株価チャート
株価
4/24
- 前日 (4/23)
- 1,798
- 始値
- 1,783
- 高値
- 1,805
- 安値
- 1,783
- 終値 -0.11%
- 1,796
- 出来高 +7.96%
- 61,000
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,773 - 株価（25日）
移動平均値 - +0.9%
1,780 - 出来高（5日）
移動平均値 - -26.86%
83,400
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,783 | 1,805 | 1,783 | 1,796 | -0.11% | 61,000 | 279億4576万 | +0.9% | 14.17 | 1.95 |
| 04/23 | 1,746 | 1,802 | 1,746 | 1,798 | +3.1% | 56,500 | 279億7688万 | +1.12% | 14.18 | 1.95 |
| 04/22 | 1,752 | 1,764 | 1,735 | 1,744 | +0.29% | 83,600 | 271億3664万 | -1.8% | 13.76 | 1.89 |
| 04/19 | 1,783 | 1,796 | 1,734 | 1,739 | -2.63% | 105,100 | 270億5884万 | -2.08% | 13.72 | 1.88 |
| 04/18 | 1,751 | 1,801 | 1,751 | 1,786 | +1.59% | 110,800 | 277億9016万 | +0.45% | 14.09 | 1.94 |
| 04/17 | 1,818 | 1,840 | 1,751 | 1,758 | -3.62% | 196,100 | 273億5448万 | -1.07% | 13.87 | 1.91 |
| 04/16 | 1,776 | 1,843 | 1,770 | 1,824 | +2.59% | 107,400 | 283億8144万 | +2.59% | 14.39 | 1.98 |
| 04/15 | 1,782 | 1,802 | 1,765 | 1,778 | -1.22% | 156,100 | 276億6568万 | +0.17% | 14.03 | 1.93 |
| 04/12 | 1,788 | 1,817 | 1,783 | 1,800 | +0.95% | 138,600 | 280億800万 | +1.35% | 14.2 | 1.95 |
| 04/11 | 1,782 | 1,800 | 1,765 | 1,783 | -0.28% | 155,300 | 277億4348万 | +0.39% | 14.06 | 1.93 |
| 04/10 | 1,803 | 1,809 | 1,784 | 1,788 | -1.38% | 120,100 | 278億2128万 | +0.68% | 14.1 | 1.94 |
| 04/09 | 1,797 | 1,818 | 1,786 | 1,813 | +1.4% | 50,500 | 282億1028万 | +2.03% | 14.3 | 1.97 |
| 04/08 | 1,787 | 1,790 | 1,766 | 1,788 | +0.68% | 50,600 | 278億2128万 | +0.68% | 14.1 | 1.94 |
| 04/05 | 1,758 | 1,781 | 1,747 | 1,776 | +0.34% | 40,100 | 276億3456万 | -0.11% | 14.01 | 1.93 |
| 04/04 | 1,772 | 1,786 | 1,760 | 1,770 | +0.17% | 41,200 | 275億4120万 | -0.56% | 13.96 | 1.92 |
| 04/03 | 1,787 | 1,787 | 1,755 | 1,767 | -2.11% | 86,200 | 274億9452万 | -0.9% | 13.94 | 1.92 |
| 04/02 | 1,798 | 1,827 | 1,794 | 1,805 | +0.17% | 53,000 | 280億8580万 | +1.06% | 14.24 | 1.96 |
| 04/01 | 1,827 | 1,857 | 1,798 | 1,802 | -1.04% | 68,300 | 280億3912万 | +0.73% | 14.21 | 1.95 |
| 03/29 | 1,795 | 1,827 | 1,795 | 1,821 | +1.17% | 43,900 | 283億3476万 | +1.68% | 14.36 | 1.97 |
| 03/28 | 1,787 | 1,817 | 1,785 | 1,800 | +1.07% | 58,900 | 280億800万 | +0.39% | 14.2 | 1.95 |
| 03/27 | 1,777 | 1,790 | 1,760 | 1,781 | +0.85% | 45,800 | 277億1236万 | -0.78% | 14.05 | 1.93 |
| 03/26 | 1,740 | 1,770 | 1,736 | 1,766 | +1.49% | 42,600 | 274億7896万 | -1.78% | 13.93 | 1.91 |
