株価チャート
株価
10/29
- 前日 (10/28)
- 63,070
- 始値
- 63,160
- 高値
- 63,160
- 安値
- 62,930
- 終値 -0.08%
- 63,020
- 出来高 -39.38%
- 942
乖離率
- 株価(5日)
移動平均値 - +0.06%
62,984 - 株価(25日)
移動平均値 - +2.98%
61,196 - 出来高(5日)
移動平均値 - -31.09%
1,367
2024/06/05~2024/10/29
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 | ||||||||||
10/29 | 63,160 | 63,160 | 62,930 | 63,020 | -0.08% | 942 | - | +2.98% | - | - |
10/28 | 62,840 | 63,290 | 62,790 | 63,070 | +0.75% | 1,554 | - | +3.39% | - | - |
10/25 | 62,620 | 62,750 | 62,440 | 62,600 | -0.48% | 1,354 | - | +2.96% | - | - |
10/24 | 63,110 | 63,130 | 62,830 | 62,900 | -0.68% | 785 | - | +3.81% | - | - |
10/23 | 62,940 | 63,390 | 62,940 | 63,330 | +0.65% | 2,201 | - | +4.93% | - | - |
10/22 | 62,900 | 63,000 | 62,760 | 62,920 | +0.05% | 983 | - | +4.74% | - | - |
10/21 | 63,060 | 63,060 | 62,800 | 62,890 | -0.22% | 1,231 | - | +5.11% | - | - |
10/18 | 63,140 | 63,160 | 62,960 | 63,030 | +0.72% | 1,456 | - | +5.85% | - | - |
10/17 | 62,600 | 62,640 | 62,500 | 62,580 | +0.76% | 675 | - | +5.53% | - | - |
10/16 | 61,990 | 62,110 | 61,920 | 62,110 | -1.05% | 850 | - | +5.17% | - | - |
10/15 | 62,780 | 62,810 | 62,670 | 62,770 | +2.2% | 3,902 | - | +6.7% | - | - |
10/11 | 61,520 | 61,520 | 61,350 | 61,420 | -0.53% | 509 | - | +4.79% | - | - |
10/10 | 61,700 | 61,850 | 61,620 | 61,750 | +1.66% | 2,161 | - | +5.62% | - | - |
10/09 | 60,620 | 60,740 | 60,530 | 60,740 | +0.58% | 1,077 | - | +4.09% | - | - |
10/08 | 60,400 | 60,460 | 60,180 | 60,390 | -1.16% | 1,151 | - | +3.61% | - | - |
10/07 | 61,270 | 61,270 | 61,040 | 61,100 | +2.33% | 3,423 | - | +4.98% | - | - |
10/04 | 59,950 | 60,000 | 59,640 | 59,710 | -0.52% | 709 | - | +2.81% | - | - |
10/03 | 60,200 | 60,420 | 60,020 | 60,020 | +2.07% | 3,801 | - | +3.47% | - | - |
10/02 | 58,800 | 59,000 | 58,650 | 58,800 | -0.86% | 1,866 | - | +1.51% | - | - |
10/01 | 59,060 | 59,360 | 59,040 | 59,310 | +1.68% | 3,102 | - | +2.49% | - | - |
09/30 | 58,760 | 58,820 | 58,280 | 58,330 | -2.86% | 2,387 | - | +0.9% | - | - |
09/27 | 59,570 | 60,140 | 59,430 | 60,050 | +1.33% | 2,951 | - | +3.92% | - | - |
09/26 | 59,010 | 59,260 | 58,940 | 59,260 | +0.9% | 5,949 | - | +2.71% | - | - |
09/25 | 58,630 | 58,790 | 58,620 | 58,730 | -0.56% | 304 | - | +1.85% | - | - |
09/24 | 58,780 | 59,060 | 58,640 | 59,060 | +1.46% | 2,177 | - | +2.52% | - | - |
09/20 | 58,430 | 58,430 | 58,100 | 58,210 | +0.36% | 1,498 | - | +1.06% | - | - |
