株価チャート
株価
4/22
- 前日 (4/19)
- 3,310
- 始値
- 3,319
- 高値
- 3,367
- 安値
- 3,311
- 終値 +1.27%
- 3,352
- 出来高 -18.33%
- 772,900
乖離率
- 株価（5日）
移動平均値 - -0.74%
3,377 - 株価（25日）
移動平均値 - -6.58%
3,588 - 出来高（5日）
移動平均値 - -30.2%
1,107,260
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,319 | 3,367 | 3,311 | 3,352 | +1.27% | 772,900 | 9171億720万 | -6.58% | 34.42 | 6.56 |
| 04/19 | 3,365 | 3,367 | 3,295 | 3,310 | -2.07% | 946,400 | 9056億1600万 | -8.39% | 33.99 | 6.47 |
| 04/18 | 3,390 | 3,422 | 3,363 | 3,380 | -0.5% | 841,000 | 9247億6800万 | -7.24% | 34.71 | 6.61 |
| 04/17 | 3,434 | 3,434 | 3,310 | 3,397 | -1.48% | 1,792,300 | 9294億1920万 | -7.49% | 34.88 | 6.65 |
| 04/16 | 3,400 | 3,463 | 3,383 | 3,448 | +0.47% | 1,183,700 | 9433億7280万 | -6.89% | 35.41 | 6.74 |
| 04/15 | 3,510 | 3,520 | 3,431 | 3,432 | -2.67% | 1,503,300 | 9389億9520万 | -7.94% | 35.24 | 6.71 |
| 04/12 | 3,560 | 3,561 | 3,518 | 3,526 | -1.4% | 968,800 | 9647億1360万 | -5.95% | 36.21 | 6.9 |
| 04/11 | 3,527 | 3,596 | 3,523 | 3,576 | +0.45% | 1,322,000 | 9783億9360万 | -5.05% | 36.72 | 7 |
| 04/10 | 3,640 | 3,655 | 3,560 | 3,560 | -1.87% | 989,200 | 9740億1600万 | -5.7% | 36.56 | 6.96 |
| 04/09 | 3,600 | 3,630 | 3,577 | 3,628 | +0.53% | 627,200 | 9926億2080万 | -4.15% | 37.25 | 7.1 |
| 04/08 | 3,601 | 3,625 | 3,597 | 3,609 | -0.52% | 680,900 | 9874億2240万 | -4.9% | 37.06 | 7.06 |
| 04/05 | 3,540 | 3,638 | 3,532 | 3,628 | +2.37% | 1,607,600 | 9926億2080万 | -4.75% | 37.25 | 7.1 |
| 04/04 | 3,530 | 3,567 | 3,512 | 3,544 | +0.4% | 820,300 | 9696億3840万 | -7.35% | 36.39 | 6.93 |
| 04/03 | 3,550 | 3,560 | 3,493 | 3,530 | -1.34% | 1,423,300 | 9658億800万 | -8.07% | 36.25 | 6.91 |
| 04/02 | 3,656 | 3,659 | 3,573 | 3,578 | -2.85% | 1,918,300 | 9789億4080万 | -7.21% | 36.74 | 7 |
| 04/01 | 3,746 | 3,746 | 3,666 | 3,683 | -1.45% | 931,500 | 1兆76億 | -4.86% | 37.82 | 7.2 |
| 03/29 | 3,750 | 3,752 | 3,688 | 3,737 | +0.78% | 1,236,900 | 1兆224億 | -3.54% | 38.37 | 7.31 |
| 03/28 | 3,772 | 3,783 | 3,706 | 3,708 | -1.17% | 1,318,900 | 1兆145億 | -4.33% | 38.08 | 7.25 |
| 03/27 | 3,735 | 3,768 | 3,721 | 3,752 | +0.97% | 1,533,100 | 1兆265億 | -3.25% | 38.53 | 7.34 |
| 03/26 | 3,685 | 3,725 | 3,655 | 3,716 | +0.76% | 1,358,900 | 1兆166億 | -4.2% | 38.16 | 7.27 |
| 03/25 | 3,671 | 3,722 | 3,666 | 3,688 | +1.04% | 1,518,200 | 1兆90億 | -4.92% | 37.87 | 7.21 |
| 03/22 | 3,672 | 3,705 | 3,650 | 3,650 | -0.46% | 1,933,400 | 9986億4000万 | -5.86% | 37.48 | 7.14 |
| 03/21 | 3,715 | 3,747 | 3,652 | 3,667 | -0.6% | 2,795,200 | 1兆32億 | -5.44% | 37.65 | 7.17 |
