株価チャート
株価
4/26
- 前日 (4/25)
- 1,737
- 始値
- 1,745
- 高値
- 1,767
- 安値
- 1,729
- 終値 +1.44%
- 1,762
- 出来高 -32.71%
- 620,100
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,765 - 株価（25日）
移動平均値 - -5.52%
1,865 - 出来高（5日）
移動平均値 - -12%
704,620
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 | 1,745 | 1,767 | 1,729 | 1,762 | +1.44% | 620,100 | 1407億1496万 | -5.52% | 21.94 | 2.48 |
| 04/25 | 1,775 | 1,786 | 1,737 | 1,737 | -2.58% | 921,600 | 1387億1844万 | -7.26% | 21.63 | 2.44 |
| 04/24 | 1,782 | 1,791 | 1,768 | 1,783 | +0.45% | 457,300 | 1423億9204万 | -5.16% | 22.2 | 2.51 |
| 04/23 | 1,767 | 1,782 | 1,761 | 1,775 | +0.45% | 605,600 | 1417億5316万 | -5.94% | 22.1 | 2.49 |
| 04/22 | 1,726 | 1,767 | 1,724 | 1,767 | +3.27% | 918,500 | 1411億1427万 | -6.8% | 22 | 2.48 |
| 04/19 | 1,760 | 1,760 | 1,697 | 1,711 | -4.73% | 1,761,500 | 1366億4206万 | -9.8% | 21.31 | 2.4 |
| 04/18 | 1,792 | 1,833 | 1,792 | 1,796 | +0.22% | 720,200 | 1434億3024万 | -5.42% | 22.36 | 2.52 |
| 04/17 | 1,828 | 1,839 | 1,788 | 1,792 | -2.29% | 906,400 | 1431億1079万 | -5.49% | 22.31 | 2.52 |
| 04/16 | 1,883 | 1,884 | 1,832 | 1,834 | -3.68% | 1,019,800 | 1464億6495万 | -3.17% | 22.84 | 2.58 |
| 04/15 | 1,938 | 1,955 | 1,900 | 1,904 | -1.75% | 622,800 | 1520億5522万 | +0.69% | 23.71 | 2.68 |
| 04/12 | 1,920 | 1,968 | 1,920 | 1,938 | +0.62% | 604,400 | 1547億7049万 | +2.87% | 24.13 | 2.72 |
| 04/11 | 1,910 | 1,953 | 1,906 | 1,926 | +0.89% | 675,300 | 1538億1216万 | +2.67% | 23.98 | 2.71 |
| 04/10 | 1,940 | 1,940 | 1,909 | 1,909 | -1.24% | 363,000 | 1524億5452万 | +2.25% | 23.77 | 2.68 |
| 04/09 | 1,890 | 1,939 | 1,890 | 1,933 | +1.9% | 742,200 | 1543億7118万 | +4.09% | 24.07 | 2.72 |
| 04/08 | 1,879 | 1,907 | 1,871 | 1,897 | +1.55% | 658,500 | 1514億9619万 | +2.71% | 23.62 | 2.67 |
| 04/05 | 1,901 | 1,903 | 1,859 | 1,868 | -1.89% | 1,025,600 | 1491億8022万 | +1.58% | 23.26 | 2.63 |
| 04/04 | 1,930 | 1,933 | 1,882 | 1,904 | -1.35% | 1,086,900 | 1520億5522万 | +3.93% | 23.71 | 2.68 |
| 04/03 | 1,900 | 1,954 | 1,900 | 1,930 | +0.94% | 939,900 | 1541億3160万 | +5.75% | 24.03 | 2.71 |
| 04/02 | 1,912 | 1,917 | 1,897 | 1,912 | 0% | 520,900 | 1526億9410万 | +5.34% | 23.81 | 2.69 |
| 04/01 | 1,935 | 1,937 | 1,908 | 1,912 | -0.78% | 592,000 | 1526億9410万 | +5.81% | 23.81 | 2.69 |
| 03/29 | 1,892 | 1,938 | 1,888 | 1,927 | +1.26% | 591,000 | 1538億9202万 | +7.23% | 23.99 | 2.71 |
| 03/28 | 1,920 | 1,932 | 1,901 | 1,903 | -1.35% | 582,800 | 1519億7536万 | +6.49% | 23.7 | 2.67 |
| 03/27 | 1,930 | 1,953 | 1,919 | 1,929 | +0.31% | 779,800 | 1540億5174万 | +8.49% | 24.02 | 2.71 |
