株価チャート
株価
3/27
- 前日 (3/26)
- 485
- 始値
- 490
- 高値
- 503
- 安値
- 468
- 終値 +1.65%
- 493
- 出来高 -12.22%
- 35,200
乖離率
- 株価(5日)
移動平均値 - -0.2%
494 - 株価(25日)
移動平均値 - -2.76%
507 - 出来高(5日)
移動平均値 - -21.67%
44,940
2023/10/27~2024/03/27
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 | ||||||||||
03/27 | 490 | 503 | 468 | 493 | +1.65% | 35,200 | 15億6808万 | -2.76% | 156.8 | - |
03/26 | 510 | 516 | 483 | 485 | -8.49% | 40,100 | 15億4263万 | -3.77% | 154.25 | - |
03/25 | 507 | 530 | 479 | 530 | +7.94% | 68,100 | 16億8577万 | +5.79% | 168.56 | - |
03/22 | 475 | 491 | 446 | 491 | +4.25% | 75,900 | 15億6172万 | -1.21% | 156.16 | - |
03/21 | 475 | 476 | 462 | 471 | -0.84% | 5,400 | 14億9810万 | -4.85% | 149.8 | - |
03/19 | 466 | 480 | 463 | 475 | +1.93% | 9,700 | 15億1083万 | -3.65% | 151.07 | - |
03/18 | 454 | 472 | 454 | 466 | +1.08% | 10,500 | 14億8220万 | -5.09% | 148.21 | - |
03/15 | 475 | 491 | 452 | 461 | -11.18% | 62,800 | 14億6630万 | -5.92% | 146.62 | - |
03/14 | 492 | 523 | 473 | 519 | +6.35% | 41,600 | 16億5078万 | +6.13% | 165.07 | - |
03/13 | 481 | 490 | 479 | 488 | +1.67% | 7,300 | 15億5218万 | +0.41% | 155.21 | - |
03/12 | 466 | 484 | 460 | 480 | +2.13% | 16,100 | 15億2673万 | -0.83% | 152.66 | - |
03/11 | 483 | 487 | 469 | 470 | -4.28% | 20,400 | 14億9492万 | -2.49% | 149.48 | - |
03/08 | 490 | 500 | 490 | 491 | -0.81% | 20,000 | 15億6172万 | +2.29% | 156.16 | - |
03/07 | 507 | 521 | 491 | 495 | -1.79% | 28,900 | 15億7444万 | +3.56% | 157.43 | - |
03/06 | 515 | 529 | 501 | 504 | -4.36% | 52,900 | 16億307万 | +6.11% | 160.29 | - |
03/05 | 519 | 529 | 513 | 527 | -0.38% | 14,700 | 16億7622万 | +11.65% | 167.61 | - |
03/04 | 516 | 547 | 516 | 529 | +5.17% | 30,800 | 16億8259万 | +13.03% | 168.25 | - |
03/01 | 538 | 560 | 501 | 503 | -5.63% | 92,100 | 15億9989万 | +8.41% | 159.98 | - |
02/29 | 585 | 588 | 522 | 533 | -5.66% | 80,900 | 16億9531万 | +15.62% | 169.52 | - |
02/28 | 600 | 600 | 551 | 565 | -4.56% | 86,800 | 17億9709万 | +23.63% | 179.7 | - |
02/27 | 608 | 618 | 566 | 592 | -4.21% | 172,500 | 18億8297万 | +31.26% | 188.28 | - |
02/26 | 516 | 618 | 516 | 618 | +19.31% | 346,400 | 19億6567万 | +39.19% | 196.55 | - |
02/22 | 475 | 545 | 450 | 518 | +9.28% | 301,500 | 16億4760万 | +18.81% | 164.75 | - |
02/21 | 494 | 538 | 462 | 474 | -4.05% | 393,700 | 15億442万 | +9.72% | 150.75 | - |
02/20 | 422 | 494 | 422 | 494 | +19.32% | 298,000 | 15億6790万 | +14.62% | 157.11 | - |
02/19 | 411 | 422 | 411 | 414 | +0.73% | 9,800 | 13億1399万 | -3.5% | 131.67 | - |
