株価チャート
株価
5/2
- 前日 (5/1)
- 2,659
- 始値
- 2,670
- 高値
- 2,692
- 安値
- 2,643
- 終値 +1.2%
- 2,691
- 出来高 +17.06%
- 124,200
乖離率
- 株価(5日)
移動平均値 - +0.49%
2,678 - 株価(25日)
移動平均値 - +0.56%
2,676 - 出来高(5日)
移動平均値 - -38.66%
202,480
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 2,670 | 2,692 | 2,643 | 2,691 | +1.2% | 124,200 | 1042億5537万 | +0.56% | 11.61 | 0.72 |
05/01 | 2,646 | 2,666 | 2,636 | 2,659 | 0% | 106,100 | 1030億1561万 | -0.67% | 11.48 | 0.71 |
04/30 | 2,688 | 2,695 | 2,630 | 2,659 | -1.08% | 159,500 | 1030億1561万 | -0.71% | 11.48 | 0.71 |
04/26 | 2,654 | 2,698 | 2,623 | 2,688 | -0.11% | 226,700 | 1041億3914万 | +0.34% | 11.6 | 0.72 |
04/25 | 2,722 | 2,723 | 2,689 | 2,691 | -1.54% | 395,900 | 1042億5537万 | +0.45% | 11.61 | 0.72 |
04/24 | 2,718 | 2,733 | 2,704 | 2,733 | +0.92% | 132,100 | 1058億8254万 | +2.05% | 11.79 | 0.73 |
04/23 | 2,689 | 2,708 | 2,671 | 2,708 | +1.2% | 165,600 | 1049億1398万 | +1.27% | 11.69 | 0.72 |
04/22 | 2,662 | 2,710 | 2,652 | 2,676 | +0.72% | 171,000 | 1036億7423万 | +0.15% | 11.55 | 0.71 |
04/19 | 2,679 | 2,679 | 2,610 | 2,657 | -0.82% | 211,500 | 1029億3813万 | -0.49% | 11.47 | 0.71 |
04/18 | 2,660 | 2,690 | 2,655 | 2,679 | +0.83% | 131,500 | 1037億9046万 | +0.37% | 11.56 | 0.71 |
04/17 | 2,670 | 2,674 | 2,621 | 2,657 | -0.52% | 122,100 | 1029億3813万 | -0.34% | 11.47 | 0.71 |
04/16 | 2,707 | 2,714 | 2,663 | 2,671 | -1.84% | 190,500 | 1034億8052万 | +0.3% | 11.53 | 0.71 |
04/15 | 2,700 | 2,727 | 2,680 | 2,721 | -0.26% | 142,300 | 1054億1763万 | +2.25% | 11.74 | 0.72 |
04/12 | 2,737 | 2,754 | 2,717 | 2,728 | -0.33% | 130,000 | 1056億8883万 | +2.29% | 11.77 | 0.73 |
04/11 | 2,678 | 2,754 | 2,661 | 2,737 | +1.63% | 166,600 | 1060億3751万 | +2.43% | 11.81 | 0.73 |
04/10 | 2,678 | 2,705 | 2,670 | 2,693 | +0.86% | 127,300 | 1043億3285万 | +0.56% | 11.62 | 0.72 |
04/09 | 2,611 | 2,670 | 2,610 | 2,670 | +2.34% | 172,700 | 1034億4178万 | -0.56% | 11.52 | 0.71 |
04/08 | 2,624 | 2,632 | 2,591 | 2,609 | -0.57% | 173,300 | 1010億7850万 | -3.08% | 11.26 | 0.7 |
04/05 | 2,591 | 2,624 | 2,579 | 2,624 | -0.08% | 165,000 | 1016億5964万 | -2.89% | 11.32 | 0.7 |
04/04 | 2,677 | 2,677 | 2,620 | 2,626 | -0.04% | 162,300 | 1017億3712万 | -3.17% | 11.33 | 0.7 |
04/03 | 2,600 | 2,646 | 2,595 | 2,627 | -0.34% | 142,900 | 1017億7586万 | -3.56% | 11.34 | 0.7 |
04/02 | 2,670 | 2,679 | 2,636 | 2,636 | -1.27% | 101,900 | 1021億2454万 | -3.62% | 11.38 | 0.7 |
04/01 | 2,697 | 2,710 | 2,670 | 2,670 | -0.85% | 77,800 | 1034億4178万 | -2.7% | 11.52 | 0.71 |
