株価チャート
株価
10/28
- 前日 (10/25)
- 1,125
- 始値
- 1,123
- 高値
- 1,124
- 安値
- 1,123
- 終値 -0.18%
- 1,123
- 出来高 -51.28%
- 1,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,123 - 株価（25日）
移動平均値 - 0%
1,123 - 出来高（5日）
移動平均値 - -56.22%
4,340
2024/06/04～2024/10/28
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 | ||||||||||
| 10/28 | 1,123 | 1,124 | 1,123 | 1,123 | -0.18% | 1,900 | 45億2046万 | 0% | 14.26 | 0.71 |
| 10/25 | 1,123 | 1,125 | 1,123 | 1,125 | +0.18% | 3,900 | 45億2851万 | +0.18% | 14.28 | 0.71 |
| 10/24 | 1,123 | 1,125 | 1,122 | 1,123 | 0% | 2,900 | 45億2046万 | 0% | 14.26 | 0.71 |
| 10/23 | 1,123 | 1,125 | 1,123 | 1,123 | +0.09% | 5,600 | 45億2046万 | 0% | 14.26 | 0.71 |
| 10/22 | 1,123 | 1,124 | 1,122 | 1,122 | 0% | 7,400 | 45億1644万 | -0.09% | 14.25 | 0.71 |
| 10/21 | 1,122 | 1,123 | 1,121 | 1,122 | 0% | 7,900 | 45億1644万 | -0.09% | 14.25 | 0.71 |
| 10/18 | 1,121 | 1,122 | 1,121 | 1,122 | +0.09% | 1,900 | 45億1644万 | -0.09% | 14.25 | 0.71 |
| 10/17 | 1,121 | 1,121 | 1,121 | 1,121 | +0.09% | 500 | 45億1241万 | -0.18% | 14.23 | 0.71 |
| 10/16 | 1,121 | 1,121 | 1,120 | 1,120 | 0% | 3,100 | 45億839万 | -0.27% | 14.22 | 0.71 |
| 10/15 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 1,400 | 45億839万 | -0.27% | 14.22 | 0.71 |
| 10/11 | 1,120 | 1,121 | 1,120 | 1,120 | 0% | 9,000 | 45億839万 | -0.36% | 14.22 | 0.71 |
| 10/10 | 1,121 | 1,121 | 1,120 | 1,120 | -0.09% | 2,100 | 45億839万 | -0.36% | 14.22 | 0.71 |
| 10/09 | 1,121 | 1,122 | 1,121 | 1,121 | -0.27% | 2,100 | 45億1241万 | -0.27% | 14.23 | 0.71 |
| 10/08 | 1,122 | 1,124 | 1,121 | 1,124 | -0.09% | 4,500 | 45億2449万 | 0% | 14.27 | 0.71 |
| 10/07 | 1,123 | 1,125 | 1,119 | 1,125 | 0% | 80,100 | 45億2851万 | +0.09% | 14.28 | 0.71 |
| 10/04 | 1,124 | 1,125 | 1,123 | 1,125 | +0.09% | 46,800 | 45億2851万 | +0.09% | 14.28 | 0.71 |
| 10/03 | 1,125 | 1,125 | 1,124 | 1,124 | 0% | 35,400 | 45億2449万 | +0.45% | 14.27 | 0.71 |
| 10/02 | 1,125 | 1,125 | 1,124 | 1,124 | -0.09% | 18,200 | 45億2449万 | +1.44% | 14.27 | 0.71 |
| 10/01 | 1,125 | 1,127 | 1,125 | 1,125 | 0% | 30,700 | 45億2851万 | +3.12% | 14.28 | 0.71 |
| 09/30 | 1,125 | 1,126 | 1,125 | 1,125 | -0.18% | 14,500 | 45億2851万 | +4.75% | 14.28 | 0.71 |
| 09/27 | 1,126 | 1,127 | 1,126 | 1,127 | +0.27% | 136,300 | 45億3656万 | +6.62% | 14.31 | 0.71 |
| 09/26 | 1,124 | 1,125 | 1,124 | 1,124 | +0.09% | 152,100 | 45億2449万 | +8.08% | 14.27 | 0.71 |
| 09/25 | 1,124 | 1,124 | 1,123 | 1,123 | 0% | 35,900 | 45億2046万 | +9.78% | 14.26 | 0.71 |
