株価チャート
株価
4/18
- 前日 (4/17)
- 801
- 始値
- 801
- 高値
- 810
- 安値
- 796
- 終値 +0.37%
- 804
- 出来高 -28.89%
- 507,300
乖離率
- 株価（5日）
移動平均値 - -1.35%
815 - 株価（25日）
移動平均値 - -2.07%
821 - 出来高（5日）
移動平均値 - -15.85%
602,820
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 801 | 810 | 796 | 804 | +0.37% | 507,300 | 1070億8042万 | -2.07% | 8.79 | 0.73 |
| 04/17 | 820 | 822 | 801 | 801 | -1.6% | 713,400 | 1066億8087万 | -2.44% | 8.76 | 0.72 |
| 04/16 | 825 | 826 | 812 | 814 | -1.69% | 798,100 | 1084億1227万 | -0.85% | 8.9 | 0.73 |
| 04/15 | 825 | 829 | 818 | 828 | +0.12% | 480,600 | 1102億7685万 | +0.98% | 9.06 | 0.75 |
| 04/12 | 834 | 836 | 827 | 827 | -0.84% | 514,700 | 1101億4367万 | +0.85% | 9.05 | 0.75 |
| 04/11 | 830 | 836 | 827 | 834 | +0.24% | 415,800 | 1110億7596万 | +1.71% | 9.12 | 0.75 |
| 04/10 | 823 | 835 | 821 | 832 | +1.09% | 664,000 | 1108億959万 | +1.46% | 9.1 | 0.75 |
| 04/09 | 822 | 826 | 819 | 823 | 0% | 374,300 | 1096億1093万 | +0.37% | 9 | 0.74 |
| 04/08 | 827 | 829 | 821 | 823 | 0% | 383,900 | 1096億1093万 | +0.37% | 9 | 0.74 |
| 04/05 | 816 | 823 | 813 | 823 | +0.49% | 473,600 | 1096億1093万 | +0.37% | 9 | 0.74 |
| 04/04 | 829 | 829 | 818 | 819 | -0.73% | 726,300 | 1090億7819万 | -0.12% | 8.96 | 0.74 |
| 04/03 | 828 | 828 | 821 | 825 | 0% | 497,200 | 1098億7730万 | +0.61% | 9.02 | 0.74 |
| 04/02 | 833 | 838 | 822 | 825 | -0.6% | 713,800 | 1098億7730万 | +0.49% | 9.02 | 0.74 |
| 04/01 | 834 | 837 | 827 | 830 | -0.12% | 506,200 | 1105億4322万 | +1.1% | 9.08 | 0.75 |
| 03/29 | 826 | 841 | 826 | 831 | +0.73% | 492,000 | 1106億7641万 | +1.22% | 9.09 | 0.75 |
| 03/28 | 827 | 829 | 821 | 825 | +0.12% | 417,500 | 1098億7730万 | +0.61% | 9.02 | 0.74 |
| 03/27 | 817 | 826 | 817 | 824 | +1.48% | 480,000 | 1097億4412万 | +0.49% | 9.01 | 0.74 |
| 03/26 | 816 | 816 | 811 | 812 | 0% | 312,500 | 1081億4590万 | -1.1% | 8.88 | 0.73 |
| 03/25 | 822 | 822 | 812 | 812 | -1.22% | 478,700 | 1081億4590万 | -1.1% | 8.88 | 0.73 |
| 03/22 | 831 | 832 | 814 | 822 | -1.44% | 796,300 | 1094億7775万 | +0.12% | 8.99 | 0.74 |
| 03/21 | 837 | 843 | 833 | 834 | +0.48% | 621,600 | 1110億7596万 | +1.58% | 9.12 | 0.75 |
| 03/19 | 822 | 834 | 821 | 830 | +0.97% | 364,200 | 1105億4322万 | +1.1% | 9.08 | 0.75 |
| 03/18 | 813 | 824 | 806 | 822 | +2.11% | 751,200 | 1094億7775万 | +0.24% | 8.99 | 0.74 |
| 03/15 | 803 | 808 | 798 | 805 | -0.37% | 638,400 | 1072億1361万 | -1.95% | 8.81 | 0.73 |