03/29 | 2,689 | 2,702 | 2,664 | 2,693 | -0.19% | 102,000 | 1043億3285万 | -2.21% | 11.62 | 0.72 |
03/28 | 2,742 | 2,748 | 2,694 | 2,698 | -1.06% | 121,400 | 1045億2656万 | -2.39% | 11.64 | 0.72 |
03/27 | 2,699 | 2,735 | 2,682 | 2,727 | +1.68% | 165,400 | 1056億5009万 | -1.73% | 11.77 | 0.73 |
03/26 | 2,676 | 2,696 | 2,670 | 2,682 | +0.64% | 138,300 | 1039億669万 | -3.63% | 11.57 | 0.71 |
03/25 | 2,687 | 2,692 | 2,658 | 2,665 | -0.82% | 160,900 | 1032億4807万 | -4.48% | 11.5 | 0.71 |
03/22 | 2,664 | 2,691 | 2,656 | 2,687 | +0.86% | 120,200 | 1041億40万 | -3.83% | 11.6 | 0.72 |
03/21 | 2,685 | 2,693 | 2,658 | 2,664 | +0.38% | 133,500 | 1032億933万 | -4.76% | 11.5 | 0.71 |
03/19 | 2,658 | 2,679 | 2,640 | 2,654 | +0.42% | 94,700 | 1028億2190万 | -5.32% | 11.45 | 0.71 |
03/18 | 2,666 | 2,690 | 2,643 | 2,643 | +0.19% | 116,700 | 1023億9574万 | -6.04% | 11.41 | 0.7 |
03/15 | 2,624 | 2,647 | 2,608 | 2,638 | +0.5% | 157,300 | 1022億203万 | -6.55% | 11.38 | 0.7 |
03/14 | 2,593 | 2,632 | 2,581 | 2,625 | +0.65% | 160,400 | 1016億9838万 | -7.34% | 11.33 | 0.7 |
03/13 | 2,598 | 2,636 | 2,563 | 2,608 | +1.05% | 241,900 | 1010億3976万 | -8.23% | 11.26 | 0.69 |
03/12 | 2,614 | 2,655 | 2,544 | 2,581 | -1.26% | 308,500 | 999億9372万 | -9.53% | 11.14 | 0.69 |
03/11 | 2,728 | 2,728 | 2,590 | 2,614 | -9.17% | 486,600 | 1012億7221万 | -8.73% | 11.28 | 0.7 |
03/08 | 2,826 | 2,919 | 2,826 | 2,878 | +0.66% | 230,200 | 1115億16万 | +0.21% | 12.42 | 0.77 |
03/07 | 2,897 | 2,897 | 2,828 | 2,859 | -0.73% | 97,700 | 1107億6406万 | -0.38% | 12.34 | 0.76 |
03/06 | 2,867 | 2,887 | 2,855 | 2,880 | +0.21% | 121,100 | 1115億7765万 | +0.38% | 12.43 | 0.77 |
03/05 | 2,840 | 2,874 | 2,808 | 2,874 | +1.3% | 128,200 | 1113億4520万 | +0.17% | 12.4 | 0.77 |
03/04 | 2,870 | 2,873 | 2,821 | 2,837 | -1.18% | 128,000 | 1099億1173万 | -1.12% | 12.24 | 0.76 |
03/01 | 2,892 | 2,910 | 2,848 | 2,871 | +0.1% | 98,100 | 1112億2897万 | -0.03% | 12.39 | 0.76 |
02/29 | 2,923 | 2,935 | 2,845 | 2,868 | -1.41% | 226,100 | 1111億1274万 | -0.14% | 12.38 | 0.76 |
02/28 | 2,911 | 2,935 | 2,900 | 2,909 | +0.21% | 112,000 | 1127億117万 | +1.25% | 12.55 | 0.78 |
02/27 | 2,861 | 2,903 | 2,860 | 2,903 | +1.11% | 203,200 | 1124億6872万 | +1.04% | 12.53 | 0.77 |
02/26 | 2,939 | 2,952 | 2,864 | 2,871 | -2.05% | 101,600 | 1112億2897万 | 0% | 12.39 | 0.76 |
02/22 | 2,942 | 2,958 | 2,903 | 2,931 | -0.37% | 102,400 | 1135億5350万 | +2.13% | 12.65 | 0.78 |
02/21 | 2,952 | 2,976 | 2,926 | 2,942 | -0.41% | 114,000 | 1139億7967万 | +2.65% | 12.7 | 0.78 |
