株価チャート
株価
4/19
- 前日 (4/18)
- 1,572
- 始値
- 1,574
- 高値
- 1,583
- 安値
- 1,572
- 終値 +0.7%
- 1,583
- 出来高 +45.45%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,578 - 株価（25日）
移動平均値 - +1.6%
1,558 - 出来高（5日）
移動平均値 - -18.37%
1,960
2023/11/17～2024/04/19
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 | 1,574 | 1,583 | 1,572 | 1,583 | +0.7% | 1,600 | 128億9258万 | +1.6% | 11.95 | 0.53 |
| 04/18 | 1,569 | 1,575 | 1,565 | 1,572 | +0.32% | 1,100 | 128億299万 | +1.16% | 11.87 | 0.52 |
| 04/17 | 1,583 | 1,583 | 1,567 | 1,567 | -0.32% | 1,800 | 127億6227万 | +1.1% | 11.83 | 0.52 |
| 04/16 | 1,583 | 1,594 | 1,572 | 1,572 | -1.5% | 3,600 | 128億299万 | +1.62% | 11.87 | 0.52 |
| 04/15 | 1,585 | 1,597 | 1,585 | 1,596 | -0.06% | 1,700 | 129億9846万 | +3.43% | 12.05 | 0.53 |
| 04/12 | 1,596 | 1,597 | 1,585 | 1,597 | +0.06% | 700 | 130億660万 | +3.84% | 12.06 | 0.53 |
| 04/11 | 1,597 | 1,597 | 1,581 | 1,596 | -0.25% | 1,300 | 129億9846万 | +4.04% | 12.05 | 0.53 |
| 04/10 | 1,619 | 1,626 | 1,579 | 1,600 | +0.31% | 5,600 | 130億3104万 | +4.64% | 12.08 | 0.53 |
| 04/09 | 1,588 | 1,636 | 1,573 | 1,595 | +1.92% | 8,700 | 129億9031万 | +4.66% | 12.04 | 0.53 |
| 04/08 | 1,563 | 1,565 | 1,560 | 1,565 | +0.13% | 1,900 | 127億4598万 | +2.96% | 11.81 | 0.52 |
| 04/05 | 1,555 | 1,563 | 1,549 | 1,563 | +0.45% | 3,800 | 127億2969万 | +3.03% | 11.8 | 0.52 |
| 04/04 | 1,562 | 1,564 | 1,556 | 1,556 | -0.38% | 2,000 | 126億7268万 | +2.57% | 11.75 | 0.52 |
| 04/03 | 1,561 | 1,568 | 1,552 | 1,562 | 0% | 1,500 | 127億2155万 | +2.83% | 11.79 | 0.52 |
| 04/02 | 1,563 | 1,569 | 1,562 | 1,562 | -0.19% | 2,100 | 127億2155万 | +2.9% | 11.79 | 0.52 |
| 04/01 | 1,554 | 1,569 | 1,554 | 1,565 | +0.45% | 5,200 | 127億4598万 | +3.23% | 11.81 | 0.52 |
| 03/29 | 1,558 | 1,558 | 1,549 | 1,558 | 0% | 3,400 | 126億8897万 | +2.91% | 11.76 | 0.52 |
| 03/28 | 1,549 | 1,562 | 1,539 | 1,558 | +0.71% | 5,100 | 126億8897万 | +3.04% | 11.76 | 0.52 |
| 03/27 | 1,548 | 1,548 | 1,534 | 1,547 | +0.91% | 2,300 | 125億9938万 | +2.45% | 11.68 | 0.52 |
| 03/26 | 1,526 | 1,539 | 1,520 | 1,533 | +0.46% | 1,800 | 124億8536万 | +1.59% | 11.57 | 0.51 |
| 03/25 | 1,539 | 1,550 | 1,475 | 1,526 | -0.46% | 9,200 | 124億2835万 | +1.26% | 11.52 | 0.51 |
| 03/22 | 1,532 | 1,533 | 1,513 | 1,533 | +0.07% | 5,100 | 124億8536万 | +1.73% | 11.57 | 0.51 |
| 03/21 | 1,520 | 1,532 | 1,513 | 1,532 | +0.99% | 3,300 | 124億7722万 | +1.66% | 11.57 | 0.51 |
| 03/19 | 1,500 | 1,519 | 1,500 | 1,517 | +1.47% | 4,300 | 123億5505万 | +0.73% | 11.45 | 0.51 |