| 03/26 | 1,937 | 1,942 | 1,916 | 1,923 | -0.93% | 744,000 | 1535億7257万 | +8.64% | 23.95 | 2.7 |
| 03/25 | 1,965 | 1,982 | 1,938 | 1,941 | -1.17% | 944,600 | 1550億1007万 | +10.16% | 24.17 | 2.73 |
| 03/22 | 1,922 | 1,976 | 1,917 | 1,964 | +2.77% | 1,620,600 | 1568億4687万 | +12.16% | 24.46 | 2.76 |
| 03/21 | 1,958 | 1,993 | 1,896 | 1,911 | -2.4% | 1,927,300 | 1526億1424万 | +9.76% | 23.8 | 2.69 |
| 03/19 | 2,019 | 2,019 | 1,923 | 1,958 | -2.97% | 3,188,200 | 1563億6771万 | +12.92% | 24.38 | 2.75 |
| 03/18 | 1,941 | 2,019 | 1,900 | 2,018 | +13.69% | 7,814,100 | 1611億5936万 | +16.92% | 25.13 | 2.84 |
| 03/15 | 1,766 | 1,777 | 1,739 | 1,775 | +0.85% | 1,322,400 | 1417億5316万 | +3.44% | 22.1 | 2.49 |
| 03/14 | 1,723 | 1,762 | 1,716 | 1,760 | +1.91% | 653,200 | 1405億5524万 | +2.62% | 21.92 | 2.47 |
| 03/13 | 1,758 | 1,759 | 1,725 | 1,727 | -1.76% | 682,700 | 1379億1983万 | +0.58% | 21.5 | 2.43 |
| 03/12 | 1,761 | 1,768 | 1,731 | 1,758 | -0.11% | 801,500 | 1403億9552万 | +2.21% | 21.89 | 2.47 |
| 03/11 | 1,765 | 1,787 | 1,732 | 1,760 | +2.03% | 1,496,100 | 1405億5524万 | +2.27% | 21.92 | 2.47 |
| 03/08 | 1,734 | 1,739 | 1,697 | 1,725 | -0.63% | 796,200 | 1377億6011万 | +0.17% | 21.48 | 2.42 |
| 03/07 | 1,694 | 1,736 | 1,691 | 1,736 | +3.15% | 885,800 | 1386億3858万 | +0.64% | 21.62 | 2.44 |
| 03/06 | 1,672 | 1,698 | 1,663 | 1,683 | +0.36% | 566,900 | 1344億595万 | -2.55% | 20.96 | 2.37 |
| 03/05 | 1,666 | 1,680 | 1,646 | 1,677 | +0.24% | 641,500 | 1339億2678万 | -3.18% | 20.88 | 2.36 |
| 03/04 | 1,689 | 1,697 | 1,667 | 1,673 | -0.95% | 576,400 | 1336億734万 | -3.63% | 20.83 | 2.35 |
| 03/01 | 1,715 | 1,718 | 1,687 | 1,689 | -1.34% | 581,100 | 1348億8512万 | -2.93% | 21.03 | 2.37 |
| 02/29 | 1,704 | 1,714 | 1,693 | 1,712 | -0.06% | 440,300 | 1367億2192万 | -1.83% | 21.32 | 2.41 |
| 02/28 | 1,679 | 1,714 | 1,677 | 1,713 | +1.54% | 410,800 | 1368億178万 | -1.95% | 21.33 | 2.41 |
| 02/27 | 1,705 | 1,705 | 1,679 | 1,687 | -0.94% | 358,500 | 1347億2539万 | -3.66% | 21.01 | 2.37 |
| 02/26 | 1,680 | 1,707 | 1,666 | 1,703 | +1.79% | 548,000 | 1360億317万 | -2.96% | 21.21 | 2.39 |
| 02/22 | 1,675 | 1,695 | 1,672 | 1,673 | +0.18% | 381,900 | 1336億734万 | -4.89% | 20.83 | 2.35 |
| 02/21 | 1,663 | 1,680 | 1,656 | 1,670 | -0.89% | 820,000 | 1333億6776万 | -5.28% | 20.79 | 2.35 |
| 02/20 | 1,737 | 1,739 | 1,685 | 1,685 | -2.99% | 921,500 | 1345億6567万 | -4.75% | 20.98 | 2.37 |
| 02/19 | 1,704 | 1,738 | 1,702 | 1,737 | +1.94% | 420,800 | 1387億1844万 | -2.14% | 21.63 | 2.44 |