02/20 | 2,951 | 2,981 | 2,938 | 2,954 | +0.54% | 130,200 | 1144億4457万 | +3.25% | 12.75 | 0.79 |
02/19 | 2,841 | 2,939 | 2,841 | 2,938 | +2.84% | 126,700 | 1138億2470万 | +2.84% | 12.68 | 0.78 |
02/16 | 2,800 | 2,866 | 2,788 | 2,857 | +2.95% | 129,300 | 1106億8658万 | +0.14% | 12.33 | 0.76 |
02/15 | 2,760 | 2,781 | 2,735 | 2,775 | +0.76% | 174,700 | 1075億971万 | -2.67% | 11.98 | 0.74 |
02/14 | 2,780 | 2,788 | 2,747 | 2,754 | -1.68% | 123,300 | 1066億9613万 | -3.5% | 11.89 | 0.73 |
02/13 | 2,917 | 2,921 | 2,773 | 2,801 | -3.58% | 236,100 | 1085億1701万 | -2.03% | 12.09 | 0.75 |
02/09 | 2,895 | 2,926 | 2,881 | 2,905 | +0.21% | 123,000 | 1125億4621万 | +1.43% | 12.54 | 0.77 |
02/08 | 2,870 | 2,910 | 2,858 | 2,899 | +0.66% | 131,800 | 1123億1375万 | +1.08% | 12.51 | 0.77 |
02/07 | 2,856 | 2,889 | 2,855 | 2,880 | +0.84% | 96,600 | 1115億7765万 | +0.38% | 12.43 | 0.77 |
02/06 | 2,897 | 2,897 | 2,849 | 2,856 | -1.48% | 99,500 | 1106億4784万 | -0.45% | 12.33 | 0.76 |
02/05 | 2,870 | 2,915 | 2,866 | 2,899 | +2.01% | 160,900 | 1123億1375万 | +1.05% | 12.51 | 0.77 |
02/02 | 2,833 | 2,862 | 2,827 | 2,842 | +0.64% | 146,700 | 1101億544万 | -0.87% | 12.26 | 0.76 |
02/01 | 2,804 | 2,837 | 2,791 | 2,824 | -0.21% | 118,900 | 1094億808万 | -1.4% | 12.19 | 0.75 |
01/31 | 2,813 | 2,831 | 2,802 | 2,830 | -0.14% | 112,600 | 1096億4054万 | -1.15% | 12.21 | 0.75 |
01/30 | 2,879 | 2,879 | 2,820 | 2,834 | -1.7% | 105,600 | 1097億9551万 | -0.91% | 12.23 | 0.76 |
01/29 | 2,860 | 2,891 | 2,849 | 2,883 | +0.8% | 178,700 | 1116億9388万 | +0.84% | 12.44 | 0.77 |
01/26 | 2,902 | 2,902 | 2,855 | 2,860 | -1.52% | 96,800 | 1108億280万 | +0.18% | 12.34 | 0.77 |
01/25 | 2,874 | 2,928 | 2,865 | 2,904 | +0.8% | 85,900 | 1125億746万 | +1.89% | 12.53 | 0.78 |
01/24 | 2,893 | 2,897 | 2,854 | 2,881 | -0.45% | 142,000 | 1116億1639万 | +1.37% | 12.43 | 0.77 |
01/23 | 2,922 | 2,940 | 2,879 | 2,894 | -0.65% | 137,300 | 1121億2004万 | +2.05% | 12.49 | 0.78 |
01/22 | 2,870 | 2,913 | 2,851 | 2,913 | +1.85% | 152,000 | 1128億5614万 | +2.93% | 12.57 | 0.78 |
01/19 | 2,841 | 2,865 | 2,841 | 2,860 | +0.78% | 119,600 | 1108億280万 | +1.24% | 12.34 | 0.77 |
01/18 | 2,829 | 2,867 | 2,825 | 2,838 | +0.32% | 127,000 | 1099億5047万 | +0.46% | 12.25 | 0.76 |
01/17 | 2,814 | 2,867 | 2,814 | 2,829 | +0.57% | 107,200 | 1096億179万 | +0.53% | 12.21 | 0.76 |
01/16 | 2,871 | 2,873 | 2,813 | 2,813 | -1.75% | 98,700 | 1089億8192万 | +0.25% | 12.14 | 0.75 |
01/15 | 2,828 | 2,864 | 2,828 | 2,863 | +1.24% | 103,500 | 1109億1903万 | +2.29% | 12.36 | 0.77 |
