株価チャート
株価
4/18
- 前日 (4/17)
- 1,607
- 始値
- 1,607
- 高値
- 1,627
- 安値
- 1,582
- 終値 +0.25%
- 1,611
- 出来高 -56.18%
- 15,600
乖離率
- 株価（5日）
移動平均値 - -1.77%
1,640 - 株価（25日）
移動平均値 - -7.36%
1,739 - 出来高（5日）
移動平均値 - -29.73%
22,200
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 | 1,607 | 1,627 | 1,582 | 1,611 | +0.25% | 15,600 | 309億6970万 | -7.36% | 7.5 | 1.17 |
| 04/17 | 1,632 | 1,634 | 1,600 | 1,607 | -1.47% | 35,600 | 308億9280万 | -7.75% | 7.49 | 1.17 |
| 04/16 | 1,665 | 1,665 | 1,631 | 1,631 | -2.74% | 23,500 | 313億5418万 | -6.64% | 7.6 | 1.18 |
| 04/15 | 1,665 | 1,689 | 1,665 | 1,677 | +0.12% | 22,000 | 322億3848万 | -4.12% | 7.81 | 1.22 |
| 04/12 | 1,700 | 1,708 | 1,665 | 1,675 | -1% | 14,300 | 322億3万 | -4.34% | 7.8 | 1.22 |
| 04/11 | 1,733 | 1,733 | 1,691 | 1,692 | -2.65% | 28,000 | 325億2683万 | -3.48% | 7.88 | 1.23 |
| 04/10 | 1,796 | 1,796 | 1,735 | 1,738 | -3.01% | 20,500 | 334億1113万 | -1.08% | 8.1 | 1.26 |
| 04/09 | 1,805 | 1,805 | 1,765 | 1,792 | +1.53% | 42,800 | 344億4922万 | +1.59% | 8.35 | 1.3 |
| 04/08 | 1,753 | 1,778 | 1,752 | 1,765 | +0.97% | 9,000 | 339億3018万 | 0% | 8.22 | 1.28 |
| 04/05 | 1,738 | 1,758 | 1,727 | 1,748 | -0.91% | 12,400 | 336億337万 | -1.3% | 8.14 | 1.27 |
| 04/04 | 1,774 | 1,782 | 1,754 | 1,764 | -0.56% | 14,000 | 339億1095万 | -0.73% | 8.22 | 1.28 |
| 04/03 | 1,742 | 1,800 | 1,742 | 1,774 | +1.43% | 14,700 | 341億319万 | -0.39% | 8.26 | 1.29 |
| 04/02 | 1,800 | 1,800 | 1,729 | 1,749 | -2.83% | 27,100 | 336億2260万 | -1.91% | 8.15 | 1.27 |
| 04/01 | 1,856 | 1,856 | 1,793 | 1,800 | -2.7% | 14,800 | 346億302万 | +0.78% | 8.38 | 1.31 |
| 03/29 | 1,830 | 1,855 | 1,822 | 1,850 | +1.87% | 17,100 | 355億6421万 | +3.64% | 8.62 | 1.34 |
| 03/28 | 1,814 | 1,837 | 1,807 | 1,816 | +0.11% | 16,400 | 349億1060万 | +1.97% | 8.46 | 1.32 |
| 03/27 | 1,809 | 1,868 | 1,808 | 1,814 | +0.55% | 48,000 | 348億7215万 | +2.02% | 8.45 | 1.32 |
| 03/26 | 1,777 | 1,805 | 1,766 | 1,804 | +3.09% | 19,900 | 346億7991万 | +1.63% | 8.4 | 1.31 |
| 03/25 | 1,780 | 1,792 | 1,750 | 1,750 | -1.35% | 24,000 | 336億4182万 | -1.35% | 8.15 | 1.27 |
| 03/22 | 1,780 | 1,805 | 1,774 | 1,774 | +0.23% | 32,300 | 341億319万 | -0.11% | 8.26 | 1.29 |
| 03/21 | 1,779 | 1,798 | 1,753 | 1,770 | +1.37% | 20,500 | 340億2630万 | -0.45% | 8.24 | 1.28 |
| 03/19 | 1,730 | 1,754 | 1,721 | 1,746 | +1.87% | 11,800 | 335億6492万 | -1.74% | 8.13 | 1.27 |
| 03/18 | 1,733 | 1,733 | 1,707 | 1,714 | -0.06% | 9,500 | 329億4976万 | -3.55% | 7.98 | 1.24 |
