株価チャート
株価
4/19
- 前日 (4/18)
- 1,345
- 始値
- 1,320
- 高値
- 1,331
- 安値
- 1,263
- 終値 -4.24%
- 1,288
- 出来高 -21.37%
- 393,800
乖離率
- 株価（5日）
移動平均値 - -3.74%
1,338 - 株価（25日）
移動平均値 - -20.3%
1,616 - 出来高（5日）
移動平均値 - -36.28%
618,020
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,320 | 1,331 | 1,263 | 1,288 | -4.24% | 393,800 | 473億5333万 | -20.3% | 28.02 | 2.28 |
| 04/18 | 1,317 | 1,363 | 1,270 | 1,345 | -1.25% | 500,800 | 494億4894万 | -17.28% | 29.26 | 2.38 |
| 04/17 | 1,359 | 1,406 | 1,344 | 1,362 | +2.25% | 567,900 | 500億7395万 | -16.44% | 29.63 | 2.41 |
| 04/16 | 1,333 | 1,364 | 1,317 | 1,332 | -2.13% | 531,900 | 489億7099万 | -18.53% | 28.98 | 2.36 |
| 04/15 | 1,482 | 1,500 | 1,333 | 1,361 | -12.25% | 1,095,700 | 500億3718万 | -17.06% | 29.61 | 2.41 |
| 04/12 | 1,609 | 1,636 | 1,533 | 1,551 | -5.31% | 609,700 | 570億2253万 | -5.77% | 33.74 | 2.75 |
| 04/11 | 1,680 | 1,681 | 1,628 | 1,638 | -4.21% | 323,300 | 602億2109万 | -0.3% | 35.63 | 2.9 |
| 04/10 | 1,700 | 1,726 | 1,671 | 1,710 | +1.73% | 226,200 | 628億6817万 | +4.4% | 37.2 | 3.03 |
| 04/09 | 1,683 | 1,696 | 1,638 | 1,681 | -1.98% | 366,900 | 617億9815万 | +3.19% | 36.57 | 2.98 |
| 04/08 | 1,733 | 1,789 | 1,702 | 1,715 | -1.55% | 427,900 | 630億5200万 | +5.8% | 37.31 | 3.04 |
| 04/05 | 1,747 | 1,766 | 1,706 | 1,742 | -3.86% | 308,700 | 640億4465万 | +8.06% | 37.9 | 3.09 |
| 04/04 | 1,882 | 1,882 | 1,797 | 1,812 | -2.32% | 497,800 | 666億1820万 | +13.04% | 39.42 | 3.21 |
| 04/03 | 1,828 | 1,896 | 1,806 | 1,855 | +1.2% | 551,800 | 681億9910万 | +16.67% | 40.35 | 3.29 |
| 04/02 | 1,718 | 1,844 | 1,713 | 1,833 | +7.51% | 672,300 | 673億9027万 | +16.45% | 39.88 | 3.25 |
| 04/01 | 1,767 | 1,768 | 1,696 | 1,705 | -1.96% | 265,700 | 626億8435万 | +9.36% | 37.09 | 3.02 |
| 03/29 | 1,704 | 1,754 | 1,685 | 1,739 | +2.17% | 235,100 | 639億3436万 | +12.27% | 37.83 | 3.08 |
| 03/28 | 1,736 | 1,783 | 1,683 | 1,702 | -0.87% | 357,900 | 625億7405万 | +10.66% | 37.03 | 3.02 |
| 03/27 | 1,700 | 1,723 | 1,681 | 1,717 | +0.29% | 238,600 | 631億2553万 | +12.3% | 37.35 | 3.04 |
| 03/26 | 1,668 | 1,735 | 1,651 | 1,712 | +5.16% | 372,300 | 629億4170万 | +12.78% | 37.24 | 3.03 |
| 03/25 | 1,649 | 1,652 | 1,612 | 1,628 | -2.22% | 231,100 | 598億5344万 | +8.17% | 35.42 | 2.89 |