09/19 | 57,870 | 58,260 | 57,870 | 58,000 | +1.15% | 2,636 | - | +0.77% | - | - |
09/18 | 57,510 | 57,510 | 57,210 | 57,340 | +0.61% | 1,059 | - | -0.3% | - | - |
09/17 | 56,980 | 56,990 | 56,760 | 56,990 | +1.15% | 2,626 | - | -0.89% | - | - |
09/13 | 56,640 | 56,640 | 56,320 | 56,340 | -0.98% | 5,160 | - | -1.96% | - | - |
09/12 | 56,670 | 56,900 | 56,570 | 56,900 | +2.03% | 562 | - | -0.9% | - | - |
09/11 | 56,330 | 56,330 | 55,510 | 55,770 | -1.92% | 1,347 | - | -2.87% | - | - |
09/10 | 56,820 | 56,970 | 56,700 | 56,860 | +0.74% | 672 | - | -1.01% | - | - |
09/09 | 55,880 | 56,440 | 55,870 | 56,440 | -0.05% | 1,441 | - | -1.57% | - | - |
09/06 | 56,910 | 56,910 | 56,470 | 56,470 | -1.4% | 3,015 | - | -1.69% | - | - |
09/05 | 57,060 | 57,360 | 57,020 | 57,270 | -0.78% | 1,264 | - | -0.57% | - | - |
09/04 | 57,860 | 57,920 | 57,510 | 57,720 | -2.25% | 1,813 | - | -0.08% | - | - |
09/03 | 59,210 | 59,360 | 58,940 | 59,050 | +0.05% | 450 | - | +1.92% | - | - |
09/02 | 59,090 | 59,170 | 58,850 | 59,020 | +1.22% | 1,794 | - | +1.71% | - | - |
08/30 | 58,260 | 58,310 | 58,120 | 58,310 | +0.53% | 1,352 | - | +0.38% | - | - |
08/29 | 57,650 | 58,000 | 57,610 | 58,000 | +0.17% | 1,992 | - | -0.26% | - | - |
08/28 | 57,640 | 57,910 | 57,640 | 57,900 | -0.07% | 836 | - | -0.66% | - | - |
08/27 | 57,870 | 58,030 | 57,840 | 57,940 | +0.82% | 2,621 | - | -0.85% | - | - |
08/26 | 57,550 | 57,630 | 57,340 | 57,470 | -0.5% | 743 | - | -1.96% | - | - |
08/23 | 57,900 | 57,940 | 57,620 | 57,760 | +0.05% | 2,464 | - | -1.84% | - | - |
08/22 | 57,710 | 57,840 | 57,570 | 57,730 | -0.12% | 607 | - | -2.26% | - | - |
08/21 | 57,650 | 57,910 | 57,600 | 57,800 | -1.21% | 1,551 | - | -2.53% | - | - |
08/20 | 58,270 | 58,510 | 58,000 | 58,510 | +2.08% | 1,226 | - | -1.68% | - | - |
08/19 | 58,530 | 58,530 | 57,320 | 57,320 | -2.52% | 2,619 | - | -3.92% | - | - |
08/16 | 58,780 | 58,820 | 58,680 | 58,800 | +2.67% | 1,347 | - | -1.82% | - | - |
08/15 | 57,190 | 57,410 | 57,180 | 57,270 | +0.76% | 1,116 | - | -4.59% | - | - |
08/14 | 56,740 | 56,840 | 56,490 | 56,840 | -0.28% | 1,301 | - | -5.62% | - | - |
08/13 | 56,160 | 57,000 | 56,140 | 57,000 | +1.59% | 3,373 | - | -5.68% | - | - |
08/09 | 56,490 | 56,560 | 56,110 | 56,110 | +1.85% | 1,613 | - | -7.46% | - | - |
08/08 | 55,250 | 55,260 | 54,580 | 55,090 | -3.22% | 1,965 | - | -9.51% | - | - |
08/07 | 55,240 | 57,020 | 55,240 | 56,920 | +0.92% | 6,804 | - | -6.95% | - | - |