| 03/14 | 805 | 812 | 797 | 808 | +1.25% | 475,600 | 1076億1316万 | -1.7% | 8.84 | 0.73 |
| 03/13 | 797 | 805 | 793 | 798 | +0.5% | 666,900 | 1062億8132万 | -3.04% | 8.73 | 0.72 |
| 03/12 | 790 | 794 | 777 | 794 | +0.89% | 912,800 | 1057億4858万 | -3.76% | 8.69 | 0.72 |
| 03/11 | 788 | 800 | 778 | 787 | -5.52% | 2,019,200 | 1048億1628万 | -4.72% | 8.61 | 0.71 |
| 03/08 | 824 | 835 | 823 | 833 | 0% | 644,000 | 1109億4278万 | +0.6% | 9.11 | 0.75 |
| 03/07 | 837 | 842 | 833 | 833 | +0.12% | 595,800 | 1109億4278万 | +0.48% | 9.11 | 0.75 |
| 03/06 | 823 | 837 | 821 | 832 | +0.97% | 503,700 | 1108億959万 | +0.36% | 9.1 | 0.75 |
| 03/05 | 822 | 824 | 813 | 824 | +0.12% | 576,200 | 1097億4412万 | -0.72% | 9.01 | 0.74 |
| 03/04 | 832 | 832 | 820 | 823 | -0.24% | 565,600 | 1096億1093万 | -0.96% | 9 | 0.74 |
| 03/01 | 827 | 829 | 823 | 825 | 0% | 336,200 | 1098億7730万 | -0.84% | 9.02 | 0.74 |
| 02/29 | 833 | 834 | 822 | 825 | -0.96% | 507,700 | 1098億7730万 | -0.96% | 9.02 | 0.74 |
| 02/28 | 833 | 839 | 831 | 833 | 0% | 373,500 | 1109億4278万 | -0.12% | 9.11 | 0.75 |
| 02/27 | 827 | 834 | 825 | 833 | +0.73% | 356,500 | 1109億4278万 | -0.24% | 9.11 | 0.75 |
| 02/26 | 835 | 839 | 827 | 827 | +0.49% | 530,500 | 1101億4367万 | -1.08% | 9.05 | 0.75 |
| 02/22 | 830 | 834 | 822 | 823 | 0% | 293,300 | 1096億1093万 | -1.67% | 9 | 0.74 |
| 02/21 | 826 | 827 | 818 | 823 | -0.72% | 489,200 | 1096億1093万 | -1.79% | 9 | 0.74 |
| 02/20 | 831 | 831 | 820 | 829 | -0.24% | 445,200 | 1104億1004万 | -1.31% | 9.07 | 0.75 |
| 02/19 | 824 | 834 | 822 | 831 | +0.97% | 580,500 | 1106億7641万 | -1.19% | 9.09 | 0.75 |
| 02/16 | 814 | 829 | 808 | 823 | +1.86% | 624,600 | 1096億1093万 | -2.26% | 9 | 0.74 |
| 02/15 | 822 | 823 | 806 | 808 | -1.22% | 529,700 | 1076億1316万 | -4.27% | 8.84 | 0.73 |
| 02/14 | 823 | 824 | 814 | 818 | -1.21% | 521,400 | 1089億4501万 | -3.31% | 8.95 | 0.74 |
| 02/13 | 833 | 833 | 819 | 828 | +0.12% | 657,700 | 1102億7685万 | -2.36% | 9.06 | 0.75 |
| 02/09 | 828 | 835 | 824 | 827 | -0.6% | 374,100 | 1101億4367万 | -2.59% | 9.05 | 0.75 |
| 02/08 | 840 | 840 | 829 | 832 | -1.19% | 452,200 | 1108億959万 | -2.12% | 9.1 | 0.75 |
| 02/07 | 832 | 843 | 831 | 842 | +1.32% | 428,800 | 1121億4144万 | -0.82% | 9.21 | 0.76 |
| 02/06 | 832 | 837 | 823 | 831 | -0.36% | 673,000 | 1106億7641万 | -1.77% | 9.09 | 0.75 |