| 03/22 | 1,611 | 1,684 | 1,584 | 1,665 | +2.65% | 380,300 | 612億1374万 | +11.37% | 36.22 | 2.95 |
| 03/21 | 1,636 | 1,658 | 1,586 | 1,622 | +1.5% | 389,600 | 596億2915万 | +9.3% | 35.29 | 2.87 |
| 03/19 | 1,527 | 1,598 | 1,483 | 1,598 | +3.3% | 422,300 | 587億4685万 | +8.34% | 34.76 | 2.83 |
| 03/18 | 1,570 | 1,603 | 1,523 | 1,547 | +0.13% | 283,700 | 568億7195万 | +5.38% | 33.65 | 2.74 |
| 03/15 | 1,575 | 1,610 | 1,522 | 1,545 | +0.65% | 461,200 | 567億9842万 | +5.46% | 33.61 | 2.74 |
| 03/14 | 1,595 | 1,595 | 1,500 | 1,535 | +7.12% | 645,700 | 564億3079万 | +5.14% | 33.39 | 2.72 |
| 03/13 | 1,502 | 1,536 | 1,419 | 1,433 | -3.83% | 471,300 | 526億8099万 | -1.58% | 31.17 | 2.54 |
| 03/12 | 1,575 | 1,600 | 1,482 | 1,490 | -0.67% | 1,005,200 | 547億7647万 | +2.41% | 32.41 | 2.64 |
| 03/11 | 1,480 | 1,510 | 1,457 | 1,500 | +1.21% | 338,400 | 551億4410万 | +3.31% | 32.63 | 2.66 |
| 03/08 | 1,450 | 1,512 | 1,450 | 1,482 | +0.14% | 166,900 | 544億8237万 | +2.35% | 32.24 | 2.63 |
| 03/07 | 1,517 | 1,523 | 1,476 | 1,480 | -1.79% | 171,300 | 544億884万 | +2.35% | 32.2 | 2.62 |
| 03/06 | 1,478 | 1,522 | 1,475 | 1,507 | +1.96% | 144,900 | 554億144万 | +4.51% | 32.78 | 2.67 |
| 03/05 | 1,471 | 1,494 | 1,438 | 1,478 | +0.34% | 147,000 | 543億3532万 | +3% | 32.15 | 2.62 |
| 03/04 | 1,519 | 1,550 | 1,473 | 1,473 | -1.41% | 169,200 | 541億5150万 | +3.08% | 32.04 | 2.61 |
| 03/01 | 1,526 | 1,539 | 1,479 | 1,494 | -1.32% | 173,900 | 549億2352万 | +4.84% | 32.5 | 2.65 |
| 02/29 | 1,498 | 1,524 | 1,445 | 1,514 | +1.34% | 194,200 | 556億5878万 | +6.54% | 32.94 | 2.68 |
| 02/28 | 1,467 | 1,534 | 1,459 | 1,494 | +2.19% | 228,700 | 549億2352万 | +5.58% | 32.5 | 2.65 |
| 02/27 | 1,464 | 1,479 | 1,447 | 1,462 | 0% | 66,000 | 537億4711万 | +3.84% | 31.8 | 2.59 |
| 02/26 | 1,431 | 1,490 | 1,425 | 1,462 | +0.76% | 122,100 | 537億4711万 | +4.65% | 31.8 | 2.59 |
| 02/22 | 1,488 | 1,495 | 1,421 | 1,451 | -0.96% | 143,900 | 533億4272万 | +4.77% | 31.57 | 2.57 |
| 02/21 | 1,478 | 1,478 | 1,455 | 1,465 | -0.54% | 103,200 | 538億5582万 | +6.55% | 31.87 | 2.6 |
| 02/20 | 1,460 | 1,488 | 1,455 | 1,473 | +2.15% | 216,500 | 541億4991万 | +7.99% | 32.04 | 2.61 |
| 02/19 | 1,390 | 1,445 | 1,368 | 1,442 | +3.74% | 212,000 | 530億1030万 | +6.42% | 31.37 | 2.56 |
