株価チャート
株価
4/15
- 前日 (4/12)
- 609
- 始値
- 609
- 高値
- 610
- 安値
- 606
- 終値 ±0%
- 609
- 出来高 +321.05%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.16%
610 - 株価（25日）
移動平均値 - -1.77%
620 - 出来高（5日）
移動平均値 - +70.21%
4,700
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 609 | 610 | 606 | 609 | 0% | 8,000 | 90億3999万 | -1.77% | 54.73 | 1.54 |
| 04/12 | 609 | 611 | 608 | 609 | 0% | 1,900 | 90億3999万 | -1.93% | 54.73 | 1.54 |
| 04/11 | 610 | 610 | 608 | 609 | -0.49% | 6,100 | 90億3999万 | -1.93% | 54.73 | 1.54 |
| 04/10 | 609 | 613 | 609 | 612 | +0.49% | 3,600 | 90億8452万 | -1.61% | 55 | 1.55 |
| 04/09 | 609 | 610 | 609 | 609 | 0% | 3,900 | 90億3999万 | -2.25% | 54.73 | 1.54 |
| 04/08 | 609 | 611 | 609 | 609 | 0% | 2,000 | 90億3999万 | -2.4% | 54.73 | 1.54 |
| 04/05 | 611 | 612 | 608 | 609 | -0.33% | 6,500 | 90億3999万 | -2.56% | 54.73 | 1.54 |
| 04/04 | 612 | 616 | 610 | 611 | -0.16% | 5,900 | 90億6968万 | -2.4% | 54.91 | 1.55 |
| 04/03 | 615 | 615 | 611 | 612 | -0.49% | 4,500 | 90億8452万 | -2.39% | 55 | 1.55 |
| 04/02 | 613 | 619 | 612 | 615 | +0.16% | 4,000 | 91億2906万 | -2.07% | 55.27 | 1.56 |
| 04/01 | 616 | 618 | 613 | 614 | -0.65% | 7,500 | 91億1421万 | -2.38% | 55.18 | 1.55 |
| 03/29 | 614 | 618 | 612 | 618 | +0.82% | 8,600 | 91億7359万 | -1.9% | 55.54 | 1.56 |
| 03/28 | 604 | 613 | 602 | 613 | +1.49% | 17,200 | 90億9937万 | -2.7% | 55.09 | 1.55 |
| 03/27 | 602 | 605 | 600 | 604 | +0.33% | 20,300 | 89億6577万 | -4.43% | 54.28 | 1.53 |
| 03/26 | 606 | 606 | 602 | 602 | -0.5% | 16,900 | 89億3608万 | -4.9% | 54.1 | 1.52 |
| 03/25 | 598 | 614 | 592 | 605 | -5.17% | 77,400 | 89億8062万 | -4.72% | 54.37 | 1.53 |
| 03/22 | 633 | 638 | 632 | 638 | +0.63% | 3,700 | 94億7047万 | +0.31% | 57.34 | 1.61 |
| 03/21 | 636 | 637 | 634 | 634 | -0.31% | 4,300 | 94億1109万 | -0.31% | 56.98 | 1.6 |
| 03/19 | 646 | 646 | 636 | 636 | -1.4% | 13,700 | 94億4078万 | 0% | 57.16 | 1.61 |
| 03/18 | 635 | 645 | 628 | 645 | -1.53% | 21,100 | 95億7438万 | +1.42% | 57.97 | 1.63 |
| 03/15 | 638 | 655 | 637 | 655 | +2.83% | 19,900 | 97億2282万 | +2.99% | 58.86 | 1.66 |
| 03/14 | 631 | 637 | 630 | 637 | +0.95% | 3,700 | 94億5562万 | +0.31% | 57.25 | 1.61 |
| 03/13 | 629 | 632 | 628 | 631 | +0.32% | 1,800 | 93億6656万 | -0.63% | 56.71 | 1.6 |