| 03/15 | 1,691 | 1,725 | 1,691 | 1,715 | +0.41% | 10,300 | 329億6898万 | -3.6% | 7.99 | 1.24 |
| 03/14 | 1,689 | 1,715 | 1,689 | 1,708 | +1.67% | 10,100 | 328億3442万 | -4.1% | 7.96 | 1.24 |
| 03/13 | 1,749 | 1,749 | 1,677 | 1,680 | -2.95% | 21,800 | 322億9615万 | -5.72% | 7.83 | 1.22 |
| 03/12 | 1,689 | 1,731 | 1,662 | 1,731 | +2.49% | 15,800 | 332億7657万 | -3.03% | 8.06 | 1.26 |
| 03/11 | 1,725 | 1,733 | 1,685 | 1,689 | -2.09% | 25,700 | 324億6916万 | -5.43% | 7.87 | 1.23 |
| 03/08 | 1,710 | 1,751 | 1,710 | 1,725 | 0% | 27,000 | 331億6122万 | -3.58% | 8.04 | 1.25 |
| 03/07 | 1,792 | 1,793 | 1,716 | 1,725 | -3.2% | 57,300 | 331億6122万 | -3.69% | 8.04 | 1.25 |
| 03/06 | 1,832 | 1,910 | 1,782 | 1,782 | -6.8% | 155,600 | 342億5698万 | -0.61% | 8.3 | 1.29 |
| 03/05 | 1,832 | 1,929 | 1,832 | 1,912 | +4.54% | 51,700 | 367億5609万 | +6.7% | 8.91 | 1.39 |
| 03/04 | 1,912 | 1,912 | 1,817 | 1,829 | -4.29% | 38,600 | 351億6051万 | +2.46% | 8.52 | 1.33 |
| 03/01 | 1,882 | 1,920 | 1,882 | 1,911 | +1.54% | 21,300 | 367億3687万 | +7.3% | 8.9 | 1.39 |
| 02/29 | 1,872 | 1,892 | 1,844 | 1,882 | +0.53% | 26,600 | 361億7937万 | +6.09% | 8.77 | 1.37 |
| 02/28 | 1,825 | 1,877 | 1,816 | 1,872 | +2.58% | 18,700 | 359億8714万 | +5.94% | 8.72 | 1.36 |
| 02/27 | 1,826 | 1,831 | 1,804 | 1,825 | -0.05% | 14,700 | 350億8361万 | +3.63% | 8.5 | 1.32 |
| 02/26 | 1,795 | 1,838 | 1,795 | 1,826 | +3.16% | 15,800 | 351億284万 | +3.99% | 8.51 | 1.32 |
| 02/22 | 1,747 | 1,778 | 1,747 | 1,770 | +1.32% | 12,500 | 340億2630万 | +1.09% | 8.24 | 1.28 |
| 02/21 | 1,745 | 1,750 | 1,725 | 1,747 | +0.29% | 16,700 | 335億8415万 | -0.06% | 8.14 | 1.27 |
| 02/20 | 1,745 | 1,761 | 1,727 | 1,742 | +0.17% | 28,300 | 334億8803万 | -0.17% | 8.11 | 1.26 |
| 02/19 | 1,790 | 1,790 | 1,727 | 1,739 | -2.3% | 39,700 | 334億3036万 | -0.29% | 8.1 | 1.26 |
| 02/16 | 1,847 | 1,847 | 1,754 | 1,780 | -1.77% | 31,000 | 342億1854万 | +2.18% | 8.29 | 1.29 |
| 02/15 | 1,820 | 1,862 | 1,803 | 1,812 | +0.22% | 24,200 | 348億3370万 | +4.2% | 8.44 | 1.31 |
| 02/14 | 1,765 | 1,811 | 1,765 | 1,808 | +2.44% | 19,600 | 347億5681万 | +4.21% | 8.42 | 1.31 |
| 02/13 | 1,742 | 1,772 | 1,737 | 1,765 | +1.32% | 19,000 | 339億3018万 | +2.02% | 8.22 | 1.28 |
| 02/09 | 1,746 | 1,767 | 1,740 | 1,742 | -0.4% | 9,900 | 334億8803万 | +0.87% | 8.11 | 1.26 |
| 02/08 | 1,733 | 1,763 | 1,710 | 1,749 | -1.13% | 22,300 | 336億2260万 | +1.45% | 8.15 | 1.27 |
| 02/07 | 1,742 | 1,771 | 1,742 | 1,769 | +1.2% | 12,200 | 340億707万 | +2.85% | 8.24 | 1.28 |