| 02/16 | 1,369 | 1,415 | 1,357 | 1,390 | +1.16% | 205,500 | 510億9870万 | +3.04% | 30.24 | 2.46 |
| 02/15 | 1,419 | 1,430 | 1,373 | 1,374 | -0.51% | 184,600 | 505億1051万 | +2.23% | 29.89 | 2.44 |
| 02/14 | 1,400 | 1,403 | 1,372 | 1,381 | -1.78% | 82,000 | 507億6784万 | +3.06% | 30.04 | 2.45 |
| 02/13 | 1,421 | 1,454 | 1,390 | 1,406 | -1.4% | 180,600 | 516億8688万 | +5.32% | 30.59 | 2.49 |
| 02/09 | 1,467 | 1,482 | 1,420 | 1,426 | -2.4% | 150,000 | 524億2212万 | +7.22% | 31.02 | 2.53 |
| 02/08 | 1,421 | 1,488 | 1,402 | 1,461 | +2.74% | 232,200 | 537億877万 | +10.35% | 31.78 | 2.59 |
| 02/07 | 1,443 | 1,443 | 1,401 | 1,422 | -1.18% | 120,200 | 522億7507万 | +7.81% | 30.93 | 2.52 |
| 02/06 | 1,379 | 1,453 | 1,372 | 1,439 | +2.35% | 215,100 | 529億2万 | +9.51% | 31.3 | 2.55 |
| 02/05 | 1,420 | 1,420 | 1,389 | 1,406 | -0.71% | 189,000 | 516億8688万 | +7.57% | 30.59 | 2.49 |
| 02/02 | 1,435 | 1,456 | 1,402 | 1,416 | +0.14% | 202,600 | 520億5450万 | +9.18% | 30.8 | 2.51 |
| 02/01 | 1,403 | 1,420 | 1,385 | 1,414 | -1.12% | 201,800 | 519億8098万 | +9.87% | 30.76 | 2.51 |
| 01/31 | 1,360 | 1,430 | 1,359 | 1,430 | +5.07% | 252,200 | 525億6916万 | +11.89% | 31.11 | 2.53 |
| 01/30 | 1,333 | 1,372 | 1,322 | 1,361 | +2.18% | 311,100 | 500億3261万 | +7.25% | 29.61 | 2.41 |
| 01/29 | 1,350 | 1,354 | 1,321 | 1,332 | -0.52% | 159,200 | 489億6652万 | +5.3% | 28.98 | 2.36 |
| 01/26 | 1,335 | 1,361 | 1,311 | 1,339 | -1.9% | 271,800 | 492億2385万 | +6.19% | 29.13 | 2.37 |
| 01/25 | 1,395 | 1,395 | 1,356 | 1,365 | -2.71% | 284,500 | 501億7965万 | +8.59% | 29.69 | 2.42 |
| 01/24 | 1,359 | 1,426 | 1,359 | 1,403 | +3.16% | 644,500 | 515億7660万 | +12.15% | 30.52 | 2.49 |
| 01/23 | 1,325 | 1,397 | 1,315 | 1,360 | +3.9% | 853,300 | 499億9585万 | +9.77% | 29.59 | 2.41 |
| 01/22 | 1,202 | 1,316 | 1,202 | 1,309 | +9.54% | 561,500 | 481億1126万 | +6.42% | 28.48 | 2.32 |
| 01/19 | 1,174 | 1,216 | 1,166 | 1,195 | +1.79% | 182,900 | 439億2128万 | -2.29% | 26 | 2.12 |
| 01/18 | 1,193 | 1,193 | 1,156 | 1,174 | -1.92% | 175,600 | 431億4944万 | -4.24% | 25.54 | 2.08 |
| 01/17 | 1,193 | 1,211 | 1,182 | 1,197 | +0.84% | 252,300 | 439億9479万 | -2.6% | 26.04 | 2.12 |
