株価チャート
株価
4/24
- 前日 (4/23)
- 1,507
- 始値
- 1,508
- 高値
- 1,524
- 安値
- 1,508
- 終値 +0.27%
- 1,511
- 出来高 -39.53%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,502 - 株価（25日）
移動平均値 - +1.55%
1,488 - 出来高（5日）
移動平均値 - +9.24%
2,380
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 | 1,508 | 1,524 | 1,508 | 1,511 | +0.27% | 2,600 | 45億4122万 | +1.55% | 20.26 | 0.29 |
| 04/23 | 1,497 | 1,507 | 1,497 | 1,507 | +0.4% | 4,300 | 45億2919万 | +1.34% | 20.21 | 0.29 |
| 04/22 | 1,500 | 1,503 | 1,494 | 1,501 | +0.27% | 2,200 | 45億1116万 | +1.08% | 20.13 | 0.28 |
| 04/19 | 1,494 | 1,498 | 1,484 | 1,497 | +0.13% | 1,900 | 44億9914万 | +0.94% | 20.07 | 0.28 |
| 04/18 | 1,494 | 1,498 | 1,494 | 1,495 | +0.07% | 900 | 44億9313万 | +1.01% | 20.05 | 0.28 |
| 04/17 | 1,497 | 1,499 | 1,493 | 1,494 | -0.2% | 1,100 | 44億9012万 | +1.08% | 20.03 | 0.28 |
| 04/16 | 1,491 | 1,508 | 1,490 | 1,497 | +0.2% | 2,100 | 44億9914万 | +1.49% | 20.07 | 0.28 |
| 04/15 | 1,490 | 1,494 | 1,488 | 1,494 | +0.27% | 2,100 | 44億9012万 | +1.36% | 20.03 | 0.28 |
| 04/12 | 1,495 | 1,495 | 1,490 | 1,490 | +0.34% | 2,600 | 44億7810万 | +1.22% | 19.98 | 0.28 |
| 04/11 | 1,495 | 1,497 | 1,485 | 1,485 | -0.13% | 6,200 | 44億6307万 | +0.88% | 19.91 | 0.28 |
| 04/10 | 1,490 | 1,491 | 1,487 | 1,487 | -0.13% | 600 | 44億6909万 | +1.09% | 19.94 | 0.28 |
| 04/09 | 1,489 | 1,489 | 1,486 | 1,489 | -0.2% | 800 | 44億7510万 | +1.22% | 19.97 | 0.28 |
| 04/08 | 1,492 | 1,492 | 1,490 | 1,492 | 0% | 1,600 | 44億8411万 | +1.5% | 20.01 | 0.28 |
| 04/05 | 1,482 | 1,496 | 1,480 | 1,492 | +0.13% | 1,400 | 44億8411万 | +1.5% | 20.01 | 0.28 |
| 04/04 | 1,498 | 1,498 | 1,490 | 1,490 | +0.13% | 500 | 44億7810万 | +1.43% | 19.98 | 0.28 |
| 04/03 | 1,486 | 1,488 | 1,484 | 1,488 | +0.13% | 1,700 | 44億7209万 | +1.36% | 19.95 | 0.28 |
| 04/02 | 1,477 | 1,486 | 1,477 | 1,486 | +0.75% | 1,400 | 44億6608万 | +1.23% | 19.93 | 0.28 |
| 04/01 | 1,467 | 1,475 | 1,467 | 1,475 | +0.75% | 1,600 | 44億3302万 | +0.48% | 19.78 | 0.28 |
| 03/29 | 1,469 | 1,473 | 1,460 | 1,464 | -0.34% | 20,100 | 43億9996万 | -0.34% | 19.63 | 0.28 |
| 03/28 | 1,472 | 1,489 | 1,450 | 1,469 | -0.34% | 5,500 | 44億1499万 | -0.14% | 19.7 | 0.28 |
| 03/27 | 1,484 | 1,490 | 1,470 | 1,474 | -0.67% | 5,800 | 44億3002万 | +0.14% | 19.77 | 0.28 |
| 03/26 | 1,481 | 1,486 | 1,462 | 1,484 | +0.27% | 2,400 | 44億6007万 | +0.68% | 19.9 | 0.28 |
| 03/25 | 1,480 | 1,480 | 1,475 | 1,480 | 0% | 1,000 | 44億4805万 | +0.48% | 19.85 | 0.28 |
| 03/22 | 1,488 | 1,488 | 1,473 | 1,480 | +0.14% | 3,600 | 44億4805万 | +0.54% | 19.85 | 0.28 |