| 02/06 | 1,750 | 1,755 | 1,716 | 1,748 | -0.06% | 19,300 | 336億337万 | +1.86% | 8.14 | 1.27 |
| 02/05 | 1,758 | 1,768 | 1,749 | 1,749 | -0.51% | 8,500 | 336億2260万 | +2.16% | 8.15 | 1.27 |
| 02/02 | 1,758 | 1,770 | 1,741 | 1,758 | 0% | 11,900 | 337億9561万 | +2.87% | 8.19 | 1.28 |
| 02/01 | 1,770 | 1,780 | 1,758 | 1,758 | -1.18% | 15,400 | 337億9561万 | +3.23% | 8.19 | 1.28 |
| 01/31 | 1,764 | 1,784 | 1,736 | 1,779 | +0.34% | 18,500 | 341億9931万 | +4.83% | 8.29 | 1.29 |
| 01/30 | 1,771 | 1,794 | 1,770 | 1,773 | +0.51% | 20,400 | 340億8397万 | +4.85% | 8.26 | 1.29 |
| 01/29 | 1,720 | 1,764 | 1,720 | 1,764 | +2.56% | 13,200 | 339億1095万 | +4.75% | 8.22 | 1.28 |
| 01/26 | 1,720 | 1,730 | 1,710 | 1,720 | -1.09% | 16,600 | 330億6510万 | +2.5% | 8.01 | 1.25 |
| 01/25 | 1,713 | 1,739 | 1,713 | 1,739 | +0.99% | 11,600 | 334億3036万 | +3.88% | 8.1 | 1.26 |
| 01/24 | 1,711 | 1,732 | 1,704 | 1,722 | +0.64% | 15,500 | 331億355万 | +3.18% | 8.02 | 1.25 |
| 01/23 | 1,719 | 1,730 | 1,711 | 1,711 | -0.47% | 13,000 | 328億9209万 | +2.89% | 7.97 | 1.24 |
| 01/22 | 1,701 | 1,726 | 1,701 | 1,719 | +1.06% | 7,100 | 330億4588万 | +3.74% | 8.01 | 1.25 |
| 01/19 | 1,703 | 1,714 | 1,690 | 1,701 | -0.53% | 17,700 | 326億9985万 | +2.97% | 7.92 | 1.23 |
| 01/18 | 1,690 | 1,717 | 1,680 | 1,710 | +1.18% | 23,000 | 328億7286万 | +3.76% | 7.97 | 1.24 |
| 01/17 | 1,703 | 1,725 | 1,690 | 1,690 | +0.36% | 13,200 | 324億8839万 | +2.99% | 7.87 | 1.23 |
| 01/16 | 1,720 | 1,720 | 1,684 | 1,684 | -1.98% | 13,800 | 323億7304万 | +2.87% | 7.84 | 1.22 |
| 01/15 | 1,681 | 1,731 | 1,681 | 1,718 | +1.72% | 10,500 | 330億2666万 | +5.21% | 8 | 1.25 |
| 01/12 | 1,707 | 1,721 | 1,682 | 1,689 | -1.05% | 18,200 | 324億6916万 | +3.87% | 7.87 | 1.23 |
| 01/11 | 1,720 | 1,720 | 1,687 | 1,707 | -0.41% | 25,900 | 328億1519万 | +5.24% | 7.95 | 1.24 |
| 01/10 | 1,687 | 1,724 | 1,678 | 1,714 | +2.02% | 27,400 | 329億4976万 | +6% | 7.98 | 1.24 |
| 01/09 | 1,681 | 1,700 | 1,662 | 1,680 | 0% | 19,300 | 322億9615万 | +4.22% | 7.83 | 1.22 |
| 01/05 | 1,674 | 1,690 | 1,667 | 1,680 | +0.36% | 16,800 | 322億9615万 | +4.41% | 7.83 | 1.22 |
| 01/04 | 1,648 | 1,674 | 1,635 | 1,674 | +1.58% | 14,300 | 321億8080万 | +4.17% | 7.8 | 1.21 |
| 2023 | ||||||||||
| 12/29 | 1,663 | 1,663 | 1,631 | 1,648 | -0.36% | 17,000 | 316億8098万 | +2.55% | 7.68 | 1.2 |
| 12/28 | 1,665 | 1,672 | 1,643 | 1,654 | -0.9% | 13,400 | 317億9633万 | +2.92% | 7.7 | 1.2 |