| 03/18 | 1,500 | 1,506 | 1,492 | 1,495 | +0.13% | 3,900 | 121億7587万 | -0.8% | 11.29 | 0.5 |
| 03/15 | 1,499 | 1,507 | 1,493 | 1,493 | -0.47% | 2,900 | 121億5958万 | -1.06% | 11.27 | 0.5 |
| 03/14 | 1,487 | 1,500 | 1,480 | 1,500 | +1.83% | 6,800 | 122億1660万 | -0.66% | 11.32 | 0.5 |
| 03/13 | 1,472 | 1,485 | 1,472 | 1,473 | +0.07% | 6,600 | 119億9670万 | -2.58% | 11.12 | 0.49 |
| 03/12 | 1,472 | 1,477 | 1,470 | 1,472 | -0.27% | 1,600 | 119億8855万 | -2.84% | 11.11 | 0.49 |
| 03/11 | 1,483 | 1,491 | 1,476 | 1,476 | -0.81% | 1,400 | 120億2113万 | -2.7% | 11.14 | 0.49 |
| 03/08 | 1,480 | 1,488 | 1,480 | 1,488 | +0.61% | 1,600 | 121億1886万 | -1.98% | 11.23 | 0.5 |
| 03/07 | 1,482 | 1,482 | 1,470 | 1,479 | +0.27% | 1,100 | 120億4556万 | -2.57% | 11.17 | 0.49 |
| 03/06 | 1,478 | 1,485 | 1,470 | 1,475 | -0.27% | 1,900 | 120億1299万 | -2.9% | 11.14 | 0.49 |
| 03/05 | 1,490 | 1,490 | 1,477 | 1,479 | -0.34% | 2,500 | 120億4556万 | -2.63% | 11.17 | 0.49 |
| 03/04 | 1,507 | 1,507 | 1,483 | 1,484 | -1.26% | 3,500 | 120億8628万 | -2.24% | 11.2 | 0.49 |
| 03/01 | 1,526 | 1,545 | 1,455 | 1,503 | -4.27% | 29,100 | 122億4103万 | -0.92% | 11.35 | 0.5 |
| 02/29 | 1,593 | 1,593 | 1,561 | 1,570 | -1.75% | 26,600 | 127億8670万 | +3.7% | 11.85 | 0.52 |
| 02/28 | 1,533 | 1,598 | 1,533 | 1,598 | +4.31% | 16,400 | 130億1475万 | +5.9% | 12.06 | 0.53 |
| 02/27 | 1,531 | 1,535 | 1,519 | 1,532 | +0.79% | 7,100 | 124億7722万 | +2% | 11.57 | 0.51 |
| 02/26 | 1,525 | 1,525 | 1,516 | 1,520 | +0.66% | 7,700 | 123億7948万 | +1.47% | 11.48 | 0.51 |
| 02/22 | 1,514 | 1,524 | 1,500 | 1,510 | -0.2% | 22,700 | 122億9804万 | +1% | 11.4 | 0.5 |
| 02/21 | 1,521 | 1,521 | 1,504 | 1,513 | +0.07% | 6,300 | 123億2247万 | +1.41% | 11.42 | 0.5 |
| 02/20 | 1,526 | 1,526 | 1,501 | 1,512 | +0.47% | 8,600 | 123億1433万 | +1.48% | 11.41 | 0.5 |
| 02/19 | 1,500 | 1,505 | 1,480 | 1,505 | +0.27% | 8,500 | 122億5732万 | +1.28% | 11.36 | 0.5 |
| 02/16 | 1,526 | 1,526 | 1,501 | 1,501 | -1.64% | 4,300 | 122億2474万 | +1.15% | 11.33 | 0.5 |
| 02/15 | 1,516 | 1,526 | 1,516 | 1,526 | +0.79% | 800 | 124億2835万 | +2.97% | 11.52 | 0.51 |
| 02/14 | 1,525 | 1,525 | 1,506 | 1,514 | -0.59% | 2,200 | 123億3062万 | +2.37% | 11.43 | 0.5 |
| 02/13 | 1,540 | 1,540 | 1,523 | 1,523 | -0.98% | 1,200 | 124億392万 | +3.18% | 11.5 | 0.51 |
| 02/09 | 1,526 | 1,538 | 1,525 | 1,538 | -0.13% | 900 | 125億2608万 | +4.41% | 11.61 | 0.51 |
| 02/08 | 1,540 | 1,540 | 1,540 | 1,540 | +0.59% | 100 | 125億4237万 | +4.9% | 11.63 | 0.51 |
