株価チャート
株価
4/23
- 前日 (4/22)
- 3,140
- 始値
- 3,135
- 高値
- 3,135
- 安値
- 3,125
- 終値 -0.48%
- 3,125
- 出来高 -50%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.39%
3,113 - 株価（25日）
移動平均値 - -1.11%
3,160 - 出来高（5日）
移動平均値 - -60%
500
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 | 3,135 | 3,135 | 3,125 | 3,125 | -0.48% | 200 | 38億7500万 | -1.11% | 16.25 | 0.56 |
| 04/22 | 3,180 | 3,180 | 3,110 | 3,140 | +0.96% | 400 | 38億9360万 | -0.51% | 16.32 | 0.56 |
| 04/19 | 3,070 | 3,145 | 3,070 | 3,110 | +0.65% | 400 | 38億5640万 | -1.27% | 16.17 | 0.56 |
| 04/18 | 3,100 | 3,100 | 3,090 | 3,090 | -0.32% | 400 | 38億3160万 | -1.72% | 16.06 | 0.56 |
| 04/17 | 3,195 | 3,195 | 3,100 | 3,100 | -3.58% | 1,100 | 38億4400万 | -1.21% | 16.12 | 0.56 |
| 04/16 | 3,170 | 3,215 | 3,170 | 3,215 | +0.47% | 300 | 39億8660万 | +2.45% | 16.71 | 0.58 |
| 04/12 | 3,200 | 3,200 | 3,200 | 3,200 | +0.16% | 300 | 39億6800万 | +2.14% | 16.64 | 0.58 |
| 04/10 | 3,170 | 3,200 | 3,165 | 3,195 | +0.79% | 700 | 39億6180万 | +1.82% | 16.61 | 0.57 |
| 04/09 | 3,160 | 3,210 | 3,160 | 3,170 | -1.09% | 600 | 39億3080万 | +0.54% | 16.48 | 0.57 |
| 04/08 | 3,195 | 3,240 | 3,190 | 3,205 | -1.84% | 3,100 | 39億7420万 | +1.36% | 16.66 | 0.58 |
| 04/05 | 3,265 | 3,265 | 3,265 | 3,265 | 0% | 100 | 40億4860万 | +3.19% | 16.97 | 0.59 |
| 04/04 | 3,225 | 3,265 | 3,225 | 3,265 | +1.24% | 500 | 40億4860万 | +3.16% | 16.97 | 0.59 |
| 04/03 | 3,240 | 3,240 | 3,205 | 3,225 | -0.31% | 400 | 39億9900万 | +1.93% | 16.77 | 0.58 |
| 04/02 | 3,225 | 3,235 | 3,225 | 3,235 | +1.73% | 600 | 40億1140万 | +2.47% | 16.82 | 0.58 |
| 04/01 | 3,240 | 3,240 | 3,180 | 3,180 | -1.4% | 600 | 39億4320万 | +1.05% | 16.53 | 0.57 |
| 03/29 | 3,250 | 3,250 | 3,180 | 3,225 | +3.04% | 2,600 | 39億9900万 | +2.77% | 16.77 | 0.58 |
| 03/28 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 200 | 38億8120万 | +0.13% | 16.27 | 0.56 |
| 03/27 | 3,190 | 3,200 | 3,070 | 3,130 | +0.16% | 1,400 | 38億8120万 | +0.42% | 16.27 | 0.56 |
| 03/26 | 3,160 | 3,170 | 3,095 | 3,125 | -0.48% | 1,100 | 38億7500万 | +0.58% | 16.25 | 0.56 |
| 03/25 | 3,170 | 3,170 | 3,140 | 3,140 | +0.16% | 400 | 38億9360万 | +1.39% | 16.32 | 0.56 |
| 03/22 | 3,170 | 3,170 | 3,135 | 3,135 | -1.26% | 1,100 | 38億8740万 | +1.52% | 16.3 | 0.56 |
| 03/21 | 3,135 | 3,180 | 3,135 | 3,175 | +1.6% | 1,800 | 39億3700万 | +3.12% | 16.51 | 0.57 |
| 03/19 | 3,070 | 3,125 | 3,070 | 3,125 | +2.12% | 1,800 | 38億7500万 | +1.79% | 16.25 | 0.56 |
| 03/18 | 3,030 | 3,060 | 3,030 | 3,060 | +0.99% | 1,000 | 37億9440万 | -0.1% | 15.91 | 0.55 |
