株価チャート
株価
10/30
- 前日 (10/29)
- 3,270
- 始値
- 3,235
- 高値
- 3,330
- 安値
- 3,210
- 終値 +1.07%
- 3,305
- 出来高 +41.18%
- 12,000
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,312 - 株価（25日）
移動平均値 - -3.45%
3,423 - 出来高（5日）
移動平均値 - +19.28%
10,060
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 | 3,235 | 3,330 | 3,210 | 3,305 | +1.07% | 12,000 | 339億2741万 | -3.45% | 16.82 | 3.16 |
| 10/29 | 3,330 | 3,330 | 3,250 | 3,270 | -2.24% | 8,500 | 335億6811万 | -4.66% | 16.64 | 3.13 |
| 10/28 | 3,375 | 3,375 | 3,315 | 3,345 | +1.21% | 3,100 | 343億3803万 | -2.68% | 17.02 | 3.2 |
| 10/25 | 3,315 | 3,360 | 3,270 | 3,305 | -0.9% | 18,000 | 339億2741万 | -3.87% | 16.82 | 3.16 |
| 10/24 | 3,200 | 3,340 | 3,200 | 3,335 | +2.93% | 8,700 | 342億3537万 | -2.97% | 16.97 | 3.19 |
| 10/23 | 3,220 | 3,295 | 3,200 | 3,240 | +0.15% | 11,200 | 332億6015万 | -5.73% | 16.49 | 3.1 |
| 10/22 | 3,255 | 3,295 | 3,220 | 3,235 | -0.61% | 9,300 | 332億882万 | -6.04% | 16.46 | 3.09 |
| 10/21 | 3,265 | 3,270 | 3,200 | 3,255 | -0.31% | 11,200 | 334億1413万 | -5.68% | 16.56 | 3.11 |
| 10/18 | 3,285 | 3,315 | 3,205 | 3,265 | -2.68% | 36,700 | 335億1679万 | -5.47% | 16.61 | 3.12 |
| 10/17 | 3,495 | 3,495 | 3,325 | 3,355 | -4.01% | 17,800 | 344億4068万 | -2.98% | 17.07 | 3.21 |
| 10/16 | 3,530 | 3,570 | 3,490 | 3,495 | -1.96% | 6,900 | 358億7785万 | +1.27% | 17.78 | 3.34 |
| 10/15 | 3,525 | 3,595 | 3,525 | 3,565 | +1.57% | 8,200 | 365億9643万 | +3.85% | 18.14 | 3.41 |
| 10/11 | 3,580 | 3,585 | 3,510 | 3,510 | -2.23% | 16,000 | 360億3183万 | +2.66% | 17.86 | 3.36 |
| 10/10 | 3,590 | 3,690 | 3,550 | 3,590 | +1.99% | 19,200 | 368億5307万 | +5.4% | 18.27 | 3.43 |
| 10/09 | 3,530 | 3,575 | 3,505 | 3,520 | -0.14% | 6,800 | 361億3448万 | +3.83% | 17.91 | 3.37 |
| 10/08 | 3,580 | 3,580 | 3,440 | 3,525 | -2.76% | 21,000 | 361億8581万 | +4.29% | 17.94 | 3.37 |
| 10/07 | 3,600 | 3,625 | 3,560 | 3,625 | +2.26% | 18,000 | 372億1236万 | +7.47% | 18.45 | 3.47 |
| 10/04 | 3,490 | 3,625 | 3,480 | 3,545 | +1.87% | 24,800 | 363億9112万 | +5.32% | 18.04 | 3.39 |
| 10/03 | 3,400 | 3,560 | 3,400 | 3,480 | +2.35% | 19,000 | 357億2387万 | +3.79% | 17.71 | 3.33 |
| 10/02 | 3,470 | 3,560 | 3,360 | 3,400 | -3.41% | 36,500 | 349億263万 | +1.61% | 17.3 | 3.25 |
| 10/01 | 3,500 | 3,570 | 3,405 | 3,520 | -0.14% | 35,200 | 361億3448万 | +5.39% | 17.91 | 3.37 |
| 09/30 | 3,365 | 3,535 | 3,365 | 3,525 | +1.73% | 40,800 | 361億8581万 | +5.86% | 17.94 | 3.37 |