| 12/27 | 1,655 | 1,674 | 1,634 | 1,669 | +0.91% | 29,300 | 320億8468万 | +3.79% | 7.77 | 1.21 |
| 12/26 | 1,628 | 1,654 | 1,628 | 1,654 | +1.6% | 17,000 | 317億9633万 | +2.86% | 7.7 | 1.2 |
| 12/25 | 1,615 | 1,630 | 1,611 | 1,628 | +1.12% | 11,300 | 312億9650万 | +1.24% | 7.58 | 1.18 |
| 12/22 | 1,595 | 1,627 | 1,595 | 1,610 | +0.25% | 11,700 | 309億5047万 | 0% | 7.5 | 1.17 |
| 12/21 | 1,590 | 1,615 | 1,587 | 1,606 | -0.37% | 18,500 | 308億7358万 | -0.5% | 7.48 | 1.17 |
| 12/20 | 1,615 | 1,634 | 1,612 | 1,612 | +0.25% | 23,400 | 309億8892万 | -0.43% | 7.51 | 1.17 |
| 12/19 | 1,599 | 1,618 | 1,583 | 1,608 | -0.86% | 25,800 | 309億1203万 | -0.99% | 7.49 | 1.17 |
| 12/18 | 1,615 | 1,622 | 1,541 | 1,622 | +0.87% | 54,200 | 311億8116万 | -0.49% | 7.56 | 1.18 |
| 12/15 | 1,598 | 1,621 | 1,588 | 1,608 | +2.62% | 72,900 | 309億1203万 | -1.65% | 7.49 | 1.17 |
| 12/14 | 1,584 | 1,599 | 1,557 | 1,567 | -0.89% | 28,500 | 301億2385万 | -4.51% | 7.3 | 1.14 |
| 12/13 | 1,598 | 1,598 | 1,558 | 1,581 | -0.69% | 19,700 | 303億9298万 | -4.01% | 7.36 | 1.15 |
| 12/12 | 1,604 | 1,612 | 1,562 | 1,592 | -0.5% | 34,800 | 306億444万 | -3.63% | 7.42 | 1.15 |
| 12/11 | 1,540 | 1,600 | 1,540 | 1,600 | +3.83% | 32,000 | 307億5824万 | -3.5% | 7.45 | 1.16 |
| 12/08 | 1,565 | 1,571 | 1,536 | 1,541 | -1.85% | 27,400 | 296億2402万 | -7.22% | 7.18 | 1.12 |
| 12/07 | 1,572 | 1,583 | 1,559 | 1,570 | -1.38% | 13,600 | 301億8152万 | -5.93% | 7.31 | 1.14 |
| 12/06 | 1,548 | 1,598 | 1,540 | 1,592 | +2.58% | 21,400 | 306億444万 | -4.84% | 7.42 | 1.15 |
| 12/05 | 1,577 | 1,579 | 1,552 | 1,552 | -1.96% | 13,200 | 298億3549万 | -7.45% | 7.23 | 1.13 |
| 12/04 | 1,576 | 1,590 | 1,560 | 1,583 | +0.51% | 16,600 | 304億3143万 | -6.05% | 7.37 | 1.15 |
| 12/01 | 1,600 | 1,603 | 1,564 | 1,575 | -1.56% | 38,500 | 302億7764万 | -6.69% | 7.34 | 1.14 |
| 11/30 | 1,586 | 1,603 | 1,577 | 1,600 | +0.57% | 27,000 | 307億5824万 | -5.38% | 7.45 | 1.16 |
| 11/29 | 1,630 | 1,630 | 1,585 | 1,591 | -3.16% | 63,900 | 305億8522万 | -6.14% | 7.41 | 1.15 |
| 11/28 | 1,645 | 1,651 | 1,623 | 1,643 | -0.9% | 21,800 | 315億8486万 | -3.24% | 7.65 | 1.19 |
| 11/27 | 1,670 | 1,670 | 1,630 | 1,658 | -0.72% | 16,400 | 318億7322万 | -2.41% | 7.72 | 1.2 |
| 11/24 | 1,667 | 1,680 | 1,655 | 1,670 | +0.3% | 13,200 | 321億391万 | -1.76% | 7.78 | 1.21 |
| 11/22 | 1,643 | 1,668 | 1,642 | 1,665 | +0.12% | 21,400 | 320億779万 | -2.29% | 7.76 | 1.21 |
| 11/21 | 1,653 | 1,683 | 1,641 | 1,663 | +0.42% | 31,000 | 319億6934万 | -2.63% | 7.75 | 1.21 |