| 03/15 | 3,065 | 3,070 | 3,030 | 3,030 | +0.33% | 600 | 37億5720万 | -0.95% | 15.75 | 0.54 |
| 03/14 | 3,020 | 3,020 | 3,000 | 3,020 | +0.67% | 500 | 37億4480万 | -1.18% | 15.7 | 0.54 |
| 03/13 | 2,948 | 3,000 | 2,948 | 3,000 | +1.66% | 1,100 | 37億2000万 | -1.74% | 15.6 | 0.54 |
| 03/12 | 2,910 | 2,980 | 2,910 | 2,951 | -0.3% | 800 | 36億5924万 | -3.28% | 15.34 | 0.53 |
| 03/11 | 3,020 | 3,020 | 2,905 | 2,960 | -4.21% | 4,800 | 36億7040万 | -2.95% | 15.39 | 0.53 |
| 03/08 | 3,095 | 3,115 | 3,080 | 3,090 | -0.16% | 2,400 | 38億3160万 | +1.38% | 16.06 | 0.56 |
| 03/07 | 3,325 | 3,325 | 3,095 | 3,095 | -6.92% | 9,700 | 38億3780万 | +1.78% | 16.09 | 0.56 |
| 03/06 | 3,560 | 3,560 | 3,305 | 3,325 | -6.73% | 23,200 | 41億2300万 | +9.63% | 17.29 | 0.6 |
| 03/05 | 3,390 | 3,590 | 3,390 | 3,565 | +5.16% | 19,600 | 44億2060万 | +18.2% | 18.53 | 0.64 |
| 03/04 | 3,390 | 3,390 | 3,305 | 3,390 | +3.67% | 3,700 | 42億360万 | +13.53% | 17.62 | 0.61 |
| 03/01 | 3,295 | 3,355 | 3,215 | 3,270 | -0.46% | 4,500 | 40億5480万 | +10.29% | 17 | 0.59 |
| 02/29 | 3,230 | 3,300 | 3,150 | 3,285 | +1.7% | 3,300 | 40億7340万 | +11.43% | 17.08 | 0.59 |
| 02/28 | 3,100 | 3,230 | 3,085 | 3,230 | +5.9% | 5,200 | 40億520万 | +10.28% | 16.79 | 0.58 |
| 02/27 | 3,040 | 3,050 | 3,015 | 3,050 | +2.01% | 1,300 | 37億8200万 | +4.74% | 15.86 | 0.55 |
| 02/26 | 2,952 | 3,045 | 2,952 | 2,990 | +1.29% | 2,700 | 37億760万 | +3.03% | 15.54 | 0.54 |
| 02/22 | 2,930 | 2,957 | 2,905 | 2,952 | +0.75% | 800 | 36億6048万 | +2.04% | 15.35 | 0.53 |
| 02/21 | 2,947 | 2,947 | 2,901 | 2,930 | +1% | 1,600 | 36億3320万 | +1.56% | 15.23 | 0.53 |
| 02/20 | 2,956 | 2,957 | 2,901 | 2,901 | +1.12% | 2,100 | 35億9724万 | +0.73% | 15.08 | 0.52 |
| 02/19 | 2,890 | 2,912 | 2,863 | 2,869 | -0.76% | 2,000 | 35億5756万 | -0.24% | 14.92 | 0.52 |
| 02/16 | 2,954 | 2,954 | 2,890 | 2,891 | -0.65% | 1,200 | 35億8484万 | +0.66% | 15.03 | 0.52 |
| 02/15 | 2,915 | 2,953 | 2,910 | 2,910 | -0.24% | 1,500 | 36億840万 | +1.46% | 15.13 | 0.52 |
| 02/14 | 2,930 | 2,974 | 2,916 | 2,917 | -0.55% | 1,000 | 36億1708万 | +1.96% | 15.16 | 0.52 |
| 02/13 | 2,950 | 2,974 | 2,931 | 2,933 | -0.58% | 1,600 | 36億3692万 | +2.77% | 15.25 | 0.53 |
| 02/09 | 2,950 | 2,965 | 2,931 | 2,950 | -0.81% | 1,100 | 36億5800万 | +3.65% | 15.34 | 0.53 |
| 02/08 | 2,921 | 3,025 | 2,921 | 2,974 | +1.16% | 3,500 | 36億8776万 | +4.83% | 15.46 | 0.53 |
| 02/07 | 2,946 | 3,190 | 2,876 | 2,940 | -0.47% | 8,700 | 36億4560万 | +4% | 15.28 | 0.53 |
| 02/06 | 2,944 | 2,960 | 2,938 | 2,954 | +0.27% | 2,200 | 36億6296万 | +4.83% | 15.36 | 0.53 |