| 09/27 | 3,520 | 3,545 | 3,435 | 3,465 | -1.42% | 18,800 | 355億6988万 | +4.46% | 17.63 | 3.31 |
| 09/26 | 3,385 | 3,585 | 3,385 | 3,515 | +3.84% | 34,400 | 360億8316万 | +6.39% | 17.89 | 3.36 |
| 09/25 | 3,475 | 3,515 | 3,385 | 3,385 | -2.59% | 16,400 | 347億4864万 | +3.04% | 17.22 | 3.24 |
| 09/24 | 3,465 | 3,550 | 3,445 | 3,475 | +0.87% | 23,300 | 356億7254万 | +6.33% | 17.68 | 3.32 |
| 09/20 | 3,370 | 3,500 | 3,365 | 3,445 | +2.23% | 29,700 | 353億6457万 | +6.2% | 17.53 | 3.29 |
| 09/19 | 3,270 | 3,385 | 3,270 | 3,370 | +2.43% | 25,300 | 345億9466万 | +4.69% | 17.15 | 3.22 |
| 09/18 | 3,330 | 3,335 | 3,245 | 3,290 | -1.2% | 23,800 | 337億7342万 | +2.84% | 16.74 | 3.15 |
| 09/17 | 3,350 | 3,395 | 3,285 | 3,330 | -1.62% | 16,400 | 341億8404万 | +4.88% | 16.95 | 3.18 |
| 09/13 | 3,430 | 3,485 | 3,355 | 3,385 | -1.6% | 16,700 | 347億4864万 | +7.73% | 17.22 | 3.24 |
| 09/12 | 3,395 | 3,540 | 3,395 | 3,440 | +3.3% | 38,100 | 353億1325万 | +11% | 17.5 | 3.29 |
| 09/11 | 3,390 | 3,395 | 3,280 | 3,330 | -1.04% | 27,700 | 341億8404万 | +9% | 16.95 | 3.18 |
| 09/10 | 3,230 | 3,365 | 3,180 | 3,365 | +6.15% | 44,800 | 345億4334万 | +11.79% | 17.12 | 3.22 |
| 09/09 | 2,954 | 3,215 | 2,911 | 3,170 | +4.11% | 43,400 | 325億4157万 | +7.2% | 16.13 | 3.03 |
| 09/06 | 3,160 | 3,180 | 3,005 | 3,045 | -5.43% | 23,700 | 312億5838万 | +4.25% | 15.49 | 2.91 |
| 09/05 | 3,115 | 3,245 | 3,110 | 3,220 | +1.1% | 28,300 | 330億5484万 | +11.07% | 16.39 | 3.08 |
| 09/04 | 3,135 | 3,320 | 3,100 | 3,185 | -0.62% | 51,100 | 326億9555万 | +10.9% | 16.21 | 3.04 |
| 09/03 | 3,225 | 3,245 | 3,155 | 3,205 | -1.69% | 35,300 | 329億86万 | +12.54% | 16.31 | 3.06 |
| 09/02 | 3,380 | 3,380 | 3,205 | 3,260 | -2.4% | 28,400 | 334億6546万 | +15.4% | 16.59 | 3.12 |
| 08/30 | 3,420 | 3,480 | 3,340 | 3,340 | -3.61% | 23,400 | 342億8670万 | +19.5% | 17 | 3.19 |
| 08/29 | 3,210 | 3,480 | 3,045 | 3,465 | +7.61% | 72,800 | 355億6988万 | +25.36% | 17.63 | 3.31 |
| 08/28 | 3,325 | 3,360 | 3,220 | 3,220 | -2.72% | 20,000 | 330億5484万 | +17.78% | 16.39 | 3.08 |
| 08/27 | 3,295 | 3,320 | 3,225 | 3,310 | +2.48% | 13,800 | 339億7873万 | +21.92% | 16.84 | 3.16 |
| 08/26 | 3,330 | 3,330 | 3,225 | 3,230 | -1.82% | 21,200 | 331億5750万 | +20.03% | 16.44 | 3.09 |
| 08/23 | 3,230 | 3,325 | 3,185 | 3,290 | +3.3% | 31,800 | 337億7342万 | +23.22% | 16.74 | 3.15 |
| 08/22 | 3,165 | 3,220 | 3,130 | 3,185 | +0.95% | 35,600 | 326億9555万 | +20.23% | 16.21 | 3.04 |
| 08/21 | 3,045 | 3,195 | 2,991 | 3,155 | +4.13% | 61,600 | 323億8758万 | +19.92% | 16.05 | 3.02 |