| 03/25 | 1,738 | 1,752 | 1,730 | 1,740 | -0.11% | 38,800 | 270億7440万 | -3.33% | 13.73 | 1.89 |
| 03/22 | 1,749 | 1,749 | 1,729 | 1,742 | -0.23% | 35,500 | 271億552万 | -3.38% | 13.74 | 1.89 |
| 03/21 | 1,750 | 1,759 | 1,744 | 1,746 | +0.23% | 44,400 | 271億6776万 | -3.27% | 13.77 | 1.89 |
| 03/19 | 1,732 | 1,747 | 1,714 | 1,742 | +0.23% | 44,500 | 271億552万 | -3.6% | 13.74 | 1.89 |
| 03/18 | 1,769 | 1,784 | 1,738 | 1,738 | -0.91% | 53,800 | 270億4328万 | -3.92% | 13.71 | 1.88 |
| 03/15 | 1,763 | 1,780 | 1,745 | 1,754 | -1.02% | 55,600 | 272億9224万 | -3.2% | 13.84 | 1.9 |
| 03/14 | 1,768 | 1,776 | 1,731 | 1,772 | +0.17% | 47,300 | 275億7232万 | -2.32% | 13.98 | 1.92 |
| 03/13 | 1,797 | 1,803 | 1,762 | 1,769 | -1.56% | 53,800 | 275億2564万 | -2.53% | 13.95 | 1.92 |
| 03/12 | 1,786 | 1,833 | 1,756 | 1,797 | +2.92% | 137,900 | 279億6132万 | -0.99% | 14.17 | 1.95 |
| 03/11 | 1,793 | 1,796 | 1,731 | 1,746 | -3% | 131,100 | 271億6776万 | -3.75% | 13.77 | 1.89 |
| 03/08 | 1,770 | 1,802 | 1,764 | 1,800 | +0.78% | 59,500 | 280億800万 | -0.83% | 14.2 | 1.95 |
| 03/07 | 1,817 | 1,817 | 1,783 | 1,786 | -0.67% | 46,400 | 277億9016万 | -1.6% | 14.09 | 1.94 |
| 03/06 | 1,781 | 1,816 | 1,776 | 1,798 | -0.22% | 47,500 | 279億7688万 | -0.88% | 14.18 | 1.95 |
| 03/05 | 1,790 | 1,811 | 1,764 | 1,802 | -0.11% | 38,300 | 280億3912万 | -0.61% | 14.21 | 1.95 |
| 03/04 | 1,822 | 1,827 | 1,804 | 1,804 | -0.88% | 39,300 | 280億7024万 | -0.44% | 14.23 | 1.96 |
| 03/01 | 1,833 | 1,838 | 1,819 | 1,820 | -0.71% | 25,600 | 283億1920万 | +0.5% | 14.36 | 1.97 |
| 02/29 | 1,819 | 1,848 | 1,803 | 1,833 | -0.05% | 33,700 | 285億2148万 | +1.33% | 14.46 | 1.99 |
| 02/28 | 1,844 | 1,852 | 1,832 | 1,834 | -0.6% | 31,900 | 285億3704万 | +1.49% | 14.47 | 1.99 |
| 02/27 | 1,870 | 1,870 | 1,821 | 1,845 | -1.65% | 78,300 | 287億820万 | +2.22% | 14.55 | 2 |
| 02/26 | 1,861 | 1,895 | 1,855 | 1,876 | +1.13% | 51,300 | 291億9056万 | +4.05% | 14.8 | 2.03 |
| 02/22 | 1,876 | 1,889 | 1,832 | 1,855 | -1.12% | 76,500 | 288億6380万 | +3.29% | 14.63 | 2.01 |
| 02/21 | 1,898 | 1,906 | 1,863 | 1,876 | +0.97% | 58,300 | 291億9056万 | +4.8% | 14.8 | 2.03 |
| 02/20 | 1,851 | 1,874 | 1,847 | 1,858 | +0.49% | 55,100 | 289億1048万 | +4.21% | 14.66 | 2.01 |
| 02/19 | 1,819 | 1,849 | 1,815 | 1,849 | +1.26% | 30,600 | 287億7044万 | +3.99% | 14.59 | 2 |
| 02/16 | 1,803 | 1,832 | 1,803 | 1,826 | +1.39% | 48,300 | 284億1256万 | +2.93% | 14.4 | 1.98 |