| 09/24 | 1,123 | 1,124 | 1,123 | 1,123 | 0% | 57,400 | 45億2046万 | +11.63% | 14.26 | 0.71 |
| 09/20 | 1,124 | 1,124 | 1,123 | 1,123 | -0.09% | 43,500 | 45億2046万 | +13.66% | 14.26 | 0.71 |
| 09/19 | 1,123 | 1,124 | 1,123 | 1,124 | +0.09% | 7,100 | 45億2449万 | +15.76% | 14.27 | 0.71 |
| 09/18 | 1,124 | 1,124 | 1,123 | 1,123 | 0% | 31,700 | 45億2046万 | +17.84% | 14.26 | 0.71 |
| 09/17 | 1,124 | 1,124 | 1,123 | 1,123 | -0.09% | 17,800 | 45億2046万 | +19.98% | 14.26 | 0.71 |
| 09/13 | 1,124 | 1,125 | 1,124 | 1,124 | 0% | 40,100 | 45億2449万 | +22.44% | 14.27 | 0.71 |
| 09/12 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 56,500 | 45億2449万 | +24.89% | 14.27 | 0.71 |
| 09/11 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 55,700 | 45億2449万 | +27.29% | 14.27 | 0.71 |
| 09/10 | 1,124 | 1,125 | 1,124 | 1,124 | +0.09% | 50,600 | 45億2449万 | +29.79% | 14.27 | 0.71 |
| 09/09 | 1,124 | 1,124 | 1,123 | 1,123 | -0.09% | 48,200 | 45億2046万 | +32.59% | 14.26 | 0.71 |
| 09/06 | 1,124 | 1,125 | 1,124 | 1,124 | 0% | 68,600 | 45億2449万 | +35.26% | 14.27 | 0.71 |
| 09/05 | 1,124 | 1,124 | 1,124 | 1,124 | 0% | 36,500 | 45億2449万 | +37.91% | 14.27 | 0.71 |
| 09/04 | 1,124 | 1,125 | 1,124 | 1,124 | 0% | 41,000 | 45億2449万 | +40.5% | 14.27 | 0.71 |
| 09/03 | 1,124 | 1,125 | 1,124 | 1,124 | +0.09% | 53,900 | 45億2449万 | +43.18% | 14.27 | 0.71 |
| 09/02 | 1,124 | 1,125 | 1,123 | 1,123 | -0.09% | 150,500 | 45億2046万 | +46.03% | 14.26 | 0.71 |
| 08/30 | 1,124 | 1,125 | 1,123 | 1,124 | -0.09% | 107,700 | 45億2449万 | +49.07% | 14.27 | 0.71 |
| 08/29 | 1,124 | 1,125 | 1,123 | 1,125 | +12.5% | 697,600 | 45億2851万 | +52.44% | 14.28 | 0.71 |
| 08/28 | 1,000 | 1,000 | 1,000 | 1,000 | +17.65% | 15,300 | 40億2535万 | +38.31% | 12.7 | 0.63 |
| 08/27 | 850 | 850 | 850 | 850 | +21.43% | 10,500 | 34億2154万 | +19.21% | 10.79 | 0.54 |
| 08/26 | 701 | 704 | 694 | 700 | 0% | 1,900 | 28億1774万 | -1.13% | 8.89 | 0.44 |
| 08/23 | 702 | 704 | 695 | 700 | +0.29% | 2,400 | 28億1774万 | -1.41% | 8.89 | 0.44 |
| 08/22 | 700 | 714 | 697 | 698 | -0.14% | 4,500 | 28億969万 | -1.83% | 8.86 | 0.44 |
| 08/21 | 687 | 703 | 687 | 699 | +0.58% | 1,600 | 28億1371万 | -1.96% | 8.88 | 0.44 |
| 08/20 | 700 | 710 | 686 | 695 | +0.14% | 6,200 | 27億9761万 | -2.66% | 8.82 | 0.44 |
| 08/19 | 687 | 694 | 687 | 694 | +0.73% | 4,600 | 27億9359万 | -3.07% | 8.81 | 0.44 |
| 08/16 | 690 | 690 | 688 | 689 | +0.58% | 2,100 | 27億7346万 | -3.91% | 8.75 | 0.44 |
| 08/15 | 685 | 690 | 684 | 685 | -0.29% | 6,000 | 27億5736万 | -4.73% | 8.7 | 0.43 |