| 08/20 | 2,995 | 3,100 | 2,953 | 3,030 | +2.12% | 62,600 | 311億440万 | +15.96% | 15.42 | 2.9 |
| 08/19 | 2,870 | 2,975 | 2,767 | 2,967 | +3.38% | 41,300 | 304億5767万 | +14.29% | 15.1 | 2.84 |
| 08/16 | 2,887 | 2,947 | 2,868 | 2,870 | +1.7% | 53,000 | 294億6192万 | +11.28% | 14.6 | 2.74 |
| 08/15 | 2,870 | 3,010 | 2,822 | 2,822 | -1.67% | 87,600 | 289億6918万 | +9.93% | 14.36 | 2.7 |
| 08/14 | 2,705 | 2,885 | 2,705 | 2,870 | +6.77% | 122,600 | 294億6192万 | +12.2% | 14.6 | 2.74 |
| 08/13 | 2,512 | 2,757 | 2,512 | 2,688 | +7.61% | 57,900 | 275億9361万 | +5.49% | 13.68 | 2.57 |
| 08/09 | 2,326 | 2,498 | 2,326 | 2,498 | +7.53% | 52,600 | 256億4316万 | -1.85% | 12.71 | 2.39 |
| 08/08 | 2,383 | 2,407 | 2,081 | 2,323 | +0.13% | 126,500 | 238億4671万 | -8.94% | 11.82 | 2.22 |
| 08/07 | 2,229 | 2,400 | 2,229 | 2,320 | +4.84% | 36,200 | 238億1591万 | -9.59% | 11.81 | 2.22 |
| 08/06 | 2,134 | 2,342 | 2,134 | 2,213 | +7.79% | 32,200 | 227億1750万 | -14.22% | 11.26 | 2.12 |
| 08/05 | 2,051 | 2,225 | 2,011 | 2,053 | -9.6% | 77,700 | 210億7503万 | -21.01% | 10.45 | 1.96 |
| 08/02 | 2,346 | 2,384 | 2,259 | 2,271 | -8.39% | 63,100 | 233億1290万 | -13.42% | 11.56 | 2.17 |
| 08/01 | 2,547 | 2,547 | 2,426 | 2,479 | -2.9% | 22,600 | 254億4812万 | -5.99% | 12.61 | 2.37 |
| 07/31 | 2,561 | 2,613 | 2,520 | 2,553 | -1.39% | 15,500 | 262億777万 | -3.26% | 12.99 | 2.44 |
| 07/30 | 2,626 | 2,629 | 2,580 | 2,589 | -1.03% | 9,400 | 265億7732万 | -1.86% | 13.17 | 2.48 |
| 07/29 | 2,537 | 2,684 | 2,537 | 2,616 | +3.52% | 32,300 | 268億5449万 | -0.87% | 13.31 | 2.5 |
| 07/26 | 2,563 | 2,588 | 2,504 | 2,527 | -1.4% | 15,700 | 259億4086万 | -4.17% | 12.86 | 2.42 |
| 07/25 | 2,654 | 2,654 | 2,556 | 2,563 | -5.21% | 36,500 | 263億1042万 | -2.99% | 13.04 | 2.45 |
| 07/24 | 2,740 | 2,740 | 2,660 | 2,704 | -1.71% | 16,400 | 277億5785万 | +2.31% | 13.76 | 2.59 |
| 07/23 | 2,700 | 2,800 | 2,696 | 2,751 | +1.74% | 17,000 | 282億4033万 | +4.24% | 14 | 2.63 |
| 07/22 | 2,706 | 2,726 | 2,672 | 2,704 | -0.41% | 16,400 | 277億5785万 | +2.77% | 13.76 | 2.59 |
| 07/19 | 2,790 | 2,801 | 2,680 | 2,715 | -2.02% | 15,600 | 278億7077万 | +3.35% | 13.82 | 2.6 |
| 07/18 | 2,759 | 2,830 | 2,751 | 2,771 | +1.5% | 35,100 | 284億4564万 | +5.84% | 14.1 | 2.65 |
| 07/17 | 2,725 | 2,760 | 2,669 | 2,730 | +1.11% | 21,600 | 280億2476万 | +4.88% | 13.89 | 2.61 |
| 07/16 | 2,634 | 2,700 | 2,626 | 2,700 | +3.29% | 22,200 | 277億1679万 | +4.33% | 13.74 | 2.58 |
