株価チャート
株価
10/30
- 前日 (10/29)
- 5,020
- 始値
- 5,050
- 高値
- 5,050
- 安値
- 5,020
- 終値 +0.6%
- 5,050
- 出来高 -5.41%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +1.59%
4,971 - 株価（25日）
移動平均値 - -0.08%
5,054 - 出来高（5日）
移動平均値 - -62.53%
9,340
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 | 5,050 | 5,050 | 5,020 | 5,050 | +0.6% | 3,500 | 366億4936万 | -0.08% | 27.68 | 10.64 |
| 10/29 | 4,980 | 5,020 | 4,970 | 5,020 | +1.21% | 3,700 | 364億3164万 | -0.81% | 27.52 | 10.57 |
| 10/28 | 4,910 | 4,970 | 4,910 | 4,960 | +1.33% | 5,600 | 359億9620万 | -2.15% | 27.19 | 10.45 |
| 10/25 | 4,940 | 4,945 | 4,895 | 4,895 | -0.71% | 10,100 | 355億2448万 | -3.64% | 26.83 | 10.31 |
| 10/24 | 5,010 | 5,020 | 4,910 | 4,930 | -1.6% | 23,800 | 357億7848万 | -3.18% | 27.03 | 10.38 |
| 10/23 | 5,010 | 5,020 | 5,010 | 5,010 | -0.2% | 6,100 | 363億5907万 | -1.82% | 27.46 | 10.55 |
| 10/22 | 5,040 | 5,040 | 5,010 | 5,020 | -0.4% | 5,600 | 364億3164万 | -1.74% | 27.52 | 10.57 |
| 10/21 | 5,040 | 5,040 | 5,020 | 5,040 | 0% | 6,500 | 365億7679万 | -1.49% | 27.63 | 10.62 |
| 10/18 | 5,050 | 5,050 | 5,040 | 5,040 | 0% | 500 | 365億7679万 | -1.56% | 27.63 | 10.62 |
| 10/17 | 5,040 | 5,040 | 5,040 | 5,040 | -0.2% | 4,300 | 365億7679万 | -1.66% | 27.63 | 10.62 |
| 10/16 | 5,050 | 5,060 | 5,050 | 5,050 | 0% | 2,100 | 366億4936万 | -1.54% | 27.68 | 10.64 |
| 10/15 | 5,050 | 5,060 | 5,050 | 5,050 | 0% | 5,200 | 366億4936万 | -1.64% | 27.68 | 10.64 |
| 10/11 | 5,050 | 5,080 | 5,040 | 5,050 | 0% | 7,300 | 366億4936万 | -1.75% | 27.68 | 10.64 |
| 10/10 | 5,080 | 5,080 | 5,050 | 5,050 | -0.2% | 6,600 | 366億4936万 | -1.83% | 27.68 | 10.64 |
| 10/09 | 5,070 | 5,090 | 5,060 | 5,060 | 0% | 3,400 | 367億2193万 | -1.79% | 27.74 | 10.66 |
| 10/08 | 5,080 | 5,080 | 5,060 | 5,060 | -0.39% | 3,700 | 367億2193万 | -1.9% | 27.74 | 10.66 |
| 10/07 | 5,090 | 5,110 | 5,080 | 5,080 | -0.39% | 3,000 | 368億6708万 | -1.63% | 27.85 | 10.7 |
| 10/04 | 5,100 | 5,100 | 5,080 | 5,100 | +0.2% | 3,200 | 370億1223万 | -1.32% | 27.96 | 10.74 |
| 10/03 | 5,110 | 5,110 | 5,060 | 5,090 | +0.2% | 7,500 | 369億3965万 | -1.57% | 27.9 | 10.72 |
| 10/02 | 5,060 | 5,100 | 5,060 | 5,080 | +0.4% | 5,200 | 368億6708万 | -1.82% | 27.85 | 10.7 |
| 10/01 | 5,060 | 5,110 | 5,060 | 5,060 | +0.2% | 5,400 | 367億2193万 | -2.24% | 27.74 | 10.66 |
| 09/30 | 5,050 | 5,080 | 5,040 | 5,050 | -0.98% | 9,100 | 366億4936万 | -2.51% | 27.68 | 10.64 |
