株価チャート
株価
10/30
- 前日 (10/29)
- 465
- 始値
- 460
- 高値
- 463
- 安値
- 454
- 終値 -2.37%
- 454
- 出来高 +565.69%
- 67,900
乖離率
- 株価(5日)
移動平均値 - -0.87%
458 - 株価(25日)
移動平均値 - -3.81%
472 - 出来高(5日)
移動平均値 - +222.41%
21,060
2024/06/06~2024/10/30
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 | ||||||||||
10/30 | 460 | 463 | 454 | 454 | -2.37% | 67,900 | 40億4514万 | -3.81% | 6.03 | 0.35 |
10/29 | 459 | 467 | 459 | 465 | +1.31% | 10,200 | 41億4315万 | -1.69% | 6.17 | 0.36 |
10/28 | 459 | 459 | 454 | 459 | +1.32% | 6,400 | 40億8969万 | -3.16% | 6.1 | 0.36 |
10/25 | 461 | 465 | 452 | 453 | -1.74% | 14,600 | 40億3623万 | -4.63% | 6.02 | 0.35 |
10/24 | 461 | 462 | 461 | 461 | 0% | 6,200 | 41億751万 | -3.15% | 6.12 | 0.36 |
10/23 | 466 | 469 | 461 | 461 | -1.5% | 8,400 | 41億751万 | -3.35% | 6.12 | 0.36 |
10/22 | 470 | 470 | 465 | 468 | -0.85% | 10,600 | 41億6988万 | -1.89% | 6.21 | 0.36 |
10/21 | 470 | 472 | 470 | 472 | +0.43% | 2,400 | 42億552万 | -1.26% | 6.27 | 0.37 |
10/18 | 471 | 474 | 470 | 470 | -0.21% | 6,100 | 41億8770万 | -1.67% | 6.24 | 0.36 |
10/17 | 471 | 473 | 470 | 471 | 0% | 4,600 | 41億9661万 | -1.46% | 6.25 | 0.37 |
10/16 | 471 | 474 | 470 | 471 | -0.21% | 8,000 | 41億9661万 | -1.67% | 6.25 | 0.37 |
10/15 | 477 | 477 | 472 | 472 | -0.21% | 12,700 | 42億552万 | -1.46% | 6.27 | 0.37 |
10/11 | 473 | 475 | 472 | 473 | 0% | 4,600 | 42億1443万 | -1.25% | 6.28 | 0.37 |
10/10 | 472 | 475 | 472 | 473 | 0% | 3,800 | 42億1443万 | -1.25% | 6.28 | 0.37 |
10/09 | 479 | 479 | 471 | 473 | -1.05% | 8,600 | 42億1443万 | -1.25% | 6.28 | 0.37 |
10/08 | 480 | 481 | 476 | 478 | -1.04% | 3,600 | 42億5898万 | -0.42% | 6.35 | 0.37 |
10/07 | 481 | 483 | 480 | 483 | +0.63% | 7,600 | 43億353万 | +0.63% | 6.41 | 0.37 |
10/04 | 481 | 482 | 480 | 480 | 0% | 2,400 | 42億7680万 | 0% | 6.37 | 0.37 |
10/03 | 484 | 488 | 480 | 480 | -0.62% | 4,000 | 42億7680万 | 0% | 6.37 | 0.37 |
10/02 | 481 | 489 | 481 | 483 | +0.63% | 11,400 | 43億353万 | +0.63% | 6.41 | 0.37 |
10/01 | 480 | 481 | 478 | 480 | +0.21% | 3,400 | 42億7680万 | 0% | 6.37 | 0.37 |
09/30 | 480 | 480 | 478 | 479 | -0.83% | 4,400 | 42億6789万 | -0.21% | 6.36 | 0.37 |
09/27 | 485 | 485 | 481 | 483 | 0% | 5,000 | 43億353万 | +0.84% | 6.41 | 0.37 |
09/26 | 482 | 483 | 480 | 483 | +0.42% | 8,800 | 43億353万 | +1.05% | 6.41 | 0.37 |
09/25 | 478 | 481 | 478 | 481 | +0.42% | 5,300 | 42億8571万 | +0.63% | 6.39 | 0.37 |