| 07/12 | 2,543 | 2,614 | 2,542 | 2,614 | +2.79% | 9,100 | 268億3396万 | +1.63% | 13.3 | 2.5 |
| 07/11 | 2,560 | 2,590 | 2,523 | 2,543 | -0.66% | 17,600 | 261億511万 | -0.78% | 12.94 | 2.43 |
| 07/10 | 2,589 | 2,609 | 2,534 | 2,560 | -1.8% | 7,400 | 262億7962万 | +0.27% | 13.03 | 2.45 |
| 07/09 | 2,592 | 2,639 | 2,592 | 2,607 | +0.27% | 7,900 | 267億6210万 | +2.56% | 13.27 | 2.49 |
| 07/08 | 2,630 | 2,657 | 2,596 | 2,600 | -0.88% | 5,300 | 266億9024万 | +2.77% | 13.23 | 2.49 |
| 07/05 | 2,630 | 2,669 | 2,600 | 2,623 | -0.57% | 16,100 | 269億2635万 | +4.13% | 13.35 | 2.51 |
| 07/04 | 2,694 | 2,694 | 2,635 | 2,638 | -2.08% | 11,800 | 270億8033万 | +5.35% | 13.42 | 2.52 |
| 07/03 | 2,683 | 2,742 | 2,625 | 2,694 | 0% | 20,100 | 276億5520万 | +8.37% | 13.71 | 2.58 |
| 07/02 | 2,689 | 2,743 | 2,677 | 2,694 | +0.64% | 26,200 | 276億5520万 | +9.29% | 13.71 | 2.58 |
| 07/01 | 2,641 | 2,689 | 2,641 | 2,677 | +1.36% | 12,800 | 274億8068万 | +9.31% | 13.62 | 2.56 |
| 06/28 | 2,650 | 2,661 | 2,616 | 2,641 | +0.15% | 17,400 | 271億1113万 | +8.68% | 13.44 | 2.52 |
| 06/27 | 2,514 | 2,667 | 2,514 | 2,637 | +4.68% | 29,100 | 270億7007万 | +9.19% | 13.42 | 2.52 |
| 06/26 | 2,529 | 2,558 | 2,476 | 2,519 | -0.75% | 23,400 | 258億5874万 | +4.78% | 12.82 | 2.41 |
| 06/25 | 2,612 | 2,613 | 2,525 | 2,538 | -2.83% | 24,900 | 260億5378万 | +5.93% | 12.91 | 2.43 |
| 06/24 | 2,570 | 2,641 | 2,560 | 2,612 | +1.63% | 17,600 | 268億1343万 | +9.66% | 13.29 | 2.5 |
| 06/21 | 2,585 | 2,619 | 2,538 | 2,570 | -2.43% | 37,100 | 263億8228万 | +8.81% | 13.08 | 2.46 |
| 06/20 | 2,577 | 2,655 | 2,577 | 2,634 | +1.19% | 50,800 | 270億3927万 | +12.18% | 13.4 | 2.52 |
| 06/19 | 2,609 | 2,619 | 2,540 | 2,603 | +0.12% | 29,600 | 267億2104万 | +11.57% | 13.25 | 2.49 |
| 06/18 | 2,552 | 2,617 | 2,552 | 2,600 | +1.56% | 41,700 | 266億9024万 | +12.36% | 13.23 | 2.49 |
| 06/17 | 2,561 | 2,595 | 2,505 | 2,560 | -1.46% | 53,300 | 262億7962万 | +11.4% | 13.03 | 2.45 |
| 06/14 | 2,450 | 2,600 | 2,444 | 2,598 | +4.76% | 72,600 | 266億6971万 | +14% | 13.22 | 2.48 |
| 06/13 | 2,400 | 2,480 | 2,400 | 2,480 | +3.42% | 50,900 | 254億5839万 | +9.98% | 12.62 | 2.37 |
| 06/12 | 2,360 | 2,419 | 2,340 | 2,398 | +1.61% | 34,800 | 246億1662万 | +7.29% | 12.2 | 2.29 |
| 06/11 | 2,338 | 2,375 | 2,332 | 2,360 | +2.48% | 12,200 | 242億2653万 | +6.55% | 12.01 | 2.26 |
| 06/10 | 2,380 | 2,380 | 2,303 | 2,303 | -3.03% | 25,300 | 236億4140万 | +4.68% | 11.72 | 2.2 |