| 02/05 | 826 | 837 | 820 | 834 | +1.58% | 1,064,800 | 1110億7596万 | -1.18% | 9.12 | 0.75 |
| 02/02 | 831 | 835 | 819 | 821 | -2.26% | 1,688,700 | 1093億4456万 | -2.38% | 8.98 | 0.74 |
| 02/01 | 842 | 845 | 838 | 840 | -1.18% | 598,300 | 1118億7507万 | +0.12% | 9.19 | 0.76 |
| 01/31 | 842 | 850 | 839 | 850 | +0.59% | 663,000 | 1132億692万 | +1.55% | 9.3 | 0.77 |
| 01/30 | 855 | 856 | 843 | 845 | -1.17% | 699,100 | 1125億4099万 | +1.32% | 9.24 | 0.76 |
| 01/29 | 856 | 859 | 850 | 855 | +0.83% | 560,200 | 1138億7284万 | +2.76% | 9.35 | 0.77 |
| 01/26 | 854 | 854 | 845 | 848 | -0.82% | 588,000 | 1129億4055万 | +2.29% | 9.28 | 0.77 |
| 01/25 | 842 | 857 | 842 | 855 | +2.03% | 597,400 | 1138億7284万 | +3.39% | 9.35 | 0.77 |
| 01/24 | 850 | 852 | 832 | 838 | -1.41% | 1,247,300 | 1116億870万 | +1.58% | 9.17 | 0.76 |
| 01/23 | 856 | 859 | 849 | 850 | -0.93% | 786,300 | 1132億692万 | +2.16% | 9.3 | 0.77 |
| 01/22 | 860 | 862 | 848 | 858 | +0.12% | 879,800 | 1142億7239万 | +2.26% | 9.39 | 0.77 |
| 01/19 | 856 | 859 | 847 | 857 | 0% | 1,121,600 | 1141億3921万 | +1.42% | 9.37 | 0.77 |
| 01/18 | 858 | 866 | 855 | 857 | -0.12% | 541,800 | 1141億3921万 | +0.59% | 9.37 | 0.77 |
| 01/17 | 860 | 871 | 858 | 858 | 0% | 738,100 | 1142億7239万 | -0.12% | 9.39 | 0.77 |
| 01/16 | 865 | 867 | 858 | 858 | -0.92% | 695,500 | 1142億7239万 | -0.81% | 9.39 | 0.77 |
| 01/15 | 856 | 869 | 849 | 866 | +1.29% | 863,400 | 1153億3787万 | -0.8% | 9.47 | 0.78 |
| 01/12 | 870 | 873 | 846 | 855 | -1.16% | 1,263,400 | 1138億7284万 | -2.73% | 9.35 | 0.77 |
| 01/11 | 879 | 879 | 864 | 865 | -0.46% | 1,032,000 | 1152億468万 | -2.48% | 9.46 | 0.78 |
| 01/10 | 855 | 869 | 851 | 869 | +0.81% | 833,400 | 1157億3742万 | -2.91% | 9.51 | 0.78 |
| 01/09 | 857 | 865 | 850 | 862 | +2.01% | 1,173,300 | 1148億513万 | -4.65% | 9.43 | 0.78 |
| 01/05 | 851 | 855 | 839 | 845 | -0.59% | 1,373,300 | 1125億4099万 | -7.45% | 9.24 | 0.76 |
| 01/04 | 809 | 850 | 805 | 850 | +5.33% | 1,425,700 | 1132億692万 | -7.91% | 9.3 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 790 | 808 | 790 | 807 | +2.41% | 1,223,200 | 1074億7998万 | -13.5% | 8.83 | 0.73 |
| 12/28 | 774 | 790 | 770 | 788 | +1.68% | 790,400 | 1049億4947万 | -16.61% | 8.62 | 0.71 |
| 12/27 | 764 | 775 | 759 | 775 | +1.57% | 1,177,400 | 1032億1807万 | -19.1% | 8.48 | 0.7 |