02/16 | 433 | 440 | 411 | 411 | -5.52% | 16,000 | 13億447万 | -4.2% | 130.72 | - |
02/15 | 454 | 455 | 434 | 435 | -1.36% | 29,300 | 13億8064万 | +1.16% | 138.35 | - |
02/14 | 432 | 513 | 431 | 441 | +1.85% | 224,600 | 13億9968万 | +2.56% | 140.26 | - |
02/13 | 435 | 443 | 427 | 433 | +1.64% | 11,200 | 13億7429万 | +0.93% | 137.71 | - |
02/09 | 435 | 443 | 424 | 426 | -2.74% | 12,500 | 13億5208万 | -0.7% | 135.49 | - |
02/08 | 433 | 440 | 429 | 438 | +0.23% | 7,300 | 13億9016万 | +2.34% | 139.3 | - |
02/07 | 434 | 441 | 432 | 437 | +1.16% | 2,200 | 13億8699万 | +2.34% | 138.99 | - |
02/06 | 434 | 445 | 427 | 432 | -0.46% | 15,600 | 13億7112万 | +1.41% | 137.4 | - |
02/05 | 438 | 438 | 426 | 434 | +0.23% | 6,100 | 13億7747万 | +2.12% | 138.03 | - |
02/02 | 423 | 433 | 423 | 433 | +1.88% | 2,000 | 13億7429万 | +1.41% | 137.71 | - |
02/01 | 426 | 434 | 423 | 425 | -2.07% | 3,100 | 13億4890万 | 0% | 135.17 | - |
01/31 | 429 | 434 | 429 | 434 | +1.17% | 1,700 | 13億7747万 | +2.36% | 138.03 | - |
01/30 | 429 | 436 | 427 | 429 | +0.47% | 3,100 | 13億6160万 | +1.18% | 136.44 | - |
01/29 | 425 | 434 | 424 | 427 | +0.47% | 3,600 | 13億5525万 | +0.71% | 135.81 | - |
01/26 | 427 | 430 | 425 | 425 | -0.93% | 6,000 | 13億4890万 | 0% | 135.17 | - |
01/25 | 429 | 438 | 426 | 429 | 0% | 19,300 | 13億6160万 | +0.7% | 136.44 | - |
01/24 | 417 | 429 | 417 | 429 | +0.94% | 1,900 | 13億6160万 | +0.7% | 136.44 | - |
01/23 | 424 | 425 | 420 | 425 | +0.24% | 1,400 | 13億4890万 | -0.47% | 135.17 | - |
01/22 | 423 | 429 | 421 | 424 | 0% | 3,100 | 13億4573万 | -1.17% | 134.85 | - |
01/19 | 420 | 426 | 420 | 424 | +1.68% | 2,200 | 13億4573万 | -2.08% | 134.85 | - |
01/18 | 421 | 421 | 417 | 417 | -0.95% | 3,500 | 13億2351万 | -3.92% | 132.62 | - |
01/17 | 432 | 437 | 418 | 421 | -3.22% | 12,400 | 13億3621万 | -3.44% | 133.9 | - |
01/16 | 435 | 435 | 429 | 435 | -0.46% | 4,700 | 13億8064万 | -0.68% | 138.35 | - |
01/15 | 434 | 441 | 433 | 437 | +0.46% | 13,700 | 13億8699万 | -0.68% | 138.99 | - |
01/12 | 432 | 443 | 425 | 435 | +0.93% | 11,500 | 13億8064万 | -1.36% | 138.35 | - |
01/11 | 431 | 444 | 430 | 431 | 0% | 17,900 | 13億6795万 | -2.71% | 137.08 | - |
01/10 | 426 | 435 | 420 | 431 | +2.86% | 15,600 | 13億6795万 | -3.15% | 137.08 | - |
01/09 | 425 | 429 | 417 | 419 | +0.48% | 10,900 | 13億2986万 | -6.26% | 133.26 | - |
01/05 | 409 | 430 | 409 | 417 | +2.21% | 26,500 | 13億2351万 | -7.13% | 132.62 | - |
01/04 | 413 | 417 | 407 | 408 | 0% | 9,300 | 12億9495万 | -9.73% | 129.76 | - |
2023 | ||||||||||