09/24 | 483 | 483 | 477 | 479 | -0.83% | 11,400 | 42億6789万 | +0.42% | 6.36 | 0.37 |
09/20 | 480 | 484 | 480 | 483 | +0.63% | 8,400 | 43億353万 | +1.47% | 6.41 | 0.37 |
09/19 | 482 | 482 | 478 | 480 | -0.21% | 11,100 | 42億7680万 | +1.05% | 6.37 | 0.37 |
09/18 | 478 | 482 | 476 | 481 | +0.63% | 17,200 | 42億8571万 | +1.26% | 6.39 | 0.37 |
09/17 | 476 | 478 | 476 | 478 | 0% | 7,700 | 42億5898万 | +1.06% | 6.35 | 0.37 |
09/13 | 480 | 480 | 475 | 478 | -0.62% | 12,000 | 42億5898万 | +1.06% | 6.35 | 0.37 |
09/12 | 477 | 481 | 476 | 481 | +1.48% | 10,000 | 42億8571万 | +1.69% | 6.39 | 0.37 |
09/11 | 481 | 481 | 473 | 474 | -1.46% | 17,000 | 42億2334万 | +0.42% | 6.29 | 0.37 |
09/10 | 476 | 481 | 476 | 481 | +0.84% | 2,200 | 42億8571万 | +2.12% | 6.39 | 0.37 |
09/09 | 473 | 477 | 473 | 477 | +0.21% | 7,400 | 42億5007万 | +1.49% | 6.33 | 0.37 |
09/06 | 477 | 480 | 476 | 476 | +0.21% | 3,100 | 42億4116万 | +1.28% | 6.32 | 0.37 |
09/05 | 472 | 483 | 472 | 475 | +0.42% | 28,000 | 42億3225万 | +1.06% | 6.31 | 0.37 |
09/04 | 480 | 480 | 473 | 473 | -1.87% | 13,100 | 42億1443万 | +0.21% | 6.28 | 0.37 |
09/03 | 481 | 488 | 481 | 482 | +0.21% | 16,300 | 42億9462万 | +2.12% | 6.4 | 0.37 |
09/02 | 485 | 487 | 481 | 481 | -0.62% | 3,600 | 42億8571万 | +1.48% | 6.39 | 0.37 |
08/30 | 481 | 484 | 479 | 484 | +0.62% | 5,800 | 43億1244万 | +1.89% | 6.43 | 0.38 |
08/29 | 480 | 482 | 480 | 481 | +0.42% | 6,700 | 42億8571万 | +0.84% | 6.39 | 0.37 |
08/28 | 480 | 481 | 479 | 479 | -0.21% | 4,800 | 42億6789万 | +0.21% | 6.36 | 0.37 |
08/27 | 478 | 484 | 478 | 480 | -0.41% | 6,100 | 42億7680万 | 0% | 6.37 | 0.37 |
08/26 | 484 | 484 | 479 | 482 | 0% | 8,400 | 42億9462万 | +0.21% | 6.4 | 0.37 |
08/23 | 470 | 482 | 470 | 482 | +2.55% | 28,000 | 42億9462万 | -0.21% | 6.4 | 0.37 |
08/22 | 462 | 475 | 462 | 470 | +1.95% | 20,900 | 41億8770万 | -3.09% | 6.24 | 0.36 |
08/21 | 459 | 469 | 458 | 461 | +0.22% | 12,600 | 41億751万 | -5.34% | 6.12 | 0.36 |
08/20 | 459 | 462 | 457 | 460 | +0.66% | 13,200 | 40億9860万 | -6.12% | 6.11 | 0.36 |
08/19 | 463 | 464 | 456 | 457 | -0.65% | 9,300 | 40億7187万 | -7.11% | 6.07 | 0.35 |
08/16 | 461 | 465 | 460 | 460 | -1.29% | 23,400 | 40億9860万 | -7.07% | 6.11 | 0.36 |
08/15 | 466 | 468 | 461 | 466 | +0.22% | 12,800 | 41億5206万 | -6.24% | 6.19 | 0.36 |
08/14 | 456 | 466 | 454 | 465 | +2.65% | 11,700 | 41億4315万 | -6.81% | 6.17 | 0.36 |