| 02/16 | 1,657 | 1,715 | 1,656 | 1,704 | +2.22% | 762,700 | 1360億8303万 | -4.27% | 21.22 | 2.39 |
| 02/15 | 1,714 | 1,725 | 1,667 | 1,667 | -2.69% | 910,200 | 1331億2818万 | -6.61% | 20.76 | 2.34 |
| 02/14 | 1,746 | 1,746 | 1,708 | 1,713 | -2.28% | 678,100 | 1368億178万 | -4.41% | 21.33 | 2.41 |
| 02/13 | 1,760 | 1,766 | 1,725 | 1,753 | -0.28% | 930,900 | 1399億9622万 | -2.56% | 21.83 | 2.46 |
| 02/09 | 1,745 | 1,785 | 1,741 | 1,758 | +0.46% | 529,000 | 1403億9552万 | -2.44% | 21.89 | 2.47 |
| 02/08 | 1,770 | 1,771 | 1,742 | 1,750 | -1.35% | 707,400 | 1397億5663万 | -3.05% | 21.79 | 2.46 |
| 02/07 | 1,798 | 1,805 | 1,771 | 1,774 | -1% | 484,400 | 1416億7330万 | -1.83% | 22.09 | 2.49 |
| 02/06 | 1,799 | 1,799 | 1,786 | 1,792 | -0.5% | 303,100 | 1431億1079万 | -0.99% | 22.31 | 2.52 |
| 02/05 | 1,800 | 1,812 | 1,785 | 1,801 | +0.06% | 514,600 | 1438億2954万 | -0.44% | 22.43 | 2.53 |
| 02/02 | 1,785 | 1,806 | 1,783 | 1,800 | +0.73% | 374,100 | 1437億4968万 | -0.44% | 22.41 | 2.53 |
| 02/01 | 1,787 | 1,799 | 1,765 | 1,787 | -0.56% | 609,500 | 1427億1149万 | -1.16% | 22.25 | 2.51 |
| 01/31 | 1,790 | 1,797 | 1,770 | 1,797 | +0.45% | 506,500 | 1435億1010万 | -0.72% | 22.38 | 2.53 |
| 01/30 | 1,798 | 1,810 | 1,786 | 1,789 | -0.33% | 349,900 | 1428億7121万 | -1.27% | 22.28 | 2.51 |
| 01/29 | 1,785 | 1,795 | 1,781 | 1,795 | +1.13% | 275,300 | 1433億5038万 | -1.16% | 22.35 | 2.52 |
| 01/26 | 1,782 | 1,793 | 1,773 | 1,775 | -0.62% | 351,700 | 1417億5316万 | -2.58% | 22.1 | 2.49 |
| 01/25 | 1,780 | 1,795 | 1,778 | 1,786 | +0.45% | 352,100 | 1426億3163万 | -2.4% | 22.24 | 2.51 |
| 01/24 | 1,784 | 1,785 | 1,769 | 1,778 | -0.5% | 476,000 | 1419億9274万 | -2.84% | 22.14 | 2.5 |
| 01/23 | 1,815 | 1,818 | 1,782 | 1,787 | -1.38% | 517,700 | 1427億1149万 | -2.4% | 22.25 | 2.51 |
| 01/22 | 1,790 | 1,819 | 1,779 | 1,812 | +1.29% | 423,100 | 1447億801万 | -1.04% | 22.56 | 2.55 |
| 01/19 | 1,799 | 1,815 | 1,787 | 1,789 | -0.28% | 384,300 | 1428億7121万 | -2.29% | 22.28 | 2.51 |
| 01/18 | 1,792 | 1,800 | 1,777 | 1,794 | +0.22% | 467,900 | 1432億7051万 | -2.02% | 22.34 | 2.52 |
| 01/17 | 1,815 | 1,821 | 1,790 | 1,790 | -1.7% | 627,400 | 1429億5107万 | -2.29% | 22.29 | 2.52 |
| 01/16 | 1,839 | 1,854 | 1,820 | 1,821 | -0.82% | 517,700 | 1454億2676万 | -0.6% | 22.68 | 2.56 |
| 01/15 | 1,862 | 1,864 | 1,826 | 1,836 | -1.18% | 604,600 | 1466億2467万 | +0.33% | 22.86 | 2.58 |
| 01/12 | 1,827 | 1,861 | 1,826 | 1,858 | +1.81% | 822,100 | 1483億8161万 | +1.75% | 23.14 | 2.61 |