| 01/16 | 1,245 | 1,260 | 1,178 | 1,187 | -5.04% | 399,300 | 436億2725万 | -3.5% | 25.82 | 2.1 |
| 01/15 | 1,280 | 1,298 | 1,243 | 1,250 | -2.8% | 217,600 | 459億4276万 | +1.54% | 27.19 | 2.21 |
| 01/12 | 1,270 | 1,315 | 1,267 | 1,286 | +2.23% | 315,300 | 472億6592万 | +4.55% | 27.98 | 2.28 |
| 01/11 | 1,296 | 1,299 | 1,246 | 1,258 | -1.72% | 204,700 | 462億3680万 | +2.44% | 27.37 | 2.23 |
| 01/10 | 1,268 | 1,306 | 1,255 | 1,280 | +1.51% | 170,700 | 470億4539万 | +4.4% | 27.85 | 2.27 |
| 01/09 | 1,300 | 1,300 | 1,247 | 1,261 | -1.18% | 165,600 | 463億4706万 | +3.02% | 27.43 | 2.23 |
| 01/05 | 1,296 | 1,316 | 1,275 | 1,276 | -1.16% | 159,000 | 468億9837万 | +4.33% | 27.76 | 2.26 |
| 01/04 | 1,253 | 1,291 | 1,225 | 1,291 | -1.68% | 206,400 | 474億4969万 | +5.65% | 28.08 | 2.29 |
| 2023 | ||||||||||
| 12/29 | 1,281 | 1,319 | 1,247 | 1,313 | +0.15% | 368,700 | 482億5828万 | +7.62% | 28.56 | 2.33 |
| 12/28 | 1,265 | 1,315 | 1,223 | 1,311 | +4.88% | 394,300 | 481億8477万 | +7.64% | 28.52 | 2.32 |
| 12/27 | 1,169 | 1,253 | 1,163 | 1,250 | +7.39% | 422,200 | 459億4276万 | +2.88% | 27.19 | 2.21 |
| 12/26 | 1,178 | 1,190 | 1,154 | 1,164 | -1.19% | 172,800 | 427億8190万 | -4.2% | 25.32 | 2.06 |
| 12/25 | 1,196 | 1,224 | 1,177 | 1,178 | -1.17% | 167,800 | 432億9646万 | -3.28% | 25.63 | 2.09 |
| 12/22 | 1,181 | 1,210 | 1,176 | 1,192 | -0.42% | 164,700 | 438億1102万 | -2.21% | 25.93 | 2.11 |
| 12/21 | 1,253 | 1,254 | 1,191 | 1,197 | -4.47% | 229,000 | 439億9120万 | -1.89% | 26.04 | 2.12 |
| 12/20 | 1,244 | 1,295 | 1,230 | 1,253 | +0.4% | 346,800 | 460億4927万 | +2.62% | 27.26 | 2.22 |
| 12/19 | 1,206 | 1,248 | 1,191 | 1,248 | +1.55% | 344,900 | 458億6551万 | +2.46% | 27.15 | 2.21 |
| 12/18 | 1,203 | 1,258 | 1,188 | 1,229 | +0.49% | 404,300 | 451億6724万 | +1.15% | 26.74 | 2.18 |
| 12/15 | 1,139 | 1,233 | 1,123 | 1,223 | +12.51% | 1,302,400 | 449億4673万 | +0.74% | 26.61 | 2.17 |
| 12/14 | 1,147 | 1,193 | 1,087 | 1,087 | -3.89% | 533,600 | 399億4857万 | -10.39% | 23.65 | 1.93 |
| 12/13 | 1,146 | 1,158 | 1,096 | 1,131 | -1.74% | 482,900 | 415億6562万 | -7.07% | 24.6 | 2 |
| 12/12 | 1,325 | 1,330 | 1,111 | 1,151 | -9.01% | 1,781,500 | 423億64万 | -5.66% | 25.04 | 2.04 |
| 12/11 | 1,254 | 1,300 | 1,247 | 1,265 | +1.85% | 462,600 | 464億9028万 | +3.52% | 27.52 | 2.24 |
