株価チャート
株価
10/24
- 前日 (10/23)
- 56,500
- 始値
- 55,890
- 高値
- 56,550
- 安値
- 55,890
- 終値 +0.09%
- 56,550
- 出来高 -95.4%
- 40
乖離率
- 株価（5日）
移動平均値 - +0.47%
56,288 - 株価（25日）
移動平均値 - +1.94%
55,474 - 出来高（5日）
移動平均値 - -80.58%
206
2024/05/29～2024/10/24
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 | ||||||||||
| 10/24 | 55,890 | 56,550 | 55,890 | 56,550 | +0.09% | 40 | - | +1.94% | - | - |
| 10/23 | 56,190 | 56,500 | 56,190 | 56,500 | +0.64% | 870 | - | +1.99% | - | - |
| 10/22 | 56,130 | 56,140 | 56,130 | 56,140 | +0.07% | 30 | - | +1.51% | - | - |
| 10/21 | 55,200 | 56,100 | 55,200 | 56,100 | -0.09% | 40 | - | +1.56% | - | - |
| 10/18 | 56,100 | 56,150 | 56,100 | 56,150 | +0.09% | 50 | - | +1.78% | - | - |
| 10/17 | 56,100 | 56,100 | 56,100 | 56,100 | +0.21% | 10 | - | +1.81% | - | - |
| 10/16 | 55,960 | 55,980 | 55,850 | 55,980 | +0.14% | 30 | - | +1.68% | - | - |
| 10/15 | 55,820 | 55,910 | 55,820 | 55,900 | +0.27% | 70 | - | +1.6% | - | - |
| 10/11 | 55,840 | 55,840 | 55,750 | 55,750 | -0.29% | 30 | - | +1.37% | - | - |
| 10/10 | 55,790 | 55,950 | 55,790 | 55,910 | +0.49% | 70 | - | +1.71% | - | - |
| 10/09 | 55,560 | 55,640 | 55,560 | 55,640 | +0.14% | 40 | - | +1.29% | - | - |
| 10/08 | 55,890 | 55,890 | 55,530 | 55,560 | -0.59% | 750 | - | +1.21% | - | - |
| 10/07 | 55,950 | 56,000 | 55,890 | 55,890 | -0.11% | 90 | - | +1.86% | - | - |
| 10/03 | 55,640 | 56,000 | 55,640 | 55,950 | +1.51% | 60 | - | +2.04% | - | - |
| 10/02 | 55,480 | 55,480 | 55,120 | 55,120 | +0.25% | 70 | - | +0.6% | - | - |
| 10/01 | 54,980 | 54,980 | 54,980 | 54,980 | +0.53% | 10 | - | +0.34% | - | - |
| 09/30 | 54,790 | 54,790 | 54,690 | 54,690 | -2.34% | 30 | - | -0.21% | - | - |
| 09/27 | 55,500 | 56,000 | 55,500 | 56,000 | +0.99% | 100 | - | +2.14% | - | - |
| 09/26 | 55,020 | 55,450 | 55,020 | 55,450 | +0.82% | 30 | - | +1.17% | - | - |
| 09/24 | 54,690 | 55,000 | 54,690 | 55,000 | +0.86% | 110 | - | +0.36% | - | - |
| 09/20 | 54,530 | 54,530 | 54,530 | 54,530 | -0.05% | 20 | - | -0.56% | - | - |
| 09/19 | 54,050 | 54,560 | 54,050 | 54,560 | +0.17% | 260 | - | -0.59% | - | - |
| 09/18 | 54,900 | 55,470 | 54,470 | 54,470 | +0.85% | 70 | - | -0.82% | - | - |
| 09/17 | 53,930 | 54,010 | 53,930 | 54,010 | +0.15% | 30 | - | -1.73% | - | - |
| 09/13 | 53,930 | 53,930 | 53,930 | 53,930 | -1.23% | 10 | - | -1.95% | - | - |
| 09/12 | 54,960 | 54,960 | 54,600 | 54,600 | +0.79% | 30 | - | -0.8% | - | - |
| 09/11 | 54,290 | 54,290 | 54,160 | 54,170 | -0.57% | 60 | - | -1.61% | - | - |
