株価チャート
株価
4/23
- 前日 (4/19)
- 1,257
- 始値
- 1,267
- 高値
- 1,267
- 安値
- 1,256
- 終値 -0.08%
- 1,256
- 出来高 -37.5%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,258 - 株価（25日）
移動平均値 - -3.09%
1,296 - 出来高（5日）
移動平均値 - -50%
1,000
2023/11/22～2024/04/23
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 | ||||||||||
| 04/23 | 1,267 | 1,267 | 1,256 | 1,256 | -0.08% | 500 | 81億6148万 | -3.09% | 12.7 | 2 |
| 04/19 | 1,258 | 1,265 | 1,257 | 1,257 | +0.4% | 800 | 81億6798万 | -3.31% | 12.71 | 2.01 |
| 04/18 | 1,250 | 1,273 | 1,250 | 1,252 | -0.95% | 2,500 | 81億3549万 | -3.99% | 12.66 | 2 |
| 04/17 | 1,258 | 1,279 | 1,258 | 1,264 | +0.32% | 500 | 82億1347万 | -3.29% | 12.79 | 2.02 |
| 04/15 | 1,261 | 1,261 | 1,260 | 1,260 | -0.08% | 700 | 81億8748万 | -3.74% | 12.74 | 2.01 |
| 04/12 | 1,292 | 1,292 | 1,261 | 1,261 | -0.63% | 3,500 | 81億9397万 | -4.11% | 12.75 | 2.01 |
| 04/11 | 1,278 | 1,279 | 1,269 | 1,269 | +0.71% | 600 | 82億4596万 | -3.86% | 12.84 | 2.02 |
| 04/10 | 1,291 | 1,291 | 1,257 | 1,260 | -2.78% | 5,500 | 81億8748万 | -4.83% | 12.74 | 2.01 |
| 04/09 | 1,297 | 1,298 | 1,296 | 1,296 | -0.15% | 1,100 | 84億2140万 | -2.41% | 13.11 | 2.07 |
| 04/08 | 1,299 | 1,299 | 1,298 | 1,298 | -0.15% | 300 | 84億3440万 | -2.55% | 13.13 | 2.07 |
| 04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 100 | 84億4740万 | -2.77% | 13.15 | 2.07 |
| 04/04 | 1,296 | 1,318 | 1,296 | 1,301 | +0.54% | 2,500 | 84億5389万 | -3.06% | 13.16 | 2.08 |
| 04/03 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 100 | 84億841万 | -3.86% | 13.09 | 2.06 |
| 04/02 | 1,295 | 1,297 | 1,294 | 1,294 | -0.69% | 700 | 84億841万 | -4.22% | 13.09 | 2.06 |
| 04/01 | 1,314 | 1,314 | 1,292 | 1,303 | -0.61% | 800 | 84億6689万 | -3.84% | 13.18 | 2.08 |
| 03/29 | 1,313 | 1,313 | 1,295 | 1,311 | +1.24% | 1,100 | 85億1887万 | -3.53% | 13.26 | 2.09 |
| 03/28 | 1,300 | 1,300 | 1,289 | 1,295 | -0.38% | 700 | 84億1491万 | -4.99% | 13.1 | 2.07 |
| 03/27 | 1,300 | 1,300 | 1,300 | 1,300 | -1.07% | 200 | 84億4740万 | -4.9% | 13.15 | 2.07 |
| 03/26 | 1,313 | 1,314 | 1,305 | 1,314 | +0.08% | 10,200 | 85億3837万 | -4.16% | 13.29 | 2.1 |
| 03/25 | 1,313 | 1,315 | 1,300 | 1,313 | +0.69% | 5,500 | 85億3187万 | -4.3% | 13.28 | 2.09 |
| 03/22 | 1,314 | 1,314 | 1,302 | 1,304 | -0.23% | 1,600 | 84億7339万 | -5.03% | 13.19 | 2.08 |
| 03/21 | 1,314 | 1,315 | 1,305 | 1,307 | +0.31% | 1,700 | 84億9288万 | -4.81% | 13.22 | 2.09 |