| 03/12 | 627 | 629 | 625 | 629 | +0.32% | 3,100 | 93億3687万 | -0.94% | 56.53 | 1.59 |
| 03/11 | 631 | 632 | 625 | 627 | -0.48% | 9,400 | 93億718万 | -1.26% | 56.35 | 1.59 |
| 03/08 | 631 | 634 | 630 | 630 | -0.16% | 3,700 | 93億5172万 | -0.94% | 56.62 | 1.59 |
| 03/07 | 633 | 634 | 631 | 631 | -0.47% | 2,000 | 93億6656万 | -0.79% | 56.71 | 1.6 |
| 03/06 | 630 | 634 | 630 | 634 | +0.63% | 3,000 | 94億1109万 | -0.31% | 56.98 | 1.6 |
| 03/05 | 630 | 632 | 630 | 630 | -0.16% | 3,500 | 93億5172万 | -0.94% | 56.62 | 1.59 |
| 03/04 | 634 | 635 | 631 | 631 | -0.79% | 4,700 | 93億6656万 | -0.79% | 56.71 | 1.6 |
| 03/01 | 634 | 636 | 631 | 636 | +0.32% | 1,900 | 94億4078万 | 0% | 57.16 | 1.61 |
| 02/29 | 631 | 636 | 631 | 634 | +0.32% | 2,200 | 94億1109万 | -0.31% | 56.98 | 1.6 |
| 02/28 | 635 | 637 | 631 | 632 | -0.47% | 6,700 | 93億8140万 | -0.63% | 56.8 | 1.6 |
| 02/27 | 639 | 639 | 633 | 635 | +0.16% | 2,900 | 94億2594万 | -0.16% | 57.07 | 1.61 |
| 02/26 | 640 | 640 | 632 | 634 | -0.47% | 9,400 | 94億1109万 | -0.31% | 56.98 | 1.6 |
| 02/22 | 647 | 647 | 637 | 637 | -0.47% | 4,400 | 94億5562万 | +0.16% | 57.25 | 1.61 |
| 02/21 | 643 | 643 | 638 | 640 | -0.62% | 3,900 | 95億16万 | +0.63% | 57.52 | 1.62 |
| 02/20 | 650 | 650 | 643 | 644 | -0.16% | 14,500 | 95億5953万 | +1.42% | 57.88 | 1.63 |
| 02/19 | 643 | 646 | 642 | 645 | +0.62% | 12,500 | 95億7438万 | +1.57% | 57.97 | 1.63 |
| 02/16 | 641 | 642 | 638 | 641 | +0.79% | 7,500 | 95億1500万 | +1.1% | 57.61 | 1.62 |
| 02/15 | 635 | 637 | 634 | 636 | +0.16% | 4,800 | 94億4078万 | +0.47% | 57.16 | 1.61 |
| 02/14 | 637 | 638 | 635 | 635 | -0.16% | 4,600 | 94億2594万 | +0.32% | 57.07 | 1.61 |
| 02/13 | 639 | 639 | 635 | 636 | +0.16% | 3,800 | 94億4078万 | +0.47% | 57.16 | 1.61 |
| 02/09 | 638 | 638 | 635 | 635 | -0.47% | 2,600 | 94億2594万 | +0.47% | 57.07 | 1.61 |
| 02/08 | 637 | 638 | 635 | 638 | +0.16% | 2,800 | 94億7047万 | +0.95% | 57.34 | 1.61 |
| 02/07 | 637 | 637 | 635 | 637 | +0.31% | 1,500 | 94億5562万 | +0.95% | 57.25 | 1.61 |
| 02/06 | 638 | 638 | 635 | 635 | -0.16% | 2,400 | 94億2594万 | +0.79% | 57.07 | 1.61 |
| 02/05 | 636 | 638 | 636 | 636 | 0% | 4,300 | 94億4078万 | +1.11% | 57.16 | 1.61 |
| 02/02 | 637 | 638 | 636 | 636 | 0% | 1,700 | 94億4078万 | +1.44% | 57.16 | 1.61 |