08/13 | 454 | 455 | 445 | 453 | -5.23% | 51,800 | 40億3623万 | -9.58% | 6.02 | 0.35 |
08/09 | 465 | 480 | 465 | 478 | +3.24% | 13,300 | 42億5898万 | -5.16% | 6.35 | 0.37 |
08/08 | 462 | 468 | 460 | 463 | -1.49% | 20,200 | 41億2533万 | -8.5% | 6.15 | 0.36 |
08/07 | 453 | 471 | 450 | 470 | +5.38% | 14,900 | 41億8770万 | -7.66% | 6.24 | 0.36 |
08/06 | 443 | 459 | 438 | 446 | +0.68% | 66,600 | 39億7386万 | -12.72% | 5.92 | 0.35 |
08/05 | 462 | 462 | 437 | 443 | -6.54% | 50,200 | 39億4713万 | -13.98% | 5.88 | 0.34 |
08/02 | 490 | 491 | 473 | 474 | -4.63% | 79,900 | 42億2334万 | -8.49% | 6.29 | 0.37 |
08/01 | 503 | 503 | 492 | 497 | -1.19% | 18,100 | 44億2827万 | -4.42% | 6.6 | 0.39 |
07/31 | 497 | 505 | 494 | 503 | +1.82% | 20,700 | 44億8173万 | -3.45% | 6.68 | 0.39 |
07/30 | 515 | 515 | 489 | 494 | -5% | 131,000 | 44億154万 | -5.36% | 6.56 | 0.38 |
07/29 | 517 | 522 | 513 | 520 | +0.97% | 17,000 | 46億3320万 | -0.76% | 6.91 | 0.4 |
07/26 | 518 | 518 | 514 | 515 | 0% | 9,300 | 45億8865万 | -1.72% | 6.84 | 0.4 |
07/25 | 515 | 516 | 511 | 515 | -0.19% | 13,000 | 45億8865万 | -1.9% | 6.84 | 0.4 |
07/24 | 521 | 521 | 515 | 516 | -1.15% | 12,100 | 45億9756万 | -1.71% | 6.85 | 0.4 |
07/23 | 525 | 525 | 519 | 522 | -0.57% | 14,200 | 46億5102万 | -0.76% | 6.93 | 0.4 |
07/22 | 526 | 528 | 521 | 525 | 0% | 10,200 | 46億7775万 | -0.19% | 6.97 | 0.41 |
07/19 | 525 | 526 | 520 | 525 | +0.19% | 11,700 | 46億7775万 | -0.19% | 6.97 | 0.41 |
07/18 | 525 | 527 | 520 | 524 | -0.38% | 9,800 | 46億6884万 | -0.38% | 6.96 | 0.41 |
07/17 | 524 | 526 | 521 | 526 | +0.57% | 4,400 | 46億8666万 | 0% | 6.98 | 0.41 |
07/16 | 521 | 525 | 519 | 523 | +0.19% | 15,800 | 46億5993万 | -0.57% | 6.94 | 0.41 |
07/12 | 518 | 528 | 517 | 522 | +0.38% | 21,600 | 46億5102万 | -0.57% | 6.93 | 0.4 |
07/11 | 520 | 522 | 516 | 520 | +0.58% | 10,800 | 46億3320万 | -0.95% | 6.91 | 0.4 |
07/10 | 519 | 519 | 513 | 517 | -0.58% | 16,500 | 46億647万 | -1.52% | 6.87 | 0.4 |
07/09 | 525 | 525 | 513 | 520 | -0.95% | 23,800 | 46億3320万 | -0.76% | 6.91 | 0.4 |
07/08 | 531 | 532 | 524 | 525 | -0.57% | 20,800 | 46億7775万 | +0.19% | 6.97 | 0.41 |
07/05 | 532 | 565 | 527 | 528 | +0.38% | 81,600 | 47億448万 | +0.76% | 7.01 | 0.41 |
07/04 | 527 | 529 | 526 | 526 | -0.19% | 3,600 | 46億8666万 | +0.57% | 6.98 | 0.41 |
07/03 | 530 | 531 | 527 | 527 | -0.57% | 3,700 | 46億9557万 | +0.96% | 7 | 0.41 |