| 03/21 | 1,476 | 1,493 | 1,462 | 1,478 | 0% | 2,700 | 44億4204万 | +0.48% | 19.82 | 0.28 |
| 03/19 | 1,464 | 1,483 | 1,443 | 1,478 | +1.16% | 8,000 | 44億4204万 | +0.41% | 19.82 | 0.28 |
| 03/18 | 1,444 | 1,465 | 1,437 | 1,461 | +1.18% | 6,200 | 43億9094万 | -0.75% | 19.59 | 0.28 |
| 03/15 | 1,442 | 1,460 | 1,435 | 1,444 | +0.14% | 3,900 | 43億3985万 | -2.04% | 19.36 | 0.27 |
| 03/14 | 1,430 | 1,448 | 1,430 | 1,442 | +1.05% | 3,500 | 43億3384万 | -2.3% | 19.34 | 0.27 |
| 03/13 | 1,436 | 1,436 | 1,426 | 1,427 | -0.76% | 700 | 42億8876万 | -3.45% | 19.14 | 0.27 |
| 03/12 | 1,434 | 1,438 | 1,409 | 1,438 | -1.17% | 7,500 | 43億2182万 | -2.97% | 19.28 | 0.27 |
| 03/11 | 1,462 | 1,465 | 1,440 | 1,455 | -0.48% | 5,300 | 43億7291万 | -1.95% | 19.51 | 0.28 |
| 03/08 | 1,469 | 1,470 | 1,451 | 1,462 | -0.54% | 1,700 | 43億9395万 | -1.62% | 19.61 | 0.28 |
| 03/07 | 1,467 | 1,476 | 1,440 | 1,470 | -0.34% | 16,300 | 44億1799万 | -1.21% | 19.71 | 0.28 |
| 03/06 | 1,477 | 1,478 | 1,466 | 1,475 | -0.14% | 4,000 | 44億3302万 | -0.94% | 19.78 | 0.28 |
| 03/05 | 1,483 | 1,483 | 1,477 | 1,477 | -0.2% | 900 | 44億3903万 | -0.87% | 19.81 | 0.28 |
| 03/04 | 1,471 | 1,489 | 1,471 | 1,480 | +0.68% | 2,300 | 44億4805万 | -0.6% | 19.85 | 0.28 |
| 03/01 | 1,489 | 1,489 | 1,468 | 1,470 | +0.27% | 3,100 | 44億1799万 | -1.21% | 19.71 | 0.28 |
| 02/29 | 1,483 | 1,483 | 1,466 | 1,466 | -0.54% | 3,800 | 44億597万 | -1.41% | 19.66 | 0.28 |
| 02/28 | 1,486 | 1,494 | 1,466 | 1,474 | -0.74% | 3,100 | 44億3002万 | -0.87% | 19.77 | 0.28 |
| 02/27 | 1,501 | 1,510 | 1,451 | 1,485 | -0.67% | 7,800 | 44億6307万 | -0.07% | 19.91 | 0.28 |
| 02/26 | 1,486 | 1,501 | 1,486 | 1,495 | -0.6% | 1,600 | 44億9313万 | +0.67% | 20.05 | 0.28 |
| 02/22 | 1,480 | 1,510 | 1,471 | 1,504 | +0.27% | 1,700 | 45億2018万 | +1.42% | 20.17 | 0.28 |
| 02/21 | 1,513 | 1,513 | 1,500 | 1,500 | -0.86% | 2,800 | 45億816万 | +1.28% | 20.12 | 0.28 |
| 02/20 | 1,510 | 1,513 | 1,509 | 1,513 | +0.87% | 3,400 | 45億4723万 | +2.3% | 20.29 | 0.29 |
| 02/19 | 1,482 | 1,500 | 1,482 | 1,500 | +2.04% | 1,900 | 45億816万 | +1.56% | 20.12 | 0.28 |
| 02/16 | 1,462 | 1,500 | 1,462 | 1,470 | +0.62% | 5,500 | 44億1799万 | -0.27% | 19.71 | 0.28 |
| 02/15 | 1,463 | 1,540 | 1,440 | 1,461 | -0.07% | 14,100 | 43億9094万 | -0.81% | 19.59 | 0.28 |
| 02/14 | 1,494 | 1,495 | 1,461 | 1,462 | -1.15% | 4,200 | 43億9395万 | -0.75% | 19.61 | 0.28 |
| 02/13 | 1,499 | 1,500 | 1,476 | 1,479 | -0.87% | 3,600 | 44億4504万 | +0.48% | 19.83 | 0.28 |