| 06/07 | 2,301 | 2,394 | 2,284 | 2,375 | +3.26% | 28,100 | 243億8051万 | +8.65% | 12.09 | 2.27 |
| 06/06 | 2,300 | 2,357 | 2,274 | 2,300 | 0% | 26,300 | 236億1060万 | +5.94% | 11.7 | 2.2 |
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 | 661 1,322 8/8 | 490 980 11/12 980 5/17 | 64,400 32,200 2/18 | - | - | +15.62% 11/27 | -11.2% 1/23 |
| 2009年 3月期 | 604 1,207 5/15 | 286 572 10/9 | 39,800 19,900 2/25 | - | - | +15.87% 11/25 | -36.5% 10/8 |
| 2010年 3月期 | 401 801 7/2 | 245 490 11/20 | 38,400 19,200 12/16 | - | - | +16.62% 7/2 | -14.5% 11/6 |
| 2011年 3月期 | 289 577 4/1 | 177 353 11/17 | 120,000 60,000 11/17 | 32億110万 | 19億5838万 | +11.95% 3/10 | -14% 11/22 |
| 2012年 3月期 | 295 589 3/27 589 3/26 | 197 393 4/18 | 26,400 13,200 8/25 | 32億6767万 | 21億8030万 | +9.35% 12/26 | -6.74% 10/4 |
| 2013年 3月期 | 414 828 1/23 828 1/22 | 235 470 5/16 | 46,800 23,400 12/21 | 45億9361万 | 26億748万 | +34% 1/21 | -11.03% 5/15 |
| 2014年 3月期 | 1,086 2,171 9/17 | 329 658 6/7 | 1,286,200 643,100 9/13 | 120億4436万 | 36億5047万 | +84.52% 9/17 | -13.72% 6/7 |
| 2015年 3月期 | 1,440 2,879 1/20 | 716 1,431 5/23 | 245,200 122,600 5/28 | 147億7715万 | 73億2663万 | +20.9% 12/29 | -29.95% 5/23 |
| 2016年 3月期 | 2,625 5,250 9/4 | 1,056 2,112 2/12 | 165,400 82,700 11/11 | 269億4688万 | 108億4034万 | +32.22% 8/11 | -21.44% 1/14 |
| 2017年 3月期 | 2,538 3/31 | 1,030 2,060 8/9 | 188,400 94,200 8/8 | 260億5378万 | 105億7344万 | +21.39% 11/7 | -21.22% 8/9 |
| 2018年 3月期 | 2,590 5/23 | 1,616 3/29 | 59,300 3/9 | 265億8759万 | 165億8901万 | +9.05% 5/19 | -10.76% 3/29 |
| 2019年 3月期 | 2,749 3/28 | 1,213 8/15 | 67,000 1/9 | 282億1980万 | 124億5202万 | +22.43% 12/27 | -12.02% 5/9 |
| 2020年 3月期 | 2,907 8/14 | 956 3/19 | 117,000 3/10 | 298億4175万 | 98億1379万 | +24.97% 4/30 | -44.65% 3/13 |
| 2021年 3月期 | 1,770 3/18 | 976 8/3 | 223,500 7/20 | 181億6989万 | 100億1910万 | +22.81% 3/1 | -17.98% 7/3 |
| 2022年 3月期 | 1,850 10/28 | 1,252 5/14 | 115,600 12/17 | 189億9113万 | 128億5238万 | +15.03% 6/10 | -13.98% 5/14 |
| 2023年 3月期 | 1,650 4/20 | 1,301 12/28 | 33,000 5/16 | 169億3804万 | 133億5538万 | +2.92% 2/6 | -10.02% 5/16 |
| 2024年 3月期 | 2,424 2/8 | 1,333 4/6 | 180,400 2/6 | 248億8352万 | 136億8388万 | +26.71% 12/20 | -14.97% 10/19 |
| 最新 | 3,305 2024/10/30 | 12,000 | 339億2741万 | -3.45% 3,423 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 133%（2.33倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/10/30 vs 2023/12/29
- 59%（1.59倍）
- 過去安値
177円（2010/11/17） - 1773%（18.73倍）
3,305円（10/30）