| 02/07 | 1,525 | 1,540 | 1,525 | 1,531 | -0.71% | 500 | 124億6907万 | +4.65% | 11.56 | 0.51 |
| 02/06 | 1,537 | 1,542 | 1,531 | 1,542 | +0.46% | 1,600 | 125億5866万 | +5.69% | 11.64 | 0.51 |
| 02/05 | 1,525 | 1,535 | 1,512 | 1,535 | +0.99% | 5,000 | 125億165万 | +5.57% | 11.59 | 0.51 |
| 02/02 | 1,517 | 1,522 | 1,513 | 1,520 | +0.07% | 1,000 | 123億7948万 | +4.83% | 11.48 | 0.51 |
| 02/01 | 1,489 | 1,522 | 1,489 | 1,519 | +1.95% | 2,300 | 123億7134万 | +5.05% | 11.47 | 0.51 |
| 01/31 | 1,488 | 1,496 | 1,486 | 1,490 | +0.13% | 1,600 | 121億3515万 | +3.26% | 11.25 | 0.5 |
| 01/30 | 1,498 | 1,498 | 1,450 | 1,488 | -0.07% | 2,200 | 121億1886万 | +3.33% | 11.23 | 0.5 |
| 01/29 | 1,471 | 1,500 | 1,469 | 1,489 | +2.27% | 3,400 | 121億2701万 | +3.62% | 11.24 | 0.5 |
| 01/26 | 1,444 | 1,460 | 1,444 | 1,456 | +0.9% | 2,800 | 118億5824万 | +1.53% | 10.99 | 0.48 |
| 01/25 | 1,444 | 1,448 | 1,443 | 1,443 | +0.42% | 400 | 117億5236万 | +0.84% | 10.89 | 0.48 |
| 01/23 | 1,445 | 1,445 | 1,435 | 1,437 | -0.28% | 1,400 | 117億350万 | +0.35% | 10.85 | 0.48 |
| 01/22 | 1,433 | 1,455 | 1,433 | 1,441 | +0.63% | 4,100 | 117億3608万 | +0.56% | 10.88 | 0.48 |
| 01/19 | 1,438 | 1,438 | 1,430 | 1,432 | -0.07% | 1,300 | 116億6278万 | -0.07% | 10.81 | 0.48 |
| 01/18 | 1,430 | 1,438 | 1,423 | 1,433 | -0.69% | 1,400 | 116億7092万 | +0.07% | 10.82 | 0.48 |
| 01/17 | 1,430 | 1,443 | 1,430 | 1,443 | +0.91% | 200 | 117億5236万 | +0.77% | 10.89 | 0.48 |
| 01/16 | 1,448 | 1,453 | 1,430 | 1,430 | -1.58% | 6,300 | 116億4649万 | -0.14% | 10.8 | 0.48 |
| 01/15 | 1,424 | 1,453 | 1,420 | 1,453 | +2.11% | 2,000 | 118億3381万 | +1.47% | 10.97 | 0.48 |
| 01/12 | 1,443 | 1,449 | 1,422 | 1,423 | -2.27% | 3,200 | 115億8948万 | -0.63% | 10.74 | 0.47 |
| 01/11 | 1,450 | 1,498 | 1,438 | 1,456 | +0.69% | 3,600 | 118億5824万 | +1.61% | 10.99 | 0.48 |
| 01/10 | 1,447 | 1,450 | 1,446 | 1,446 | -0.07% | 500 | 117億7680万 | +0.84% | 10.92 | 0.48 |
| 01/09 | 1,430 | 1,453 | 1,381 | 1,447 | +0.07% | 7,600 | 117億8494万 | +0.84% | 10.92 | 0.48 |
| 01/05 | 1,449 | 1,449 | 1,444 | 1,446 | +0.56% | 700 | 117億7680万 | +0.77% | 10.92 | 0.48 |
| 01/04 | 1,428 | 1,442 | 1,428 | 1,438 | +0.77% | 1,300 | 117億1164万 | +0.14% | 10.86 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 1,427 | 1,435 | 1,425 | 1,427 | +0.85% | 800 | 116億2205万 | -0.63% | 10.77 | 0.48 |
| 12/28 | 1,426 | 1,426 | 1,410 | 1,415 | -0.77% | 900 | 115億2432万 | -1.46% | 10.68 | 0.47 |