| 02/01 | 637 | 638 | 636 | 636 | -0.16% | 2,300 | 94億4078万 | +1.6% | 57.16 | 1.61 |
| 01/31 | 633 | 637 | 633 | 637 | +0.63% | 2,400 | 94億5562万 | +1.92% | 57.25 | 1.61 |
| 01/30 | 637 | 637 | 633 | 633 | -0.31% | 4,300 | 93億9625万 | +1.28% | 56.89 | 1.6 |
| 01/29 | 635 | 636 | 635 | 635 | 0% | 4,100 | 94億2594万 | +1.76% | 57.07 | 1.61 |
| 01/26 | 633 | 637 | 632 | 635 | +0.32% | 2,300 | 94億2594万 | +1.93% | 57.07 | 1.61 |
| 01/25 | 630 | 634 | 630 | 633 | +0.48% | 2,800 | 93億9625万 | +1.61% | 56.89 | 1.6 |
| 01/24 | 631 | 631 | 630 | 630 | -0.16% | 1,900 | 93億5172万 | +1.29% | 56.62 | 1.59 |
| 01/23 | 632 | 633 | 631 | 631 | -0.32% | 2,300 | 93億6656万 | +1.61% | 56.71 | 1.6 |
| 01/22 | 635 | 637 | 632 | 633 | +0.16% | 4,000 | 93億9625万 | +2.1% | 56.89 | 1.6 |
| 01/19 | 638 | 638 | 632 | 632 | -0.16% | 7,800 | 93億8140万 | +1.94% | 56.8 | 1.6 |
| 01/18 | 630 | 633 | 629 | 633 | +0.8% | 6,100 | 93億9625万 | +2.26% | 56.89 | 1.6 |
| 01/17 | 630 | 631 | 628 | 628 | 0% | 4,000 | 93億2203万 | +1.29% | 56.44 | 1.59 |
| 01/16 | 632 | 632 | 628 | 628 | -0.32% | 7,600 | 93億2203万 | +1.13% | 56.44 | 1.59 |
| 01/15 | 629 | 630 | 628 | 630 | +0.48% | 6,400 | 93億5172万 | +1.45% | 56.62 | 1.59 |
| 01/12 | 629 | 630 | 627 | 627 | -0.16% | 4,000 | 93億718万 | +0.8% | 56.35 | 1.59 |
| 01/11 | 625 | 630 | 625 | 628 | -0.16% | 4,700 | 93億2203万 | +0.8% | 56.44 | 1.59 |
| 01/10 | 629 | 629 | 625 | 629 | +0.48% | 5,200 | 93億3687万 | +0.8% | 56.53 | 1.59 |
| 01/09 | 626 | 629 | 625 | 626 | +0.64% | 8,100 | 92億9234万 | +0.16% | 56.26 | 1.58 |
| 01/05 | 626 | 626 | 622 | 622 | 0% | 6,900 | 92億3296万 | -0.64% | 55.9 | 1.57 |
| 01/04 | 614 | 622 | 614 | 622 | +0.65% | 9,700 | 92億3296万 | -0.64% | 55.9 | 1.57 |
| 2023 | ||||||||||
| 12/29 | 614 | 618 | 609 | 618 | +0.65% | 6,700 | 91億7359万 | -1.44% | 55.54 | 1.56 |
| 12/28 | 607 | 614 | 606 | 614 | +1.66% | 11,200 | 91億1421万 | -2.23% | 55.18 | 1.55 |
| 12/27 | 606 | 607 | 603 | 604 | -0.33% | 20,100 | 89億6577万 | -3.97% | 54.28 | 1.53 |
| 12/26 | 607 | 609 | 606 | 606 | -0.33% | 16,000 | 89億9546万 | -3.96% | 54.46 | 1.53 |
| 12/25 | 614 | 616 | 607 | 608 | -0.98% | 17,000 | 90億2515万 | -3.95% | 54.64 | 1.54 |
| 12/22 | 620 | 620 | 614 | 614 | -0.65% | 5,500 | 91億1421万 | -3.15% | 55.18 | 1.55 |
