株価チャート
株価
4/24
- 前日 (4/23)
- 1,599
- 始値
- 1,594
- 高値
- 1,605
- 安値
- 1,591
- 終値 -0.13%
- 1,597
- 出来高 +16.61%
- 63,900
乖離率
- 株価（5日）
移動平均値 - +0.44%
1,590 - 株価（25日）
移動平均値 - -0.99%
1,613 - 出来高（5日）
移動平均値 - -7.26%
68,900
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 | 1,594 | 1,605 | 1,591 | 1,597 | -0.13% | 63,900 | 237億9146万 | -0.99% | 13.69 | 0.79 |
| 04/23 | 1,601 | 1,605 | 1,591 | 1,599 | +0.06% | 54,800 | 238億2126万 | -0.81% | 13.71 | 0.79 |
| 04/22 | 1,587 | 1,599 | 1,582 | 1,598 | +2.24% | 62,400 | 238億636万 | -0.75% | 13.7 | 0.79 |
| 04/19 | 1,590 | 1,592 | 1,538 | 1,563 | -1.88% | 129,300 | 232億8494万 | -2.74% | 13.4 | 0.78 |
| 04/18 | 1,571 | 1,605 | 1,571 | 1,593 | +1.08% | 34,100 | 237億3187万 | -0.81% | 13.65 | 0.79 |
| 04/17 | 1,595 | 1,605 | 1,570 | 1,576 | -1.19% | 52,700 | 234億7861万 | -1.75% | 13.51 | 0.78 |
| 04/16 | 1,631 | 1,631 | 1,590 | 1,595 | -2.63% | 111,400 | 237億6167万 | -0.5% | 13.67 | 0.79 |
| 04/15 | 1,637 | 1,647 | 1,630 | 1,638 | -0.61% | 42,100 | 244億226万 | +2.5% | 14.04 | 0.81 |
| 04/12 | 1,657 | 1,662 | 1,646 | 1,648 | -0.18% | 48,300 | 245億5124万 | +3.39% | 14.13 | 0.82 |
| 04/11 | 1,642 | 1,657 | 1,637 | 1,651 | +0.24% | 40,500 | 245億9593万 | +3.97% | 14.15 | 0.82 |
| 04/10 | 1,650 | 1,651 | 1,644 | 1,647 | -0.18% | 38,100 | 245億3634万 | +4.11% | 14.12 | 0.82 |
| 04/09 | 1,643 | 1,650 | 1,633 | 1,650 | +0.98% | 46,000 | 245億8104万 | +4.7% | 14.14 | 0.82 |
| 04/08 | 1,622 | 1,638 | 1,622 | 1,634 | +0.8% | 50,400 | 243億4267万 | +4.14% | 14.01 | 0.81 |
| 04/05 | 1,611 | 1,622 | 1,603 | 1,621 | +0.25% | 50,500 | 241億4900万 | +3.64% | 13.89 | 0.8 |
| 04/04 | 1,622 | 1,630 | 1,612 | 1,617 | +0.12% | 63,700 | 240億8941万 | +3.72% | 13.86 | 0.8 |
| 04/03 | 1,613 | 1,637 | 1,599 | 1,615 | -0.37% | 92,100 | 240億5962万 | +3.86% | 13.84 | 0.8 |
| 04/02 | 1,642 | 1,649 | 1,619 | 1,621 | -1.22% | 88,800 | 241億4900万 | +4.45% | 13.89 | 0.8 |
| 04/01 | 1,669 | 1,669 | 1,636 | 1,641 | -1.26% | 107,700 | 244億4696万 | +6.01% | 14.07 | 0.81 |
| 03/29 | 1,640 | 1,666 | 1,640 | 1,662 | +1.84% | 103,200 | 247億5981万 | +7.78% | 14.25 | 0.82 |
| 03/28 | 1,616 | 1,639 | 1,609 | 1,632 | +1.81% | 84,700 | 243億1288万 | +6.25% | 13.99 | 0.81 |
| 03/27 | 1,586 | 1,604 | 1,585 | 1,603 | +1.14% | 87,800 | 238億8085万 | +4.7% | 13.74 | 0.8 |
| 03/26 | 1,578 | 1,592 | 1,578 | 1,585 | 0% | 52,600 | 236億1269万 | +3.8% | 13.59 | 0.79 |
| 03/25 | 1,583 | 1,598 | 1,576 | 1,585 | 0% | 68,100 | 236億1269万 | +4.07% | 13.59 | 0.79 |
