株価チャート
株価
4/24
- 前日 (4/23)
- 1,578
- 始値
- 1,574
- 高値
- 1,605
- 安値
- 1,546
- 終値 +1.71%
- 1,605
- 出来高 +36.92%
- 29,300
乖離率
- 株価（5日）
移動平均値 - +1.2%
1,586 - 株価（25日）
移動平均値 - -0.74%
1,617 - 出来高（5日）
移動平均値 - -24.17%
38,640
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,574 | 1,605 | 1,546 | 1,605 | +1.71% | 29,300 | 613億3789万 | -0.74% | 15.44 | 0.34 |
| 04/23 | 1,563 | 1,579 | 1,560 | 1,578 | +0.7% | 21,400 | 603億604万 | -2.23% | 15.18 | 0.34 |
| 04/22 | 1,562 | 1,584 | 1,550 | 1,567 | +0.38% | 39,700 | 598億8566万 | -2.79% | 15.07 | 0.34 |
| 04/19 | 1,615 | 1,620 | 1,539 | 1,561 | -3.46% | 56,400 | 596億5636万 | -3.16% | 15.02 | 0.33 |
| 04/18 | 1,577 | 1,618 | 1,577 | 1,617 | +2.67% | 46,400 | 617億9649万 | +0.31% | 15.55 | 0.35 |
| 04/17 | 1,609 | 1,622 | 1,570 | 1,575 | -0.94% | 38,400 | 601億9139万 | -2.11% | 15.15 | 0.34 |
| 04/16 | 1,620 | 1,643 | 1,582 | 1,590 | -1.85% | 60,300 | 607億6464万 | -1.18% | 15.29 | 0.34 |
| 04/15 | 1,630 | 1,630 | 1,602 | 1,620 | -1.04% | 36,000 | 619億1114万 | +0.68% | 15.58 | 0.35 |
| 04/12 | 1,640 | 1,640 | 1,625 | 1,637 | +0.68% | 22,300 | 625億6083万 | +1.43% | 15.75 | 0.35 |
| 04/11 | 1,620 | 1,638 | 1,610 | 1,626 | +0.81% | 16,900 | 621億4045万 | +0.56% | 15.64 | 0.35 |
| 04/10 | 1,621 | 1,639 | 1,613 | 1,613 | -0.86% | 30,700 | 616億4363万 | -0.55% | 15.52 | 0.35 |
| 04/09 | 1,624 | 1,652 | 1,624 | 1,627 | +0.12% | 35,100 | 621億7866万 | 0% | 15.65 | 0.35 |
| 04/08 | 1,620 | 1,642 | 1,618 | 1,625 | +0.93% | 26,500 | 621億223万 | -0.43% | 15.63 | 0.35 |
| 04/05 | 1,610 | 1,630 | 1,595 | 1,610 | -0.8% | 31,600 | 615億2898万 | -1.53% | 15.49 | 0.34 |
| 04/04 | 1,624 | 1,638 | 1,612 | 1,623 | +0.87% | 9,700 | 620億2579万 | -0.98% | 15.61 | 0.35 |
| 04/03 | 1,604 | 1,635 | 1,604 | 1,609 | -0.92% | 17,800 | 614億9076万 | -2.01% | 15.48 | 0.34 |
| 04/02 | 1,637 | 1,637 | 1,610 | 1,624 | -0.79% | 33,500 | 620億6401万 | -1.22% | 15.62 | 0.35 |
| 04/01 | 1,690 | 1,690 | 1,622 | 1,637 | -3.14% | 55,800 | 625億6083万 | -0.61% | 15.75 | 0.35 |
| 03/29 | 1,697 | 1,709 | 1,652 | 1,690 | -0.41% | 42,700 | 645億8632万 | +2.49% | 16.26 | 0.36 |
| 03/28 | 1,620 | 1,708 | 1,620 | 1,697 | +4.75% | 68,100 | 648億5384万 | +2.97% | 16.32 | 0.36 |
| 03/27 | 1,625 | 1,637 | 1,611 | 1,620 | 0% | 23,100 | 619億1114万 | -1.64% | 15.58 | 0.35 |
| 03/26 | 1,600 | 1,629 | 1,597 | 1,620 | +1.25% | 17,600 | 619億1114万 | -1.82% | 15.58 | 0.35 |