07/02 | 530 | 533 | 527 | 530 | +0.38% | 7,400 | 47億2230万 | +1.53% | 7.04 | 0.41 |
07/01 | 528 | 528 | 525 | 528 | -0.19% | 15,900 | 47億448万 | +1.34% | 7.01 | 0.41 |
06/28 | 525 | 529 | 522 | 529 | +0.19% | 16,500 | 47億1339万 | +1.54% | 7.02 | 0.41 |
06/27 | 534 | 534 | 528 | 528 | +0.57% | 12,100 | 47億448万 | +1.54% | 7.01 | 0.41 |
06/26 | 534 | 534 | 523 | 525 | -0.57% | 22,100 | 46億7775万 | +0.96% | 6.97 | 0.41 |
06/25 | 530 | 530 | 526 | 528 | -0.38% | 13,400 | 47億448万 | +1.54% | 7.01 | 0.41 |
06/24 | 525 | 530 | 525 | 530 | +0.95% | 9,400 | 47億2230万 | +1.92% | 7.04 | 0.41 |
06/21 | 532 | 534 | 525 | 525 | -1.32% | 11,500 | 46億7775万 | +0.96% | 6.97 | 0.41 |
06/20 | 532 | 533 | 527 | 532 | 0% | 6,100 | 47億4012万 | +2.31% | 7.06 | 0.41 |
06/19 | 534 | 534 | 529 | 532 | +0.38% | 5,800 | 47億4012万 | +2.31% | 7.06 | 0.41 |
06/18 | 531 | 535 | 530 | 530 | 0% | 7,400 | 47億2230万 | +1.73% | 7.04 | 0.41 |
06/17 | 526 | 532 | 524 | 530 | +0.76% | 11,400 | 47億2230万 | +1.53% | 7.04 | 0.41 |
06/14 | 520 | 530 | 520 | 526 | +1.15% | 7,500 | 46億8666万 | +0.38% | 6.98 | 0.41 |
06/13 | 528 | 528 | 520 | 520 | -1.52% | 9,500 | 46億3320万 | -0.95% | 6.91 | 0.4 |
06/12 | 520 | 528 | 520 | 528 | +2.72% | 16,600 | 47億448万 | +0.38% | 7.01 | 0.41 |
06/11 | 517 | 520 | 514 | 514 | -0.39% | 12,400 | 45億7974万 | -2.47% | 6.83 | 0.4 |
06/10 | 509 | 517 | 509 | 516 | +1.38% | 13,100 | 45億9756万 | -2.82% | 6.85 | 0.4 |
06/07 | 511 | 511 | 509 | 509 | -0.39% | 4,700 | 45億3519万 | -4.68% | 6.76 | 0.39 |
06/06 | 513 | 518 | 511 | 511 | 0% | 10,600 | 45億5301万 | -4.84% | 6.79 | 0.4 |
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 3月期 | 1,590 159 6/8 | 650 65 1/16 | 529,300 5,293,000 7/10 | - | - | +27.81% 4/9 | -32.63% 1/16 |
2009年 3月期 | 1,470 147 6/25 | 500 50 10/9 | 1,235,900 12,359,000 4/9 | - | - | +19.01% 6/4 | -34.57% 10/8 |
2010年 3月期 | 1,670 167 9/14 | 750 75 4/28 75 4/1 | 2,350,100 23,501,000 8/31 | - | - | +36% 8/20 | -15.52% 10/1 |
2011年 3月期 | 1,260 126 4/12 | 500 50 3/15 | 3,438,400 34,384,000 3/31 | 112億2660万 | 44億5500万 | +13.97% 3/31 | -32.59% 3/15 |
2012年 3月期 | 920 92 4/20 92 4/1 | 550 55 11/25 | 915,800 9,158,000 4/1 | 81億9720万 | 49億50万 | +15.57% 2/23 | -12.62% 8/9 |
2013年 3月期 | 1,100 110 2/27 | 590 59 6/5 59 6/4 | 6,703,700 67,037,000 2/27 | 98億100万 | 52億5690万 | +21.26% 2/27 | -17.9% 5/16 |