| 03/22 | 1,580 | 1,588 | 1,570 | 1,585 | +1.02% | 68,700 | 236億1269万 | +4.41% | 13.59 | 0.79 |
| 03/21 | 1,576 | 1,582 | 1,569 | 1,569 | +0.45% | 50,200 | 233億7433万 | +3.63% | 13.45 | 0.78 |
| 03/19 | 1,540 | 1,564 | 1,537 | 1,562 | +0.97% | 50,000 | 232億7005万 | +3.38% | 13.39 | 0.78 |
| 03/18 | 1,543 | 1,559 | 1,539 | 1,547 | +0.32% | 66,100 | 230億4658万 | +2.52% | 13.26 | 0.77 |
| 03/15 | 1,532 | 1,546 | 1,517 | 1,542 | +0.46% | 60,200 | 229億7209万 | +2.39% | 13.22 | 0.77 |
| 03/14 | 1,539 | 1,542 | 1,505 | 1,535 | -0.39% | 106,400 | 228億6781万 | +2.06% | 13.16 | 0.76 |
| 03/13 | 1,579 | 1,591 | 1,525 | 1,541 | -0.64% | 135,000 | 229億5720万 | +2.53% | 13.21 | 0.76 |
| 03/12 | 1,509 | 1,556 | 1,495 | 1,551 | +4.87% | 382,300 | 231億617万 | +3.26% | 13.29 | 0.77 |
| 03/11 | 1,520 | 1,521 | 1,473 | 1,479 | -2.7% | 175,100 | 220億3355万 | -1.47% | 12.68 | 0.73 |
| 03/08 | 1,494 | 1,521 | 1,491 | 1,520 | +1.4% | 82,600 | 226億4435万 | +1.2% | 13.03 | 0.75 |
| 03/07 | 1,515 | 1,516 | 1,496 | 1,499 | -0.33% | 40,000 | 223億3150万 | -0.27% | 12.85 | 0.74 |
| 03/06 | 1,489 | 1,511 | 1,484 | 1,504 | +1.01% | 50,700 | 224億599万 | 0% | 12.89 | 0.75 |
| 03/05 | 1,498 | 1,498 | 1,475 | 1,489 | 0% | 31,000 | 221億8252万 | -1.06% | 12.76 | 0.74 |
| 03/04 | 1,508 | 1,511 | 1,489 | 1,489 | -1.19% | 56,500 | 221億8252万 | -1% | 12.76 | 0.74 |
| 03/01 | 1,505 | 1,514 | 1,498 | 1,507 | +0.13% | 53,000 | 224億5068万 | +0.2% | 12.92 | 0.75 |
| 02/29 | 1,517 | 1,518 | 1,502 | 1,505 | -0.86% | 30,500 | 224億2088万 | +0.07% | 12.9 | 0.75 |
| 02/28 | 1,518 | 1,531 | 1,508 | 1,518 | 0% | 49,500 | 226億1455万 | +0.93% | 13.01 | 0.75 |
| 02/27 | 1,516 | 1,520 | 1,511 | 1,518 | -0.59% | 37,800 | 226億1455万 | +0.93% | 13.01 | 0.75 |
| 02/26 | 1,510 | 1,531 | 1,507 | 1,527 | +1.33% | 78,100 | 227億4863万 | +1.6% | 13.09 | 0.76 |
| 02/22 | 1,504 | 1,507 | 1,497 | 1,507 | +0.4% | 38,500 | 224億5068万 | +0.27% | 12.92 | 0.75 |
| 02/21 | 1,495 | 1,502 | 1,492 | 1,501 | +0.07% | 23,400 | 223億6129万 | -0.2% | 12.87 | 0.74 |
| 02/20 | 1,500 | 1,503 | 1,495 | 1,500 | 0% | 37,700 | 223億4640万 | -0.33% | 12.86 | 0.74 |
| 02/19 | 1,494 | 1,500 | 1,485 | 1,500 | +0.4% | 27,800 | 223億4640万 | -0.4% | 12.86 | 0.74 |
| 02/16 | 1,478 | 1,497 | 1,478 | 1,494 | +1.56% | 42,700 | 222億5701万 | -0.8% | 12.81 | 0.74 |
| 02/15 | 1,491 | 1,491 | 1,466 | 1,471 | -0.74% | 62,300 | 219億1436万 | -2.39% | 12.61 | 0.73 |
| 02/14 | 1,497 | 1,497 | 1,475 | 1,482 | -1.13% | 53,100 | 220億7824万 | -1.72% | 12.7 | 0.74 |