12/29 | 414 | 418 | 404 | 408 | -0.73% | 28,300 | 12億9495万 | -10.13% | 129.76 | - |
12/28 | 412 | 422 | 405 | 411 | -3.29% | 61,000 | 13億447万 | -10.26% | 130.72 | - |
12/27 | 472 | 488 | 423 | 425 | -9.96% | 320,200 | 13億4890万 | -7.61% | 135.17 | - |
12/26 | 392 | 472 | 392 | 472 | +20.41% | 115,400 | 14億9808万 | +1.94% | 150.12 | - |
12/25 | 400 | 402 | 386 | 392 | -2.73% | 26,200 | 12億4416万 | -15.33% | 124.67 | - |
12/22 | 425 | 425 | 396 | 403 | -6.28% | 32,200 | 12億7908万 | -13.52% | 128.17 | - |
12/21 | 438 | 440 | 426 | 430 | -1.6% | 53,000 | 13億6477万 | -8.32% | 136.76 | - |
12/20 | 441 | 447 | 435 | 437 | +0.46% | 11,600 | 13億8699万 | -7.22% | 138.99 | - |
12/19 | 442 | 447 | 434 | 435 | -2.25% | 12,100 | 13億8064万 | -8.03% | 138.35 | - |
12/18 | 446 | 451 | 431 | 445 | -1.11% | 25,300 | 14億1238万 | -6.32% | 141.53 | - |
12/15 | 450 | 454 | 444 | 450 | 0% | 12,300 | 14億2825万 | -5.66% | 143.12 | - |
12/14 | 487 | 489 | 449 | 450 | -4.46% | 28,100 | 14億2825万 | -5.86% | 143.12 | - |
12/13 | 526 | 526 | 466 | 471 | -10.63% | 202,900 | 14億9490万 | -1.67% | 149.8 | - |
12/12 | 451 | 531 | 450 | 527 | +16.85% | 454,800 | 16億7264万 | +9.56% | 167.61 | - |
12/11 | 459 | 463 | 451 | 451 | -1.74% | 8,800 | 14億3142万 | -6.04% | 143.44 | - |
12/08 | 462 | 469 | 451 | 459 | -2.34% | 9,300 | 14億5682万 | -4.77% | 145.98 | - |
12/07 | 470 | 473 | 467 | 470 | -1.05% | 2,500 | 14億9173万 | -2.89% | 149.48 | - |
12/06 | 470 | 477 | 467 | 475 | +0.85% | 3,400 | 15億760万 | -1.86% | 151.07 | - |
12/05 | 479 | 479 | 471 | 471 | -1.67% | 3,700 | 14億9490万 | -3.09% | 149.8 | - |
12/04 | 480 | 482 | 476 | 479 | -0.42% | 4,500 | 15億2029万 | -2.04% | 152.34 | - |
12/01 | 482 | 493 | 480 | 481 | -0.21% | 4,800 | 15億2664万 | -2.83% | 152.98 | - |
11/30 | 478 | 487 | 478 | 482 | +0.84% | 5,000 | 15億2981万 | -3.21% | 153.3 | - |
11/29 | 478 | 480 | 477 | 478 | 0% | 2,000 | 15億1712万 | -3.63% | 152.03 | - |
11/28 | 481 | 485 | 478 | 478 | -0.42% | 4,400 | 15億1712万 | -3.63% | 152.03 | - |
11/27 | 486 | 488 | 478 | 480 | -1.44% | 5,700 | 15億2347万 | -3.23% | 152.66 | - |
11/24 | 473 | 489 | 471 | 487 | +1.25% | 12,700 | 15億4568万 | -2.01% | 154.89 | - |
11/22 | 482 | 487 | 480 | 481 | -0.82% | 6,200 | 15億2664万 | -3.41% | 152.98 | - |
11/21 | 485 | 489 | 481 | 485 | 0% | 4,100 | 15億3934万 | -3.19% | 154.25 | - |
11/20 | 470 | 488 | 469 | 485 | +3.19% | 11,000 | 15億3934万 | -3.77% | 154.25 | - |
11/17 | 468 | 474 | 464 | 470 | -0.63% | 4,900 | 14億9173万 | -7.3% | 149.48 | - |