| 02/05 | 2,946 | 2,947 | 2,925 | 2,946 | +0.72% | 2,000 | 36億5304万 | +4.91% | 15.32 | 0.53 |
| 02/02 | 2,915 | 2,926 | 2,894 | 2,925 | +0.34% | 700 | 36億2700万 | +4.5% | 15.21 | 0.53 |
| 02/01 | 2,933 | 2,933 | 2,910 | 2,915 | -0.41% | 1,100 | 36億1460万 | +4.48% | 15.15 | 0.52 |
| 01/31 | 2,899 | 2,927 | 2,880 | 2,927 | +1.49% | 1,600 | 36億2948万 | +5.29% | 15.22 | 0.53 |
| 01/30 | 2,890 | 2,900 | 2,884 | 2,884 | -0.21% | 2,000 | 35億7616万 | +4.15% | 14.99 | 0.52 |
| 01/29 | 2,885 | 2,949 | 2,885 | 2,890 | +2.48% | 5,000 | 35億8360万 | +4.67% | 15.02 | 0.52 |
| 01/26 | 2,867 | 2,875 | 2,820 | 2,820 | -1.91% | 1,200 | 34億9680万 | +2.4% | 14.66 | 0.51 |
| 01/25 | 2,836 | 2,875 | 2,815 | 2,875 | +1.38% | 3,600 | 35億6500万 | +4.62% | 14.95 | 0.52 |
| 01/24 | 2,828 | 2,845 | 2,828 | 2,836 | +0.28% | 1,000 | 35億1664万 | +3.58% | 14.74 | 0.51 |
| 01/23 | 2,830 | 2,850 | 2,815 | 2,828 | +1.14% | 2,000 | 35億672万 | +3.59% | 14.7 | 0.51 |
| 01/22 | 2,802 | 2,802 | 2,793 | 2,796 | +0.29% | 1,100 | 34億6704万 | +2.64% | 14.54 | 0.5 |
| 01/19 | 2,771 | 2,788 | 2,771 | 2,788 | +0.83% | 300 | 34億5712万 | +2.54% | 14.49 | 0.5 |
| 01/18 | 2,771 | 2,771 | 2,750 | 2,765 | -0.04% | 800 | 34億2860万 | +1.77% | 14.37 | 0.5 |
| 01/17 | 2,790 | 2,791 | 2,750 | 2,766 | -0.86% | 2,700 | 34億2984万 | +1.77% | 14.38 | 0.5 |
| 01/16 | 2,800 | 2,814 | 2,788 | 2,790 | -0.36% | 1,200 | 34億5960万 | +2.8% | 14.5 | 0.5 |
| 01/15 | 2,786 | 2,810 | 2,785 | 2,800 | +0.61% | 1,200 | 34億7200万 | +3.36% | 14.56 | 0.5 |
| 01/12 | 2,785 | 2,785 | 2,762 | 2,783 | +0.11% | 800 | 34億5092万 | +2.92% | 14.47 | 0.5 |
| 01/11 | 2,753 | 2,785 | 2,753 | 2,780 | +1.05% | 1,500 | 34億4720万 | +3% | 14.45 | 0.5 |
| 01/10 | 2,751 | 2,778 | 2,751 | 2,751 | +0.55% | 1,100 | 34億1124万 | +2.15% | 14.3 | 0.49 |
| 01/09 | 2,740 | 2,789 | 2,736 | 2,736 | +0.48% | 3,600 | 33億9264万 | +1.75% | 14.22 | 0.49 |
| 01/05 | 2,725 | 2,750 | 2,721 | 2,723 | -0.07% | 2,500 | 33億7652万 | +1.42% | 14.16 | 0.49 |
| 01/04 | 2,697 | 2,746 | 2,697 | 2,725 | 0% | 1,500 | 33億7900万 | +1.6% | 14.17 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 2,719 | 2,745 | 2,719 | 2,725 | +0.22% | 2,300 | 33億7900万 | +1.76% | 14.17 | 0.49 |
| 12/28 | 2,719 | 2,719 | 2,700 | 2,719 | 0% | 700 | 33億7156万 | +1.61% | 14.14 | 0.49 |
| 12/27 | 2,705 | 2,719 | 2,701 | 2,719 | +0.7% | 500 | 33億7156万 | +1.84% | 14.14 | 0.49 |
| 12/26 | 2,704 | 2,707 | 2,683 | 2,700 | -0.15% | 1,100 | 33億4800万 | +1.35% | 14.04 | 0.49 |
| 12/25 | 2,706 | 2,709 | 2,672 | 2,704 | +1.46% | 1,800 | 33億5296万 | +1.69% | 14.06 | 0.49 |