| 12/26 | 773 | 776 | 759 | 763 | -1.04% | 1,385,100 | 1016億1985万 | -21.5% | 8.35 | 0.69 |
| 12/25 | 790 | 791 | 771 | 771 | -1.15% | 853,300 | 1026億8533万 | -21.73% | 8.43 | 0.7 |
| 12/22 | 775 | 787 | 769 | 780 | +0.52% | 1,230,900 | 1038億8399万 | -21.92% | 8.53 | 0.7 |
| 12/21 | 785 | 786 | 769 | 776 | -1.52% | 1,507,800 | 1033億5125万 | -23.32% | 8.49 | 0.7 |
| 12/20 | 793 | 804 | 787 | 788 | -0.76% | 1,478,300 | 1049億4947万 | -23.2% | 8.62 | 0.71 |
| 12/19 | 785 | 794 | 776 | 794 | +0.76% | 1,817,400 | 1057億4858万 | -23.58% | 8.69 | 0.72 |
| 12/18 | 815 | 829 | 787 | 788 | -2.6% | 2,496,800 | 1049億4947万 | -25.02% | 8.62 | 0.71 |
| 12/15 | 799 | 823 | 773 | 809 | -19.1% | 6,103,500 | 1077億4635万 | -23.97% | 8.85 | 0.73 |
| 12/14 | 1,027 | 1,027 | 995 | 1,000 | -2.44% | 891,200 | 1331億8461万 | -6.98% | 10.94 | 0.9 |
| 12/13 | 1,029 | 1,030 | 1,016 | 1,025 | -0.1% | 636,700 | 1365億1422万 | -5% | 11.21 | 0.93 |
| 12/12 | 1,044 | 1,044 | 1,022 | 1,026 | -0.97% | 482,300 | 1366億4741万 | -5.18% | 11.22 | 0.93 |
| 12/11 | 1,031 | 1,039 | 1,023 | 1,036 | +1.97% | 668,400 | 1379億7925万 | -4.6% | 11.33 | 0.94 |
| 12/08 | 1,016 | 1,024 | 1,012 | 1,016 | -0.59% | 1,115,200 | 1353億1556万 | -6.62% | 11.11 | 0.92 |
| 12/07 | 1,042 | 1,042 | 1,016 | 1,022 | -2.39% | 1,024,800 | 1361億1467万 | -6.41% | 11.18 | 0.92 |
| 12/06 | 1,033 | 1,048 | 1,030 | 1,047 | +1.65% | 881,900 | 1394億4428万 | -4.38% | 11.45 | 0.95 |
| 12/05 | 1,034 | 1,041 | 1,028 | 1,030 | -0.48% | 1,004,400 | 1371億8015万 | -5.94% | 11.27 | 0.93 |
| 12/04 | 1,030 | 1,047 | 1,015 | 1,035 | -4.52% | 2,276,100 | 1378億4607万 | -5.74% | 11.32 | 0.93 |
| 12/01 | 1,097 | 1,098 | 1,082 | 1,084 | -0.46% | 385,600 | 1443億7211万 | -1.45% | 11.86 | 0.98 |
| 11/30 | 1,085 | 1,090 | 1,079 | 1,089 | +0.09% | 424,000 | 1450億3804万 | -1.09% | 11.91 | 0.98 |
| 11/29 | 1,094 | 1,099 | 1,087 | 1,088 | -0.91% | 372,400 | 1449億485万 | -1.27% | 11.9 | 0.98 |
| 11/28 | 1,099 | 1,103 | 1,095 | 1,098 | +0.37% | 258,400 | 1462億3670万 | -0.54% | 12.01 | 0.99 |
| 11/27 | 1,124 | 1,124 | 1,093 | 1,094 | -1.8% | 593,300 | 1457億396万 | -1.08% | 11.97 | 0.99 |
| 11/24 | 1,119 | 1,127 | 1,112 | 1,114 | 0% | 365,900 | 1483億6765万 | +0.54% | 12.19 | 1.01 |
| 11/22 | 1,105 | 1,119 | 1,104 | 1,114 | +0.81% | 207,500 | 1483億6765万 | +0.36% | 12.19 | 1.01 |
| 11/21 | 1,100 | 1,109 | 1,097 | 1,105 | +0.27% | 320,300 | 1471億6899万 | -0.45% | 12.09 | 1 |