11/16 | 480 | 484 | 473 | 473 | -1.66% | 7,600 | 15億125万 | -7.62% | 150.44 | - |
11/15 | 491 | 492 | 480 | 481 | -1.64% | 7,600 | 15億2664万 | -6.78% | 152.98 | - |
11/14 | 488 | 489 | 481 | 489 | +1.66% | 4,300 | 15億5203万 | -6.14% | 155.52 | - |
11/13 | 480 | 488 | 479 | 481 | +0.21% | 4,300 | 15億2664万 | -8.21% | 152.98 | - |
11/10 | 475 | 498 | 473 | 480 | -1.03% | 8,900 | 15億2347万 | -9.26% | 152.66 | - |
11/09 | 494 | 494 | 480 | 485 | -0.21% | 2,900 | 15億3934万 | -9.01% | 154.25 | - |
11/08 | 512 | 512 | 484 | 486 | -3.19% | 7,900 | 15億4251万 | -9.5% | 154.57 | - |
11/07 | 503 | 512 | 500 | 502 | -4.02% | 8,000 | 15億9329万 | -7.38% | 159.66 | - |
11/06 | 504 | 524 | 502 | 523 | +4.81% | 12,500 | 16億5994万 | -4.21% | 166.34 | - |
11/02 | 491 | 509 | 486 | 499 | +1.63% | 15,300 | 15億8377万 | -9.11% | 158.7 | - |
11/01 | 513 | 519 | 491 | 491 | +0.61% | 17,200 | 15億5838万 | -11.37% | 156.16 | - |
10/31 | 495 | 507 | 474 | 488 | -3.56% | 43,500 | 15億4886万 | -12.7% | - | 40.16 |
10/30 | 534 | 549 | 505 | 506 | -9.64% | 52,500 | 16億599万 | -10.28% | - | 41.64 |
10/27 | 584 | 587 | 541 | 560 | -11.67% | 255,600 | 17億7738万 | -1.41% | - | 46.09 |
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 | |
2017年 10月期 | 3,685 7,370 2/3 | 1,051 2,101 10/18 | 4,171,800 2,085,900 1/31 | 99億9629万 | 28億9696万 | +16.94% 5/24 | -27.17% 4/14 |
2018年 10月期 | 1,310 2,620 12/12 | 613 1,226 10/30 | 243,400 121,700 12/12 | 36億1258万 | 17億322万 | +13.88% 5/10 | -17.02% 7/5 |
2019年 10月期 | 922 1,843 2/22 1,843 2/21 | 425 849 12/25 | 239,800 119,900 1/25 | 25億6177万 | 11億7947万 | +55.62% 1/24 | -29.46% 12/25 |
2020年 10月期 | 1,523 3,045 6/24 | 430 860 3/10 | 924,800 462,400 6/4 | 44億169万 | 12億4317万 | +47.48% 6/24 | -37.76% 3/9 |
2021年 10月期 | 1,720 10/29 3,440 4/6 | 882 1,763 3/9 | 768,200 384,100 3/15 | 50億4321万 | 25億8112万 | +76.43% 11/2 | -22.83% 12/22 |
2022年 10月期 | 2,710 11/4 | 965 10/3 | 2,580,900 11/4 | 79億4599万 | 28億3169万 | +21.91% 4/4 | -18.64% 5/9 |
2023年 10月期 | 1,454 2/8 | 444 10/24 | 3,342,700 2/8 | 43億5385万 | 14億921万 | +45.14% 2/8 | -20.44% 10/24 |
最新 | 493 2024/3/27 | 35,200 | 15億6808万 | -2.76% 507 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 79%(1.79倍)
- 2020/12/30 vs 2019/12/30
- 12%(1.12倍)
- 2021/12/30 vs 2020/12/30
- 80%(1.8倍)
- 2022/12/30 vs 2021/12/30
- -62%(0.38倍)
- 2023/12/29 vs 2022/12/30
- -39%(0.61倍)
- 2024/03/27 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
386円(2023/12/25) - 28%(1.28倍)
493円(3/27)