| 09/10 | 54,450 | 54,480 | 54,450 | 54,480 | +0.29% | 20 | - | -1.11% | - | - |
| 09/09 | 54,500 | 54,500 | 54,290 | 54,320 | -0.53% | 390 | - | -1.36% | - | - |
| 09/06 | 54,630 | 54,790 | 54,610 | 54,610 | -0.4% | 1,180 | - | -0.92% | - | - |
| 09/05 | 55,330 | 55,330 | 54,800 | 54,830 | -0.49% | 50 | - | -0.6% | - | - |
| 09/04 | 55,000 | 55,100 | 55,000 | 55,100 | -0.52% | 20 | - | -0.16% | - | - |
| 09/03 | 56,070 | 56,190 | 55,390 | 55,390 | +0.58% | 120 | - | +0.22% | - | - |
| 09/02 | 54,850 | 55,230 | 54,850 | 55,070 | +0.29% | 190 | - | -0.48% | - | - |
| 08/30 | 54,530 | 54,910 | 54,200 | 54,910 | +0.26% | 280 | - | -0.88% | - | - |
| 08/29 | 54,550 | 54,770 | 54,550 | 54,770 | -0.13% | 50 | - | -1.23% | - | - |
| 08/28 | 54,430 | 54,840 | 54,430 | 54,840 | -0.22% | 310 | - | -1.25% | - | - |
| 08/27 | 54,750 | 55,000 | 54,750 | 54,960 | -0.02% | 90 | - | -1.23% | - | - |
| 08/26 | 54,970 | 54,970 | 54,970 | 54,970 | -0.33% | 10 | - | -1.42% | - | - |
| 08/23 | 55,300 | 55,300 | 55,120 | 55,150 | -0.27% | 80 | - | -1.31% | - | - |
| 08/22 | 55,260 | 55,300 | 55,260 | 55,300 | +0.07% | 20 | - | -1.24% | - | - |
| 08/21 | 55,510 | 55,510 | 55,260 | 55,260 | -0.52% | 20 | - | -1.53% | - | - |
| 08/20 | 55,680 | 55,680 | 55,390 | 55,550 | +0.4% | 80 | - | -1.25% | - | - |
| 08/19 | 55,410 | 55,550 | 55,330 | 55,330 | -0.97% | 40 | - | -1.86% | - | - |
| 08/16 | 55,700 | 55,890 | 55,700 | 55,870 | +0.32% | 90 | - | -1.18% | - | - |
| 08/15 | 55,450 | 55,690 | 55,450 | 55,690 | +0.43% | 80 | - | -1.72% | - | - |
| 08/14 | 55,180 | 55,450 | 55,180 | 55,450 | -0.05% | 20 | - | -2.38% | - | - |
| 08/13 | 54,980 | 55,480 | 54,980 | 55,480 | +0.91% | 190 | - | -2.57% | - | - |
| 08/09 | 54,900 | 55,080 | 54,900 | 54,980 | +0.15% | 140 | - | -3.67% | - | - |
| 08/08 | 54,800 | 54,990 | 54,680 | 54,900 | -0.36% | 120 | - | -4.08% | - | - |
| 08/07 | 54,680 | 55,100 | 54,030 | 55,100 | +0.2% | 400 | - | -3.99% | - | - |
| 08/06 | 54,620 | 54,990 | 54,400 | 54,990 | +2.1% | 250 | - | -4.42% | - | - |
| 08/05 | 55,310 | 55,310 | 53,860 | 53,860 | -3.15% | 360 | - | -6.62% | - | - |
| 08/02 | 55,970 | 55,970 | 55,610 | 55,610 | 0% | 20 | - | -3.91% | - | - |
| 08/01 | 55,500 | 55,610 | 55,490 | 55,610 | +0.2% | 690 | - | -4.09% | - | - |
| 07/31 | 56,450 | 56,490 | 55,500 | 55,500 | -2.92% | 270 | - | -4.47% | - | - |
| 07/30 | 56,710 | 57,170 | 56,710 | 57,170 | +0.23% | 150 | - | -1.78% | - | - |
