株価チャート
株価
4/18
- 前日 (4/17)
- 485
- 始値
- 485
- 高値
- 497
- 安値
- 479
- 終値 +0.41%
- 487
- 出来高 -75%
- 5,500
乖離率
- 株価（5日）
移動平均値 - -3.75%
506 - 株価（25日）
移動平均値 - -0.2%
488 - 出来高（5日）
移動平均値 - -78.67%
25,780
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 | 485 | 497 | 479 | 487 | +0.41% | 5,500 | 54億5225万 | -0.2% | 6.5 | 0.89 |
| 04/17 | 498 | 506 | 485 | 485 | -4.53% | 22,000 | 54億2986万 | +0.21% | 6.47 | 0.89 |
| 04/16 | 519 | 534 | 500 | 508 | -3.42% | 21,900 | 56億8736万 | +5.83% | 6.78 | 0.93 |
| 04/15 | 519 | 541 | 508 | 526 | +0.19% | 26,700 | 58億8888万 | +10.74% | 7.02 | 0.96 |
| 04/12 | 499 | 546 | 499 | 525 | +5.21% | 52,800 | 58億7769万 | +11.7% | 7 | 0.96 |
| 04/11 | 503 | 506 | 490 | 499 | -0.8% | 9,500 | 55億8660万 | +7.31% | 6.66 | 0.91 |
| 04/10 | 494 | 508 | 492 | 503 | +0.8% | 7,900 | 56億3138万 | +9.11% | 6.71 | 0.92 |
| 04/09 | 517 | 517 | 491 | 499 | -3.11% | 21,300 | 55億8660万 | +9.43% | 6.66 | 0.91 |
| 04/08 | 474 | 519 | 474 | 515 | +9.57% | 44,700 | 57億6573万 | +14.19% | 6.87 | 0.94 |
| 04/05 | 470 | 475 | 447 | 470 | 0% | 35,200 | 52億6193万 | +5.62% | 6.27 | 0.86 |
| 04/04 | 486 | 494 | 468 | 470 | -3.09% | 29,800 | 52億6193万 | +6.33% | 6.27 | 0.86 |
| 04/03 | 482 | 500 | 481 | 485 | +0.21% | 25,000 | 54億2986万 | +10.73% | 6.47 | 0.89 |
| 04/02 | 500 | 500 | 484 | 484 | -4.35% | 32,600 | 54億1867万 | +11.78% | 6.46 | 0.89 |
| 04/01 | 502 | 510 | 485 | 506 | -0.98% | 39,700 | 56億6497万 | +18.22% | 6.75 | 0.93 |
| 03/29 | 475 | 511 | 475 | 511 | +6.24% | 30,800 | 57億2095万 | +21.09% | 6.82 | 0.94 |
| 03/28 | 496 | 514 | 473 | 481 | -4.18% | 54,400 | 53億8508万 | +15.63% | 6.42 | 0.88 |
| 03/27 | 509 | 556 | 493 | 502 | -1.57% | 163,000 | 56億2019万 | +22.14% | 6.7 | 0.92 |
| 03/26 | 537 | 545 | 505 | 510 | -6.42% | 178,800 | 57億975万 | +25.93% | 6.8 | 0.93 |
| 03/25 | 505 | 545 | 502 | 545 | +17.2% | 335,600 | 61億160万 | +36.59% | 7.27 | 1 |
| 03/22 | 509 | 510 | 452 | 465 | -4.32% | 102,500 | 52億595万 | +18.93% | 6.2 | 0.85 |
| 03/21 | 514 | 514 | 475 | 486 | -7.78% | 191,100 | 54億4106万 | +25.91% | 6.48 | 0.89 |
| 03/19 | 445 | 527 | 440 | 527 | +17.9% | 288,100 | 59億8万 | +38.32% | 7.03 | 0.97 |
| 03/18 | 410 | 474 | 409 | 447 | +12.88% | 242,300 | 50億443万 | +19.52% | 5.96 | 0.82 |
| 03/15 | 381 | 399 | 381 | 396 | +4.76% | 11,300 | 44億3345万 | +7.03% | 5.28 | 0.73 |
| 03/14 | 374 | 379 | 369 | 378 | +1.07% | 12,200 | 42億3193万 | +2.72% | 5.04 | 0.69 |
| 03/13 | 385 | 385 | 371 | 374 | -2.86% | 5,400 | 41億8715万 | +1.91% | 4.99 | 0.69 |
