株価チャート
株価
4/17
- 前日 (4/16)
- 4,395
- 始値
- 4,375
- 高値
- 4,410
- 安値
- 4,340
- 終値 -1.25%
- 4,340
- 出来高 +24.95%
- 124,700
乖離率
- 株価（5日）
移動平均値 - -3%
4,474 - 株価（25日）
移動平均値 - -6.45%
4,639 - 出来高（5日）
移動平均値 - +35.31%
92,160
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 | 4,375 | 4,410 | 4,340 | 4,340 | -1.25% | 124,700 | 742億1400万 | -6.45% | 25.21 | 1.45 |
| 04/16 | 4,490 | 4,500 | 4,395 | 4,395 | -2.66% | 99,800 | 751億5450万 | -5.61% | 25.53 | 1.46 |
| 04/15 | 4,550 | 4,555 | 4,495 | 4,515 | -0.77% | 116,600 | 772億650万 | -3.3% | 26.22 | 1.5 |
| 04/12 | 4,575 | 4,585 | 4,550 | 4,550 | -0.44% | 52,500 | 778億500万 | -2.78% | 26.43 | 1.52 |
| 04/11 | 4,585 | 4,585 | 4,555 | 4,570 | -0.65% | 67,200 | 781億4700万 | -2.48% | 26.54 | 1.52 |
| 04/10 | 4,625 | 4,650 | 4,600 | 4,600 | -0.11% | 62,400 | 786億6000万 | -1.94% | 26.72 | 1.53 |
| 04/09 | 4,620 | 4,625 | 4,580 | 4,605 | -0.54% | 78,900 | 787億4550万 | -1.9% | 26.74 | 1.53 |
| 04/08 | 4,620 | 4,630 | 4,585 | 4,630 | +0.22% | 66,700 | 791億7300万 | -1.41% | 26.89 | 1.54 |
| 04/05 | 4,595 | 4,620 | 4,565 | 4,620 | +0.22% | 83,000 | 790億200万 | -1.64% | 26.83 | 1.54 |
| 04/04 | 4,580 | 4,625 | 4,580 | 4,610 | +0.88% | 42,500 | 788億3100万 | -1.89% | 26.77 | 1.54 |
| 04/03 | 4,625 | 4,635 | 4,570 | 4,570 | -1.83% | 113,300 | 781億4700万 | -2.81% | 26.54 | 1.52 |
| 04/02 | 4,720 | 4,765 | 4,650 | 4,655 | -1.38% | 94,000 | 796億50万 | -1.1% | 27.04 | 1.55 |
| 04/01 | 4,725 | 4,755 | 4,715 | 4,720 | +0.32% | 90,700 | 807億1200万 | +0.25% | 27.41 | 1.57 |
| 03/29 | 4,700 | 4,735 | 4,685 | 4,705 | +0.11% | 125,100 | 804億5550万 | 0% | 27.33 | 1.57 |
| 03/28 | 4,725 | 4,750 | 4,685 | 4,700 | -0.74% | 186,400 | 803億7000万 | -0.04% | 27.3 | 1.57 |
| 03/27 | 4,700 | 4,770 | 4,685 | 4,735 | +1.18% | 72,200 | 809億6850万 | +0.74% | 27.5 | 1.58 |
| 03/26 | 4,680 | 4,685 | 4,625 | 4,680 | 0% | 50,800 | 800億2800万 | -0.36% | 27.18 | 1.56 |
| 03/25 | 4,670 | 4,725 | 4,665 | 4,680 | +0.21% | 59,900 | 800億2800万 | -0.36% | 27.18 | 1.56 |
| 03/22 | 4,675 | 4,685 | 4,645 | 4,670 | +0.11% | 31,100 | 798億5700万 | -0.51% | 27.12 | 1.56 |
| 03/21 | 4,745 | 4,775 | 4,665 | 4,665 | -0.74% | 45,300 | 797億7150万 | -0.62% | 27.09 | 1.55 |
| 03/19 | 4,730 | 4,755 | 4,670 | 4,700 | -0.84% | 28,300 | 803億7000万 | +0.09% | 27.3 | 1.57 |
| 03/18 | 4,820 | 4,860 | 4,740 | 4,740 | -1.04% | 42,200 | 810億5400万 | +1.04% | 27.53 | 1.58 |
| 03/15 | 4,995 | 5,060 | 4,785 | 4,790 | +0.1% | 102,100 | 819億900万 | +2.28% | 27.82 | 1.6 |