| 03/19 | 1,302 | 1,319 | 1,296 | 1,303 | -8.24% | 20,500 | 84億6689万 | -5.17% | 13.18 | 2.08 |
| 03/18 | 1,376 | 1,420 | 1,376 | 1,420 | +3.2% | 10,900 | 92億2716万 | +3.42% | 14.36 | 2.27 |
| 03/15 | 1,355 | 1,376 | 1,341 | 1,376 | +1.55% | 600 | 89億4124万 | +0.66% | 13.92 | 2.2 |
| 03/14 | 1,353 | 1,377 | 1,347 | 1,355 | +0.37% | 2,500 | 88億479万 | -0.51% | 13.71 | 2.16 |
| 03/13 | 1,349 | 1,351 | 1,349 | 1,350 | +0.9% | 900 | 87億7230万 | -0.66% | 13.66 | 2.15 |
| 03/12 | 1,341 | 1,341 | 1,326 | 1,338 | +2.06% | 600 | 86億9432万 | -1.4% | 13.53 | 2.13 |
| 03/11 | 1,367 | 1,367 | 1,307 | 1,311 | -5.89% | 2,300 | 85億1887万 | -3.25% | 13.26 | 2.09 |
| 03/08 | 1,356 | 1,393 | 1,350 | 1,393 | +0.51% | 2,600 | 90億5171万 | +2.88% | 14.09 | 2.22 |
| 03/07 | 1,386 | 1,386 | 1,386 | 1,386 | -0.22% | 200 | 90億622万 | +2.67% | 14.02 | 2.21 |
| 03/06 | 1,350 | 1,394 | 1,333 | 1,389 | +2.28% | 1,700 | 90億2572万 | +3.19% | 14.05 | 2.22 |
| 03/05 | 1,382 | 1,382 | 1,357 | 1,358 | -2.93% | 2,100 | 88億2428万 | +1.19% | 13.74 | 2.17 |
| 03/04 | 1,413 | 1,413 | 1,384 | 1,399 | -1.41% | 400 | 90億9070万 | +4.4% | 14.15 | 2.23 |
| 03/01 | 1,406 | 1,419 | 1,406 | 1,419 | +0.64% | 3,700 | 92億2066万 | +6.21% | 14.35 | 2.26 |
| 02/29 | 1,411 | 1,411 | 1,383 | 1,410 | -0.07% | 1,800 | 91億6218万 | +5.94% | 14.26 | 2.25 |
| 02/28 | 1,406 | 1,412 | 1,383 | 1,411 | +0.14% | 8,900 | 91億6867万 | +6.33% | 14.27 | 2.25 |
| 02/27 | 1,410 | 1,410 | 1,384 | 1,409 | +0.57% | 3,200 | 91億5568万 | +6.42% | 14.25 | 2.25 |
| 02/26 | 1,428 | 1,428 | 1,382 | 1,401 | -0.28% | 11,500 | 91億369万 | +6.06% | 14.17 | 2.24 |
| 02/22 | 1,406 | 1,410 | 1,393 | 1,405 | 0% | 5,100 | 91億2969万 | +6.52% | 14.21 | 2.24 |
| 02/21 | 1,400 | 1,406 | 1,381 | 1,405 | -0.14% | 1,600 | 91億2969万 | +6.84% | 14.21 | 2.24 |
| 02/20 | 1,379 | 1,439 | 1,379 | 1,407 | +1.96% | 15,200 | 91億4268万 | +7.24% | 14.23 | 2.24 |
| 02/19 | 1,315 | 1,400 | 1,315 | 1,380 | +2.99% | 5,800 | 89億6724万 | +5.42% | 13.96 | 2.2 |
| 02/16 | 1,319 | 1,340 | 1,319 | 1,340 | -0.3% | 400 | 87億732万 | +2.6% | 13.55 | 2.14 |
| 02/15 | 1,305 | 1,370 | 1,302 | 1,344 | +2.99% | 8,700 | 87億3331万 | +2.91% | 13.59 | 2.14 |
| 02/14 | 1,309 | 1,315 | 1,305 | 1,305 | -1.58% | 1,500 | 84億7989万 | -0.08% | 13.2 | 2.08 |
| 02/13 | 1,256 | 1,349 | 1,256 | 1,326 | +3.27% | 10,900 | 86億1634万 | +1.38% | 13.41 | 2.12 |
| 02/09 | 1,279 | 1,284 | 1,279 | 1,284 | +0.23% | 200 | 83億4343万 | -1.83% | 12.99 | 2.05 |