| 02/15 | 1,817 | 1,819 | 1,799 | 1,801 | -0.17% | 56,400 | 280億2356万 | +1.75% | 14.21 | 1.95 |
| 02/14 | 1,818 | 1,842 | 1,793 | 1,804 | +0.45% | 92,100 | 280億7024万 | +2.04% | 14.23 | 1.96 |
| 02/13 | 1,812 | 1,823 | 1,788 | 1,796 | 0% | 36,300 | 279億4576万 | +1.7% | 14.17 | 1.95 |
| 02/09 | 1,787 | 1,815 | 1,787 | 1,796 | +0.11% | 38,300 | 279億4576万 | +1.76% | 14.17 | 1.95 |
| 02/08 | 1,802 | 1,816 | 1,784 | 1,794 | -0.61% | 46,600 | 279億1464万 | +1.64% | 14.15 | 1.94 |
| 02/07 | 1,800 | 1,805 | 1,788 | 1,805 | +0.11% | 30,800 | 280億8580万 | +2.27% | 14.24 | 1.96 |
| 02/06 | 1,790 | 1,806 | 1,782 | 1,803 | +1.12% | 36,400 | 280億5468万 | +2.15% | 14.22 | 1.95 |
| 02/05 | 1,771 | 1,797 | 1,771 | 1,783 | +0.91% | 39,300 | 277億4348万 | +0.91% | 14.06 | 1.93 |
| 02/02 | 1,773 | 1,779 | 1,761 | 1,767 | -0.17% | 20,000 | 274億9452万 | -0.11% | 13.94 | 1.92 |
| 02/01 | 1,772 | 1,778 | 1,751 | 1,770 | -0.9% | 27,200 | 275億4120万 | +0.06% | 13.96 | 1.92 |
| 01/31 | 1,787 | 1,790 | 1,761 | 1,786 | +0.56% | 37,600 | 277億9016万 | +1.02% | 14.09 | 1.94 |
| 01/30 | 1,785 | 1,785 | 1,770 | 1,776 | +0.11% | 31,700 | 276億3456万 | +0.62% | 14.01 | 1.93 |
| 01/29 | 1,770 | 1,782 | 1,765 | 1,774 | +0.28% | 39,600 | 276億344万 | +0.62% | 13.99 | 1.92 |
| 01/26 | 1,769 | 1,799 | 1,767 | 1,769 | 0% | 36,500 | 275億2564万 | +0.28% | 13.95 | 1.92 |
| 01/25 | 1,779 | 1,799 | 1,758 | 1,769 | -0.9% | 52,000 | 275億2564万 | +0.34% | 13.95 | 1.92 |
| 01/24 | 1,781 | 1,809 | 1,776 | 1,785 | +0.22% | 58,300 | 277億7460万 | +1.42% | 14.08 | 1.93 |
| 01/23 | 1,794 | 1,795 | 1,763 | 1,781 | +0.06% | 56,500 | 277億1236万 | +1.31% | 14.05 | 1.93 |
| 01/22 | 1,786 | 1,786 | 1,758 | 1,780 | -0.45% | 58,200 | 276億9680万 | +1.31% | 14.04 | 1.93 |
| 01/19 | 1,740 | 1,793 | 1,734 | 1,788 | +4.5% | 138,700 | 278億2128万 | +1.76% | 14.1 | 1.94 |
| 01/18 | 1,695 | 1,722 | 1,685 | 1,711 | +0.94% | 53,800 | 266億2316万 | -3.11% | 13.5 | 1.85 |
| 01/17 | 1,728 | 1,728 | 1,695 | 1,695 | -0.64% | 61,400 | 263億7420万 | -4.67% | 13.37 | 1.84 |
| 01/16 | 1,750 | 1,750 | 1,706 | 1,706 | -2.35% | 58,900 | 265億4536万 | -4.75% | 13.46 | 1.85 |
| 01/15 | 1,747 | 1,760 | 1,743 | 1,747 | +0.52% | 52,900 | 271億8332万 | -3.21% | 13.78 | 1.89 |
| 01/12 | 1,740 | 1,745 | 1,711 | 1,738 | +0.17% | 70,200 | 270億4328万 | -4.24% | 13.71 | 1.88 |
| 01/11 | 1,778 | 1,779 | 1,733 | 1,735 | -1.03% | 76,700 | 269億9660万 | -5.04% | 13.69 | 1.88 |