| 12/21 | 619 | 620 | 617 | 618 | +0.49% | 3,600 | 91億7359万 | -2.68% | 55.54 | 1.56 |
| 12/20 | 623 | 623 | 615 | 615 | -1.28% | 12,100 | 91億2906万 | -3.3% | 55.27 | 1.56 |
| 12/19 | 615 | 623 | 615 | 623 | +1.47% | 10,700 | 92億4781万 | -2.2% | 55.99 | 1.58 |
| 12/18 | 614 | 619 | 611 | 614 | 0% | 15,400 | 91億1421万 | -3.61% | 55.18 | 1.55 |
| 12/15 | 619 | 619 | 610 | 614 | +0.66% | 9,100 | 91億1421万 | -3.76% | 55.18 | 1.55 |
| 12/14 | 611 | 615 | 609 | 610 | +0.16% | 16,500 | 90億5484万 | -4.54% | 54.82 | 1.54 |
| 12/13 | 616 | 618 | 608 | 609 | -1.14% | 22,400 | 90億3999万 | -4.99% | 54.73 | 1.54 |
| 12/12 | 625 | 626 | 614 | 616 | -1.44% | 21,300 | 91億4390万 | -4.05% | 55.36 | 1.56 |
| 12/11 | 639 | 639 | 620 | 625 | -2.8% | 43,900 | 92億7750万 | -2.8% | 56.17 | 1.58 |
| 12/08 | 648 | 650 | 642 | 643 | -1.08% | 14,600 | 95億4469万 | -0.16% | 57.79 | 1.63 |
| 12/07 | 650 | 650 | 646 | 650 | 0% | 6,400 | 96億4860万 | +0.93% | 58.41 | 1.64 |
| 12/06 | 647 | 650 | 646 | 650 | +0.46% | 7,500 | 96億4860万 | +0.93% | 58.41 | 1.64 |
| 12/05 | 652 | 652 | 647 | 647 | -0.77% | 7,100 | 96億406万 | +0.31% | 58.15 | 1.64 |
| 12/04 | 652 | 653 | 648 | 652 | +0.15% | 8,000 | 96億7828万 | +0.31% | 58.59 | 1.65 |
| 12/01 | 652 | 653 | 651 | 651 | 0% | 5,300 | 96億6344万 | -0.46% | 58.5 | 1.65 |
| 11/30 | 646 | 651 | 643 | 651 | +0.93% | 7,400 | 96億6344万 | -1.21% | 58.5 | 1.65 |
| 11/29 | 643 | 645 | 642 | 645 | +0.47% | 4,300 | 95億7438万 | -2.71% | 57.97 | 1.63 |
| 11/28 | 643 | 645 | 642 | 642 | -0.16% | 5,300 | 95億2984万 | -3.89% | 57.7 | 1.62 |
| 11/27 | 643 | 644 | 643 | 643 | -0.31% | 5,000 | 95億4469万 | -4.46% | 57.79 | 1.63 |
| 11/24 | 644 | 645 | 642 | 645 | +0.47% | 9,800 | 95億7438万 | -4.87% | 57.97 | 1.63 |
| 11/22 | 642 | 645 | 642 | 642 | 0% | 6,200 | 95億2984万 | -6% | 57.7 | 1.62 |
| 11/21 | 644 | 644 | 642 | 642 | -0.31% | 4,200 | 95億2984万 | -6.55% | 57.7 | 1.62 |
| 11/20 | 641 | 645 | 641 | 644 | +0.47% | 11,800 | 95億5953万 | -6.94% | 57.88 | 1.63 |
| 11/17 | 642 | 642 | 640 | 641 | +0.31% | 8,400 | 95億1500万 | -8.03% | 57.61 | 1.62 |
| 11/16 | 642 | 642 | 639 | 639 | -0.47% | 10,700 | 94億8531万 | -8.97% | 57.43 | 1.62 |
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 | 71 42,500 6/13 | 40 24,010 10/31 24,010 10/10 | 313,200 522 5/20 | - | - | +29.26% 5/20 | -28.33% 10/10 |