| 02/13 | 1,503 | 1,506 | 1,490 | 1,499 | +0.54% | 60,900 | 223億3150万 | -0.73% | 12.85 | 0.74 |
| 02/09 | 1,485 | 1,503 | 1,479 | 1,491 | +0.27% | 52,400 | 222億1232万 | -1.26% | 12.78 | 0.74 |
| 02/08 | 1,488 | 1,498 | 1,471 | 1,487 | -0.13% | 55,900 | 221億5273万 | -1.59% | 12.75 | 0.74 |
| 02/07 | 1,490 | 1,501 | 1,488 | 1,489 | -0.73% | 49,500 | 221億8252万 | -1.33% | 12.76 | 0.74 |
| 02/06 | 1,516 | 1,518 | 1,500 | 1,500 | -1.19% | 56,600 | 223億4640万 | -0.46% | 12.86 | 0.74 |
| 02/05 | 1,520 | 1,520 | 1,513 | 1,518 | -0.13% | 38,300 | 226億1455万 | +0.93% | 13.01 | 0.75 |
| 02/02 | 1,523 | 1,523 | 1,503 | 1,520 | -0.46% | 59,900 | 226億4435万 | +1.4% | 13.03 | 0.75 |
| 02/01 | 1,531 | 1,538 | 1,524 | 1,527 | -0.72% | 34,600 | 227億4863万 | +2.14% | 13.09 | 0.76 |
| 01/31 | 1,518 | 1,538 | 1,509 | 1,538 | +1.25% | 54,800 | 229億1250万 | +3.22% | 13.18 | 0.76 |
| 01/30 | 1,528 | 1,531 | 1,514 | 1,519 | -0.33% | 53,200 | 226億2945万 | +2.36% | 13.02 | 0.75 |
| 01/29 | 1,501 | 1,524 | 1,499 | 1,524 | +2.97% | 95,600 | 227億394万 | +2.9% | 13.06 | 0.76 |
| 01/26 | 1,490 | 1,494 | 1,480 | 1,480 | -0.54% | 40,300 | 220億4844万 | +0.27% | 12.69 | 0.73 |
| 01/25 | 1,495 | 1,495 | 1,483 | 1,488 | -0.2% | 36,300 | 221億6762万 | +0.95% | 12.75 | 0.74 |
| 01/24 | 1,504 | 1,506 | 1,486 | 1,491 | -0.86% | 74,200 | 222億1232万 | +1.36% | 12.78 | 0.74 |
| 01/23 | 1,516 | 1,524 | 1,501 | 1,504 | -0.79% | 60,500 | 224億599万 | +2.38% | 12.89 | 0.75 |
| 01/22 | 1,515 | 1,518 | 1,510 | 1,516 | +0.46% | 49,300 | 225億8476万 | +3.34% | 12.99 | 0.75 |
| 01/19 | 1,517 | 1,520 | 1,507 | 1,509 | -0.72% | 36,400 | 224億8047万 | +2.93% | 12.93 | 0.75 |
| 01/18 | 1,520 | 1,532 | 1,516 | 1,520 | -0.13% | 32,000 | 226億4435万 | +3.47% | 13.03 | 0.75 |
| 01/17 | 1,528 | 1,539 | 1,522 | 1,522 | -0.39% | 69,400 | 226億7414万 | +3.61% | 13.05 | 0.76 |
| 01/16 | 1,536 | 1,538 | 1,527 | 1,528 | -0.52% | 57,600 | 227億6353万 | +4.02% | 13.1 | 0.76 |
| 01/15 | 1,510 | 1,536 | 1,508 | 1,536 | +1.86% | 93,700 | 228億8271万 | +4.42% | 13.17 | 0.76 |
| 01/12 | 1,514 | 1,519 | 1,502 | 1,508 | +0.07% | 72,100 | 224億6558万 | +2.52% | 12.93 | 0.75 |
| 01/11 | 1,509 | 1,515 | 1,502 | 1,507 | +0.07% | 66,500 | 224億5068万 | +2.24% | 12.92 | 0.75 |
| 01/10 | 1,523 | 1,523 | 1,505 | 1,506 | -0.73% | 69,300 | 224億3578万 | +1.96% | 12.91 | 0.75 |
| 01/09 | 1,525 | 1,532 | 1,510 | 1,517 | +1% | 90,600 | 225億9965万 | +2.43% | 13 | 0.75 |