| 03/25 | 1,614 | 1,635 | 1,600 | 1,600 | -1.6% | 25,700 | 611億4681万 | -3.03% | 15.39 | 0.34 |
| 03/22 | 1,619 | 1,639 | 1,600 | 1,626 | +0.43% | 37,100 | 621億4045万 | -1.33% | 15.64 | 0.35 |
| 03/21 | 1,568 | 1,630 | 1,551 | 1,619 | +5.13% | 68,700 | 618億7293万 | -1.7% | 15.57 | 0.35 |
| 03/19 | 1,530 | 1,556 | 1,523 | 1,540 | +0.46% | 64,900 | 588億5380万 | -6.61% | 14.81 | 0.33 |
| 03/18 | 1,564 | 1,574 | 1,530 | 1,533 | -1.73% | 109,000 | 585億8629万 | -7.26% | 14.75 | 0.33 |
| 03/15 | 1,560 | 1,588 | 1,554 | 1,560 | -0.38% | 26,100 | 596億1814万 | -5.8% | 15.01 | 0.33 |
| 03/14 | 1,545 | 1,579 | 1,527 | 1,566 | +1.49% | 72,900 | 598億4744万 | -5.43% | 15.06 | 0.34 |
| 03/13 | 1,585 | 1,616 | 1,539 | 1,543 | -2.16% | 60,700 | 589億6845万 | -6.71% | 14.84 | 0.33 |
| 03/12 | 1,585 | 1,585 | 1,522 | 1,577 | -0.19% | 82,600 | 602億6782万 | -4.66% | 15.17 | 0.34 |
| 03/11 | 1,602 | 1,697 | 1,555 | 1,580 | -9.92% | 211,600 | 603億8247万 | -4.36% | 15.2 | 0.34 |
| 03/08 | 1,715 | 1,801 | 1,707 | 1,754 | +2.27% | 157,200 | 670億3219万 | +6.24% | 16.87 | 0.38 |
| 03/07 | 1,764 | 1,764 | 1,704 | 1,715 | -1.89% | 66,100 | 655億4174万 | +4.38% | 16.5 | 0.37 |
| 03/06 | 1,717 | 1,748 | 1,714 | 1,748 | +0.34% | 33,800 | 668億289万 | +6.91% | 16.81 | 0.37 |
| 03/05 | 1,740 | 1,754 | 1,709 | 1,742 | +0.4% | 63,000 | 665億7359万 | +7.27% | 16.76 | 0.37 |
| 03/04 | 1,736 | 1,785 | 1,715 | 1,735 | +1.4% | 102,800 | 663億607万 | +7.56% | 16.69 | 0.37 |
| 03/01 | 1,700 | 1,721 | 1,688 | 1,711 | +0.59% | 53,000 | 653億8887万 | +6.67% | 16.46 | 0.37 |
| 02/29 | 1,710 | 1,710 | 1,682 | 1,701 | +0.53% | 52,700 | 650億670万 | +6.58% | 16.36 | 0.36 |
| 02/28 | 1,672 | 1,730 | 1,672 | 1,692 | +1.2% | 41,900 | 646億6275万 | +6.48% | 16.28 | 0.36 |
| 02/27 | 1,690 | 1,704 | 1,672 | 1,672 | -1.07% | 26,700 | 638億9842万 | +5.62% | 16.08 | 0.36 |
| 02/26 | 1,686 | 1,723 | 1,686 | 1,690 | +0.24% | 39,800 | 645億8632万 | +7.23% | 16.26 | 0.36 |
| 02/22 | 1,697 | 1,697 | 1,639 | 1,686 | +0.9% | 45,100 | 644億3345万 | +7.53% | 16.22 | 0.36 |
| 02/21 | 1,697 | 1,706 | 1,665 | 1,671 | -0.36% | 48,600 | 638億6020万 | +7.25% | 16.07 | 0.36 |
| 02/20 | 1,679 | 1,684 | 1,655 | 1,677 | -0.18% | 34,300 | 640億8950万 | +8.26% | 16.13 | 0.36 |
| 02/19 | 1,628 | 1,680 | 1,628 | 1,680 | +3.51% | 56,500 | 642億415万 | +9.23% | 16.16 | 0.36 |
| 02/16 | 1,577 | 1,639 | 1,548 | 1,623 | +4.91% | 143,800 | 620億2579万 | +6.29% | 15.61 | 0.35 |
| 02/15 | 1,622 | 1,630 | 1,495 | 1,547 | -4.09% | 110,000 | 591億2132万 | +1.78% | 14.88 | 0.33 |