| 02/08 | 1,253 | 1,289 | 1,253 | 1,281 | +2.97% | 9,700 | 83億2393万 | -2.14% | 12.96 | 2.04 |
| 02/07 | 1,281 | 1,281 | 1,237 | 1,244 | -2.89% | 7,000 | 80億8351万 | -5.18% | 12.58 | 1.98 |
| 02/06 | 1,290 | 1,290 | 1,281 | 1,281 | -1.46% | 1,100 | 83億2393万 | -2.59% | 12.96 | 2.04 |
| 02/05 | 1,280 | 1,300 | 1,280 | 1,300 | +1.48% | 700 | 84億4740万 | -1.29% | 13.15 | 2.07 |
| 02/02 | 1,298 | 1,298 | 1,280 | 1,281 | -0.62% | 2,600 | 83億2393万 | -2.81% | 12.96 | 2.04 |
| 02/01 | 1,297 | 1,297 | 1,289 | 1,289 | -0.62% | 1,100 | 83億7592万 | -2.42% | 13.04 | 2.06 |
| 01/31 | 1,293 | 1,297 | 1,287 | 1,297 | +0.31% | 1,100 | 84億2790万 | -1.89% | 13.12 | 2.07 |
| 01/30 | 1,300 | 1,300 | 1,287 | 1,293 | +0.23% | 18,900 | 84億191万 | -2.42% | 13.08 | 2.06 |
| 01/29 | 1,290 | 1,290 | 1,286 | 1,290 | 0% | 1,800 | 83億8242万 | -2.79% | 13.05 | 2.06 |
| 01/26 | 1,306 | 1,306 | 1,290 | 1,290 | -1.23% | 11,000 | 83億8242万 | -2.86% | 13.05 | 2.06 |
| 01/25 | 1,319 | 1,319 | 1,305 | 1,306 | +0.08% | 1,600 | 84億8638万 | -1.73% | 13.21 | 2.08 |
| 01/24 | 1,303 | 1,305 | 1,303 | 1,305 | -0.46% | 2,000 | 84億7989万 | -1.81% | 13.2 | 2.08 |
| 01/23 | 1,329 | 1,329 | 1,311 | 1,311 | -0.3% | 1,200 | 85億1887万 | -1.58% | 13.26 | 2.09 |
| 01/22 | 1,334 | 1,334 | 1,315 | 1,315 | -2.01% | 1,100 | 85億4487万 | -1.42% | 13.3 | 2.1 |
| 01/19 | 1,346 | 1,346 | 1,342 | 1,342 | -0.3% | 200 | 87億2031万 | +0.45% | 13.57 | 2.14 |
| 01/18 | 1,352 | 1,352 | 1,327 | 1,346 | +1.82% | 1,200 | 87億4630万 | +0.52% | 13.61 | 2.15 |
| 01/17 | 1,318 | 1,331 | 1,318 | 1,322 | +0.23% | 700 | 85億9035万 | -1.42% | 13.37 | 2.11 |
| 01/16 | 1,324 | 1,350 | 1,319 | 1,319 | -0.38% | 2,700 | 85億7086万 | -1.93% | 13.34 | 2.1 |
| 01/15 | 1,329 | 1,335 | 1,321 | 1,324 | +0.46% | 800 | 86億335万 | -1.78% | 13.39 | 2.11 |
| 01/12 | 1,343 | 1,344 | 1,318 | 1,318 | -1.86% | 900 | 85億6436万 | -2.44% | 13.33 | 2.1 |
| 01/11 | 1,345 | 1,350 | 1,321 | 1,343 | -0.15% | 2,100 | 87億2681万 | -0.89% | 13.58 | 2.14 |
| 01/10 | 1,345 | 1,349 | 1,334 | 1,345 | +0.3% | 2,100 | 87億3981万 | -0.88% | 13.6 | 2.15 |
| 01/09 | 1,333 | 1,341 | 1,317 | 1,341 | +0.6% | 6,500 | 87億1381万 | -1.4% | 13.56 | 2.14 |
| 01/05 | 1,323 | 1,334 | 1,323 | 1,333 | +0.91% | 1,600 | 86億6183万 | -2.13% | 13.48 | 2.13 |
| 01/04 | 1,335 | 1,335 | 1,310 | 1,321 | -1.05% | 3,300 | 85億8385万 | -3.22% | 13.36 | 2.11 |
| 2023 | ||||||||||