| 12/22 | 2,671 | 2,698 | 2,660 | 2,665 | +0.41% | 1,300 | 33億460万 | +0.41% | 13.85 | 0.48 |
| 12/21 | 2,655 | 2,655 | 2,654 | 2,654 | -1.26% | 1,800 | 32億9096万 | +0.08% | 13.8 | 0.48 |
| 12/20 | 2,740 | 2,740 | 2,688 | 2,688 | -0.96% | 800 | 33億3312万 | +1.47% | 13.97 | 0.48 |
| 12/19 | 2,672 | 2,714 | 2,672 | 2,714 | +1.84% | 1,100 | 33億6536万 | +2.65% | 14.11 | 0.49 |
| 12/18 | 2,688 | 2,754 | 2,654 | 2,665 | +1.02% | 1,400 | 33億460万 | +1.1% | 13.85 | 0.48 |
| 12/15 | 2,636 | 2,676 | 2,631 | 2,638 | -0.08% | 900 | 32億7112万 | +0.3% | 13.71 | 0.47 |
| 12/14 | 2,680 | 2,680 | 2,630 | 2,640 | -1.16% | 1,800 | 32億7360万 | +0.53% | 13.72 | 0.47 |
| 12/13 | 2,681 | 2,717 | 2,668 | 2,671 | -0.04% | 1,700 | 33億1204万 | +1.91% | 13.89 | 0.48 |
| 12/12 | 2,725 | 2,754 | 2,672 | 2,672 | -1.84% | 3,900 | 33億1328万 | +2.18% | 13.89 | 0.48 |
| 12/11 | 2,799 | 2,799 | 2,720 | 2,722 | -2.75% | 6,700 | 33億7528万 | +4.29% | 14.15 | 0.49 |
| 12/08 | 2,718 | 2,978 | 2,718 | 2,799 | +4.52% | 60,500 | 34億7076万 | +7.49% | 14.55 | 0.5 |
| 12/07 | 2,673 | 2,679 | 2,622 | 2,678 | +0.68% | 9,200 | 33億2072万 | +3.08% | 13.92 | 0.48 |
| 12/06 | 2,670 | 2,683 | 2,640 | 2,660 | +0.08% | 3,400 | 32億9840万 | +2.43% | 13.83 | 0.48 |
| 12/05 | 2,684 | 2,688 | 2,653 | 2,658 | -0.45% | 1,800 | 32億9592万 | +1.57% | 13.82 | 0.48 |
| 12/04 | 2,642 | 2,672 | 2,630 | 2,670 | +1.52% | 2,000 | 33億1080万 | +0.04% | 13.88 | 0.48 |
| 12/01 | 2,648 | 2,648 | 2,630 | 2,630 | -0.68% | 1,400 | 32億6120万 | -3.31% | 13.67 | 0.47 |
| 11/30 | 2,630 | 2,648 | 2,625 | 2,648 | +0.68% | 700 | 32億8352万 | -4.51% | 13.77 | 0.48 |
| 11/29 | 2,678 | 2,678 | 2,630 | 2,630 | -0.9% | 1,700 | 32億6120万 | -6.87% | 13.67 | 0.47 |
| 11/28 | 2,674 | 2,674 | 2,636 | 2,654 | +0.72% | 1,200 | 32億9096万 | -7.72% | 13.8 | 0.48 |
| 11/27 | 2,710 | 2,710 | 2,615 | 2,635 | -0.94% | 3,700 | 32億6740万 | -9.88% | 13.7 | 0.47 |
| 11/24 | 2,597 | 2,662 | 2,592 | 2,660 | +3.22% | 10,500 | 32億9840万 | -10.56% | 13.83 | 0.48 |
| 11/22 | 2,558 | 2,577 | 2,555 | 2,577 | -0.04% | 900 | 31億9548万 | -14.75% | 13.4 | 0.46 |
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 | 2,385 477 10/27 | 1,790 358 11/28 358 11/27 | 6,400 32,000 5/16 32,000 3/24 | - | - | +12.07% 8/26 | -14.48% 1/26 |
| 2009年 10月期 | 2,450 490 5/26 | 1,770 354 10/27 354 10/8 他2件 | 6,400 32,000 3/16 | - | - | +15.41% 5/26 | -14.36% 10/1 |
| 2010年 10月期 | 2,290 458 5/6 | 1,580 316 12/21 | 6,400 32,000 6/25 32,000 3/23 | - | - | +25.66% 5/6 | -7.79% 8/26 |