| 01/05 | 1,540 | 1,544 | 1,501 | 1,502 | -0.66% | 150,700 | 223億7619万 | +1.21% | 12.87 | 0.75 |
| 01/04 | 1,530 | 1,533 | 1,491 | 1,512 | +4.71% | 237,300 | 225億2517万 | +1.61% | 12.96 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,445 | 1,451 | 1,431 | 1,444 | +0.21% | 58,000 | 215億1213万 | -3.22% | 12.38 | 0.72 |
| 12/28 | 1,423 | 1,442 | 1,421 | 1,441 | +1.41% | 67,000 | 214億6744万 | -3.87% | 12.35 | 0.72 |
| 12/27 | 1,403 | 1,421 | 1,403 | 1,421 | +1% | 95,900 | 211億6948万 | -5.64% | 12.18 | 0.71 |
| 12/26 | 1,406 | 1,419 | 1,400 | 1,407 | +0.5% | 79,300 | 209億6092万 | -7.01% | 12.06 | 0.7 |
| 12/25 | 1,409 | 1,414 | 1,397 | 1,400 | -0.28% | 57,800 | 208億5664万 | -8.02% | 12 | 0.69 |
| 12/22 | 1,396 | 1,409 | 1,396 | 1,404 | +0.29% | 57,600 | 209億1623万 | -8.3% | 12.03 | 0.7 |
| 12/21 | 1,416 | 1,421 | 1,398 | 1,400 | -1.96% | 71,300 | 208億5664万 | -9.03% | 12 | 0.69 |
| 12/20 | 1,417 | 1,433 | 1,416 | 1,428 | +0.85% | 58,000 | 212億7377万 | -7.69% | 12.24 | 0.71 |
| 12/19 | 1,410 | 1,423 | 1,403 | 1,416 | -0.14% | 71,600 | 210億9500万 | -8.88% | 12.14 | 0.7 |
| 12/18 | 1,404 | 1,424 | 1,382 | 1,418 | -0.21% | 83,400 | 211億2479万 | -9.1% | 12.15 | 0.7 |
| 12/15 | 1,410 | 1,432 | 1,404 | 1,421 | -0.49% | 91,100 | 211億6948万 | -9.32% | 12.18 | 0.71 |
| 12/14 | 1,452 | 1,460 | 1,416 | 1,428 | -1.65% | 120,800 | 212億7377万 | -9.22% | 12.24 | 0.71 |
| 12/13 | 1,485 | 1,491 | 1,452 | 1,452 | -2.62% | 141,800 | 216億3131万 | -7.98% | 12.45 | 0.72 |
| 12/12 | 1,475 | 1,500 | 1,431 | 1,491 | -6.52% | 411,300 | 222億1232万 | -5.81% | 12.78 | 0.74 |
| 12/11 | 1,593 | 1,596 | 1,553 | 1,595 | +4.93% | 290,100 | 237億6167万 | +0.44% | 13.67 | 0.79 |
| 12/08 | 1,520 | 1,537 | 1,507 | 1,520 | -0.65% | 94,100 | 226億4435万 | -4.22% | 13.03 | 0.75 |
| 12/07 | 1,560 | 1,560 | 1,527 | 1,530 | -2.24% | 57,700 | 227億9332万 | -3.89% | 13.11 | 0.76 |
| 12/06 | 1,541 | 1,568 | 1,541 | 1,565 | +1.62% | 58,300 | 233億1474万 | -1.88% | 13.41 | 0.78 |
| 12/05 | 1,577 | 1,585 | 1,540 | 1,540 | -2.84% | 71,700 | 229億4230万 | -3.57% | 13.2 | 0.76 |
| 12/04 | 1,598 | 1,605 | 1,585 | 1,585 | -0.31% | 38,500 | 236億1269万 | -1.12% | 13.59 | 0.79 |
| 12/01 | 1,600 | 1,605 | 1,590 | 1,590 | -0.06% | 37,500 | 236億8718万 | -1.06% | 13.63 | 0.79 |
| 11/30 | 1,601 | 1,602 | 1,574 | 1,591 | -0.31% | 40,200 | 237億208万 | -1.24% | 13.64 | 0.79 |
| 11/29 | 1,600 | 1,607 | 1,590 | 1,596 | -0.81% | 41,900 | 237億7656万 | -1.24% | 13.68 | 0.79 |
| 11/28 | 1,598 | 1,609 | 1,590 | 1,609 | +0.69% | 57,300 | 239億7023万 | -0.68% | 13.79 | 0.8 |