| 02/14 | 1,673 | 1,707 | 1,596 | 1,613 | -3.41% | 141,600 | 616億4363万 | +6.47% | 15.52 | 0.35 |
| 02/13 | 1,650 | 1,674 | 1,627 | 1,670 | +2.2% | 102,700 | 638億2198万 | +10.82% | 16.06 | 0.36 |
| 02/09 | 1,613 | 1,644 | 1,597 | 1,634 | +1.3% | 66,700 | 624億4618万 | +9.37% | 15.72 | 0.35 |
| 02/08 | 1,565 | 1,622 | 1,560 | 1,613 | +3.07% | 91,300 | 616億4363万 | +8.77% | 15.52 | 0.35 |
| 02/07 | 1,512 | 1,565 | 1,512 | 1,565 | +3.51% | 42,600 | 598億922万 | +6.25% | 15.05 | 0.33 |
| 02/06 | 1,533 | 1,533 | 1,511 | 1,512 | -1.37% | 32,700 | 577億8373万 | +3.28% | 14.54 | 0.32 |
| 02/05 | 1,540 | 1,554 | 1,533 | 1,533 | +0.33% | 51,900 | 585億8629万 | +5.29% | 14.75 | 0.33 |
| 02/02 | 1,557 | 1,557 | 1,528 | 1,528 | -1.61% | 68,400 | 583億9520万 | +5.6% | 14.7 | 0.33 |
| 02/01 | 1,561 | 1,561 | 1,530 | 1,553 | -0.51% | 48,500 | 593億5062万 | +8% | 14.94 | 0.33 |
| 01/31 | 1,509 | 1,563 | 1,508 | 1,561 | +3.45% | 95,200 | 596億5636万 | +9.31% | 15.02 | 0.33 |
| 01/30 | 1,479 | 1,540 | 1,471 | 1,509 | +2.51% | 64,200 | 576億6908万 | +6.34% | 14.52 | 0.32 |
| 01/29 | 1,478 | 1,486 | 1,472 | 1,472 | -0.67% | 21,200 | 562億5506万 | +4.18% | 14.16 | 0.32 |
| 01/26 | 1,505 | 1,510 | 1,479 | 1,482 | -1.85% | 29,000 | 566億3723万 | +5.26% | 14.26 | 0.32 |
| 01/25 | 1,517 | 1,526 | 1,498 | 1,510 | -0.46% | 29,300 | 577億730万 | +7.7% | 14.52 | 0.32 |
| 01/24 | 1,504 | 1,527 | 1,502 | 1,517 | +0.86% | 41,900 | 579億7482万 | +8.82% | 14.59 | 0.32 |
| 01/23 | 1,529 | 1,541 | 1,501 | 1,504 | -2.4% | 51,700 | 574億7800万 | +8.59% | 14.47 | 0.32 |
| 01/22 | 1,519 | 1,542 | 1,515 | 1,541 | +2.53% | 92,600 | 588億9202万 | +11.99% | 14.82 | 0.33 |
| 01/19 | 1,497 | 1,515 | 1,477 | 1,503 | +1.21% | 94,300 | 574億3978万 | +9.87% | 14.46 | 0.32 |
| 01/18 | 1,448 | 1,487 | 1,443 | 1,485 | +2.2% | 67,400 | 567億5188万 | +9.03% | 14.28 | 0.32 |
| 01/17 | 1,432 | 1,479 | 1,432 | 1,453 | +1.68% | 108,400 | 555億2895万 | +6.92% | 13.98 | 0.31 |
| 01/16 | 1,419 | 1,448 | 1,398 | 1,429 | +0.99% | 173,900 | 546億1174万 | +4.92% | 13.75 | 0.31 |
| 01/15 | 1,444 | 1,450 | 1,413 | 1,415 | +0.07% | 110,000 | 540億7671万 | +3.59% | 13.61 | 0.3 |
| 01/12 | 1,427 | 1,440 | 1,407 | 1,414 | -0.91% | 77,300 | 540億3849万 | +3.29% | 13.6 | 0.3 |
| 01/11 | 1,448 | 1,458 | 1,427 | 1,427 | -0.56% | 80,900 | 545億3531万 | +3.93% | 13.73 | 0.31 |
| 01/10 | 1,435 | 1,458 | 1,434 | 1,435 | +1.41% | 106,900 | 548億4104万 | +4.29% | 13.8 | 0.31 |