| 12/08 | 1,201 | 1,272 | 1,201 | 1,242 | +1.97% | 254,700 | 456億4500万 | +2.05% | 27.02 | 2.2 |
| 12/07 | 1,226 | 1,231 | 1,207 | 1,218 | -0.98% | 115,700 | 447億6297万 | +0.58% | 26.5 | 2.16 |
| 12/06 | 1,237 | 1,256 | 1,217 | 1,230 | +1.15% | 174,600 | 452億399万 | +1.82% | 26.76 | 2.18 |
| 12/05 | 1,233 | 1,240 | 1,212 | 1,216 | -2.33% | 146,000 | 446億8947万 | +1.08% | 26.45 | 2.15 |
| 12/04 | 1,218 | 1,259 | 1,207 | 1,245 | +3.66% | 180,700 | 457億5526万 | +3.84% | 27.08 | 2.21 |
| 12/01 | 1,222 | 1,222 | 1,191 | 1,201 | -2.2% | 95,000 | 441億3820万 | +0.67% | 26.13 | 2.13 |
| 11/30 | 1,232 | 1,251 | 1,212 | 1,228 | -1.21% | 78,500 | 451億3049万 | +3.11% | 26.71 | 2.18 |
| 11/29 | 1,236 | 1,275 | 1,215 | 1,243 | -0.4% | 113,200 | 456億8176万 | +4.72% | 27.04 | 2.2 |
| 11/28 | 1,246 | 1,270 | 1,232 | 1,248 | +0.24% | 108,600 | 458億6551万 | +5.76% | 27.15 | 2.21 |
| 11/27 | 1,233 | 1,274 | 1,231 | 1,245 | -0.24% | 93,700 | 457億5526万 | +6.05% | 27.08 | 2.21 |
| 11/24 | 1,254 | 1,261 | 1,232 | 1,248 | -0.24% | 76,100 | 458億6551万 | +6.85% | 27.15 | 2.21 |
| 11/22 | 1,250 | 1,257 | 1,231 | 1,251 | +0.24% | 94,900 | 459億7576万 | +7.57% | 27.21 | 2.22 |
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 | |
| 2018年 10月期 | 2,107 12,640 8/2 | 715 2,145 10/26 | 8,974,800 1,495,800 7/30 | 537億3744万 | 182億3842万 | +27.03% 12/5 | -30.82% 9/5 |
| 2019年 10月期 | 1,573 4,720 7/22 | 800 2,400 11/1 | 3,740,400 1,246,800 12/14 | 415億7685万 | 204億662万 | +31.92% 12/7 | -29.25% 9/13 |
| 2020年 10月期 | 3,817 11,450 10/15 | 599 1,797 3/13 | 4,287,600 1,429,200 9/16 | 1112億1230万 | 172億5598万 | +67.63% 6/18 | -36.67% 3/13 |
| 2021年 10月期 | 3,995 12/15 | 975 9/21 | 3,347,500 9/17 | 1174億2549万 | 339億8422万 | +46.07% 11/19 | -41.5% 9/21 |
| 2022年 10月期 | 1,926 9/15 | 611 3/9 | 2,455,400 3/25 | 701億7799万 | 220億7091万 | +68.38% 3/25 | -26.16% 1/28 |
| 2023年 10月期 | 1,940 12/14 | 1,001 4/21 | 4,317,900 6/14 | 710億4822万 | 367億7327万 | +40.77% 6/14 | -24.5% 12/21 |
| 最新 | 1,288 2024/4/19 | 393,800 | 473億5333万 | -20.3% 1,616 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 125%（2.25倍）
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
599円（2020/03/13） - 115%（2.15倍）
1,288円（4/19）