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 | 633 1,265 11/2 | 364 728 10/30 | 67,800 33,900 12/20 | - | - | +14.29% 5/16 | -18.51% 10/10 |
| 2009年 10月期 | 453 906 2/16 | 308 615 4/24 | 256,400 128,200 9/1 | - | - | +18.84% 5/25 | -19.22% 3/16 |
| 2010年 10月期 | 565 1,130 4/26 | 365 729 11/19 | 71,800 35,900 10/14 | - | - | +18.51% 4/26 | -16.94% 11/2 |
| 2011年 10月期 | 700 1,400 8/1 1,400 7/11 | 375 751 3/15 750 11/4 他2件 | 147,200 73,600 3/9 | 92億3832万 | 49億4910万 | +15.34% 4/15 | -16.34% 3/15 |
| 2012年 10月期 | 725 1,449 3/29 | 505 1,010 11/11 | 82,200 41,100 1/27 | 95億6166万 | 66億6478万 | +9.9% 1/27 | -14.7% 5/18 |
| 2013年 10月期 | 950 1,900 3/25 | 604 1,207 11/13 | 965,000 482,500 10/18 | 125億3772万 | 79億6475万 | +18.09% 3/22 | -18.25% 6/7 |
| 2014年 10月期 | 830 1,660 10/1 | 639 1,278 3/20 | 689,200 344,600 6/27 | 123億6500万 | 95億1956万 | +12.66% 6/4 | -8.71% 2/4 |
| 2015年 10月期 | 1,174 2,348 6/8 | 805 1,610 11/26 | 275,400 137,700 6/9 | 174億8978万 | 119億9256万 | +9.76% 10/9 | -11.72% 9/7 |
| 2016年 10月期 | 1,464 2,928 4/18 | 956 1,912 3/1 1,912 2/24 | 242,600 121,300 10/26 | 218億1008万 | 142億4210万 | +17.22% 4/19 | -9.46% 2/12 |
| 2017年 10月期 | 2,025 4,050 10/2 | 1,113 2,226 11/9 | 329,800 164,900 9/12 | 301億6764万 | 165億8102万 | +15.76% 9/29 | -5.44% 4/18 |
| 2018年 10月期 | 2,099 12/20 | 1,608 10/30 | 316,500 12/19 | 312億7006万 | 239億5534万 | +9.43% 4/11 | -10.74% 2/14 |
| 2019年 10月期 | 1,795 12/14 | 1,233 8/6 | 282,000 10/29 | 267億4119万 | 183億6874万 | +11.48% 9/17 | -13.98% 3/15 |
| 2020年 10月期 | 1,775 12/20 | 1,154 3/19 | 296,200 10/29 | 264億4324万 | 171億9183万 | +11.56% 9/4 | -21.43% 3/18 |
| 2021年 10月期 | 1,688 9/27 | 1,371 3/9 | 387,200 10/27 | 251億4714万 | 204億2460万 | +8.29% 9/27 | -9.9% 11/30 |
| 2022年 10月期 | 1,539 11/4 | 1,017 4/28 | 856,100 10/27 | 229億2740万 | 151億5085万 | +6.1% 6/9 | -12.59% 3/8 |
| 2023年 10月期 | 1,900 9/29 | 986 11/4 | 791,000 9/12 | 283億544万 | 146億8903万 | +13.99% 12/14 | -8.51% 11/8 |
| 最新 | 1,597 2024/4/24 | 63,900 | 237億9146万 | -0.99% 1,613 | |||
年間値上がり率
- 2002/12/26 vs 2001/12/20
- -13%（0.87倍）
- 2003/12/29 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/27 vs 2003/12/29
- -1%（0.99倍）
- 2005/12/26 vs 2004/12/27
- 155%（2.55倍）
- 2006/12/27 vs 2005/12/26
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/27
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/29
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
233円（2004/11/30） - 587%（6.87倍）
1,597円（4/24）