| 09/27 | 5,000 | 5,130 | 5,000 | 5,100 | -2.67% | 24,100 | 370億1223万 | -1.6% | 27.96 | 10.74 |
| 09/26 | 5,250 | 5,260 | 5,230 | 5,240 | +0.19% | 25,400 | 380億2825万 | +1.08% | 28.72 | 11.04 |
| 09/25 | 5,220 | 5,240 | 5,220 | 5,230 | 0% | 9,100 | 379億5567万 | +0.97% | 28.67 | 11.02 |
| 09/24 | 5,230 | 5,240 | 5,210 | 5,230 | +0.19% | 6,800 | 379億5567万 | +1.02% | 28.67 | 11.02 |
| 09/20 | 5,230 | 5,230 | 5,200 | 5,220 | 0% | 3,700 | 378億8310万 | +0.89% | 28.61 | 11 |
| 09/19 | 5,200 | 5,220 | 5,170 | 5,220 | +0.38% | 4,600 | 378億8310万 | +0.97% | 28.61 | 11 |
| 09/18 | 5,210 | 5,220 | 5,200 | 5,200 | 0% | 3,600 | 377億3796万 | +0.64% | 28.51 | 10.95 |
| 09/17 | 5,180 | 5,200 | 5,180 | 5,200 | +0.58% | 3,400 | 377億3796万 | +0.7% | 28.51 | 10.95 |
| 09/13 | 5,190 | 5,200 | 5,170 | 5,170 | -0.19% | 2,700 | 375億2024万 | +0.19% | 28.34 | 10.89 |
| 09/12 | 5,150 | 5,190 | 5,150 | 5,180 | +0.58% | 1,300 | 375億9281万 | +0.43% | 28.4 | 10.91 |
| 09/11 | 5,180 | 5,180 | 5,150 | 5,150 | -0.19% | 3,100 | 373億7509万 | -0.06% | 28.23 | 10.85 |
| 09/10 | 5,150 | 5,180 | 5,140 | 5,160 | +0.19% | 5,000 | 374億4766万 | +0.31% | 28.29 | 10.87 |
| 09/09 | 5,160 | 5,170 | 5,050 | 5,150 | -0.58% | 14,500 | 373億7509万 | +0.57% | 28.23 | 10.85 |
| 09/06 | 5,190 | 5,220 | 5,160 | 5,180 | -0.19% | 2,400 | 375億9281万 | +1.23% | 28.4 | 10.91 |
| 09/05 | 5,210 | 5,250 | 5,160 | 5,190 | +0.58% | 5,400 | 376億6538万 | +1.41% | 28.45 | 10.93 |
| 09/04 | 5,220 | 5,240 | 5,160 | 5,160 | -1.71% | 9,500 | 374億4766万 | +0.78% | 28.29 | 10.87 |
| 09/03 | 5,230 | 5,250 | 5,200 | 5,250 | +0.77% | 5,100 | 381億82万 | +2.5% | 28.78 | 11.06 |
| 09/02 | 5,230 | 5,230 | 5,200 | 5,210 | +0.19% | 3,500 | 378億1053万 | +1.74% | 28.56 | 10.97 |
| 08/30 | 5,190 | 5,230 | 5,190 | 5,200 | +0.19% | 4,700 | 377億3796万 | +1.56% | 28.51 | 10.95 |
| 08/29 | 5,170 | 5,210 | 5,160 | 5,190 | +0.39% | 4,700 | 376億6538万 | +1.39% | 28.45 | 10.93 |
| 08/28 | 5,140 | 5,170 | 5,140 | 5,170 | +0.19% | 3,700 | 375億2024万 | +1% | 28.34 | 10.89 |
| 08/27 | 5,140 | 5,160 | 5,140 | 5,160 | +0.39% | 2,800 | 374億4766万 | +0.8% | 28.29 | 10.87 |
| 08/26 | 5,160 | 5,160 | 5,120 | 5,140 | 0% | 3,000 | 373億252万 | +0.39% | 28.18 | 10.83 |
| 08/23 | 5,160 | 5,160 | 5,140 | 5,140 | +0.19% | 1,600 | 373億252万 | +0.35% | 28.18 | 10.83 |
| 08/22 | 5,150 | 5,160 | 5,130 | 5,130 | -0.19% | 2,200 | 372億2994万 | +0.12% | 28.12 | 10.81 |