| 12/29 | 1,322 | 1,335 | 1,322 | 1,335 | +0.38% | 1,100 | 86億7483万 | -2.41% | 13.5 | 2.13 |
| 12/28 | 1,322 | 1,340 | 1,320 | 1,330 | +0.3% | 2,100 | 86億4234万 | -2.92% | 13.45 | 2.12 |
| 12/27 | 1,350 | 1,350 | 1,310 | 1,326 | -1.04% | 23,100 | 86億1634万 | -3.42% | 13.41 | 2.12 |
| 12/26 | 1,346 | 1,346 | 1,331 | 1,340 | +0.37% | 4,300 | 87億732万 | -2.55% | 13.55 | 2.14 |
| 12/25 | 1,334 | 1,335 | 1,329 | 1,335 | +0.23% | 2,800 | 86億7483万 | -3.05% | 13.5 | 2.13 |
| 12/22 | 1,330 | 1,346 | 1,330 | 1,332 | -2.06% | 1,600 | 86億5533万 | -3.41% | 13.47 | 2.13 |
| 12/21 | 1,356 | 1,367 | 1,356 | 1,360 | +0.29% | 1,300 | 88億3728万 | -1.45% | 13.76 | 2.17 |
| 12/20 | 1,312 | 1,377 | 1,303 | 1,356 | +3.35% | 4,200 | 88億1128万 | -1.81% | 13.72 | 2.16 |
| 12/19 | 1,303 | 1,319 | 1,302 | 1,312 | +0.85% | 1,400 | 85億2537万 | -5.07% | 13.27 | 2.09 |
| 12/18 | 1,333 | 1,333 | 1,301 | 1,301 | -1.81% | 3,100 | 84億5389万 | -6% | 13.16 | 2.08 |
| 12/15 | 1,367 | 1,367 | 1,325 | 1,325 | -3.07% | 2,200 | 86億985万 | -4.47% | 13.4 | 2.11 |
| 12/14 | 1,369 | 1,369 | 1,334 | 1,367 | -0.07% | 2,700 | 88億8276万 | -1.58% | 13.83 | 2.18 |
| 12/13 | 1,351 | 1,374 | 1,340 | 1,368 | +0.51% | 2,800 | 88億8926万 | -1.51% | 13.84 | 2.18 |
| 12/12 | 1,452 | 1,452 | 1,355 | 1,361 | -4.29% | 21,600 | 88億4377万 | -1.95% | 13.77 | 2.17 |
| 12/11 | 1,400 | 1,422 | 1,396 | 1,422 | +2.01% | 7,200 | 92億4015万 | +2.52% | 14.38 | 2.27 |
| 12/08 | 1,386 | 1,394 | 1,386 | 1,394 | -0.78% | 2,600 | 90億5821万 | +0.87% | 14.1 | 2.22 |
| 12/07 | 1,401 | 1,420 | 1,397 | 1,405 | +0.29% | 1,500 | 91億2969万 | +1.96% | 14.21 | 2.24 |
| 12/06 | 1,404 | 1,419 | 1,401 | 1,401 | -0.21% | 2,100 | 91億369万 | +1.89% | 14.17 | 2.24 |
| 12/05 | 1,407 | 1,419 | 1,403 | 1,404 | -0.21% | 1,500 | 91億2319万 | +2.26% | 14.2 | 2.24 |
| 12/04 | 1,409 | 1,425 | 1,392 | 1,407 | -0.14% | 4,100 | 91億4268万 | +2.63% | 14.23 | 2.24 |
| 12/01 | 1,407 | 1,409 | 1,395 | 1,409 | +0.14% | 1,200 | 91億5568万 | +3% | 14.25 | 2.25 |
| 11/30 | 1,390 | 1,407 | 1,390 | 1,407 | +0.57% | 1,300 | 91億4268万 | +3.08% | 14.23 | 2.24 |
| 11/29 | 1,398 | 1,404 | 1,385 | 1,399 | +0.07% | 7,400 | 90億9070万 | +2.64% | 14.15 | 2.23 |
| 11/28 | 1,394 | 1,398 | 1,390 | 1,398 | +0.14% | 1,400 | 90億8420万 | +2.72% | 14.14 | 2.23 |
| 11/27 | 1,416 | 1,416 | 1,372 | 1,396 | -0.07% | 6,800 | 90億7120万 | +2.72% | 14.12 | 2.23 |