| 07/29 | 57,200 | 57,200 | 57,000 | 57,040 | +0.65% | 210 | - | -2.08% | - | - |
| 07/26 | 56,690 | 56,690 | 56,670 | 56,670 | +0.82% | 20 | - | -2.78% | - | - |
| 07/25 | 56,280 | 56,500 | 56,030 | 56,210 | -1.21% | 460 | - | -3.65% | - | - |
| 07/24 | 57,020 | 57,040 | 56,900 | 56,900 | -1.06% | 110 | - | -2.57% | - | - |
| 07/23 | 57,800 | 57,800 | 57,510 | 57,510 | -0.76% | 280 | - | -1.57% | - | - |
| 07/22 | 57,740 | 58,000 | 57,740 | 57,950 | -0.1% | 80 | - | -0.82% | - | - |
| 07/19 | 57,780 | 58,010 | 57,780 | 58,010 | +0.26% | 90 | - | -0.7% | - | - |
| 07/18 | 57,520 | 57,860 | 57,520 | 57,860 | -1.08% | 250 | - | -0.92% | - | - |
| 07/17 | 58,470 | 58,580 | 58,450 | 58,490 | -0.1% | 260 | - | +0.22% | - | - |
| 07/16 | 58,740 | 58,740 | 58,430 | 58,550 | -0.2% | 90 | - | +0.44% | - | - |
| 07/12 | 58,580 | 58,670 | 58,570 | 58,670 | -1.08% | 90 | - | +0.74% | - | - |
| 07/11 | 59,170 | 59,310 | 59,160 | 59,310 | +0.36% | 200 | - | +1.95% | - | - |
| 07/10 | 59,100 | 59,100 | 59,100 | 59,100 | 0% | 10 | - | +1.73% | - | - |
| 07/09 | 59,100 | 59,100 | 59,100 | 59,100 | +0.24% | 20 | - | +1.88% | - | - |
| 07/08 | 59,080 | 59,080 | 58,830 | 58,960 | +0.22% | 200 | - | +1.77% | - | - |
| 07/05 | 59,000 | 59,000 | 58,830 | 58,830 | -0.29% | 30 | - | +1.67% | - | - |
| 07/04 | 58,750 | 59,000 | 58,750 | 59,000 | +0.56% | 180 | - | +2.11% | - | - |
| 07/03 | 58,670 | 58,670 | 58,670 | 58,670 | 0% | 10 | - | +1.7% | - | - |
| 07/02 | 58,800 | 58,800 | 58,630 | 58,670 | -0.07% | 70 | - | +1.81% | - | - |
| 07/01 | 58,680 | 58,710 | 58,340 | 58,710 | +0.05% | 170 | - | +1.99% | - | - |
| 06/28 | 58,510 | 58,680 | 58,510 | 58,680 | +0.58% | 50 | - | +2.06% | - | - |
| 06/27 | 58,420 | 58,420 | 58,280 | 58,340 | -0.19% | 70 | - | +1.58% | - | - |
| 06/26 | 58,220 | 58,450 | 58,130 | 58,450 | +0.19% | 230 | - | +1.86% | - | - |
| 06/25 | 58,310 | 58,400 | 58,310 | 58,340 | +0.07% | 60 | - | +1.76% | - | - |
| 06/24 | 58,380 | 58,400 | 58,290 | 58,300 | +0.52% | 90 | - | +1.78% | - | - |
| 06/21 | 57,930 | 58,110 | 57,930 | 58,000 | +0.12% | 130 | - | +1.35% | - | - |
| 06/20 | 57,750 | 57,950 | 57,750 | 57,930 | +0.36% | 250 | - | +1.29% | - | - |
| 06/19 | 57,740 | 57,760 | 57,720 | 57,720 | +0.4% | 390 | - | +1.01% | - | - |
| 06/18 | 57,570 | 57,570 | 57,490 | 57,490 | -0.14% | 50 | - | +0.66% | - | - |
| 06/17 | 57,350 | 57,580 | 57,350 | 57,570 | -0.31% | 300 | - | +0.84% | - | - |
| 06/14 | 57,140 | 57,750 | 57,140 | 57,750 | +0.61% | 200 | - | +1.22% | - | - |