| 03/14 | 4,755 | 4,805 | 4,725 | 4,785 | +0.84% | 44,200 | 818億2350万 | +2.37% | 27.79 | 1.59 |
| 03/13 | 4,745 | 4,775 | 4,705 | 4,745 | -0.32% | 21,300 | 811億3950万 | +1.71% | 27.56 | 1.58 |
| 03/12 | 4,700 | 4,760 | 4,650 | 4,760 | +0.63% | 22,900 | 813億9600万 | +2.17% | 27.64 | 1.59 |
| 03/11 | 4,760 | 4,780 | 4,705 | 4,730 | -1.05% | 16,600 | 808億8300万 | +1.76% | 27.47 | 1.58 |
| 03/08 | 4,695 | 4,810 | 4,695 | 4,780 | +1.59% | 44,300 | 817億3800万 | +3.06% | 27.76 | 1.59 |
| 03/07 | 4,740 | 4,740 | 4,700 | 4,705 | 0% | 14,500 | 804億5550万 | +1.69% | 27.33 | 1.57 |
| 03/06 | 4,670 | 4,745 | 4,670 | 4,705 | +0.75% | 24,400 | 804億5550万 | +1.88% | 27.33 | 1.57 |
| 03/05 | 4,640 | 4,700 | 4,620 | 4,670 | +0.65% | 16,500 | 798億5700万 | +1.26% | 27.12 | 1.56 |
| 03/04 | 4,650 | 4,690 | 4,620 | 4,640 | -0.32% | 19,700 | 793億4400万 | +0.74% | 26.95 | 1.55 |
| 03/01 | 4,690 | 4,710 | 4,635 | 4,655 | -0.53% | 24,000 | 796億50万 | +1.11% | 27.04 | 1.55 |
| 02/29 | 4,700 | 4,725 | 4,680 | 4,680 | -0.11% | 33,100 | 800億2800万 | +1.69% | 27.18 | 1.56 |
| 02/28 | 4,685 | 4,730 | 4,680 | 4,685 | -0.21% | 16,900 | 801億1350万 | +1.83% | 27.21 | 1.56 |
| 02/27 | 4,700 | 4,745 | 4,675 | 4,695 | +0.32% | 22,800 | 802億8450万 | +2.04% | 27.27 | 1.56 |
| 02/26 | 4,675 | 4,695 | 4,660 | 4,680 | +0.75% | 11,400 | 800億2800万 | +1.81% | 27.18 | 1.56 |
| 02/22 | 4,640 | 4,655 | 4,620 | 4,645 | +0.43% | 12,600 | 794億2950万 | +1.09% | 26.98 | 1.55 |
| 02/21 | 4,650 | 4,675 | 4,600 | 4,625 | -0.54% | 18,700 | 790億8750万 | +0.7% | 26.86 | 1.54 |
| 02/20 | 4,685 | 4,700 | 4,645 | 4,650 | -0.53% | 18,000 | 795億1500万 | +1.26% | 27.01 | 1.55 |
| 02/19 | 4,685 | 4,710 | 4,650 | 4,675 | +0.21% | 18,600 | 799億4250万 | +1.79% | 27.15 | 1.56 |
| 02/16 | 4,645 | 4,685 | 4,640 | 4,665 | +1.08% | 16,700 | 797億7150万 | +1.57% | 27.09 | 1.55 |
| 02/15 | 4,695 | 4,700 | 4,605 | 4,615 | -1.28% | 22,400 | 789億1650万 | +0.39% | 26.8 | 1.54 |
| 02/14 | 4,690 | 4,730 | 4,650 | 4,675 | -0.74% | 28,800 | 799億4250万 | +1.5% | 27.15 | 1.56 |
| 02/13 | 4,630 | 4,710 | 4,595 | 4,710 | +2.84% | 37,500 | 805億4100万 | +2.08% | 27.35 | 1.57 |
| 02/09 | 4,515 | 4,600 | 4,515 | 4,580 | +1.33% | 20,600 | 783億1800万 | -0.8% | 26.6 | 1.53 |
| 02/08 | 4,565 | 4,565 | 4,500 | 4,520 | -1.2% | 30,500 | 772億9200万 | -2.29% | 26.25 | 1.51 |
| 02/07 | 4,570 | 4,605 | 4,560 | 4,575 | +0.22% | 17,500 | 782億3250万 | -1.38% | 26.57 | 1.52 |
| 02/06 | 4,555 | 4,595 | 4,530 | 4,565 | -0.44% | 19,800 | 780億6150万 | -1.81% | 26.51 | 1.52 |