| 01/11 | 1,848 | 1,854 | 1,825 | 1,825 | -0.98% | 602,400 | 1457億4620万 | +0.16% | 22.72 | 2.56 |
| 01/10 | 1,875 | 1,878 | 1,843 | 1,843 | -1.71% | 702,600 | 1471億8370万 | +1.43% | 22.95 | 2.59 |
| 01/09 | 1,859 | 1,884 | 1,857 | 1,875 | +1.74% | 756,700 | 1497億3925万 | +3.48% | 23.35 | 2.63 |
| 01/05 | 1,819 | 1,847 | 1,819 | 1,843 | +1.32% | 519,200 | 1471億8370万 | +1.99% | 22.95 | 2.59 |
| 01/04 | 1,800 | 1,832 | 1,781 | 1,819 | -0.11% | 722,400 | 1452億6704万 | +0.94% | 22.65 | 2.56 |
| 2023 | ||||||||||
| 12/29 | 1,824 | 1,837 | 1,805 | 1,821 | -0.33% | 654,000 | 1454億2676万 | +1.28% | 22.68 | 2.56 |
| 12/28 | 1,779 | 1,834 | 1,762 | 1,827 | +2.64% | 970,900 | 1459億593万 | +1.73% | 22.75 | 2.57 |
| 12/27 | 1,759 | 1,785 | 1,755 | 1,780 | +0.85% | 932,200 | 1421億5246万 | -0.78% | 22.16 | 2.5 |
| 12/26 | 1,797 | 1,801 | 1,765 | 1,765 | -2.43% | 872,800 | 1409億5455万 | -1.62% | 21.98 | 2.48 |
| 12/25 | 1,837 | 1,845 | 1,798 | 1,809 | -0.93% | 873,300 | 1444億6843万 | +0.84% | 22.53 | 2.54 |
| 12/22 | 1,867 | 1,884 | 1,824 | 1,826 | -1.83% | 857,000 | 1458億2606万 | +1.9% | 22.74 | 2.57 |
| 12/21 | 1,875 | 1,888 | 1,860 | 1,860 | -1.9% | 794,000 | 1485億4134万 | +4.03% | 23.16 | 2.61 |
| 12/20 | 1,945 | 1,959 | 1,885 | 1,896 | -2.42% | 1,783,400 | 1514億1633万 | +6.28% | 23.61 | 2.66 |
| 12/19 | 1,956 | 1,995 | 1,916 | 1,943 | -0.61% | 2,836,100 | 1551億6979万 | +9.34% | 24.19 | 2.73 |
| 12/18 | 1,930 | 1,960 | 1,877 | 1,955 | +8.01% | 5,331,000 | 1561億2812万 | +10.45% | 24.34 | 2.75 |
| 12/15 | 1,793 | 1,810 | 1,770 | 1,810 | +1.4% | 1,006,200 | 1445億4829万 | +2.72% | 22.54 | 2.54 |
| 12/14 | 1,829 | 1,836 | 1,776 | 1,785 | -1% | 985,200 | 1425億5177万 | +1.48% | 22.23 | 2.51 |
| 12/13 | 1,792 | 1,823 | 1,792 | 1,803 | +0.56% | 802,300 | 1439億8926万 | +2.62% | 22.45 | 2.53 |
| 12/12 | 1,789 | 1,827 | 1,789 | 1,793 | -0.06% | 807,400 | 1431億9065万 | +2.28% | 22.33 | 2.52 |
| 12/11 | 1,824 | 1,837 | 1,785 | 1,794 | -1.64% | 912,300 | 1432億7051万 | +2.46% | 22.34 | 2.52 |
| 12/08 | 1,807 | 1,843 | 1,792 | 1,824 | +2.3% | 1,580,500 | 1456億6634万 | +4.41% | 22.71 | 2.56 |
| 12/07 | 1,783 | 1,794 | 1,773 | 1,783 | +0.34% | 748,200 | 1423億9204万 | +2.41% | 22.2 | 2.51 |
| 12/06 | 1,745 | 1,781 | 1,741 | 1,777 | +2.66% | 760,000 | 1419億1288万 | +2.24% | 22.13 | 2.5 |
| 12/05 | 1,750 | 1,761 | 1,731 | 1,731 | -1.25% | 656,300 | 1382億3928万 | -0.12% | 21.55 | 2.43 |
| 12/04 | 1,710 | 1,757 | 1,708 | 1,753 | +2.16% | 512,700 | 1399億9622万 | +1.33% | 21.83 | 2.46 |