| 01/09 | 1,380 | 1,415 | 1,376 | 1,415 | +4.74% | 90,700 | 540億7671万 | +2.61% | 13.61 | 0.3 |
| 01/05 | 1,346 | 1,373 | 1,343 | 1,351 | +0.52% | 69,100 | 516億3084万 | -2.24% | 13 | 0.29 |
| 01/04 | 1,347 | 1,351 | 1,336 | 1,344 | -1.1% | 56,900 | 513億6332万 | -3.1% | 12.93 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,329 | 1,378 | 1,329 | 1,359 | +0.89% | 75,800 | 519億3657万 | -2.37% | 13.07 | 0.29 |
| 12/28 | 1,320 | 1,359 | 1,316 | 1,347 | +2.51% | 51,100 | 514億7797万 | -3.58% | 12.96 | 0.29 |
| 12/27 | 1,312 | 1,321 | 1,301 | 1,314 | +0.46% | 64,300 | 502億1682万 | -6.14% | 12.64 | 0.28 |
| 12/26 | 1,292 | 1,317 | 1,292 | 1,308 | +0.38% | 40,200 | 499億8752万 | -6.9% | 12.58 | 0.28 |
| 12/25 | 1,302 | 1,310 | 1,291 | 1,303 | +0.39% | 74,900 | 497億9643万 | -7.65% | 12.53 | 0.28 |
| 12/22 | 1,332 | 1,338 | 1,298 | 1,298 | -2.84% | 83,400 | 496億535万 | -8.33% | 12.49 | 0.28 |
| 12/21 | 1,325 | 1,347 | 1,320 | 1,336 | -1.4% | 62,500 | 510億5759万 | -5.98% | 12.85 | 0.29 |
| 12/20 | 1,358 | 1,372 | 1,340 | 1,355 | -0.15% | 156,900 | 517億8370万 | -4.85% | 13.03 | 0.29 |
| 12/19 | 1,328 | 1,358 | 1,315 | 1,357 | +2.49% | 89,400 | 518億6014万 | -4.84% | 13.05 | 0.29 |
| 12/18 | 1,305 | 1,326 | 1,276 | 1,324 | +0.23% | 100,400 | 505億9898万 | -7.15% | 12.74 | 0.28 |
| 12/15 | 1,276 | 1,325 | 1,276 | 1,321 | +3.61% | 99,900 | 504億8433万 | -7.36% | 12.71 | 0.28 |
| 12/14 | 1,285 | 1,305 | 1,266 | 1,275 | -0.78% | 161,900 | 487億2636万 | -10.65% | 12.26 | 0.27 |
| 12/13 | 1,313 | 1,320 | 1,264 | 1,285 | -4.03% | 314,000 | 491億853万 | -10.01% | 12.36 | 0.28 |
| 12/12 | 1,341 | 1,360 | 1,308 | 1,339 | -0.89% | 222,500 | 511億7224万 | -6.43% | 12.88 | 0.29 |
| 12/11 | 1,311 | 1,372 | 1,285 | 1,351 | -5.59% | 453,800 | 516億3084万 | -5.59% | 13 | 0.29 |
| 12/08 | 1,490 | 1,491 | 1,378 | 1,431 | -5.36% | 329,200 | 546億8818万 | +0.07% | 13.76 | 0.31 |
| 12/07 | 1,518 | 1,518 | 1,500 | 1,512 | -0.92% | 73,300 | 577億8373万 | +6.11% | 14.54 | 0.32 |
| 12/06 | 1,500 | 1,530 | 1,481 | 1,526 | +2.21% | 69,000 | 583億1877万 | +7.62% | 14.68 | 0.33 |
| 12/05 | 1,530 | 1,542 | 1,491 | 1,493 | -1.58% | 57,100 | 570億5762万 | +5.96% | 14.36 | 0.32 |
| 12/04 | 1,518 | 1,549 | 1,501 | 1,517 | +1.54% | 66,900 | 579億7482万 | +8.05% | 14.59 | 0.32 |
| 12/01 | 1,520 | 1,532 | 1,485 | 1,494 | -1.71% | 36,700 | 570億9583万 | +6.94% | 14.37 | 0.32 |