| 02/05 | 4,535 | 4,595 | 4,530 | 4,585 | +2.34% | 29,500 | 784億350万 | -1.57% | 26.63 | 1.53 |
| 02/02 | 4,510 | 4,510 | 4,465 | 4,480 | -0.44% | 27,400 | 766億800万 | -3.97% | 26.02 | 1.49 |
| 02/01 | 4,485 | 4,520 | 4,475 | 4,500 | +0.22% | 27,500 | 769億5000万 | -3.76% | 26.13 | 1.5 |
| 01/31 | 4,495 | 4,500 | 4,455 | 4,490 | -0.11% | 23,400 | 767億7900万 | -4.26% | 26.08 | 1.5 |
| 01/30 | 4,545 | 4,560 | 4,495 | 4,495 | -0.99% | 25,000 | 768億6450万 | -4.42% | 26.11 | 1.5 |
| 01/29 | 4,520 | 4,560 | 4,515 | 4,540 | +0.44% | 13,500 | 776億3400万 | -3.73% | 26.37 | 1.51 |
| 01/26 | 4,585 | 4,585 | 4,505 | 4,520 | -1.42% | 34,500 | 772億9200万 | -4.38% | 26.25 | 1.51 |
| 01/25 | 4,585 | 4,595 | 4,570 | 4,585 | -0.54% | 19,300 | 784億350万 | -3.15% | 26.63 | 1.53 |
| 01/24 | 4,655 | 4,670 | 4,585 | 4,610 | -1.28% | 26,800 | 788億3100万 | -2.72% | 26.77 | 1.54 |
| 01/23 | 4,695 | 4,715 | 4,645 | 4,670 | +0.11% | 21,900 | 798億5700万 | -1.56% | 27.12 | 1.56 |
| 01/22 | 4,635 | 4,670 | 4,615 | 4,665 | +1.52% | 19,200 | 797億7150万 | -1.44% | 27.09 | 1.55 |
| 01/19 | 4,635 | 4,650 | 4,585 | 4,595 | -0.97% | 21,100 | 785億7450万 | -2.75% | 26.69 | 1.53 |
| 01/18 | 4,605 | 4,680 | 4,605 | 4,640 | +0.76% | 20,000 | 793億4400万 | -1.69% | 26.95 | 1.55 |
| 01/17 | 4,650 | 4,700 | 4,605 | 4,605 | +0.22% | 32,200 | 787億4550万 | -2.27% | 26.74 | 1.53 |
| 01/16 | 4,675 | 4,690 | 4,590 | 4,595 | -1.71% | 28,100 | 785億7450万 | -2.34% | 26.69 | 1.53 |
| 01/15 | 4,675 | 4,695 | 4,610 | 4,675 | +0.11% | 26,300 | 799億4250万 | -0.57% | 27.15 | 1.56 |
| 01/12 | 4,755 | 4,790 | 4,670 | 4,670 | -1.79% | 31,400 | 798億5700万 | -0.49% | 27.12 | 1.56 |
| 01/11 | 4,845 | 4,850 | 4,755 | 4,755 | -1.86% | 35,300 | 813億1050万 | +1.49% | 27.62 | 1.58 |
| 01/10 | 4,890 | 4,890 | 4,840 | 4,845 | -0.92% | 20,800 | 828億4950万 | +3.61% | 28.14 | 1.61 |
| 01/09 | 4,785 | 4,895 | 4,785 | 4,890 | +2.19% | 29,100 | 836億1900万 | +4.87% | 28.4 | 1.63 |
| 01/05 | 4,820 | 4,860 | 4,785 | 4,785 | -0.42% | 22,700 | 818億2350万 | +2.95% | 27.79 | 1.59 |
| 01/04 | 4,825 | 4,825 | 4,755 | 4,805 | -0.41% | 31,300 | 821億6550万 | +3.6% | 27.91 | 1.6 |
| 2023 | ||||||||||
| 12/29 | 4,800 | 4,850 | 4,800 | 4,825 | -0.31% | 25,400 | 825億750万 | +4.32% | 28.02 | 1.61 |
| 12/28 | 4,790 | 4,840 | 4,775 | 4,840 | +0.94% | 20,400 | 827億6400万 | +4.99% | 28.11 | 1.61 |
| 12/27 | 4,730 | 4,800 | 4,730 | 4,795 | +1.16% | 30,900 | 819億9450万 | +4.38% | 27.85 | 1.6 |
| 12/26 | 4,775 | 4,800 | 4,720 | 4,740 | -0.73% | 27,500 | 810億5400万 | +3.54% | 27.53 | 1.58 |