| 01/10 | 1,759 | 1,777 | 1,744 | 1,753 | +0.29% | 74,300 | 272億7668万 | -4.62% | 13.83 | 1.9 |
| 01/09 | 1,764 | 1,772 | 1,731 | 1,748 | -0.96% | 96,000 | 271億9888万 | -5.46% | 13.79 | 1.89 |
| 01/05 | 1,791 | 1,791 | 1,756 | 1,765 | -1.45% | 76,500 | 274億6340万 | -5.06% | 13.92 | 1.91 |
| 01/04 | 1,803 | 1,803 | 1,770 | 1,791 | -0.89% | 58,300 | 278億6796万 | -4.22% | 14.13 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 1,793 | 1,810 | 1,785 | 1,807 | -0.17% | 44,200 | 281億1692万 | -3.93% | 14.25 | 1.96 |
| 12/28 | 1,819 | 1,836 | 1,792 | 1,810 | -2.32% | 47,500 | 281億6360万 | -4.18% | 14.28 | 1.96 |
| 12/27 | 1,819 | 1,863 | 1,814 | 1,853 | +2.15% | 132,100 | 288億3268万 | -2.22% | 14.62 | 2.01 |
| 12/26 | 1,772 | 1,823 | 1,772 | 1,814 | +2.37% | 123,600 | 282億2584万 | -4.48% | 14.31 | 1.97 |
| 12/25 | 1,750 | 1,780 | 1,749 | 1,772 | +1.32% | 63,600 | 275億7232万 | -6.69% | 13.98 | 1.92 |
| 12/22 | 1,729 | 1,751 | 1,729 | 1,749 | +1.98% | 71,100 | 272億1444万 | -8% | 13.8 | 1.9 |
| 12/21 | 1,710 | 1,728 | 1,672 | 1,715 | -0.17% | 153,900 | 266億8540万 | -9.88% | 13.53 | 1.86 |
| 12/20 | 1,815 | 1,815 | 1,718 | 1,718 | -4.77% | 136,900 | 267億3208万 | -9.77% | 13.55 | 1.86 |
| 12/19 | 1,748 | 1,819 | 1,748 | 1,804 | +3.62% | 302,500 | 280億7024万 | -5.4% | 14.23 | 1.96 |
| 12/18 | 1,699 | 1,741 | 1,684 | 1,741 | +2.05% | 131,700 | 270億8996万 | -8.7% | 13.73 | 1.89 |
| 12/15 | 1,727 | 1,745 | 1,703 | 1,706 | -1.16% | 166,200 | 265億4536万 | -10.63% | 13.46 | 1.85 |
| 12/14 | 1,761 | 1,791 | 1,711 | 1,726 | -1.54% | 195,200 | 268億5656万 | -9.78% | 13.61 | 1.87 |
| 12/13 | 1,764 | 1,780 | 1,724 | 1,753 | -1.85% | 383,300 | 272億7668万 | -8.46% | 13.83 | 1.9 |
| 12/12 | 1,805 | 1,880 | 1,773 | 1,786 | -11.36% | 745,700 | 277億9016万 | -6.74% | 14.09 | 1.94 |
| 12/11 | 2,049 | 2,049 | 1,965 | 2,015 | +1.21% | 243,500 | 313億5340万 | +5.33% | 15.89 | 2.18 |
| 12/08 | 2,037 | 2,049 | 1,969 | 1,991 | -2.26% | 76,000 | 309億7996万 | +4.73% | 15.71 | 2.16 |
| 12/07 | 2,029 | 2,043 | 2,020 | 2,037 | -0.49% | 46,200 | 316億9572万 | +7.89% | 16.07 | 2.21 |
| 12/06 | 1,984 | 2,059 | 1,984 | 2,047 | +2.61% | 84,300 | 318億5132万 | +9.29% | 16.15 | 2.22 |
| 12/05 | 2,018 | 2,025 | 1,986 | 1,995 | -1.92% | 55,100 | 310億4220万 | +7.49% | 15.74 | 2.16 |
| 12/04 | 2,002 | 2,040 | 1,978 | 2,034 | +0.94% | 35,800 | 316億4904万 | +10.24% | 16.04 | 2.2 |