| 03/19 | 3,870 | 3,872 | 3,665 | 3,689 | -5.75% | 4,570,200 | 1兆93億 | -4.87% | 37.88 | 7.22 |
| 03/18 | 3,925 | 3,985 | 3,888 | 3,914 | -1.34% | 1,513,400 | 1兆708億 | +0.93% | 40.19 | 7.66 |
| 03/15 | 4,170 | 4,187 | 3,967 | 3,967 | -2.82% | 1,973,000 | 1兆853億 | +2.48% | 40.73 | 7.76 |
| 03/14 | 4,080 | 4,111 | 3,963 | 4,082 | -0.34% | 902,300 | 1兆1168億 | +5.72% | 41.92 | 7.99 |
| 03/13 | 4,080 | 4,144 | 4,000 | 4,096 | -1.92% | 1,232,600 | 1兆1206億 | +6.5% | 42.06 | 8.01 |
| 03/12 | 4,101 | 4,180 | 4,076 | 4,176 | +2.55% | 1,939,300 | 1兆1425億 | +9.01% | 42.88 | 8.17 |
| 03/11 | 3,987 | 4,095 | 3,987 | 4,072 | +3.06% | 2,081,600 | 1兆1140億 | +6.71% | 41.81 | 7.97 |
| 03/08 | 3,892 | 3,958 | 3,864 | 3,951 | -0.03% | 933,600 | 1兆809億 | +3.89% | 40.57 | 7.73 |
| 03/07 | 3,837 | 3,967 | 3,821 | 3,952 | +3.86% | 1,013,600 | 1兆812億 | +4.11% | 40.58 | 7.73 |
| 03/06 | 3,820 | 3,822 | 3,778 | 3,805 | -0.08% | 661,200 | 1兆410億 | +0.34% | 39.07 | 7.44 |
| 03/05 | 3,856 | 3,856 | 3,770 | 3,808 | -1.63% | 777,100 | 1兆418億 | +0.4% | 39.1 | 7.45 |
| 03/04 | 3,941 | 3,963 | 3,865 | 3,871 | -2.4% | 692,100 | 1兆591億 | +2.03% | 39.75 | 7.57 |
| 03/01 | 4,030 | 4,043 | 3,951 | 3,966 | -1.59% | 795,400 | 1兆850億 | +4.56% | 40.72 | 7.76 |
| 02/29 | 3,910 | 4,040 | 3,895 | 4,030 | +2.73% | 1,445,400 | 1兆1026億 | +6.22% | 41.38 | 7.88 |
| 02/28 | 3,912 | 3,949 | 3,892 | 3,923 | -0.05% | 589,900 | 1兆733億 | +3.56% | 40.28 | 7.67 |
| 02/27 | 3,941 | 3,952 | 3,892 | 3,925 | -0.25% | 742,700 | 1兆738億 | +3.64% | 40.3 | 7.68 |
| 02/26 | 3,818 | 3,979 | 3,814 | 3,935 | +4.46% | 2,285,600 | 1兆766億 | +3.99% | 40.41 | 7.7 |
| 02/22 | 3,777 | 3,818 | 3,760 | 3,767 | -0.63% | 714,800 | 1兆306億 | -0.48% | 38.68 | 7.37 |
| 02/21 | 3,786 | 3,813 | 3,773 | 3,791 | +0.74% | 654,100 | 1兆372億 | -0.08% | 38.93 | 7.42 |
| 02/20 | 3,786 | 3,789 | 3,743 | 3,763 | +0.11% | 616,700 | 1兆295億 | -1.03% | 38.64 | 7.36 |
| 02/19 | 3,750 | 3,785 | 3,740 | 3,759 | +1.1% | 703,700 | 1兆284億 | -1.42% | 38.6 | 7.35 |
| 02/16 | 3,692 | 3,732 | 3,679 | 3,718 | +1.67% | 931,900 | 1兆172億 | -2.75% | 38.18 | 7.27 |
| 02/15 | 3,640 | 3,660 | 3,613 | 3,657 | +0.03% | 793,300 | 1兆5億 | -4.64% | 37.55 | 7.15 |
| 02/14 | 3,665 | 3,690 | 3,651 | 3,656 | -0.87% | 817,500 | 1兆2億 | -5.01% | 37.54 | 7.15 |
| 02/13 | 3,700 | 3,715 | 3,631 | 3,688 | -0.05% | 902,600 | 1兆90億 | -4.53% | 37.87 | 7.21 |