| 03/12 | 391 | 391 | 380 | 385 | -1.28% | 12,200 | 43億1030万 | +4.9% | 5.14 | 0.71 |
| 03/11 | 400 | 400 | 385 | 390 | -2.01% | 12,900 | 43億6628万 | +6.56% | 5.2 | 0.71 |
| 03/08 | 394 | 400 | 392 | 398 | +1.02% | 13,700 | 44億5584万 | +9.04% | 5.31 | 0.73 |
| 03/07 | 398 | 398 | 385 | 394 | -1.01% | 18,100 | 44億1106万 | +8.24% | 5.26 | 0.72 |
| 03/06 | 388 | 403 | 385 | 398 | +3.38% | 51,300 | 44億5584万 | +9.64% | 5.31 | 0.73 |
| 03/05 | 373 | 387 | 361 | 385 | +4.9% | 28,900 | 43億1030万 | +6.65% | 5.14 | 0.71 |
| 03/04 | 376 | 378 | 367 | 367 | -2.39% | 11,700 | 41億878万 | +1.94% | 4.9 | 0.67 |
| 03/01 | 379 | 379 | 370 | 376 | -0.79% | 9,800 | 42億954万 | +4.44% | 5.02 | 0.69 |
| 02/29 | 375 | 381 | 375 | 379 | +1.61% | 19,900 | 42億4313万 | +5.28% | 5.06 | 0.69 |
| 02/28 | 364 | 373 | 355 | 373 | +1.63% | 16,000 | 41億7595万 | +3.9% | 4.98 | 0.68 |
| 02/27 | 360 | 367 | 352 | 367 | +2.23% | 10,300 | 41億878万 | +2.23% | 4.9 | 0.67 |
| 02/26 | 356 | 360 | 352 | 359 | +0.84% | 6,600 | 40億1922万 | 0% | 4.79 | 0.66 |
| 02/22 | 352 | 359 | 352 | 356 | -0.56% | 6,200 | 39億8563万 | -1.11% | 4.75 | 0.65 |
| 02/21 | 355 | 360 | 355 | 358 | +0.56% | 7,100 | 40億802万 | -0.56% | 4.78 | 0.66 |
| 02/20 | 358 | 361 | 356 | 356 | -1.11% | 8,400 | 39億8563万 | -1.11% | 4.75 | 0.65 |
| 02/19 | 357 | 364 | 355 | 360 | +0.84% | 10,600 | 40億3041万 | 0% | 4.8 | 0.66 |
| 02/16 | 341 | 357 | 339 | 357 | +5% | 11,300 | 39億9682万 | -0.83% | 4.76 | 0.65 |
| 02/15 | 344 | 345 | 339 | 340 | -1.45% | 17,200 | 38億650万 | -5.56% | 4.54 | 0.62 |
| 02/14 | 349 | 349 | 345 | 345 | -1.43% | 5,200 | 38億6248万 | -4.43% | 4.6 | 0.63 |
| 02/13 | 348 | 350 | 347 | 350 | -0.57% | 9,300 | 39億1846万 | -2.78% | 4.67 | 0.64 |
| 02/09 | 350 | 352 | 349 | 352 | +0.57% | 8,200 | 39億4085万 | -2.22% | 4.7 | 0.64 |
| 02/08 | 353 | 354 | 350 | 350 | -1.41% | 8,700 | 39億1846万 | -2.78% | 4.67 | 0.64 |
| 02/07 | 353 | 355 | 353 | 355 | 0% | 5,800 | 39億7443万 | -1.11% | 4.74 | 0.65 |
| 02/06 | 357 | 358 | 355 | 355 | -1.66% | 5,500 | 39億7443万 | -1.11% | 4.74 | 0.65 |
| 02/05 | 367 | 367 | 359 | 361 | -1.9% | 5,100 | 40億4161万 | +0.84% | 4.82 | 0.66 |
| 02/02 | 368 | 368 | 358 | 368 | +0.27% | 5,200 | 41億1998万 | +3.08% | 4.91 | 0.67 |
| 02/01 | 366 | 372 | 366 | 367 | 0% | 5,400 | 41億878万 | +3.09% | 4.9 | 0.67 |
| 01/31 | 358 | 370 | 358 | 367 | +0.27% | 7,500 | 41億878万 | +3.38% | 4.9 | 0.67 |
| 01/30 | 360 | 366 | 357 | 366 | +1.39% | 9,000 | 40億9758万 | +3.39% | 4.88 | 0.67 |