| 12/01 | 2,024 | 2,056 | 2,010 | 2,015 | -0.3% | 60,300 | 313億5340万 | +10.17% | 15.89 | 2.18 |
| 11/30 | 1,980 | 2,021 | 1,954 | 2,021 | +0.4% | 55,100 | 314億4676万 | +11.47% | 15.94 | 2.19 |
| 11/29 | 2,030 | 2,035 | 1,983 | 2,013 | -1.47% | 72,200 | 313億2228万 | +11.96% | 15.88 | 2.18 |
| 11/28 | 2,064 | 2,092 | 2,030 | 2,043 | -0.44% | 94,100 | 317億8908万 | +14.65% | 16.12 | 2.21 |
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 | 656 7/28 | 293 10/10 | 1,436,600 6/23 | - | - | +30.78% 6/25 | -20.69% 10/10 |
| 2009年 10月期 | 411 11/10 | 299 5/21 | 129,500 9/11 | - | - | +11.39% 3/27 | -14.59% 11/16 |
| 2010年 10月期 | 338 4/22 | 255 12/2 11/25 | 143,000 2/10 | - | - | +16% 12/22 | -10.24% 11/2 |
| 2011年 10月期 | 321 12/14 | 226 3/16 | 184,700 6/30 | 49億9476万 | 35億1656万 | +10.5% 12/14 | -21.19% 3/15 |
| 2012年 10月期 | 494 4/26 | 205 11/25 | 462,300 4/12 | 76億8664万 | 31億8980万 | +27.86% 3/23 | -16.92% 5/24 |
| 2013年 10月期 | 1,080 10/24 | 240 11/12 | 1,479,500 10/23 | 168億480万 | 37億3440万 | +39.5% 10/24 | -21.56% 6/7 |
| 2014年 10月期 | 1,419 9/9 | 588 5/21 | 622,500 9/9 | 220億7964万 | 91億4928万 | +35.25% 6/13 | -21.35% 2/4 |
| 2015年 10月期 | 1,474 6/16 | 966 9/8 | 762,800 3/24 | 229億3544万 | 150億3096万 | +18.56% 4/13 | -13.61% 9/8 |
| 2016年 10月期 | 1,443 7/12 | 932 2/17 | 253,500 12/8 | 224億5308万 | 145億192万 | +17.3% 6/30 | -18.36% 1/21 |
| 2017年 10月期 | 1,433 6/2 6/1 | 1,047 11/9 | 696,300 6/6 | 222億9748万 | 162億9132万 | +8.53% 10/4 | -6.28% 6/12 |
| 2018年 10月期 | 1,931 12/27 | 1,280 9/11 | 918,500 12/11 | 300億4636万 | 199億1680万 | +20.84% 12/14 | -15.15% 2/6 |
| 2019年 10月期 | 1,620 10/30 | 1,057 6/4 | 379,300 7/18 | 252億720万 | 164億4692万 | +21.96% 9/24 | -19.54% 12/25 |
| 2020年 10月期 | 2,475 1/20 | 880 7/31 | 1,263,000 12/10 | 385億1100万 | 136億9280万 | +34.28% 12/11 | -31.93% 3/19 |
| 2021年 10月期 | 1,667 3/22 | 971 11/2 | 712,900 12/9 | 259億3852万 | 151億876万 | +29.91% 12/10 | -12.32% 12/2 |
| 2022年 10月期 | 1,474 10/31 10/19 | 836 6/20 | 754,200 10/27 | 229億3544万 | 130億816万 | +17.71% 9/16 | -10.45% 1/27 |
| 2023年 10月期 | 2,117 9/26 | 1,297 1/11 | 837,200 10/27 | 329億4052万 | 201億8132万 | +16.03% 11/27 | -14.46% 10/23 |
| 最新 | 1,796 2024/4/24 | 61,000 | 279億4576万 | +0.9% 1,780 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 249%（3.49倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 90%（1.9倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
205円（2011/11/25） - 776%（8.76倍）
1,796円（4/24）