| 02/09 | 1,505 | 1,505 | 1,491 | 1,492 | -0.86% | 1,200 | 44億8411万 | +1.57% | 20.01 | 0.28 |
| 02/08 | 1,506 | 1,511 | 1,490 | 1,505 | +0.27% | 4,800 | 45億2318万 | +2.59% | 20.18 | 0.28 |
| 02/07 | 1,499 | 1,504 | 1,498 | 1,501 | +0.2% | 1,400 | 45億1116万 | +2.67% | 20.13 | 0.28 |
| 02/06 | 1,510 | 1,510 | 1,496 | 1,498 | -0.73% | 2,900 | 45億215万 | +2.74% | 20.09 | 0.28 |
| 02/05 | 1,511 | 1,539 | 1,502 | 1,509 | +0.4% | 5,500 | 45億3521万 | +3.93% | 20.24 | 0.29 |
| 02/02 | 1,504 | 1,513 | 1,501 | 1,503 | +0.2% | 3,100 | 45億1717万 | +3.94% | 20.16 | 0.28 |
| 02/01 | 1,504 | 1,504 | 1,491 | 1,500 | -0.6% | 1,900 | 45億816万 | +4.09% | 20.12 | 0.28 |
| 01/31 | 1,509 | 1,515 | 1,494 | 1,509 | 0% | 1,900 | 45億3521万 | +5.08% | 20.24 | 0.29 |
| 01/30 | 1,498 | 1,520 | 1,482 | 1,509 | +1.96% | 6,900 | 45億3521万 | +5.3% | 20.24 | 0.29 |
| 01/29 | 1,459 | 1,480 | 1,459 | 1,480 | +1.44% | 3,500 | 44億4805万 | +3.5% | 19.85 | 0.28 |
| 01/26 | 1,457 | 1,471 | 1,452 | 1,459 | -0.21% | 3,900 | 43億8493万 | +2.1% | 19.57 | 0.28 |
| 01/25 | 1,447 | 1,464 | 1,447 | 1,462 | +1.04% | 3,900 | 43億9395万 | +2.45% | 19.61 | 0.28 |
| 01/24 | 1,452 | 1,452 | 1,435 | 1,447 | -0.28% | 2,300 | 43億4887万 | +0.63% | 19.4 | 0.27 |
| 01/23 | 1,465 | 1,465 | 1,448 | 1,451 | -0.41% | 3,400 | 43億6089万 | +0.21% | 19.46 | 0.27 |
| 01/22 | 1,454 | 1,466 | 1,454 | 1,457 | -0.21% | 4,200 | 43億7892万 | -0.14% | 19.54 | 0.28 |
| 01/19 | 1,450 | 1,460 | 1,445 | 1,460 | +0.62% | 3,500 | 43億8794万 | -0.54% | 19.58 | 0.28 |
| 01/18 | 1,450 | 1,451 | 1,444 | 1,451 | +0.42% | 1,600 | 43億6089万 | -1.76% | 19.46 | 0.27 |
| 01/17 | 1,451 | 1,451 | 1,437 | 1,445 | -0.41% | 3,000 | 43億4286万 | -2.76% | 19.38 | 0.27 |
| 01/16 | 1,450 | 1,451 | 1,431 | 1,451 | -0.14% | 5,200 | 43億6089万 | -3.01% | 19.46 | 0.27 |
| 01/15 | 1,448 | 1,455 | 1,443 | 1,453 | +0.9% | 3,500 | 43億6690万 | -3.46% | 19.48 | 0.28 |
| 01/12 | 1,445 | 1,455 | 1,430 | 1,440 | -0.35% | 4,800 | 43億2783万 | -4.89% | 19.31 | 0.27 |
| 01/11 | 1,448 | 1,454 | 1,441 | 1,445 | -0.21% | 5,200 | 43億4286万 | -5.18% | 19.38 | 0.27 |
| 01/10 | 1,450 | 1,456 | 1,432 | 1,448 | +0.42% | 10,800 | 43億5187万 | -5.54% | 19.42 | 0.27 |
| 01/09 | 1,423 | 1,449 | 1,423 | 1,442 | +1.55% | 5,000 | 43億3384万 | -6.49% | 19.34 | 0.27 |
| 01/05 | 1,417 | 1,421 | 1,408 | 1,420 | +0.07% | 1,900 | 42億6772万 | -8.45% | 19.04 | 0.27 |
| 01/04 | 1,400 | 1,419 | 1,392 | 1,419 | +1.79% | 3,800 | 42億6472万 | -9.1% | 19.03 | 0.27 |
| 2023 | ||||||||||
| 12/29 | 1,392 | 1,399 | 1,384 | 1,394 | +0.14% | 3,200 | 41億8958万 | -11.21% | 18.69 | 0.26 |