| 2011年 10月期 | 2,010 402 11/2 | 1,605 321 3/14 | 6,400 32,000 8/18 32,000 2/22 | 28億9440万 | 23億1120万 | +7.24% 4/5 3/31 | -14.66% 3/14 |
| 2012年 10月期 | 1,935 387 10/16 | 1,350 270 7/24 | 7,000 35,000 8/28 | 27億8640万 | 19億4400万 | +27.91% 10/16 | -20.78% 6/11 |
| 2013年 10月期 | 2,455 491 10/22 | 1,540 308 7/29 | 8,000 40,000 10/16 | 35億3520万 | 22億1760万 | +31.48% 10/22 | -11.58% 12/18 |
| 2014年 10月期 | 2,550 510 10/2 | 1,840 368 12/18 | 2,600 13,000 9/29 | 36億7200万 | 26億4960万 | +18.07% 9/29 | -12.06% 10/29 |
| 2015年 10月期 | 3,095 619 10/27 | 2,010 402 11/14 | 9,200 46,000 6/8 | 38億3780万 | 28億9440万 | +13.66% 10/6 | -12.59% 11/6 |
| 2016年 10月期 | 2,625 525 11/2 | 1,805 361 6/24 | 9,400 47,000 10/26 | 32億5500万 | 22億3820万 | +16.75% 9/9 | -11.91% 11/4 |
| 2017年 10月期 | 4,800 960 10/17 | 2,085 417 11/9 | 21,400 107,000 9/5 | 59億5200万 | 25億8540万 | +18.12% 9/4 | -16.73% 11/15 |
| 2018年 10月期 | 4,180 836 11/30 | 2,730 10/30 | 25,400 127,000 12/8 | 51億8320万 | 33億8520万 | +7.65% 10/3 | -23.25% 11/1 |
| 2019年 10月期 | 3,110 10/28 | 2,020 12/25 | 9,800 10/30 | 38億5640万 | 25億480万 | +11.78% 9/19 | -19.53% 12/25 |
| 2020年 10月期 | 3,075 10/28 | 1,880 4/9 | 55,300 10/29 | 38億1300万 | 23億3120万 | +15.92% 9/30 | -22.54% 3/16 |
| 2021年 10月期 | 4,480 9/30 | 2,146 12/9 | 27,400 9/3 | 55億5520万 | 26億6104万 | +15.56% 9/3 | -22.42% 11/10 |
| 2022年 10月期 | 3,325 11/1 | 2,301 12/28 | 39,300 12/9 | 41億2300万 | 28億5324万 | +13.34% 8/1 | -17.99% 11/7 |
| 2023年 10月期 | 3,985 10/17 | 2,399 11/7 | 38,900 10/31 | 49億4140万 | 29億7476万 | +23.98% 10/2 | -30.16% 11/6 |
| 最新 | 3,125 2024/4/23 | 200 | 38億7500万 | -1.11% 3,160 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/29
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/25
- 54%（1.54倍）
- 2000/12/27 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/25 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/25
- -18%（0.82倍）
- 2003/12/25 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/27 vs 2003/12/25
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/27
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/22 vs 2007/12/25
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/22
- -21%（0.79倍）
- 2010/12/21 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/21
- -3%（0.97倍）
- 2012/12/27 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 8%（1.08倍）
- 2014/12/29 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/29
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/23 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
1,350円（2012/07/24） - 131%（2.31倍）
3,125円（4/23）