| 08/14 | 683 | 687 | 679 | 687 | +0.59% | 4,100 | 27億6541万 | -4.72% | 8.72 | 0.43 |
| 08/13 | 687 | 687 | 667 | 683 | +0.74% | 5,200 | 27億4931万 | -5.53% | 8.67 | 0.43 |
| 08/09 | 678 | 686 | 670 | 678 | +0.15% | 6,600 | 27億2918万 | -6.48% | 8.61 | 0.43 |
| 08/08 | 694 | 694 | 658 | 677 | -2.73% | 9,800 | 27億2516万 | -6.88% | 8.6 | 0.43 |
| 08/07 | 705 | 715 | 670 | 696 | -1.69% | 5,400 | 28億164万 | -4.66% | 8.84 | 0.44 |
| 08/06 | 639 | 713 | 638 | 708 | +10.8% | 7,900 | 28億4994万 | -3.28% | 8.99 | 0.45 |
| 08/05 | 720 | 720 | 608 | 639 | -11.25% | 22,600 | 25億7219万 | -12.82% | 8.11 | 0.4 |
| 08/02 | 730 | 734 | 720 | 720 | -2.83% | 9,400 | 28億9825万 | -2.31% | 9.14 | 0.46 |
| 08/01 | 741 | 742 | 735 | 741 | 0% | 3,000 | 29億8278万 | +0.54% | 9.41 | 0.47 |
| 07/31 | 739 | 741 | 735 | 741 | +0.27% | 2,500 | 29億8278万 | +0.54% | 9.41 | 0.47 |
| 07/30 | 740 | 740 | 737 | 739 | -0.27% | 800 | 29億7473万 | +0.27% | 9.38 | 0.47 |
| 07/29 | 737 | 741 | 733 | 741 | +0.14% | 3,300 | 29億8278万 | +0.54% | 9.41 | 0.47 |
| 07/26 | 736 | 740 | 734 | 740 | +0.54% | 1,300 | 29億7875万 | +0.54% | 9.4 | 0.47 |
| 07/25 | 736 | 740 | 730 | 736 | -0.41% | 4,700 | 29億6265万 | 0% | 9.35 | 0.47 |
| 07/24 | 739 | 740 | 739 | 739 | 0% | 1,600 | 29億7473万 | +0.41% | 9.38 | 0.47 |
| 07/23 | 738 | 739 | 736 | 739 | +0.14% | 700 | 29億7473万 | +0.41% | 9.38 | 0.47 |
| 07/22 | 743 | 743 | 732 | 738 | +0.27% | 9,600 | 29億7070万 | +0.27% | 9.37 | 0.47 |
| 07/19 | 736 | 740 | 736 | 736 | 0% | 1,500 | 29億4793万 | 0% | 9.35 | 0.47 |
| 07/18 | 740 | 740 | 735 | 736 | -0.54% | 5,900 | 29億4793万 | 0% | 9.35 | 0.47 |
| 07/17 | 737 | 740 | 734 | 740 | +0.82% | 2,300 | 29億6395万 | +0.68% | 9.4 | 0.47 |
| 07/16 | 735 | 735 | 734 | 734 | -0.14% | 1,400 | 29億3992万 | -0.14% | 9.32 | 0.46 |
| 07/12 | 735 | 736 | 732 | 735 | -0.27% | 4,000 | 29億4393万 | 0% | 9.33 | 0.46 |
| 07/11 | 737 | 740 | 737 | 737 | +0.27% | 2,000 | 29億5194万 | +0.27% | 9.36 | 0.47 |
| 07/10 | 733 | 735 | 732 | 735 | +0.14% | 3,800 | 29億4393万 | +0.14% | 9.33 | 0.46 |
| 07/09 | 734 | 734 | 734 | 734 | 0% | 800 | 29億3992万 | 0% | 9.32 | 0.46 |
| 07/08 | 734 | 734 | 734 | 734 | 0% | 400 | 29億3992万 | 0% | 9.32 | 0.46 |
| 07/05 | 738 | 738 | 734 | 734 | +0.14% | 2,100 | 29億3992万 | 0% | 9.32 | 0.46 |
| 07/04 | 737 | 738 | 732 | 733 | -0.95% | 4,300 | 29億3592万 | 0% | 9.31 | 0.46 |
| 07/03 | 738 | 740 | 738 | 740 | 0% | 800 | 29億6395万 | +0.95% | 9.4 | 0.47 |
| 07/02 | 737 | 740 | 737 | 740 | +0.41% | 1,400 | 29億6395万 | +0.95% | 9.4 | 0.47 |