| 12/28 | 1,375 | 1,392 | 1,375 | 1,392 | +1.98% | 2,700 | 41億8357万 | -11.95% | 18.67 | 0.26 |
| 12/27 | 1,354 | 1,388 | 1,354 | 1,365 | +0.59% | 21,600 | 41億242万 | -14.26% | 18.3 | 0.26 |
| 12/26 | 1,361 | 1,371 | 1,357 | 1,357 | -0.59% | 9,400 | 40億7838万 | -15.29% | 18.2 | 0.26 |
| 12/25 | 1,398 | 1,400 | 1,351 | 1,365 | -1.73% | 20,000 | 41億242万 | -15.38% | 18.3 | 0.26 |
| 12/22 | 1,405 | 1,417 | 1,375 | 1,389 | -1.77% | 20,100 | 41億7455万 | -14.42% | 18.63 | 0.26 |
| 12/21 | 1,437 | 1,438 | 1,380 | 1,414 | -1.6% | 22,400 | 42億4969万 | -13.41% | 18.96 | 0.27 |
| 12/20 | 1,479 | 1,482 | 1,437 | 1,437 | -1.58% | 9,300 | 43億1881万 | -12.43% | 19.27 | 0.27 |
| 12/19 | 1,448 | 1,460 | 1,428 | 1,460 | +2.82% | 8,400 | 43億8794万 | -11.41% | 19.58 | 0.28 |
| 12/18 | 1,456 | 1,473 | 1,408 | 1,420 | -17.73% | 41,500 | 42億6772万 | -14.2% | 19.04 | 0.27 |
| 12/15 | 1,720 | 1,760 | 1,714 | 1,726 | +1.53% | 16,400 | 51億8739万 | +3.73% | 23.15 | 0.33 |
| 12/14 | 1,725 | 1,725 | 1,684 | 1,700 | -1.45% | 1,700 | 51億924万 | +2.35% | 22.8 | 0.32 |
| 12/13 | 1,698 | 1,725 | 1,679 | 1,725 | +2.37% | 5,800 | 51億8438万 | +4.04% | 23.13 | 0.33 |
| 12/12 | 1,693 | 1,693 | 1,676 | 1,685 | +0.42% | 2,100 | 50億6416万 | +1.81% | 22.6 | 0.32 |
| 12/11 | 1,696 | 1,696 | 1,678 | 1,678 | 0% | 1,300 | 50億4312万 | +1.45% | 22.5 | 0.32 |
| 12/08 | 1,689 | 1,689 | 1,677 | 1,678 | -0.59% | 300 | 50億4312万 | +1.51% | 22.5 | 0.32 |
| 12/07 | 1,675 | 1,688 | 1,675 | 1,688 | +0.3% | 1,400 | 50億7318万 | +2.12% | 22.64 | 0.32 |
| 12/06 | 1,670 | 1,684 | 1,670 | 1,683 | -0.06% | 600 | 50億5815万 | +2% | 22.57 | 0.32 |
| 12/05 | 1,685 | 1,685 | 1,684 | 1,684 | +0.12% | 300 | 50億6116万 | +2% | 22.58 | 0.32 |
| 12/04 | 1,687 | 1,687 | 1,666 | 1,682 | -0.12% | 1,200 | 50億5515万 | +1.75% | 22.56 | 0.32 |
| 12/01 | 1,675 | 1,684 | 1,675 | 1,684 | +0.54% | 600 | 50億6116万 | +1.81% | 22.58 | 0.32 |
| 11/30 | 1,665 | 1,675 | 1,665 | 1,675 | +0.6% | 800 | 50億3411万 | +1.21% | 22.46 | 0.32 |
| 11/29 | 1,667 | 1,679 | 1,665 | 1,665 | +0.06% | 1,200 | 50億405万 | +0.42% | 22.33 | 0.32 |
| 11/28 | 1,668 | 1,668 | 1,664 | 1,664 | +0.73% | 300 | 50億105万 | +0.24% | 22.31 | 0.31 |
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 | 2,270 454 11/9 | 800 160 10/28 | 4,200 21,000 10/23 21,000 2/26 | - | - | +11.24% 6/4 | -33.71% 10/9 |
| 2009年 10月期 | 850 170 11/5 170 11/4 | 490 98 2/26 98 2/25 他3件 | 19,800 99,000 9/18 | - | - | +16.48% 6/12 | -18.53% 12/22 |