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 | 374 6/5 6/4 | 148 1/16 | 12,936,000 9/1 | - | - | +60.93% 4/1 | -31.88% 10/8 |
| 2009年 10月期 | 486 6/4 | 236 12/5 | 4,133,000 6/1 | - | - | +33.35% 6/4 | -22.18% 11/25 |
| 2010年 10月期 | 326 11/11 | 214 5/26 | 4,394,000 1/21 | - | - | +15.98% 12/18 | -17.14% 5/26 |
| 2011年 10月期 | 320 2/17 1/18 | 175 3/15 | 4,718,000 12/3 | 278億3286万 | 152億2109万 | +17.53% 10/7 | -33.18% 3/15 |
| 2012年 10月期 | 420 9/21 | 249 11/18 | 2,905,000 6/8 | 365億3063万 | 216億5744万 | +13.4% 7/3 | -13.95% 6/5 |
| 2013年 10月期 | 789 5/20 | 346 11/13 | 3,301,000 3/15 | 686億2541万 | 300億9428万 | +26.51% 1/10 | -16.8% 6/13 |
| 2014年 10月期 | 759 12/18 | 524 2/4 | 2,756,000 3/6 | 660億1608万 | 455億7631万 | +14.06% 3/24 | -18.52% 2/4 |
| 2015年 10月期 | 1,148 6/4 | 643 11/17 | 1,221,400 6/5 | 998億5040万 | 559億2666万 | +20.02% 12/24 | -14.88% 9/8 |
| 2016年 10月期 | 1,379 1/5 | 503 9/15 | 1,856,900 9/12 | 1199億4226万 | 437億4978万 | +21.57% 1/5 | -24.68% 6/24 |
| 2017年 10月期 | 837 10/10 | 521 11/9 | 1,753,600 9/15 | 1114億7552万 | 453億1538万 | +18.25% 9/19 | -6.65% 1/23 |
| 2018年 10月期 | 1,034 8/1 | 576 3/26 | 2,109,900 6/6 | 1377億1288万 | 767億1433万 | +22.17% 6/11 | -16.72% 9/12 |
| 2019年 10月期 | 1,033 10/16 | 595 12/25 | 3,074,400 3/11 | 1375億7970万 | 792億4484万 | +13.15% 7/5 | -13.24% 12/25 |
| 2020年 10月期 | 1,166 8/14 | 571 3/17 | 1,299,900 6/22 | 1552億9325万 | 760億4841万 | +18.39% 3/27 | -21.3% 3/13 |
| 2021年 10月期 | 1,100 11/24 | 805 7/9 | 1,092,500 7/29 | 1465億307万 | 1072億1361万 | +16.56% 3/18 | -13.65% 12/22 |
| 2022年 10月期 | 1,220 6/8 | 759 1/20 1/19 他2件 | 4,363,300 9/12 | 1624億8522万 | 1010億8712万 | +14.5% 6/14 | -7.67% 10/13 |
| 2023年 10月期 | 1,178 9/5 | 818 3/16 | 4,255,700 12/15 | 1568億9147万 | 1089億4501万 | +17.64% 6/12 | -8.26% 1/16 |
| 最新 | 804 2024/4/18 | 507,300 | 1070億8042万 | -2.07% 821 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/28
- 166%（2.66倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- -21%（0.79倍）
- 1988/12/28 vs 1987/12/28
- -6%（0.94倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/28
- 28%（1.28倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 44%（1.44倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -46%（0.54倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
135円（2001/09/12） - 496%（5.96倍）
804円（4/18）