| 08/21 | 5,130 | 5,160 | 5,120 | 5,140 | 0% | 2,800 | 373億252万 | +0.27% | 28.18 | 10.83 |
| 08/20 | 5,160 | 5,160 | 5,140 | 5,140 | 0% | 2,000 | 373億252万 | +0.25% | 28.18 | 10.83 |
| 08/19 | 5,150 | 5,160 | 5,140 | 5,140 | -0.19% | 1,800 | 373億252万 | +0.19% | 28.18 | 10.83 |
| 08/16 | 5,150 | 5,170 | 5,150 | 5,150 | +0.19% | 2,000 | 373億7509万 | +0.35% | 28.23 | 10.85 |
| 08/15 | 5,160 | 5,170 | 5,140 | 5,140 | 0% | 1,200 | 373億252万 | +0.12% | 28.18 | 10.83 |
| 08/14 | 5,160 | 5,170 | 5,120 | 5,140 | +0.19% | 2,300 | 373億252万 | +0.06% | 28.18 | 10.83 |
| 08/13 | 5,100 | 5,170 | 5,100 | 5,130 | +0.59% | 1,700 | 372億2994万 | -0.21% | 28.12 | 10.81 |
| 08/09 | 5,110 | 5,180 | 5,050 | 5,100 | -0.2% | 5,700 | 370億1223万 | -0.86% | 27.96 | 10.74 |
| 08/08 | 4,950 | 5,120 | 4,950 | 5,110 | +1.19% | 7,100 | 370億8480万 | -0.78% | 28.01 | 10.76 |
| 08/07 | 4,935 | 5,080 | 4,865 | 5,050 | +2.64% | 12,900 | 366億2159万 | -2.02% | 27.68 | 10.64 |
| 08/06 | 4,625 | 5,050 | 4,625 | 4,920 | +6.96% | 19,100 | 356億7885万 | -4.65% | 26.97 | 10.36 |
| 08/05 | 4,990 | 4,990 | 4,600 | 4,600 | -8.91% | 33,400 | 333億5828万 | -11.04% | 25.22 | 9.69 |
| 08/02 | 5,170 | 5,170 | 5,050 | 5,050 | -3.07% | 19,800 | 366億2159万 | -2.77% | 27.68 | 10.64 |
| 08/01 | 5,230 | 5,230 | 5,200 | 5,210 | -0.38% | 4,700 | 377億8187万 | +0.25% | 28.56 | 10.97 |
| 07/31 | 5,200 | 5,230 | 5,200 | 5,230 | +0.38% | 2,300 | 379億2691万 | +0.69% | 28.67 | 11.02 |
| 07/30 | 5,190 | 5,230 | 5,190 | 5,210 | -0.19% | 1,300 | 377億8187万 | +0.39% | 28.56 | 10.97 |
| 07/29 | 5,200 | 5,220 | 5,180 | 5,220 | +0.38% | 2,900 | 378億5439万 | +0.66% | 28.61 | 11 |
| 07/26 | 5,170 | 5,200 | 5,170 | 5,200 | +0.58% | 3,100 | 377億936万 | +0.39% | 28.51 | 10.95 |
| 07/25 | 5,180 | 5,200 | 5,170 | 5,170 | -0.19% | 5,500 | 374億9180万 | -0.12% | 28.34 | 10.89 |
| 07/24 | 5,180 | 5,210 | 5,180 | 5,180 | 0% | 1,800 | 375億6432万 | +0.14% | 28.4 | 10.91 |
| 07/23 | 5,180 | 5,200 | 5,180 | 5,180 | 0% | 2,700 | 375億6432万 | +0.23% | 28.4 | 10.91 |
| 07/22 | 5,190 | 5,210 | 5,180 | 5,180 | -0.19% | 2,500 | 375億6432万 | +0.31% | 28.4 | 10.91 |
| 07/19 | 5,180 | 5,190 | 5,180 | 5,190 | +0.19% | 2,700 | 376億3684万 | +0.58% | 28.45 | 10.93 |
| 07/18 | 5,180 | 5,210 | 5,170 | 5,180 | 0% | 2,400 | 375億6432万 | +0.47% | 28.4 | 10.91 |
| 07/17 | 5,180 | 5,220 | 5,180 | 5,180 | 0% | 2,900 | 375億6432万 | +0.54% | 28.4 | 10.91 |