| 01/29 | 358 | 361 | 357 | 361 | +1.12% | 4,100 | 40億4161万 | +2.27% | 4.82 | 0.66 |
| 01/26 | 370 | 370 | 356 | 357 | -3.25% | 27,700 | 39億9682万 | +1.13% | 4.76 | 0.65 |
| 01/25 | 377 | 377 | 363 | 369 | -0.81% | 13,200 | 41億3117万 | +4.24% | 4.92 | 0.68 |
| 01/24 | 365 | 372 | 365 | 372 | +1.64% | 7,900 | 41億6476万 | +4.79% | 4.96 | 0.68 |
| 01/23 | 375 | 375 | 366 | 366 | -1.88% | 12,700 | 40億9758万 | +3.39% | 4.88 | 0.67 |
| 01/22 | 366 | 375 | 366 | 373 | +3.04% | 7,800 | 41億7595万 | +5.37% | 4.98 | 0.68 |
| 01/19 | 362 | 366 | 362 | 362 | -1.09% | 11,300 | 40億5280万 | +2.26% | 4.83 | 0.66 |
| 01/18 | 363 | 367 | 363 | 366 | +0.83% | 4,500 | 40億9758万 | +3.1% | 4.88 | 0.67 |
| 01/17 | 367 | 373 | 363 | 363 | 0% | 14,500 | 40億6400万 | +2.25% | 4.84 | 0.67 |
| 01/16 | 365 | 374 | 363 | 363 | +0.28% | 28,200 | 40億6400万 | +1.97% | 4.84 | 0.67 |
| 01/15 | 354 | 366 | 354 | 362 | +2.55% | 12,000 | 40億5280万 | +1.69% | 4.83 | 0.66 |
| 01/12 | 357 | 362 | 352 | 353 | -1.67% | 10,900 | 39億5204万 | -1.12% | 4.71 | 0.65 |
| 01/11 | 355 | 365 | 355 | 359 | +1.7% | 20,800 | 40億1922万 | +0.28% | 4.79 | 0.66 |
| 01/10 | 346 | 365 | 342 | 353 | +3.52% | 26,200 | 39億5204万 | -1.67% | 4.71 | 0.65 |
| 01/09 | 345 | 346 | 341 | 341 | -1.16% | 17,300 | 38億1769万 | -5.54% | 4.55 | 0.62 |
| 01/05 | 341 | 345 | 338 | 345 | +0.88% | 14,700 | 38億6248万 | -4.7% | 4.6 | 0.63 |
| 01/04 | 351 | 351 | 337 | 342 | +2.09% | 21,700 | 38億2889万 | -6.04% | 4.56 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 338 | 339 | 332 | 335 | -1.47% | 16,500 | 37億5052万 | -8.47% | 4.47 | 0.61 |
| 12/28 | 338 | 340 | 334 | 340 | 0% | 13,900 | 38億650万 | -7.61% | 4.54 | 0.62 |
| 12/27 | 342 | 342 | 335 | 340 | +0.59% | 38,300 | 38億650万 | -7.86% | 4.54 | 0.62 |
| 12/26 | 339 | 348 | 332 | 338 | +1.5% | 128,100 | 37億8411万 | -8.89% | 4.51 | 0.62 |
| 12/25 | 350 | 350 | 327 | 333 | -3.76% | 147,500 | 37億2813万 | -10.72% | 4.44 | 0.61 |
| 12/22 | 351 | 358 | 345 | 346 | +0.87% | 26,800 | 38億7367万 | -7.73% | 4.62 | 0.63 |
| 12/21 | 349 | 358 | 341 | 343 | -3.38% | 60,300 | 38億4009万 | -8.78% | 4.58 | 0.63 |
| 12/20 | 369 | 369 | 343 | 355 | -1.66% | 65,900 | 39億7443万 | -5.84% | 4.74 | 0.65 |
| 12/19 | 355 | 366 | 354 | 361 | +0.84% | 34,700 | 40億4161万 | -4.5% | 4.82 | 0.66 |
| 12/18 | 359 | 370 | 355 | 358 | -10.05% | 113,300 | 40億802万 | -5.29% | 4.78 | 0.66 |
| 12/15 | 366 | 421 | 366 | 398 | +8.74% | 97,500 | 44億5584万 | +5.01% | 5.31 | 0.73 |