| 12/25 | 4,860 | 4,860 | 4,775 | 4,775 | -1.34% | 16,900 | 816億5250万 | +4.6% | 27.73 | 1.59 |
| 12/22 | 4,805 | 4,865 | 4,805 | 4,840 | +0.73% | 24,600 | 827億6400万 | +6.33% | 28.11 | 1.61 |
| 12/21 | 4,825 | 4,830 | 4,740 | 4,805 | -0.52% | 40,800 | 821億6550万 | +5.95% | 27.91 | 1.6 |
| 12/20 | 4,820 | 4,865 | 4,815 | 4,830 | +0.31% | 41,400 | 825億9300万 | +6.83% | 28.05 | 1.61 |
| 12/19 | 4,710 | 4,815 | 4,670 | 4,815 | +2.34% | 45,500 | 823億3650万 | +6.9% | 27.96 | 1.6 |
| 12/18 | 4,675 | 4,705 | 4,630 | 4,705 | +0.21% | 41,100 | 804億5550万 | +4.86% | 27.33 | 1.57 |
| 12/15 | 4,740 | 4,790 | 4,675 | 4,695 | -0.95% | 95,900 | 802億8450万 | +4.96% | 27.27 | 1.56 |
| 12/14 | 4,600 | 4,790 | 4,590 | 4,740 | +7.97% | 242,400 | 810億5400万 | +6.3% | 27.53 | 1.58 |
| 12/13 | 4,425 | 4,470 | 4,360 | 4,390 | -2.01% | 55,000 | 750億6900万 | -1.22% | 25.5 | 1.46 |
| 12/12 | 4,485 | 4,505 | 4,470 | 4,480 | +0.45% | 32,000 | 766億800万 | +0.88% | 26.02 | 1.49 |
| 12/11 | 4,480 | 4,495 | 4,435 | 4,460 | +0.68% | 34,800 | 762億6600万 | +0.54% | 25.9 | 1.49 |
| 12/08 | 4,435 | 4,450 | 4,405 | 4,430 | -0.45% | 36,900 | 757億5300万 | -0.05% | 25.73 | 1.48 |
| 12/07 | 4,490 | 4,500 | 4,450 | 4,450 | -1.55% | 21,100 | 760億9500万 | +0.5% | 25.84 | 1.48 |
| 12/06 | 4,470 | 4,530 | 4,435 | 4,520 | +1.8% | 29,400 | 772億9200万 | +2.26% | 26.25 | 1.51 |
| 12/05 | 4,465 | 4,490 | 4,440 | 4,440 | -0.56% | 30,700 | 759億2400万 | +0.73% | 25.79 | 1.48 |
| 12/04 | 4,540 | 4,540 | 4,460 | 4,465 | -1.65% | 35,200 | 763億5150万 | +1.36% | 25.93 | 1.49 |
| 12/01 | 4,540 | 4,565 | 4,530 | 4,540 | +0.55% | 29,500 | 776億3400万 | +3.16% | 26.37 | 1.51 |
| 11/30 | 4,515 | 4,520 | 4,480 | 4,515 | +0.11% | 28,100 | 772億650万 | +2.78% | 26.22 | 1.5 |
| 11/29 | 4,525 | 4,540 | 4,505 | 4,510 | -0.44% | 19,100 | 771億2100万 | +2.83% | 26.19 | 1.5 |
| 11/28 | 4,480 | 4,530 | 4,480 | 4,530 | +1.12% | 21,800 | 774億6300万 | +3.4% | 26.31 | 1.51 |
| 11/27 | 4,470 | 4,505 | 4,460 | 4,480 | +0.56% | 30,200 | 766億800万 | +2.42% | 26.02 | 1.49 |
| 11/24 | 4,450 | 4,455 | 4,425 | 4,455 | +0.22% | 13,800 | 761億8050万 | +1.99% | 25.87 | 1.48 |
| 11/22 | 4,400 | 4,450 | 4,390 | 4,445 | +1.14% | 25,600 | 760億950万 | +1.83% | 25.82 | 1.48 |
| 11/21 | 4,420 | 4,440 | 4,370 | 4,395 | -0.45% | 31,400 | 751億5450万 | +0.73% | 25.53 | 1.46 |
| 11/20 | 4,470 | 4,485 | 4,390 | 4,415 | -1.01% | 27,000 | 754億9650万 | +1.12% | 25.64 | 1.47 |
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 | 530 1/4 11/7 | 338 10/28 | 26,000 4/24 | - | - | +9.32% 12/15 | -18.14% 10/28 |