08/06 | 55,750 | 56,400 | 55,240 | 56,400 | +3.87% | 3,835 | - | -8.11% | - | - |
08/05 | 56,500 | 56,570 | 54,300 | 54,300 | -7.93% | 13,825 | - | -11.85% | - | - |
08/02 | 58,990 | 59,170 | 58,660 | 58,980 | -2.32% | 3,470 | - | -4.7% | - | - |
08/01 | 60,580 | 60,640 | 59,700 | 60,380 | -1.95% | 5,167 | - | -2.6% | - | - |
07/31 | 60,850 | 61,850 | 60,580 | 61,580 | -0.57% | 3,486 | - | -0.73% | - | - |
07/30 | 61,170 | 61,930 | 61,060 | 61,930 | +0.98% | 667 | - | -0.18% | - | - |
07/29 | 61,650 | 61,720 | 61,280 | 61,330 | +1.24% | 1,923 | - | -1.11% | - | - |
07/26 | 60,450 | 60,650 | 60,390 | 60,580 | +1.2% | 1,429 | - | -2.3% | - | - |
07/25 | 60,430 | 60,430 | 59,760 | 59,860 | -2.46% | 2,296 | - | -3.44% | - | - |
07/24 | 61,600 | 61,710 | 60,990 | 61,370 | -0.53% | 2,562 | - | -1.03% | - | - |
07/23 | 62,270 | 62,270 | 61,700 | 61,700 | -1.06% | 1,833 | - | -0.42% | - | - |
07/22 | 62,450 | 62,450 | 62,180 | 62,360 | -1.17% | 6,053 | - | +0.79% | - | - |
07/19 | 62,810 | 63,100 | 62,600 | 63,100 | -0.44% | 4,818 | - | +2.14% | - | - |
07/18 | 63,080 | 63,520 | 63,030 | 63,380 | -0.31% | 6,607 | - | +2.83% | - | - |
07/17 | 63,670 | 63,790 | 63,480 | 63,580 | +0.94% | 24,217 | - | +3.39% | - | - |
07/16 | 62,540 | 62,990 | 62,500 | 62,990 | +1.16% | 2,261 | - | +2.68% | - | - |
07/12 | 61,850 | 62,280 | 61,790 | 62,270 | -1.28% | 4,416 | - | +1.72% | - | - |
07/11 | 62,970 | 63,080 | 62,880 | 63,080 | +1.28% | 9,175 | - | +3.23% | - | - |
07/10 | 62,180 | 62,280 | 62,170 | 62,280 | +0.03% | 605 | - | +2.18% | - | - |
07/09 | 62,170 | 62,280 | 62,130 | 62,260 | +0.5% | 3,951 | - | +2.35% | - | - |
07/08 | 62,020 | 62,050 | 61,830 | 61,950 | -0.16% | 1,376 | - | +2.05% | - | - |
07/05 | 62,220 | 62,240 | 61,950 | 62,050 | -0.37% | 5,659 | - | +2.35% | - | - |
07/04 | 62,310 | 62,320 | 62,110 | 62,280 | -0.18% | 1,824 | - | +2.96% | - | - |
07/03 | 62,220 | 62,410 | 62,210 | 62,390 | +0.63% | 2,581 | - | +3.37% | - | - |
07/02 | 61,970 | 62,060 | 61,930 | 62,000 | +0.1% | 2,509 | - | +2.92% | - | - |
07/01 | 61,770 | 61,940 | 61,720 | 61,940 | +0.41% | 2,203 | - | +2.95% | - | - |
06/28 | 61,700 | 61,920 | 61,690 | 61,690 | +0.29% | 2,318 | - | +2.67% | - | - |
06/27 | 61,530 | 61,550 | 61,380 | 61,510 | +0.21% | 1,369 | - | +2.46% | - | - |
06/26 | 61,210 | 61,380 | 61,200 | 61,380 | -0.65% | 3,292 | - | +2.28% | - | - |
06/25 | 61,800 | 61,800 | 61,620 | 61,780 | +0.75% | 10,585 | - | +2.97% | - | - |