01/12 | 2,808 | 2,840 | 2,800 | 2,828 | +0.35% | 175,000 | 1095億6305万 | +1.43% | 12.2 | 0.76 |
01/11 | 2,841 | 2,851 | 2,806 | 2,818 | -0.88% | 182,800 | 1091億7563万 | +1.29% | 12.16 | 0.76 |
01/10 | 2,882 | 2,891 | 2,843 | 2,843 | -1.11% | 158,500 | 1101億4419万 | +2.49% | 12.27 | 0.76 |
01/09 | 2,940 | 2,946 | 2,870 | 2,875 | -1.88% | 155,000 | 1113億8394万 | +4.02% | 12.41 | 0.77 |
01/05 | 3,000 | 3,005 | 2,927 | 2,930 | -2.3% | 192,100 | 1135億1476万 | +6.43% | 12.64 | 0.79 |
01/04 | 3,030 | 3,045 | 2,963 | 2,999 | +2.49% | 358,700 | 1161億8798万 | +9.41% | 12.94 | 0.8 |
2023 | ||||||||||
12/29 | 2,894 | 2,934 | 2,880 | 2,926 | +1.39% | 195,900 | 1133億5979万 | +7.34% | 12.63 | 0.78 |
12/28 | 2,853 | 2,890 | 2,853 | 2,886 | +0.8% | 88,500 | 1118億1010万 | +6.34% | 12.45 | 0.77 |
12/27 | 2,835 | 2,864 | 2,834 | 2,863 | +1.27% | 132,400 | 1109億1903万 | +5.96% | 12.36 | 0.77 |
12/26 | 2,787 | 2,839 | 2,779 | 2,827 | +1.69% | 130,600 | 1095億2431万 | +5.09% | 12.2 | 0.76 |
12/25 | 2,800 | 2,808 | 2,772 | 2,780 | -0.5% | 65,500 | 1077億342万 | +3.81% | 12 | 0.75 |
12/22 | 2,756 | 2,796 | 2,750 | 2,794 | +1.38% | 166,300 | 1082億4582万 | +4.64% | 12.06 | 0.75 |
12/21 | 2,781 | 2,782 | 2,734 | 2,756 | -1.85% | 138,900 | 1067億7361万 | +3.61% | 11.89 | 0.74 |
12/20 | 2,790 | 2,831 | 2,786 | 2,808 | +1.19% | 161,900 | 1087億8821万 | +5.92% | 12.12 | 0.75 |
12/19 | 2,770 | 2,775 | 2,743 | 2,775 | +0.8% | 111,300 | 1075億971万 | +5.11% | 11.98 | 0.74 |
12/18 | 2,700 | 2,768 | 2,678 | 2,753 | +1.74% | 214,300 | 1066億5738万 | +4.72% | 11.88 | 0.74 |
12/15 | 2,724 | 2,738 | 2,692 | 2,706 | -0.66% | 237,100 | 1048億3650万 | +3.32% | 11.68 | 0.73 |
12/14 | 2,760 | 2,773 | 2,691 | 2,724 | -0.84% | 186,500 | 1055億3386万 | +4.41% | 11.76 | 0.73 |
12/13 | 2,776 | 2,792 | 2,729 | 2,747 | -1.51% | 167,100 | 1064億2493万 | +5.78% | 11.85 | 0.74 |
12/12 | 2,846 | 2,910 | 2,764 | 2,789 | -2% | 258,300 | 1080億5211万 | +7.89% | 12.04 | 0.75 |
12/11 | 2,750 | 2,854 | 2,723 | 2,846 | +10.22% | 614,100 | 1102億6041万 | +10.61% | 12.28 | 0.76 |
12/08 | 2,625 | 2,647 | 2,563 | 2,582 | -1.64% | 168,400 | 1000億3246万 | +0.94% | 11.14 | 0.69 |
12/07 | 2,599 | 2,657 | 2,599 | 2,625 | -0.27% | 122,300 | 1016億9838万 | +2.74% | 11.33 | 0.7 |
12/06 | 2,600 | 2,660 | 2,599 | 2,632 | +1.74% | 146,000 | 1019億6957万 | +3.3% | 11.36 | 0.71 |
12/05 | 2,689 | 2,703 | 2,581 | 2,587 | -3.76% | 226,200 | 1002億2617万 | +2.01% | 11.16 | 0.69 |