| 06/13 | 57,060 | 57,400 | 57,060 | 57,400 | +0.7% | 110 | - | +0.69% | - | - |
| 06/12 | 56,870 | 57,000 | 56,870 | 57,000 | +0.23% | 130 | - | +0.06% | - | - |
| 06/11 | 57,060 | 57,060 | 56,870 | 56,870 | -0.33% | 140 | - | -0.13% | - | - |
| 06/10 | 57,150 | 57,150 | 57,000 | 57,060 | -0.16% | 50 | - | +0.25% | - | - |
| 06/07 | 57,250 | 57,250 | 57,050 | 57,150 | -0.31% | 90 | - | +0.48% | - | - |
| 06/06 | 57,050 | 57,330 | 57,050 | 57,330 | +0.74% | 140 | - | +0.83% | - | - |
| 06/05 | 57,250 | 57,250 | 56,910 | 56,910 | -0.59% | 70 | - | +0.14% | - | - |
| 06/04 | 57,270 | 57,290 | 57,200 | 57,250 | +0.1% | 70 | - | +0.8% | - | - |
| 06/03 | 56,970 | 57,280 | 56,970 | 57,190 | +0.79% | 290 | - | +0.78% | - | - |
| 05/31 | 56,740 | 56,740 | 56,740 | 56,740 | 0% | 10 | - | +0.09% | - | - |
| 05/30 | 57,040 | 57,040 | 56,740 | 56,740 | -0.58% | 80 | - | +0.16% | - | - |
| 05/29 | 57,040 | 57,160 | 57,040 | 57,070 | -0.09% | 70 | - | +0.84% | - | - |
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 | |
| 2010年 2月期 | 52,300 10/26 | 45,450 7/2 7/1 他2件 | 2,910 1/29 | +2.99% 4/2 | -4.82% 5/25 |
| 2011年 1月期 | 47,400 8/3 | 41,800 3/17 | 4,510 7/12 | +3.82% 4/6 | -3.94% 12/24 |
| 2012年 1月期 | 43,100 4/2 | 38,800 1/18 1/17 他2件 | 2,020 9/26 | +4.32% 2/27 | -3.56% 9/26 |
| 2013年 1月期 | 53,300 5/23 | 39,750 8/3 | 2,880 4/5 | +5.79% 4/9 | -6.07% 6/13 |
| 2014年 1月期 | 54,300 4/4 | 49,150 8/7 | 1,670 12/24 | +2.8% 11/29 | -1.82% 2/4 |
| 2015年 1月期 | 62,000 12/10 12/8 他3件 | 53,500 8/8 | 1,070 4/14 | +5.05% 11/26 | -2.79% 1/16 |
| 2016年 1月期 | 59,400 8/18 8/13 他2件 | 48,900 6/27 | 1,400 5/2 | +2.01% 7/21 | -5.42% 6/27 |
| 2017年 1月期 | 53,000 1/4 | 48,800 11/9 | 1,460 4/13 | +3.5% 12/19 | -2.85% 4/17 |
| 2018年 1月期 | 53,700 12/11 | 49,500 5/31 5/30 | 1,230 1/29 | +2.05% 7/19 | -3.24% 2/16 |
| 2019年 1月期 | 51,000 8/15 | 48,000 1/7 1/4 他2件 | 1,760 12/25 | +1.13% 2/5 | -2.58% 12/25 |
| 2020年 1月期 | 51,800 7/22 | 48,000 3/19 | 4,350 7/21 | +2.49% 6/5 | -4.54% 3/19 |
| 2021年 1月期 | 52,400 7/29 7/5 他2件 | 50,500 11/9 11/2 | 3,680 6/23 | +1.25% 3/12 | -1.44% 11/2 |
| 2022年 1月期 | 52,840 7/27 | 49,630 3/11 | 2,350 7/14 | +2.29% 6/8 | -1.85% 1/19 |
| 2023年 1月期 | 53,300 9/8 | 48,000 1/4 | 1,550 11/29 | +3.01% 6/29 | -4.31% 1/4 |
| 最新 | 56,550 2024/10/24 | 40 | +1.94% 55,474 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/10/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
38,800円（2012/01/18） - 46%（1.46倍）
56,550円（10/24）