| 2010年 10月期 | 900 180 7/5 180 6/29 他2件 | 675 135 12/22 135 12/21 | 7,800 39,000 5/12 | - | - | +10.36% 4/1 | -9.77% 8/19 |
| 2011年 10月期 | 990 198 3/8 | 705 141 9/26 | 16,200 81,000 3/16 | 29億7534万 | 21億1880万 | +7.95% 1/11 | -15.69% 3/15 |
| 2012年 10月期 | 930 186 2/29 | 720 144 12/19 | 6,400 32,000 1/4 | 27億9502万 | 21億6388万 | +11.91% 2/29 | -14.01% 5/24 |
| 2013年 10月期 | 1,445 289 4/2 | 815 163 11/12 | 12,800 64,000 4/2 | 43億4280万 | 24億4940万 | +32.99% 12/13 | -11.64% 6/21 |
| 2014年 10月期 | 2,235 447 9/11 | 1,110 222 12/6 222 12/4 他4件 | 79,800 399,000 9/11 | 67億1716万 | 33億3599万 | +32.72% 9/10 | -11.22% 2/14 |
| 2015年 10月期 | 2,235 447 12/2 | 1,240 248 8/25 | 45,800 229,000 12/16 | 67億1716万 | 37億2674万 | +14.99% 10/21 | -22.17% 12/25 |
| 2016年 10月期 | 1,545 309 11/4 | 1,285 257 2/17 | 12,000 60,000 3/16 | 46億4340万 | 38億6199万 | +8.4% 4/14 | -7.86% 2/17 |
| 2017年 10月期 | 3,040 608 9/11 | 1,370 274 11/9 | 187,400 937,000 3/14 | 91億3654万 | 41億1745万 | +42.34% 3/14 | -8.38% 10/30 |
| 2018年 10月期 | 2,710 542 11/7 | 1,844 10/30 | 55,200 276,000 12/15 | 81億4474万 | 55億4203万 | +8.93% 3/27 | -14.58% 12/15 |
| 2019年 10月期 | 2,116 10/4 | 1,485 12/25 | 15,900 3/12 | 63億5951万 | 44億6307万 | +8.82% 10/4 | -17.86% 12/25 |
| 2020年 10月期 | 2,183 12/12 | 1,533 8/11 | 8,700 12/16 | 65億6087万 | 46億734万 | +5.96% 6/9 | -16.33% 3/13 |
| 2021年 10月期 | 1,821 12/10 | 1,511 12/25 | 27,600 12/10 | 54億7290万 | 45億4122万 | +12.65% 12/10 | -5.68% 12/25 |
| 2022年 10月期 | 1,699 6/9 | 1,437 10/31 | 33,200 9/12 | 51億624万 | 43億1881万 | +8.53% 6/9 | -4.03% 3/8 |
| 2023年 10月期 | 1,977 9/22 | 1,394 12/29 12/27 | 27,400 12/15 | 59億4175万 | 41億8958万 | +7.07% 5/19 | -6.49% 10/31 |
| 最新 | 1,511 2024/4/24 | 2,600 | 45億4122万 | +1.55% 1,488 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 295%（3.95倍）
- 1985/12/26 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/26
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/24 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/24
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/29 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/27 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/28 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/21 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/21
- -27%（0.73倍）
- 2003/12/29 vs 2002/12/26
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/29
- 151%（2.51倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/24 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
450円（2002/12/24） - 236%（3.36倍）
1,511円（4/24）