| 2009年 10月期 | 484 10/26 10/21 他3件 | 375 11/21 | 24,000 10/27 | - | - | +10.89% 2/4 | -6.99% 11/27 |
| 2010年 10月期 | 584 10/7 | 411 12/10 | 47,400 10/27 | - | - | +9.03% 2/3 | -12.81% 11/4 |
| 2011年 10月期 | 559 12/13 | 430 3/15 | 177,200 10/26 | 118億2839万 | 90億9876万 | +7.68% 12/13 | -15.88% 3/15 |
| 2012年 10月期 | 640 10/4 | 492 11/28 | 188,200 10/26 | 135億4234万 | 104億1067万 | +10.03% 3/30 | -4.73% 5/15 |
| 2013年 10月期 | 852 10/1 | 585 11/20 | 228,500 10/28 | 180億2824万 | 123億7854万 | +14.21% 3/28 | -12.79% 6/7 |
| 2014年 10月期 | 936 9/30 | 750 11/6 | 215,500 10/28 | 198億567万 | 158億6993万 | +6.42% 8/27 | -6.04% 10/30 |
| 2015年 10月期 | 1,385 10/13 | 852 11/18 11/17 | 225,000 10/28 | 293億648万 | 180億2824万 | +17.51% 7/1 | -17.02% 8/25 |
| 2016年 10月期 | 1,719 10/17 | 1,210 6/24 | 240,900 10/26 | 363億7389万 | 256億349万 | +14.52% 10/17 | -15.38% 1/21 |
| 2017年 10月期 | 5,480 9/8 8/31 | 1,598 11/9 | 931,400 8/31 | 1159億5632万 | 338億1354万 | +33.87% 7/26 | -7.66% 9/14 |
| 2018年 10月期 | 5,540 12/15 | 3,355 9/19 | 327,800 3/14 | 1172億2592万 | 573億7050万 | +17.72% 12/14 | -14.68% 2/7 |
| 2019年 10月期 | 4,865 12/3 | 2,537 1/24 | 437,700 12/17 | 831億9150万 | 433億8270万 | +12.7% 2/21 | -38.3% 12/25 |
| 2020年 10月期 | 4,525 9/18 | 2,565 3/13 | 354,300 4/27 | 773億7750万 | 438億6150万 | +23.12% 3/30 | -22.82% 3/13 |
| 2021年 10月期 | 4,720 3/30 | 3,490 12/22 | 320,200 10/8 | 807億1200万 | 596億7900万 | +12.97% 3/23 | -9.47% 4/28 |
| 2022年 10月期 | 4,490 9/14 | 3,330 6/20 6/17 | 343,600 4/8 | 767億7900万 | 569億4300万 | +9.1% 9/13 | -14.9% 6/17 |
| 2023年 10月期 | 5,300 9/15 | 3,740 12/21 12/20 | 449,700 4/26 | 906億3000万 | 639億5400万 | +14.84% 9/15 | -9.85% 12/19 |
| 最新 | 4,340 2024/4/17 | 124,700 | 742億1400万 | -6.45% 4,639 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 10%（1.1倍）
- 1990/12/26 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/27 vs 1990/12/26
- -6%（0.94倍）
- 1992/12/29 vs 1991/12/27
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/29
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/29
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/28
- -2%（0.98倍）
- 2002/12/26 vs 2001/12/27
- -16%（0.84倍）
- 2003/12/29 vs 2002/12/26
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/29
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/26 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/26
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/28
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
335円（2002/12/24） - 1196%（12.96倍）
4,340円（4/17）