| 12/27 | 1,404 | 1,426 | 1,404 | 1,426 | 0% | 1,700 | 116億1391万 | -0.77% | 10.77 | 0.47 |
| 12/26 | 1,413 | 1,426 | 1,413 | 1,426 | -0.07% | 400 | 116億1391万 | -0.83% | 10.77 | 0.47 |
| 12/25 | 1,414 | 1,427 | 1,412 | 1,427 | +0.07% | 400 | 116億2205万 | -0.76% | 10.77 | 0.48 |
| 12/22 | 1,428 | 1,428 | 1,409 | 1,426 | -0.14% | 2,900 | 116億1391万 | -0.83% | 10.77 | 0.47 |
| 12/21 | 1,429 | 1,429 | 1,402 | 1,428 | +0.78% | 1,000 | 116億3020万 | -0.7% | 10.78 | 0.48 |
| 12/20 | 1,423 | 1,439 | 1,411 | 1,417 | -0.91% | 2,400 | 115億4061万 | -1.46% | 10.7 | 0.47 |
| 12/19 | 1,405 | 1,430 | 1,405 | 1,430 | +1.78% | 2,800 | 116億4649万 | -0.56% | 10.8 | 0.48 |
| 12/18 | 1,397 | 1,408 | 1,396 | 1,405 | +1.66% | 5,300 | 114億4288万 | -2.29% | 10.61 | 0.47 |
| 12/15 | 1,420 | 1,435 | 1,382 | 1,382 | -5.99% | 9,600 | 112億5556万 | -3.96% | 10.43 | 0.46 |
| 12/14 | 1,455 | 1,470 | 1,408 | 1,470 | +0.68% | 5,700 | 119億7226万 | +2.01% | 11.1 | 0.49 |
| 12/13 | 1,436 | 1,461 | 1,436 | 1,460 | +1.53% | 1,800 | 118億9082万 | +1.53% | 11.02 | 0.49 |
| 12/12 | 1,430 | 1,441 | 1,424 | 1,438 | +1.48% | 1,000 | 117億1164万 | +0.14% | 10.86 | 0.48 |
| 12/11 | 1,430 | 1,430 | 1,415 | 1,417 | -0.91% | 5,500 | 115億4061万 | -1.25% | 10.7 | 0.47 |
| 12/08 | 1,435 | 1,435 | 1,411 | 1,430 | -0.35% | 2,100 | 116億4649万 | -0.28% | 10.8 | 0.48 |
| 12/06 | 1,444 | 1,444 | 1,435 | 1,435 | +0.35% | 200 | 116億8721万 | +0.07% | 10.83 | 0.48 |
| 12/05 | 1,451 | 1,451 | 1,429 | 1,430 | -1.58% | 2,000 | 116億4649万 | -0.49% | 10.8 | 0.48 |
| 12/04 | 1,471 | 1,471 | 1,453 | 1,453 | -0.55% | 1,000 | 118億3381万 | +0.83% | 10.97 | 0.48 |
| 12/01 | 1,458 | 1,474 | 1,458 | 1,461 | -0.61% | 1,200 | 118億9896万 | +1.25% | 11.03 | 0.49 |
| 11/30 | 1,466 | 1,475 | 1,466 | 1,470 | +0.27% | 300 | 119億7226万 | +1.73% | 11.1 | 0.49 |
| 11/29 | 1,466 | 1,466 | 1,465 | 1,466 | +0.69% | 400 | 119億3969万 | +1.38% | 11.07 | 0.49 |
| 11/28 | 1,460 | 1,478 | 1,456 | 1,456 | -0.27% | 900 | 118億5824万 | +0.55% | 10.99 | 0.48 |
| 11/27 | 1,440 | 1,460 | 1,440 | 1,460 | +1.04% | 2,400 | 118億9082万 | +0.69% | 11.02 | 0.49 |
| 11/22 | 1,439 | 1,473 | 1,439 | 1,445 | +0.42% | 2,300 | 117億6865万 | -0.48% | 10.91 | 0.48 |
| 11/21 | 1,438 | 1,473 | 1,438 | 1,439 | +0.21% | 900 | 117億1979万 | -1.1% | 10.86 | 0.48 |
| 11/20 | 1,436 | 1,442 | 1,436 | 1,436 | -0.07% | 500 | 116億9535万 | -1.44% | 10.84 | 0.48 |
| 11/17 | 1,432 | 1,444 | 1,425 | 1,437 | +0.35% | 3,100 | 117億350万 | -1.58% | 10.85 | 0.48 |