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 | 116 463 11/28 | 50 200 10/9 | 62,400 15,600 11/28 | - | - | +20.23% 12/19 | -24.16% 10/8 |
| 2009年 10月期 | 84 336 7/7 | 54 216 11/20 | 52,400 13,100 6/24 | - | - | +13.37% 12/29 | -15.59% 11/13 |
| 2010年 10月期 | 107 428 4/26 | 60 241 11/26 241 11/25 他3件 | 155,200 38,800 3/30 | - | - | +22.01% 4/2 | -10.58% 5/13 |
| 2011年 10月期 | 266 1,064 10/28 | 88 350 3/17 350 3/16 | 220,800 55,200 9/13 | 51億4976万 | 16億9400万 | +26.36% 9/15 | -36.26% 3/16 |
| 2012年 10月期 | 324 1,295 4/4 | 202 807 12/27 | 156,400 39,100 11/30 | 62億6780万 | 39億588万 | +13.05% 3/5 | -13.75% 12/27 |
| 2013年 10月期 | 566 2,265 4/30 | 293 1,170 11/16 1,170 11/5 他3件 | 228,800 57,200 2/15 | 109億6260万 | 56億6280万 | +23.88% 2/5 | -21.8% 6/7 |
| 2014年 10月期 | 700 1,400 9/4 | 395 1,581 11/1 | 95,600 23,900 12/25 | 135億5200万 | 76億5204万 | +14.12% 7/7 | -8.94% 10/17 |
| 2015年 10月期 | 1,204 2,408 10/1 | 569 1,138 11/14 | 101,600 50,800 12/16 | 233億944万 | 110億1584万 | +19.65% 12/30 | -11.97% 8/25 |
| 2016年 10月期 | 1,177 2,354 11/11 | 740 1,480 6/24 | 438,200 219,100 1/27 | 227億8672万 | 155億1780万 | +16.31% 11/21 | -15.42% 2/12 |
| 2017年 10月期 | 1,274 2,548 11/24 | 948 1,895 6/13 | 456,200 228,100 11/29 | 267億1578万 | 198億6907万 | +15.33% 2/15 | -10.4% 1/10 |
| 2018年 10月期 | 1,485 2,970 3/30 | 1,010 2,019 10/30 | 316,400 158,200 4/24 | 311億4045万 | 211億6921万 | +11.94% 1/12 | -10.93% 10/29 |
| 2019年 10月期 | 1,175 2,350 4/11 | 888 1,775 12/25 | 273,800 136,900 4/23 | 246億3975万 | 186億1087万 | +8.57% 3/5 | -9.47% 12/25 |
| 2020年 10月期 | 1,327 2,654 10/8 | 693 1,385 3/13 | 412,200 206,100 4/27 | 278億2719万 | 145億2172万 | +14.23% 10/8 | -24.19% 3/13 |
| 2021年 10月期 | 1,438 2,876 4/14 | 1,035 2,070 1/29 2,070 11/2 | 311,000 155,500 4/27 | 301億5486万 | 217億395万 | +11.85% 4/12 | -8.28% 5/20 |
| 2022年 10月期 | 1,322 9/6 | 1,045 4/27 | 268,000 4/27 | 264億34万 | 219億1365万 | +8.18% 6/6 | -8.8% 4/26 |
| 2023年 10月期 | 2,173 9/6 | 1,216 2/22 11/4 | 359,200 9/6 | 433億9481万 | 242億8352万 | +19.71% 6/20 | -13.57% 10/19 |
| 最新 | 1,611 2024/4/18 | 15,600 | 309億6970万 | -7.36% 1,739 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -73%（0.27倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/29
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 77%（1.77倍）
- 2011/12/30 vs 2010/12/30
- 76%（1.76倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
29円（2001/01/10） - 5455%（55.55倍）
1,611円（4/18）