| 11/30 | 1,498 | 1,526 | 1,479 | 1,520 | +1.2% | 53,900 | 580億8947万 | +9.27% | 14.62 | 0.33 |
| 11/29 | 1,470 | 1,535 | 1,461 | 1,502 | +1.97% | 94,800 | 574億157万 | +8.6% | 14.45 | 0.32 |
| 11/28 | 1,466 | 1,500 | 1,456 | 1,473 | +0.48% | 48,400 | 562億9328万 | +6.97% | 14.17 | 0.32 |
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 | 1,810 11/7 | 900 10/10 | 114,700 1/29 | - | - | +10.07% 6/4 | -21.73% 10/7 |
| 2009年 10月期 | 995 11/4 | 508 2/24 | 68,900 8/21 | - | - | +18.2% 5/8 | -19.48% 1/14 |
| 2010年 10月期 | 1,285 4/7 | 670 12/10 | 255,800 3/9 | - | - | +21.1% 3/10 | -13.53% 5/20 |
| 2011年 10月期 | 1,569 3/9 | 998 11/1 | 178,200 5/31 | 599億6209万 | 381億4032万 | +11.66% 5/31 | -19.21% 3/15 |
| 2012年 10月期 | 1,587 4/4 | 1,016 11/22 | 230,500 5/31 | 606億4999万 | 388億2822万 | +10.65% 2/16 | -15.45% 5/31 |
| 2013年 10月期 | 2,329 5/21 | 1,118 11/12 | 113,000 7/2 | 890億683万 | 427億2633万 | +20.22% 3/13 | -11.31% 6/13 |
| 2014年 10月期 | 3,255 9/30 | 2,062 11/8 | 220,800 3/20 | 1243億9555万 | 788億295万 | +9.85% 9/30 | -11.48% 10/17 |
| 2015年 10月期 | 4,310 6/8 | 2,891 11/17 | 104,600 6/8 | 1647億1423万 | 1104億8465万 | +11.42% 2/27 | -14.18% 9/7 |
| 2016年 10月期 | 3,890 11/12 | 2,207 7/8 | 287,700 9/16 | 1486億6319万 | 843億4438万 | +14.28% 8/2 | -13.89% 7/7 |
| 2017年 10月期 | 3,160 2/22 | 2,559 11/15 | 74,400 9/4 | 1207億6495万 | 977億9668万 | +10.56% 12/12 | -8.41% 4/13 |
| 2018年 10月期 | 2,935 3/6 2/27 | 2,275 9/18 9/11 | 58,300 12/19 | 1121億6618万 | 869億4312万 | +4.57% 2/28 | -11.46% 9/12 |
| 2019年 10月期 | 2,481 11/21 | 1,573 9/4 | 57,700 10/29 | 948億1577万 | 601億1496万 | +8.5% 2/22 | -25.14% 12/26 |
| 2020年 10月期 | 2,048 12/16 | 1,025 3/23 | 162,900 5/11 | 782億6792万 | 391億7217万 | +12.68% 5/29 | -30.81% 3/23 |
| 2021年 10月期 | 1,966 6/4 | 1,103 11/2 | 669,300 3/19 | 751億3414万 | 421億5308万 | +17.58% 12/16 | -10.65% 12/1 |
| 2022年 10月期 | 1,916 11/9 | 1,011 5/19 | 112,400 10/27 | 732億2331万 | 386億3714万 | +7.16% 7/21 | -18.85% 3/9 |
| 2023年 10月期 | 1,658 10/2 | 1,001 12/26 | 380,200 9/11 | 633億6338万 | 382億5497万 | +25.38% 9/13 | -11.51% 10/24 |
| 最新 | 1,605 2024/4/24 | 29,300 | 613億3789万 | -0.74% 1,617 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -8%（0.92倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/26 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/26
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 115%（2.15倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
315円（1983/03/15） - 410%（5.1倍）
1,605円（4/24）