| 02/09 | 3,685 | 3,763 | 3,685 | 3,690 | -1.07% | 819,600 | 1兆95億 | -4.73% | 37.89 | 7.22 |
| 02/08 | 3,700 | 3,744 | 3,683 | 3,730 | +0.59% | 785,200 | 1兆205億 | -4.14% | 38.3 | 7.3 |
| 02/07 | 3,732 | 3,732 | 3,693 | 3,708 | -0.3% | 646,200 | 1兆145億 | -5.14% | 38.08 | 7.25 |
| 02/06 | 3,720 | 3,730 | 3,682 | 3,719 | -0.13% | 800,900 | 1兆175億 | -5.27% | 38.19 | 7.27 |
| 02/05 | 3,750 | 3,766 | 3,722 | 3,724 | -1.51% | 1,157,000 | 1兆188億 | -5.6% | 38.24 | 7.28 |
| 02/02 | 3,810 | 3,836 | 3,778 | 3,781 | +0.29% | 1,000,700 | 1兆344億 | -4.54% | 38.82 | 7.4 |
| 02/01 | 3,751 | 3,773 | 3,734 | 3,770 | 0% | 948,500 | 1兆314億 | -5.18% | 38.71 | 7.37 |
| 01/31 | 3,817 | 3,827 | 3,758 | 3,770 | -1.77% | 1,503,200 | 1兆314億 | -5.54% | 38.71 | 7.37 |
| 01/30 | 3,875 | 3,879 | 3,838 | 3,838 | +0.03% | 720,800 | 1兆500億 | -4.17% | 39.41 | 7.51 |
| 01/29 | 3,838 | 3,842 | 3,800 | 3,837 | +0.18% | 653,900 | 1兆498億 | -4.41% | 39.4 | 7.51 |
| 01/26 | 3,855 | 3,864 | 3,828 | 3,830 | -0.78% | 926,900 | 1兆478億 | -4.87% | 39.33 | 7.49 |
| 01/25 | 3,865 | 3,901 | 3,822 | 3,860 | -3.23% | 2,111,700 | 1兆560億 | -4.46% | 39.64 | 7.55 |
| 01/24 | 3,869 | 3,994 | 3,860 | 3,989 | +2.92% | 1,387,100 | 1兆913億 | -1.53% | 40.96 | 7.8 |
| 01/23 | 3,861 | 3,909 | 3,860 | 3,876 | -0.54% | 840,100 | 1兆604億 | -4.46% | 39.8 | 7.58 |
| 01/22 | 3,847 | 3,898 | 3,815 | 3,897 | +1.22% | 981,100 | 1兆662億 | -4.18% | 40.02 | 7.62 |
| 01/19 | 3,998 | 4,000 | 3,850 | 3,850 | -2.53% | 1,360,900 | 1兆533億 | -5.59% | 39.53 | 7.53 |
| 01/18 | 3,980 | 3,980 | 3,919 | 3,950 | -1.37% | 1,121,800 | 1兆807億 | -3.45% | 40.56 | 7.73 |
| 01/17 | 3,975 | 4,017 | 3,973 | 4,005 | +0.2% | 998,900 | 1兆957億 | -2.27% | 41.12 | 7.83 |
| 01/16 | 4,017 | 4,022 | 3,961 | 3,997 | -0.65% | 747,700 | 1兆935億 | -2.51% | 41.04 | 7.82 |
| 01/15 | 4,000 | 4,028 | 3,979 | 4,023 | +0.15% | 680,900 | 1兆1006億 | -1.93% | 41.31 | 7.87 |
| 01/12 | 4,010 | 4,017 | 3,983 | 4,017 | +0.32% | 675,900 | 1兆990億 | -2.05% | 41.25 | 7.86 |
| 01/11 | 4,013 | 4,032 | 3,986 | 4,004 | -0.12% | 861,800 | 1兆954億 | -2.37% | 41.11 | 7.83 |
| 01/10 | 4,002 | 4,018 | 3,989 | 4,009 | 0% | 853,900 | 1兆968億 | -2.08% | 41.17 | 7.84 |
| 01/09 | 3,946 | 4,009 | 3,943 | 4,009 | +1.73% | 1,179,600 | 1兆968億 | -1.98% | 41.17 | 7.84 |
| 01/05 | 4,094 | 4,101 | 3,941 | 3,941 | -5.08% | 1,691,200 | 1兆782億 | -3.55% | 40.47 | 7.71 |
| 01/04 | 4,120 | 4,159 | 4,079 | 4,152 | -0.34% | 905,200 | 1兆1359億 | +1.69% | 42.63 | 8.12 |
| 2023 | ||||||||||