| 07/16 | 5,200 | 5,220 | 5,170 | 5,180 | -0.38% | 4,100 | 375億6432万 | +0.58% | 28.4 | 10.91 |
| 07/12 | 5,170 | 5,210 | 5,160 | 5,200 | 0% | 1,800 | 377億936万 | +1.03% | 28.51 | 10.95 |
| 07/11 | 5,190 | 5,200 | 5,180 | 5,200 | 0% | 3,100 | 377億936万 | +1.13% | 28.51 | 10.95 |
| 07/10 | 5,210 | 5,220 | 5,200 | 5,200 | -0.19% | 3,200 | 377億936万 | +1.21% | 28.51 | 10.95 |
| 07/09 | 5,240 | 5,240 | 5,210 | 5,210 | -0.57% | 3,400 | 377億8187万 | +1.5% | 28.56 | 10.97 |
| 07/08 | 5,230 | 5,240 | 5,220 | 5,240 | +0.38% | 2,200 | 379億9943万 | +2.18% | 28.72 | 11.04 |
| 07/05 | 5,250 | 5,250 | 5,220 | 5,220 | -0.38% | 2,900 | 378億5439万 | +1.91% | 28.61 | 11 |
| 07/04 | 5,230 | 5,240 | 5,210 | 5,240 | +0.38% | 4,000 | 379億9943万 | +2.42% | 28.72 | 11.04 |
| 07/03 | 5,220 | 5,220 | 5,200 | 5,220 | +0.77% | 4,600 | 378億5439万 | +2.19% | 28.61 | 11 |
| 07/02 | 5,170 | 5,210 | 5,170 | 5,180 | -0.38% | 4,000 | 375億6432万 | +1.53% | 28.4 | 10.91 |
| 07/01 | 5,170 | 5,200 | 5,170 | 5,200 | +0.58% | 5,100 | 377億936万 | +2% | 28.51 | 10.95 |
| 06/28 | 5,160 | 5,170 | 5,140 | 5,170 | +0.58% | 3,500 | 374億9180万 | +1.47% | 28.34 | 10.88 |
| 06/27 | 5,170 | 5,170 | 5,140 | 5,140 | +0.19% | 2,800 | 372億7425万 | +0.96% | 28.18 | 10.82 |
| 06/26 | 5,140 | 5,170 | 5,120 | 5,130 | -0.19% | 10,700 | 372億173万 | +0.81% | 28.12 | 10.8 |
| 06/25 | 5,100 | 5,140 | 5,100 | 5,140 | +0.98% | 12,400 | 372億7425万 | +1.04% | 28.18 | 10.82 |
| 06/24 | 5,090 | 5,110 | 5,090 | 5,090 | 0% | 2,500 | 369億1166万 | +0.1% | 27.9 | 10.71 |
| 06/21 | 5,050 | 5,110 | 5,050 | 5,090 | -0.2% | 5,000 | 369億1166万 | +0.1% | 27.9 | 10.71 |
| 06/20 | 5,080 | 5,100 | 5,080 | 5,100 | +0.39% | 2,500 | 369億8418万 | +0.31% | 27.96 | 10.73 |
| 06/19 | 5,100 | 5,100 | 5,080 | 5,080 | +0.2% | 1,300 | 368億3914万 | -0.04% | 27.85 | 10.69 |
| 06/18 | 5,080 | 5,100 | 5,070 | 5,070 | -0.2% | 3,600 | 367億6662万 | -0.18% | 27.79 | 10.67 |
| 06/17 | 5,100 | 5,110 | 5,080 | 5,080 | 0% | 2,400 | 368億3914万 | +0.06% | 27.85 | 10.69 |
| 06/14 | 5,110 | 5,110 | 5,080 | 5,080 | 0% | 3,500 | 368億3914万 | +0.1% | 27.85 | 10.69 |
| 06/13 | 5,090 | 5,100 | 5,080 | 5,080 | -0.2% | 1,500 | 368億3914万 | +0.12% | 27.85 | 10.69 |
| 06/12 | 5,120 | 5,120 | 5,090 | 5,090 | -0.39% | 2,800 | 369億1166万 | +0.28% | 27.9 | 10.71 |
| 06/11 | 5,120 | 5,120 | 5,080 | 5,110 | 0% | 3,200 | 370億5669万 | +0.63% | 28.01 | 10.76 |