| 12/01 | 1,733 | 1,736 | 1,714 | 1,716 | -0.35% | 447,000 | 1370億4136万 | -0.58% | 21.37 | 2.41 |
| 11/30 | 1,725 | 1,728 | 1,712 | 1,722 | -0.35% | 627,100 | 1375億2053万 | -0.17% | 21.44 | 2.42 |
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 | |
| 2007年 10月期 | 1,970 3,940 4/24 | 990 1,980 9/21 | 1,335,600 667,800 9/20 | - | - | +9.95% 4/24 | -25.82% 9/20 |
| 2008年 10月期 | 1,130 2,260 11/1 | 435 870 10/10 | 1,762,400 881,200 6/12 | - | - | +32.56% 11/10 | -27.07% 10/10 |
| 2009年 10月期 | 1,103 2,205 7/9 | 620 1,240 2/25 | 1,537,000 768,500 9/14 | - | - | +29.08% 3/23 | -21.66% 2/25 |
| 2010年 10月期 | 1,056 2,112 8/5 | 796 1,591 2/26 | 1,307,600 653,800 3/5 | - | - | +11.37% 7/28 | -11.6% 5/25 |
| 2011年 10月期 | 1,179 2,357 10/5 | 670 1,340 3/15 | 1,466,600 733,300 9/14 | 807億5428万 | 459億1036万 | +14.26% 1/11 | -33.07% 3/15 |
| 2012年 10月期 | 1,466 2,931 7/13 | 902 1,804 11/24 | 1,123,600 561,800 9/18 | 1004億2036万 | 618億768万 | +13.26% 3/27 | -14.44% 9/14 |
| 2013年 10月期 | 2,900 5,800 9/27 | 1,181 2,361 11/9 | 1,473,000 736,500 9/9 | 1987億1651万 | 808億9132万 | +16.83% 7/16 | -16.96% 6/7 |
| 2014年 10月期 | 3,480 7/16 7/15 | 2,472 10/17 | 1,053,600 526,800 12/13 | 2384億5981万 | 1693億8869万 | +16.2% 12/8 | -11.19% 10/17 |
| 2015年 10月期 | 4,765 8/5 | 2,491 11/21 | 2,441,400 6/1 | 3265億1179万 | 1706億9063万 | +21.05% 12/10 | -15.12% 9/8 |
| 2016年 10月期 | 4,340 11/12 | 2,524 8/19 | 2,405,000 4/18 | 2973億8954万 | 1729億5189万 | +10.69% 11/22 | -13.59% 2/12 |
| 2017年 10月期 | 3,935 10/30 | 2,465 4/17 | 3,079,600 5/29 | 2696億3775万 | 1689億903万 | +16.64% 5/29 | -7.45% 3/10 |
| 2018年 10月期 | 4,250 11/30 | 2,970 7/11 | 1,313,800 3/1 | 2912億2247万 | 2035億1311万 | +10.92% 9/18 | -12.07% 7/10 |
| 2019年 10月期 | 4,520 3/1 | 2,346 8/15 | 2,550,200 6/10 | 3097億2367万 | 1607億5480万 | +9.5% 12/12 | -15.44% 6/18 |
| 2020年 10月期 | 3,225 12/16 | 1,096 4/6 | 6,307,900 5/26 | 2209億8646万 | 751億113万 | +39.47% 5/26 | -39.59% 3/19 |
| 2021年 10月期 | 3,030 9/30 | 1,412 11/9 | 8,263,500 9/27 | 2301億8678万 | 971億173万 | +29.05% 2/24 | -22.83% 12/2 |
| 2022年 10月期 | 2,724 11/8 | 1,665 12/13 | 12,780,200 12/10 | 2069億4019万 | 1283億8787万 | +13.25% 9/15 | -20.4% 12/13 |
| 2023年 10月期 | 2,230 1/30 | 1,617 10/23 | 5,516,500 9/14 | 1780億8988万 | 1291億3513万 | +9.51% 6/16 | -9.79% 9/19 |
| 最新 | 1,762 2024/4/26 | 620,100 | 1407億1496万 | -5.52% 1,865 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 84%（1.84倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/04/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
397円（2002/12/24） - 344%（4.44倍）
1,762円（4/26）