06/24 | 61,420 | 61,430 | 61,190 | 61,320 | +0.39% | 3,461 | - | +2.26% | - | - |
06/21 | 61,040 | 61,080 | 60,990 | 61,080 | +1.33% | 5,207 | - | +1.88% | - | - |
06/20 | 60,110 | 60,290 | 60,110 | 60,280 | +0.27% | 751 | - | +0.57% | - | - |
06/19 | 60,120 | 60,170 | 59,950 | 60,120 | -0.1% | 630 | - | +0.29% | - | - |
06/18 | 60,100 | 60,180 | 59,970 | 60,180 | +0.96% | 3,074 | - | +0.37% | - | - |
06/17 | 59,610 | 59,610 | 59,490 | 59,610 | -0.5% | 1,542 | - | -0.6% | - | - |
06/14 | 59,510 | 59,960 | 59,490 | 59,910 | +0.55% | 926 | - | -0.14% | - | - |
06/13 | 59,520 | 59,640 | 59,490 | 59,580 | -0.45% | 1,668 | - | -0.69% | - | - |
06/12 | 59,690 | 59,850 | 59,650 | 59,850 | -0.07% | 2,360 | - | -0.23% | - | - |
06/11 | 59,770 | 59,890 | 59,730 | 59,890 | +0.28% | 1,570 | - | -0.11% | - | - |
06/10 | 59,660 | 59,830 | 59,630 | 59,720 | +0.42% | 2,028 | - | -0.3% | - | - |
06/07 | 59,370 | 59,520 | 59,360 | 59,470 | +0.24% | 1,389 | - | -0.61% | - | - |
06/06 | 59,370 | 59,370 | 59,170 | 59,330 | +0.14% | 3,184 | - | -0.77% | - | - |
06/05 | 58,990 | 59,250 | 58,980 | 59,250 | +0.25% | 1,544 | - | -0.87% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2011年 8月期 | 10,770 4/7 | 7,970 8/9 | 21,478 8/9 | +6.28% 4/6 | -17.23% 8/9 |
2012年 8月期 | 11,180 3/15 | 8,090 10/4 | 17,689 11/24 | +10.45% 10/31 | -6.67% 6/4 |
2013年 8月期 | 15,610 5/23 | 9,710 11/13 | 16,945 12/26 | +7.89% 1/28 | -8.92% 6/13 |
2014年 8月期 | 17,300 8/26 | 13,950 10/9 | 14,422 3/14 | +6.06% 11/25 | -6.97% 2/5 |
2015年 8月期 | 22,300 7/21 | 16,750 10/16 | 20,684 8/25 | +10.07% 11/7 | -12.65% 8/25 |
2016年 8月期 | 21,600 11/19 11/11 | 17,270 6/28 | 11,741 4/21 | +7.12% 7/21 | -9.63% 1/20 |
2017年 8月期 | 24,390 8/7 | 17,370 11/9 | 9,771 11/9 | +10.31% 11/25 | -4.07% 4/17 |
2018年 8月期 | 28,930 1/18 | 23,070 9/8 | 15,330 2/6 | +4.57% 10/23 | -7.24% 2/6 |
2019年 8月期 | 30,250 10/4 | 23,450 12/26 | 21,654 8/26 | +5.36% 2/18 | -13.24% 12/25 |
2020年 8月期 | 31,950 2/20 | 19,540 3/23 | 68,243 6/12 | +11.59% 6/8 | -26.23% 3/23 |
2021年 8月期 | 38,200 8/13 | 26,550 10/30 | 70,144 11/6 | +6.61% 3/15 | -6.94% 10/30 |
2022年 8月期 | 44,910 8/19 | 35,950 9/22 | 62,620 9/8 | +9.25% 3/29 | -6.7% 2/24 |
2023年 8月期 | 50,180 8/2 | 40,220 10/3 | 28,481 10/24 | +9.43% 10/31 | -6.96% 12/20 |
最新 | 63,020 2024/10/29 | 942 | +2.98% 61,196 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/10/29 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
7,970円(2011/08/09) - 691%(7.91倍)
63,020円(10/29)