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 | 1,358 6/27 6/26 | 700 11/21 | 609,000 10/10 | - | - | +13.9% 9/27 | -21.08% 11/21 |
2008年 10月期 | 1,086 11/1 | 291 10/28 | 411,000 10/27 | - | - | +10.26% 5/19 | -23.07% 10/28 |
2009年 10月期 | 517 6/16 | 300 3/12 3/11 他2件 | 447,000 10/26 | - | - | +19.48% 6/15 | -13.68% 9/15 |
2010年 10月期 | 514 4/12 | 308 11/30 | 775,000 10/26 | - | - | +17.36% 4/12 | -14.91% 5/26 |
2011年 10月期 | 658 3/30 | 399 11/11 11/10 | 651,000 3/29 | 216億2977万 | 131億1592万 | +24.56% 3/29 | -14.79% 8/9 |
2012年 10月期 | 1,032 10/19 | 456 11/28 | 970,000 3/12 | 339億2390万 | 149億8963万 | +19.1% 1/16 | -16.58% 5/16 |
2013年 10月期 | 2,862 9/24 | 875 11/13 | 1,592,000 4/2 | 940億7966万 | 287億6300万 | +38.03% 3/15 | -18.9% 6/26 |
2014年 10月期 | 4,905 9/2 | 2,369 11/26 | 1,907,800 9/19 | 1770億3244万 | 778億7376万 | +18.81% 3/10 | -16.77% 9/19 |
2015年 10月期 | 4,125 11/4 | 2,082 9/29 | 1,381,900 12/11 | 1488億8049万 | 751億4404万 | +11.5% 11/13 | -24.25% 9/16 |
2016年 10月期 | 3,155 12/30 | 1,841 7/8 | 1,104,000 4/18 | 1138億7102万 | 664億4581万 | +15.93% 9/12 | -16.78% 6/24 |
2017年 10月期 | 4,140 8/8 | 2,220 11/9 | 1,424,200 9/11 | 1494億2187万 | 801億2477万 | +19.74% 12/16 | -13.08% 9/14 |
2018年 10月期 | 4,150 10/17 | 3,050 2/6 | 1,354,900 3/12 | 1497億8280万 | 1100億8133万 | +16.41% 9/13 | -11.05% 11/21 |
2019年 10月期 | 4,135 11/12 | 2,331 6/3 | 1,750,700 11/29 | 1492億4141万 | 903億816万 | +12.55% 6/11 | -14.58% 12/25 |
2020年 10月期 | 3,340 12/9 | 1,735 3/13 | 1,250,200 10/28 | 1293億9908万 | 672億1778万 | +9.12% 5/28 | -24.55% 3/16 |
2021年 10月期 | 2,938 3/30 | 2,140 11/5 | 1,280,800 10/27 | 1138億2470万 | 829億839万 | +13.25% 3/17 | -10.23% 11/30 |
2022年 10月期 | 2,488 11/15 11/4 | 1,820 5/19 | 692,500 10/28 | 963億9069万 | 705億1087万 | +6.74% 11/9 | -12.33% 3/8 |
2023年 10月期 | 2,758 9/28 | 2,065 3/20 | 680,700 7/28 | 1068億5110万 | 800億272万 | +8.04% 9/7 | -8.05% 10/23 |
最新 | 2,691 2024/5/2 | 124,200 | 1042億5537万 | +0.56% 2,676 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -75%(0.25倍)
- 1998/12/29 vs 1997/12/30
- 65%(1.65倍)
- 1999/12/30 vs 1998/12/29
- 23%(1.23倍)
- 2000/12/29 vs 1999/12/30
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/30
- 12%(1.12倍)
- 2004/12/30 vs 2003/12/30
- 25%(1.25倍)
- 2005/12/30 vs 2004/12/30
- 36%(1.36倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 38%(1.38倍)
- 2012/12/28 vs 2011/12/30
- 120%(2.2倍)
- 2013/12/30 vs 2012/12/28
- 102%(2.02倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/05/02 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
291円(2008/10/28) - 825%(9.25倍)
2,691円(5/2)