| 2009年 10月期 | 184 110,500 9/8 | 43 25,800 11/4 | 328,200 547 12/16 | - | - | +46.55% 6/22 | -14.48% 7/13 |
| 2010年 10月期 | 180 108,000 12/22 | 130 78,200 7/29 | 143,400 239 12/14 | - | - | +20.76% 12/1 | -11.01% 1/25 |
| 2011年 10月期 | 205 122,700 11/30 | 117 70,100 3/15 | 56,400 94 11/22 | 30億3559万 | 17億3427万 | +10.85% 4/20 | -19.58% 3/15 |
| 2012年 10月期 | 225 135,200 7/13 | 142 85,000 11/9 | 142,800 238 7/13 | 33億4484万 | 21億290万 | +30.36% 12/11 | -10.2% 5/16 |
| 2013年 10月期 | 527 316,000 3/22 | 177 106,100 11/28 | 343,200 572 3/22 | 78億1784万 | 26億2491万 | +74.82% 3/22 | -22.6% 6/7 |
| 2014年 10月期 | 440 2,640 10/27 | 317 1,900 2/4 | 218,400 36,400 12/11 | 65億3136万 | 47億60万 | +9.67% 12/10 | -10.39% 10/30 |
| 2015年 10月期 | 417 2,500 7/22 | 325 1,950 8/25 | 69,600 11,600 7/9 | 61億8500万 | 48億2430万 | +9.63% 7/22 | -11.21% 8/26 |
| 2016年 10月期 | 454 2,725 10/31 | 320 1,920 2/12 | 91,800 15,300 10/19 | 67億4165万 | 47億5008万 | +10.47% 9/30 | -6.01% 12/6 |
| 2017年 10月期 | 700 4,200 9/29 | 390 2,338 4/7 | 180,600 30,100 6/12 | 103億9080万 | 57億8421万 | +24.68% 6/12 | -14.07% 11/15 |
| 2018年 10月期 | 644 3,865 1/25 | 354 2,123 8/30 | 261,000 43,500 9/21 | 95億6201万 | 52億5230万 | +43.29% 9/21 | -21.01% 10/29 |
| 2019年 10月期 | 660 1,980 3/12 | 309 928 12/25 | 891,600 297,200 3/12 | 97億9704万 | 45億9174万 | +37.04% 3/11 | -21.64% 12/26 |
| 2020年 10月期 | 1,010 3,030 10/2 | 444 1,333 4/22 1,332 3/2 | 717,300 239,100 9/7 | 149億9244万 | 65億9568万 | +38.82% 9/30 | -19.11% 10/30 |
| 2021年 10月期 | 1,222 3,665 3/31 | 693 2,080 11/2 | 384,900 128,300 3/23 | 181億3442万 | 102億9184万 | +35.01% 3/31 | -17.66% 5/13 |
| 2022年 10月期 | 900 11/4 | 652 1/27 | 220,300 12/13 | 133億5960万 | 96億7828万 | +7.59% 7/26 | -10.21% 12/7 |
| 2023年 10月期 | 770 10/2 | 620 3/13 | 83,900 10/30 | 114億2988万 | 92億328万 | +8.12% 9/29 | -13.88% 11/2 |
| 最新 | 609 2024/4/15 | 8,000 | 90億3999万 | -1.77% 620 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- 143%（2.43倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/29 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/29
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/15 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
40円（2008/10/31） - 1422%（15.22倍）
609円（4/15）