| 06/10 | 5,070 | 5,110 | 5,070 | 5,110 | +0.39% | 2,800 | 370億5669万 | +0.65% | 28.01 | 10.76 |
| 06/07 | 5,100 | 5,100 | 5,090 | 5,090 | 0% | 1,900 | 369億1166万 | +0.24% | 27.9 | 10.71 |
| 06/06 | 5,120 | 5,120 | 5,070 | 5,090 | +0.39% | 5,900 | 369億1166万 | +0.26% | 27.9 | 10.71 |
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 | 1,338 4/2 | 1,092 3/26 | 49,200 6/15 | - | - | +3.94% 7/17 | -7.49% 1/16 |
| 2009年 3月期 | 1,110 4/1 | 720 10/10 | 37,100 3/25 | - | - | +4.67% 12/29 | -13.69% 10/9 |
| 2010年 3月期 | 1,045 3/1 | 828 3/9 | 366,500 3/17 | - | - | +3.01% 1/13 | -16.78% 3/9 |
| 2011年 3月期 | 1,000 3/8 3/7 | 739 3/15 | 178,800 3/28 | 58億 | 42億8620万 | +6.46% 2/21 | -13.5% 3/15 |
| 2012年 3月期 | 1,047 3/27 | 840 8/9 4/21 他5件 | 98,500 3/27 | 60億7260万 | 48億7200万 | +5.85% 3/5 | -6.92% 4/4 |
| 2013年 3月期 | 1,300 2/12 | 899 6/6 | 341,300 3/13 | 75億4000万 | 52億1420万 | +11.59% 1/23 | -11.7% 4/1 |
| 2014年 3月期 | 1,365 1/24 1/23 | 1,000 6/7 | 140,600 3/27 | 98億70万 | 58億 | +6.62% 1/24 | -6.48% 3/27 |
| 2015年 3月期 | 2,220 3/19 | 1,214 4/11 | 140,500 3/26 | 159億5292万 | 87億1773万 | +16.37% 1/15 | -5.86% 4/2 |
| 2016年 3月期 | 2,196 12/2 | 1,710 8/25 | 76,700 3/29 | 157億9473万 | 122億9661万 | +8.63% 12/2 | -7.51% 4/6 |
| 2017年 3月期 | 2,160 3/28 | 1,805 6/24 | 65,300 3/28 | 155億4876万 | 129億8878万 | +3.8% 11/28 | -4.99% 4/12 4/10 |
| 2018年 3月期 | 2,477 1/23 | 1,979 4/17 | 55,700 3/27 | 178億3440万 | 142億4088万 | +10.09% 1/22 | -6.19% 3/28 |
| 2019年 3月期 | 2,379 3/26 | 2,050 12/25 | 49,300 3/27 | 172億1515万 | 148億2929万 | +2.95% 3/26 | -6.52% 12/25 |
| 2020年 3月期 | 2,694 11/18 | 1,635 3/17 | 170,000 11/18 | 195億2287万 | 118億4851万 | +13.55% 4/15 | -20.18% 3/13 |
| 2021年 3月期 | 3,115 7/10 | 1,614 4/6 | 1,054,900 7/10 | 225億7378万 | 116億9633万 | +30.98% 7/10 | -19.15% 10/26 |
| 2022年 3月期 | 3,015 9/28 | 2,500 4/21 | 75,100 9/29 | 218億6417万 | 181億1700万 | +6.18% 6/9 | -7.03% 10/7 |
| 2023年 3月期 | 4,180 3/7 | 2,756 4/12 | 44,000 9/28 | 303億1252万 | 199億8596万 | +13.26% 3/8 | -6.31% 4/5 |
| 2024年 3月期 | 5,700 9/1 | 3,705 4/5 | 71,200 9/28 | 413億3526万 | 268億6791万 | +19.29% 8/30 | -9.86% 10/3 |
| 最新 | 5,050 2024/10/30 | 3,500 | 366億4936万 | -0.08% 5,054 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -75%（0.25倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/10/30 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
495円（2002/12/19） - 920%（10.2倍）
5,050円（10/30）