| 11/24 | 1,401 | 1,402 | 1,397 | 1,397 | -0.14% | 1,700 | 90億7770万 | +2.95% | 14.13 | 2.23 |
| 11/22 | 1,398 | 1,401 | 1,394 | 1,399 | +1.01% | 2,100 | 90億9070万 | +3.17% | 14.15 | 2.23 |
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 9月期 | 319 638 10/10 | 103 206 8/20 | 117,800 58,900 8/22 | - | - | +6.96% 8/26 | -33.18% 10/9 |
| 2009年 9月期 | 119 237 10/1 | 61 122 10/10 | 84,800 42,400 1/15 | - | - | +39.26% 1/14 | -12.86% 12/16 |
| 2010年 10月期 | 209 418 4/22 | 71 141 11/30 | 1,103,600 551,800 10/29 | - | - | +79% 4/21 | -18.55% 12/3 |
| 2011年 10月期 | 202 404 2/16 | 82 163 3/15 | 1,152,400 576,200 11/1 | 13億1259万 | 5億2958万 | +19.28% 2/16 | -40.98% 3/15 |
| 2012年 10月期 | 188 375 4/13 | 86 171 1/4 | 1,660,800 830,400 4/13 | 12億1837万 | 5億5557万 | +47.51% 4/12 | -13.71% 5/17 |
| 2013年 10月期 | 231 462 5/9 | 100 199 11/13 | 689,000 344,500 5/10 | 15億103万 | 6億4655万 | +66.43% 5/9 | -21.55% 6/7 |
| 2014年 10月期 | 517 1,034 12/30 | 149 298 11/12 | 2,597,800 1,298,900 12/19 | 33億5946万 | 9億6820万 | +119.26% 12/30 | -30.75% 2/4 |
| 2015年 10月期 | 505 1,010 7/8 | 248 495 1/21 | 1,378,400 689,200 7/8 | 32億8149万 | 16億825万 | +37.76% 7/8 | -27.73% 8/25 |
| 2016年 10月期 | 415 830 10/25 | 215 430 2/12 | 577,600 288,800 5/16 | 26億9667万 | 13億9707万 | +32.57% 10/25 | -15.62% 2/12 |
| 2017年 10月期 | 693 1,385 7/20 | 293 585 4/14 585 4/12 | 3,411,000 1,705,500 6/15 | 44億9986万 | 19億66万 | +42.2% 6/19 | -13% 8/10 |
| 2018年 10月期 | 994 1,988 4/3 | 474 947 12/18 | 958,800 479,400 12/14 | 64億5901万 | 30億7680万 | +26.02% 2/21 | -17.55% 8/21 |
| 2019年 10月期 | 850 12/3 | 474 1/4 | 1,255,500 3/5 | 55億2330万 | 30億8005万 | +24.76% 3/6 | -31.08% 12/25 |
| 2020年 10月期 | 2,251 10/13 | 636 3/13 | 971,200 12/11 | 146億2699万 | 41億3272万 | +33.08% 12/11 | -30.13% 3/13 |
| 2021年 10月期 | 2,136 12/9 | 1,223 10/5 | 247,900 3/16 | 138億7972万 | 79億4705万 | +8.29% 6/16 | -14.61% 12/30 |
| 2022年 10月期 | 1,538 10/25 | 1,001 2/24 | 365,100 12/7 | 99億9392万 | 65億449万 | +14.79% 5/25 | -14.25% 6/17 |
| 2023年 10月期 | 1,518 11/11 | 1,250 8/22 | 74,800 12/20 | 98億6396万 | 81億2250万 | +7.12% 10/3 | -7.1% 12/13 |
| 最新 | 1,256 2024/4/23 | 500 | 81億6148万 | -3.09% 1,296 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 358%（4.58倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 126%（2.26倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/23 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
61円（2008/10/10） - 1959%（20.59倍）
1,256円（4/23）