/22 | 170 | 172 | 170 | 171 | +0.59% | 24,400 | 27億7266万 | -2.29% | - | 1.16 |
| 11/21 | 170 | 172 | 170 | 170 | 0% | 8,600 | 27億5644万 | -3.41% | - | 1.15 |
| 11/20 | 170 | 171 | 169 | 170 | +0.59% | 7,800 | 27億5644万 | -3.41% | - | 1.15 |
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 | 498 12/7 11/5 | 273 10/28 | 201,800 10/27 | - | - | +10.1% 3/31 | -15.25% 1/22 |
| 2009年 10月期 | 466 10/1 | 257 11/21 | 419,100 10/27 | - | - | +13.44% 6/11 | -13.23% 11/25 |
| 2010年 10月期 | 415 9/29 | 330 12/14 | 644,200 10/27 | - | - | +8.22% 9/28 | -11.83% 11/1 |
| 2011年 10月期 | 394 10/3 | 243 3/15 | 243,100 10/26 | 49億9907万 | 30億8318万 | +6.14% 7/7 | -32.18% 3/15 |
| 2012年 10月期 | 423 4/4 | 340 6/4 | 299,600 10/26 | 53億6702万 | 43億1392万 | +8.3% 1/27 | -8.83% 5/16 |
| 2013年 10月期 | 497 9/30 | 351 11/16 | 553,500 10/28 | 63億593万 | 44億5348万 | +10.46% 9/30 | -7.03% 11/8 |
| 2014年 10月期 | 558 9/29 | 430 12/5 12/4 | 455,500 10/29 | 70億7990万 | 54億5584万 | +7.89% 9/3 | -7% 10/29 |
| 2015年 10月期 | 580 8/19 8/11 他4件 | 440 8/25 | 328,500 10/27 | 73億5904万 | 55億8272万 | +7.34% 8/3 | -13.24% 8/25 |
| 2016年 10月期 | 509 12/8 12/7 | 431 6/24 | 325,900 10/26 | 64億5819万 | 54億6852万 | +5% 12/8 | -9.39% 1/21 |
| 2017年 10月期 | 546 10/17 | 455 11/9 | 342,300 10/26 | 69億2764万 | 57億7304万 | +5.61% 10/17 | -5.12% 11/6 |
| 2018年 10月期 | 537 3/8 | 351 7/11 | 283,600 6/4 | 68億1345万 | 44億5348万 | +7.1% 9/26 | -16.58% 6/6 |
| 2019年 10月期 | 397 5/29 | 227 12/25 | 1,192,200 5/29 | 50億3713万 | 28億8017万 | +17.66% 5/29 | -31.22% 12/25 |
| 2020年 10月期 | 478 9/10 | 192 3/13 | 669,300 9/10 | 60億6486万 | 24億3609万 | +17.11% 6/5 | -30.16% 3/13 |
| 2021年 10月期 | 385 12/4 12/3 | 322 10/27 | 330,600 10/27 | 48億8488万 | 40億8553万 | +5.18% 3/11 | -6.65% 1/5 |
| 2022年 10月期 | 333 2/4 | 200 10/31 10/28 | 893,900 2/4 | 42億2510万 | 25億3760万 | +5.96% 10/3 | -11.66% 7/20 |
| 2023年 10月期 | 208 2/14 | 169 10/31 | 123,400 12/8 | 26億3910万 | 27億4023万 | +9.75% 2/14 | -7.77% 11/1 |
| 最新 | 152 2024/4/17 | 43,300 | 24億6458万 | -3.18% 157 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 101%（2.01倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/04/17 vs 2023/12/29
- -4%（0.96倍）