| 12/29 | 4,146 | 4,166 | 4,120 | 4,166 | +0.46% | 567,400 | 1兆1398億 | +2.36% | 42.78 | 8.15 |
| 12/28 | 4,145 | 4,162 | 4,115 | 4,147 | -0.67% | 637,700 | 1兆1346億 | +2.19% | 42.58 | 8.11 |
| 12/27 | 4,140 | 4,185 | 4,129 | 4,175 | +0.75% | 746,600 | 1兆1422億 | +3.16% | 42.87 | 8.17 |
| 12/26 | 4,122 | 4,144 | 4,106 | 4,144 | +0.27% | 477,900 | 1兆1337億 | +2.75% | 42.55 | 8.11 |
| 12/25 | 4,170 | 4,171 | 4,124 | 4,133 | -0.34% | 535,500 | 1兆1307億 | +2.99% | 42.44 | 8.08 |
| 12/22 | 4,141 | 4,193 | 4,109 | 4,147 | +0.61% | 988,600 | 1兆1346億 | +3.91% | 42.58 | 8.11 |
| 12/21 | 4,048 | 4,126 | 4,020 | 4,122 | +1.55% | 1,230,400 | 1兆1277億 | +3.88% | 42.33 | 8.06 |
| 12/20 | 4,153 | 4,178 | 3,991 | 4,059 | -2.43% | 1,676,700 | 1兆1105億 | +2.81% | 41.68 | 7.94 |
| 12/19 | 4,148 | 4,173 | 4,032 | 4,160 | -0.1% | 1,651,800 | 1兆1381億 | +5.85% | 42.72 | 8.14 |
| 12/18 | 4,095 | 4,168 | 3,959 | 4,164 | +0.75% | 2,207,000 | 1兆1392億 | +6.58% | 42.76 | 8.15 |
| 12/15 | 4,191 | 4,193 | 4,103 | 4,133 | -0.55% | 1,524,800 | 1兆1307億 | +6.38% | 42.44 | 8.08 |
| 12/14 | 4,250 | 4,270 | 4,153 | 4,156 | +0.78% | 1,300,100 | 1兆1370億 | +7.53% | 42.68 | 8.13 |
| 12/13 | 4,167 | 4,191 | 4,050 | 4,124 | -0.98% | 1,323,200 | 1兆1283億 | +7.2% | 42.35 | 8.07 |
| 12/12 | 4,200 | 4,252 | 4,158 | 4,165 | -0.34% | 1,434,000 | 1兆1395億 | +8.72% | 42.77 | 8.15 |
| 12/11 | 4,107 | 4,184 | 4,061 | 4,179 | +1.73% | 1,586,500 | 1兆1433億 | +9.43% | 42.91 | 8.17 |
| 12/08 | 4,115 | 4,213 | 4,091 | 4,108 | +1.16% | 2,098,600 | 1兆1239億 | +8.02% | 42.18 | 8.04 |
| 12/07 | 4,038 | 4,085 | 4,000 | 4,061 | +0.1% | 991,900 | 1兆1110億 | +7.32% | 41.7 | 7.94 |
| 12/06 | 4,000 | 4,081 | 3,980 | 4,057 | +1.53% | 1,372,200 | 1兆1099億 | +7.56% | 41.66 | 7.94 |
| 12/05 | 4,000 | 4,010 | 3,955 | 3,996 | -0.2% | 1,150,000 | 1兆933億 | +6.39% | 41.03 | 7.82 |
| 12/04 | 3,893 | 4,023 | 3,870 | 4,004 | +4% | 1,787,800 | 1兆954億 | +6.94% | 41.11 | 7.83 |
| 12/01 | 3,875 | 3,898 | 3,835 | 3,850 | -1.38% | 616,900 | 1兆533億 | +3.22% | 39.53 | 7.53 |
| 11/30 | 3,895 | 3,918 | 3,870 | 3,904 | -0.13% | 910,300 | 1兆681億 | +4.86% | 40.09 | 7.64 |
| 11/29 | 3,832 | 3,967 | 3,812 | 3,909 | +1.51% | 1,486,900 | 1兆695億 | +5.31% | 40.14 | 7.65 |
| 11/28 | 3,839 | 3,867 | 3,796 | 3,851 | +0.57% | 884,800 | 1兆536億 | +4.02% | 39.54 | 7.53 |
| 11/27 | 3,885 | 3,904 | 3,802 | 3,829 | -1.03% | 913,500 | 1兆476億 | +3.51% | 39.32 | 7.49 |
| 11/24 | 3,887 | 3,993 | 3,827 | 3,869 | -0.31% | 1,983,600 | 1兆585億 | +4.6% | 39.73 | 7.57 |