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 | 1,302 11/6 11/5 | 360 10/10 | 11,300 10/22 | - | - | +15.2% 10/30 | -36.43% 10/10 |
| 2009年 10月期 | 572 9/7 | 345 5/1 | 34,400 9/7 | - | - | +22.08% 8/21 | -10.29% 12/18 |
| 2010年 10月期 | 907 3/30 | 450 12/2 12/1 | 111,700 3/8 | - | - | +51.65% 3/30 | -11.99% 5/26 |
| 2011年 10月期 | 730 2/21 | 474 3/15 | 29,600 3/15 | 53億4710万 | 34億7195万 | +8.92% 1/18 | -25.55% 3/15 |
| 2012年 10月期 | 740 4/3 | 515 11/8 | 26,200 12/1 | 54億2035万 | 37億7227万 | +10.74% 2/23 | -10.55% 6/4 |
| 2013年 10月期 | 2,279 10/1 | 520 11/13 | 462,600 9/6 | 166億9321万 | 38億889万 | +82.65% 9/30 | -12.56% 6/7 |
| 2014年 10月期 | 1,750 12/9 11/27 | 893 10/16 | 306,000 12/10 | 128億1840万 | 72億7294万 | +19.94% 12/9 | -20.42% 12/24 |
| 2015年 10月期 | 1,380 1/13 | 905 11/18 | 220,100 1/13 | 112億3927万 | 73億7068万 | +31.79% 1/13 | -7.71% 8/25 |
| 2016年 10月期 | 981 12/11 | 755 6/16 | 19,200 2/22 | 79億8965万 | 61億4902万 | +5.83% 7/19 | -10.14% 6/16 |
| 2017年 10月期 | 1,437 9/27 | 860 12/19 | 129,000 6/5 | 117億350万 | 70億418万 | +14.35% 12/6 | -5.64% 11/6 |
| 2018年 10月期 | 1,682 12/5 | 1,047 10/30 | 197,700 12/5 | 136億9888万 | 85億2718万 | +16.27% 12/13 | -13.84% 7/3 |
| 2019年 10月期 | 1,315 3/8 | 950 12/12 | 28,300 3/4 | 107億988万 | 77億3718万 | +14.41% 3/4 | -7.82% 12/10 |
| 2020年 10月期 | 1,480 2/21 | 896 3/16 | 27,300 2/21 | 120億5371万 | 72億9738万 | +22.58% 12/7 | -25.72% 3/10 |
| 2021年 10月期 | 1,890 6/4 | 1,000 11/2 | 191,300 3/4 | 153億9291万 | 81億4440万 | +20.85% 12/8 | -9.43% 11/12 |
| 2022年 10月期 | 1,647 11/1 | 1,226 3/11 | 36,700 9/8 | 134億1382万 | 99億8503万 | +10.25% 9/7 | -12.1% 12/20 |
| 2023年 10月期 | 1,700 12/13 | 1,401 10/31 | 15,500 8/22 | 138億4548万 | 114億1030万 | +9.98% 2/21 | -7.39% 10/31 |
| 最新 | 1,583 2024/4/19 | 1,600 | 128億9258万 | +1.6% 1,558 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- -60%（0.4倍）
- 1996/12/27 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/27
- -47%（0.53倍）
- 1998/12/28 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/28
- 126%（2.26倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/30
- 165%（2.65倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/28 vs 2008/12/29
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/28
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/28 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/28
- -3%（0.97倍）
- 2024/04/19 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
310円（1998/12/07） - 411%（5.11倍）
1,583円（4/19）