2014年 3月期 | 1,160 116 5/22 | 730 73 3/24 73 3/20 | 2,654,800 26,548,000 5/22 | 103億3560万 | 65億430万 | +18.4% 5/22 | -15.78% 6/7 |
2015年 3月期 | 1,190 119 1/19 | 700 70 10/21 70 10/17 他2件 | 5,937,800 59,378,000 1/19 | 106億290万 | 62億3700万 | +39.83% 1/19 | -9.75% 10/16 |
2016年 3月期 | 1,950 195 7/22 | 800 80 2/12 | 9,908,900 99,089,000 6/30 | 173億7450万 | 71億2800万 | +50.81% 6/30 | -23.08% 1/21 |
2017年 3月期 | 1,060 106 4/25 | 800 80 6/24 | 305,000 3,050,000 9/8 | 94億4460万 | 71億2800万 | +7.18% 7/19 | -9.47% 6/16 |
2018年 3月期 | 1,020 1/26 | 764 4/17 | 464,200 1/26 | 90億8820万 | 68億724万 | +7.12% 10/11 | -8.15% 2/9 |
2019年 3月期 | 874 4/13 | 520 12/25 | 77,800 4/13 | 77億8734万 | 46億3320万 | +9.19% 4/15 | -17.91% 12/25 |
2020年 3月期 | 795 11/1 | 448 3/13 | 1,290,700 11/1 | 70億8345万 | 39億9168万 | +18.18% 10/31 | -24.93% 3/13 |
2021年 3月期 | 690 3/23 | 492 4/6 | 96,100 5/20 | 61億4790万 | 43億8372万 | +9.32% 5/19 | -5.55% 4/28 |
2022年 3月期 | 689 5/17 | 478 3/8 | 176,100 5/17 | 61億3899万 | 42億5898万 | +6.99% 9/17 | -8.25% 12/2 |
2023年 3月期 | 576 12/8 | 429 11/2 | 1,737,500 12/8 | 51億3216万 | 38億2239万 | +18.51% 11/8 | -7.81% 12/20 |
2024年 3月期 | 610 11/27 | 456 4/26 4/10 他2件 | 139,100 2/15 | 54億3510万 | 40億6296万 | +10.94% 8/15 | -6.39% 12/26 |
最新 | 454 2024/10/30 | 67,900 | 40億4514万 | -3.81% 472 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/27
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/27
- 85%(1.85倍)
- 1988/12/28 vs 1987/12/28
- 9%(1.09倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -54%(0.46倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/29 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/29
- 7%(1.07倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/30
- -75%(0.25倍)
- 1998/12/30 vs 1997/12/30
- 67%(1.67倍)
- 1999/12/30 vs 1998/12/30
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- -23%(0.77倍)
- 2002/12/30 vs 2001/12/28
- -49%(0.51倍)
- 2003/12/30 vs 2002/12/30
- 120%(2.2倍)
- 2004/12/30 vs 2003/12/30
- 66%(1.66倍)
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 49%(1.49倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- -24%(0.76倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- 47%(1.47倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/10/30 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
330円(2002/11/19) - 38%(1.38倍)
454円(10/30)