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 10月期 | 56 1,796 11/21 1,800 11/12 他5件 | 27 854 10/10 852 10/7 | 2,019,200 63,100 10/24 | - | - | +4.93% 4/10 | -24% 2/5 |
| 2009年 10月期 | 62 1,997 2/4 | 28 889 11/27 | 457,600 14,300 6/1 | - | - | +37.94% 2/4 | -19.16% 3/19 |
| 2010年 10月期 | 58 1,836 10/21 1,840 10/20 | 41 1,302 11/30 1,302 11/27 他2件 | 780,800 24,400 9/22 | - | - | +16.23% 10/20 | -7.01% 5/10 |
| 2011年 10月期 | 72 2,295 2/10 | 48 1,530 3/15 | 531,200 16,600 12/27 | 201億9600万 | 134億6400万 | +22.62% 2/9 | -16.67% 3/15 |
| 2012年 10月期 | 70 2,240 5/14 2,240 5/2 他2件 | 59 1,903 7/25 1,900 11/29 他2件 | 3,868,800 120,900 10/30 | 197億1200万 | 166億3200万 | +10.72% 12/5 | -6.77% 6/5 |
| 2013年 10月期 | 87 2,788 7/5 | 64 2,040 6/7 | 6,755,200 211,100 7/4 | 245億3440万 | 179億5200万 | +19.1% 7/5 | -8.2% 7/29 |
| 2014年 10月期 | 156 4,985 10/31 4,985 10/27 | 68 2,205 12/12 2,203 12/9 他5件 | 4,640,000 145,000 4/3 | 438億6800万 | 191億6640万 | +34% 12/8 | -6.45% 5/23 |
| 2015年 10月期 | 867 13,870 7/22 | 139 4,450 11/4 | 13,388,800 418,400 12/16 | 2371億7700万 | 391億6000万 | +65.89% 7/22 | -21.17% 9/8 |
| 2016年 10月期 | 654 5,230 11/9 | 198 1,580 2/12 | 16,153,600 2,019,200 2/12 | 1788億6600万 | 540億3600万 | +29.82% 9/28 | -38.62% 2/10 |
| 2017年 10月期 | 743 5,940 8/21 | 365 2,920 11/9 | 7,219,200 902,400 9/15 | 2031億4800万 | 998億6400万 | +23.86% 12/28 | -10.57% 9/22 |
| 2018年 10月期 | 821 6,570 10/10 | 478 3,820 2/9 | 8,704,800 1,088,100 1/26 | 2246億9400万 | 1306億4400万 | +16.68% 9/28 | -12.31% 12/26 |
| 2019年 10月期 | 1,635 3,270 10/31 | 693 2,772 11/5 | 13,785,600 3,446,400 10/2 | 4473億3600万 | 1896億480万 | +13.45% 10/3 | -11.97% 9/13 |
| 2020年 10月期 | 3,570 7,140 8/24 | 1,513 3,025 11/7 | 12,707,800 6,353,900 5/29 | 9767億5200万 | 4138億2000万 | +25.75% 4/17 | -17.55% 3/13 |
| 2021年 10月期 | 4,660 9/13 | 2,671 6/2 | 6,665,500 9/14 | 1兆2749億 | 7307億8560万 | +16.65% 6/29 | -14.56% 10/4 |
| 2022年 10月期 | 4,565 12/29 | 2,752 5/25 | 6,267,500 3/18 | 1兆2489億 | 7529億4720万 | +10.91% 8/1 | -18.77% 5/9 |
| 2023年 10月期 | 4,185 5/22 | 3,085 11/4 | 3,747,800 12/21 | 1兆1450億 | 8440億5600万 | +7.69% 5/22 | -6.51% 6/16 |
| 最新 | 3,352 2024/4/22 | 772,900 | 9171億720万 | -6.58% 3,588 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 321%（4.21倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- 131%（2.31倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/22 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
27円（2008/10/10） - 12460%（125.6倍）
3,352円（4/22）