| 12/14 | 364 | 372 | 364 | 366 | -0.27% | 14,200 | 40億9758万 | -3.43% | 4.88 | 0.67 |
| 12/13 | 370 | 370 | 365 | 367 | -0.54% | 30,000 | 41億878万 | -3.42% | 4.9 | 0.67 |
| 12/12 | 377 | 377 | 366 | 369 | -2.12% | 24,400 | 41億3117万 | -3.15% | 4.92 | 0.68 |
| 12/11 | 370 | 377 | 370 | 377 | +2.45% | 15,700 | 42億2074万 | -1.31% | 5.03 | 0.69 |
| 12/08 | 376 | 378 | 368 | 368 | -2.13% | 44,300 | 41億1998万 | -3.92% | 4.91 | 0.67 |
| 12/07 | 389 | 390 | 375 | 376 | -2.59% | 24,000 | 42億954万 | -2.08% | 5.02 | 0.69 |
| 12/06 | 383 | 388 | 383 | 386 | +0.52% | 15,400 | 43億2150万 | +0.26% | 5.15 | 0.71 |
| 12/05 | 385 | 388 | 383 | 384 | +0.52% | 7,700 | 42億9911万 | -0.26% | 5.12 | 0.7 |
| 12/04 | 381 | 383 | 379 | 382 | 0% | 18,900 | 42億7671万 | -0.78% | 5.1 | 0.7 |
| 12/01 | 381 | 382 | 379 | 382 | -0.26% | 15,600 | 42億7671万 | -1.04% | 5.1 | 0.7 |
| 11/30 | 388 | 390 | 381 | 383 | -0.78% | 20,800 | 42億8791万 | -1.03% | 5.11 | 0.7 |
| 11/29 | 382 | 386 | 382 | 386 | +0.26% | 5,500 | 43億2150万 | -0.52% | 5.15 | 0.71 |
| 11/28 | 379 | 385 | 378 | 385 | +1.05% | 9,800 | 43億1030万 | -1.03% | 5.14 | 0.71 |
| 11/27 | 386 | 387 | 381 | 381 | -1.3% | 10,000 | 42億6552万 | -2.06% | 5.08 | 0.7 |
| 11/24 | 387 | 389 | 384 | 386 | +0.26% | 9,400 | 43億2150万 | -1.03% | 5.15 | 0.71 |
| 11/22 | 385 | 387 | 384 | 385 | 0% | 4,400 | 43億1030万 | -1.53% | 5.14 | 0.71 |
| 11/21 | 378 | 385 | 376 | 385 | +2.94% | 8,800 | 43億1030万 | -2.04% | 5.14 | 0.71 |
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 | 3,865 15,460 10/1 | 1,548 6,190 8/21 | 8,174,000 2,043,500 7/27 | 395億4668万 | 152億5835万 | +56.14% 9/19 | -44.1% 10/29 |
| 2019年 10月期 | 4,915 9,830 9/24 | 1,575 6,300 12/21 | 808,400 202,100 4/10 | 510億6291万 | 161億1540万 | +31.41% 9/20 | -12.33% 12/25 |
| 2020年 10月期 | 6,280 9/30 | 2,390 3/13 | 747,600 373,800 12/17 | 701億4508万 | 252億3075万 | +23.62% 5/13 | -26% 3/16 |
| 2021年 10月期 | 5,220 11/17 | 1,296 10/29 | 815,900 9/16 | 583億531万 | 145億949万 | +9.8% 7/14 | -28.37% 10/5 |
| 2022年 10月期 | 1,395 11/17 | 423 6/20 | 505,700 12/16 | 156億1786万 | 47億3573万 | +13.12% 9/16 | -22.22% 6/20 |
| 2023年 10月期 | 615 11/29 | 379 10/31 | 251,300 12/16 | 68億8529万 | 42億4313万 | +11.43% 5/8 | -13.88% 12/20 |
| 最新 | 487 2024/4/18 | 5,500 | 54億5225万 | -0.2% 488 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 132%（2.32倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/18 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
327円（2023/12/25） - 49%（1.49倍）
487円（4/18）