| 07/01 | 744 | 744 | 734 | 737 | -0.41% | 5,600 | 29億5194万 | +0.55% | 9.36 | 0.47 |
| 06/28 | 736 | 741 | 736 | 740 | +0.54% | 2,100 | 29億6395万 | +0.95% | 9.4 | 0.47 |
| 06/27 | 735 | 736 | 735 | 736 | 0% | 500 | 29億4793万 | +0.41% | 9.35 | 0.46 |
| 06/26 | 736 | 736 | 736 | 736 | 0% | 1,000 | 29億4793万 | +0.41% | 9.35 | 0.46 |
| 06/25 | 736 | 736 | 732 | 736 | +0.55% | 1,400 | 29億4793万 | +0.41% | 9.35 | 0.46 |
| 06/24 | 735 | 735 | 732 | 732 | -0.41% | 800 | 29億3191万 | -0.14% | 9.29 | 0.46 |
| 06/21 | 730 | 735 | 729 | 735 | +0.27% | 1,200 | 29億4393万 | +0.14% | 9.33 | 0.46 |
| 06/20 | 733 | 733 | 729 | 733 | 0% | 1,900 | 29億3592万 | -0.14% | 9.31 | 0.46 |
| 06/19 | 736 | 736 | 732 | 733 | -1.08% | 1,700 | 29億3592万 | -0.14% | 9.31 | 0.46 |
| 06/18 | 744 | 744 | 735 | 741 | +0.82% | 2,700 | 29億6796万 | +0.82% | 9.41 | 0.47 |
| 06/17 | 733 | 736 | 731 | 735 | +0.41% | 1,500 | 29億4393万 | 0% | 9.33 | 0.46 |
| 06/14 | 731 | 734 | 731 | 732 | 0% | 1,000 | 29億3191万 | -0.41% | 9.29 | 0.46 |
| 06/13 | 729 | 732 | 729 | 732 | 0% | 1,000 | 29億3191万 | -0.41% | 9.29 | 0.46 |
| 06/12 | 734 | 735 | 732 | 732 | -0.27% | 4,000 | 29億3191万 | -0.41% | 9.29 | 0.46 |
| 06/11 | 731 | 735 | 731 | 734 | +0.69% | 1,800 | 29億3992万 | -0.27% | 9.32 | 0.46 |
| 06/10 | 728 | 729 | 726 | 729 | 0% | 3,300 | 29億1990万 | -0.95% | 9.26 | 0.46 |
| 06/07 | 729 | 738 | 729 | 729 | 0% | 2,600 | 29億1990万 | -0.95% | 9.26 | 0.46 |
| 06/06 | 731 | 734 | 729 | 729 | -0.27% | 1,400 | 29億1990万 | -1.09% | 9.26 | 0.46 |
| 06/05 | 733 | 733 | 730 | 731 | -0.27% | 800 | 29億2791万 | -0.81% | 9.28 | 0.46 |
| 06/04 | 736 | 736 | 733 | 733 | +1.1% | 1,900 | 29億3592万 | -0.68% | 9.31 | 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 | |
| 2019年 3月期 | 841 3/19 | 726 3/29 | 989,600 3/19 | 32億8540万 | 28億3615万 | +7.76% 5/9 | -6.65% 4/25 |
| 2020年 3月期 | 1,000 1/20 | 493 3/17 | 386,300 5/9 | 39億2605万 | 19億3554万 | +19.55% 1/20 | -30.53% 3/13 |
| 2021年 3月期 | 660 6/11 6/10 | 457 4/6 | 189,000 11/6 | 25億9119万 | 17億9420万 | +14.96% 5/14 | -12.01% 8/7 |
| 2022年 3月期 | 690 8/2 | 591 12/27 | 58,600 7/21 | 27億3609万 | 23億4352万 | +6.66% 6/16 | -6.47% 8/20 |
| 2023年 3月期 | 694 9/1 | 579 6/17 | 71,000 9/1 | 27億6583万 | 22億9593万 | +5.23% 2/9 | -3.43% 10/5 |
| 2024年 3月期 | 780 1/11 | 621 4/6 | 44,600 8/31 | 31億2417万 | 24億7490万 | +6.64% 9/26 | -5.84% 10/4 |
| 最新 | 1,123 2024/10/28 | 1,900 | 45億2046万 | 0% 1,123 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/10/28 vs 2023/12/29
- 56%（1.56倍）
- 過去安値
457円（2020/04/06） - 146%（2.46倍）
1,123円（10/28）