株価チャート
株価
4/17
- 前日 (4/16)
- 870
- 始値
- 874
- 高値
- 883
- 安値
- 874
- 終値 +0.92%
- 878
- 出来高 -69.61%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -0.34%
881 - 株価（25日）
移動平均値 - +1.39%
866 - 出来高（5日）
移動平均値 - -52.01%
6,460
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 874 | 883 | 874 | 878 | +0.92% | 3,100 | 27億9291万 | +1.39% | 8.41 | 0.68 |
| 04/16 | 889 | 889 | 865 | 870 | -1.47% | 10,200 | 27億6747万 | +0.93% | 8.34 | 0.67 |
| 04/15 | 881 | 885 | 876 | 883 | -0.23% | 6,800 | 28億882万 | +2.79% | 8.46 | 0.68 |
| 04/12 | 889 | 891 | 881 | 885 | -0.56% | 6,100 | 28億1518万 | +3.15% | 8.48 | 0.68 |
| 04/11 | 892 | 892 | 880 | 890 | +0.56% | 6,100 | 28億3109万 | +3.85% | 8.53 | 0.69 |
| 04/10 | 894 | 894 | 879 | 885 | +0.68% | 6,600 | 28億1518万 | +3.51% | 8.48 | 0.68 |
| 04/09 | 895 | 899 | 878 | 879 | -0.11% | 13,300 | 27億9609万 | +2.93% | 8.42 | 0.68 |
| 04/08 | 881 | 890 | 868 | 880 | -0.11% | 12,100 | 27億9928万 | +3.17% | 8.43 | 0.68 |
| 04/05 | 891 | 891 | 868 | 881 | -1.45% | 13,100 | 28億246万 | +3.53% | 8.44 | 0.68 |
| 04/04 | 890 | 894 | 887 | 894 | -0.22% | 6,700 | 28億4381万 | +5.3% | 8.57 | 0.69 |
| 04/03 | 903 | 903 | 880 | 896 | -0.67% | 11,000 | 28億5017万 | +5.79% | 8.58 | 0.69 |
| 04/02 | 902 | 906 | 892 | 902 | -0.55% | 16,700 | 28億6926万 | +6.75% | 8.64 | 0.7 |
| 04/01 | 925 | 925 | 898 | 907 | +1% | 21,400 | 28億8516万 | +7.85% | 8.69 | 0.7 |
| 03/29 | 887 | 900 | 882 | 898 | +1.24% | 13,800 | 28億5653万 | +7.16% | 8.6 | 0.69 |
| 03/28 | 879 | 899 | 874 | 887 | +2.31% | 35,400 | 28億2154万 | +6.35% | 8.5 | 0.68 |
| 03/27 | 855 | 867 | 855 | 867 | +0.93% | 10,200 | 27億5792万 | +4.33% | 8.31 | 0.67 |
| 03/26 | 869 | 869 | 839 | 859 | -0.92% | 13,200 | 27億3247万 | +3.62% | 8.23 | 0.66 |
| 03/25 | 853 | 875 | 847 | 867 | +2.48% | 13,500 | 27億5792万 | +4.84% | 8.31 | 0.67 |
| 03/22 | 855 | 860 | 836 | 846 | +0.48% | 17,700 | 26億9112万 | +2.67% | 8.11 | 0.65 |
| 03/21 | 830 | 856 | 825 | 842 | +1.81% | 21,200 | 26億7840万 | +2.31% | 8.07 | 0.65 |
| 03/19 | 815 | 827 | 815 | 827 | +1.6% | 6,100 | 26億3068万 | +0.61% | 7.92 | 0.64 |
| 03/18 | 806 | 821 | 806 | 814 | +1.12% | 9,200 | 25億8933万 | -0.85% | 7.8 | 0.63 |
| 03/15 | 799 | 810 | 799 | 805 | +0.5% | 3,300 | 25億6070万 | -1.95% | 7.71 | 0.62 |
| 03/14 | 796 | 801 | 796 | 801 | +0.63% | 3,200 | 25億4798万 | -2.44% | 7.67 | 0.62 |
| 03/13 | 800 | 800 | 795 | 796 | -0.13% | 3,500 | 25億3207万 | -3.05% | 7.63 | 0.61 |
| 03/12 | 796 | 800 | 785 | 797 | +0.25% | 7,900 | 25億3525万 | -3.04% | 7.64 | 0.62 |
| 03/11 | 796 | 817 | 791 | 795 | -7.13% | 30,300 | 25億2889万 | -3.28% | 7.62 | 0.61 |
| 03/08 | 849 | 865 | 846 | 856 | +0.47% | 17,500 | 27億2293万 | +4.01% | 8.2 | 0.66 |
| 03/07 | 854 | 858 | 845 | 852 | -0.23% | 7,500 | 27億1021万 | +3.78% | 8.16 | 0.66 |
| 03/06 | 850 | 854 | 839 | 854 | +0.35% | 7,600 | 27億1657万 | +4.15% | 8.18 | 0.66 |
| 03/05 | 845 | 853 | 838 | 851 | +0.95% | 16,500 | 27億703万 | +4.03% | 8.15 | 0.66 |
| 03/04 | 841 | 843 | 838 | 843 | +0.24% | 5,500 | 26億8158万 | +3.18% | 8.08 | 0.65 |
| 03/01 | 835 | 841 | 834 | 841 | +0.24% | 4,700 | 26億7522万 | +3.06% | 8.06 | 0.65 |
| 02/29 | 840 | 840 | 836 | 839 | -0.12% | 5,000 | 26億6885万 | +3.07% | 8.04 | 0.65 |
| 02/28 | 830 | 840 | 830 | 840 | +1.33% | 5,100 | 26億7204万 | +3.45% | 8.05 | 0.65 |
| 02/27 | 825 | 830 | 825 | 829 | +0.73% | 4,200 | 26億3704万 | +2.35% | 7.94 | 0.64 |
| 02/26 | 817 | 825 | 816 | 823 | +1.23% | 3,000 | 26億1796万 | +1.98% | 7.88 | 0.64 |
| 02/22 | 814 | 819 | 813 | 813 | 0% | 2,700 | 25億8615万 | +0.99% | 7.79 | 0.63 |
| 02/21 | 819 | 822 | 813 | 813 | 0% | 3,600 | 25億8615万 | +1.25% | 7.79 | 0.63 |
| 02/20 | 812 | 813 | 809 | 813 | +0.49% | 3,200 | 25億8615万 | +1.5% | 7.79 | 0.63 |
| 02/19 | 799 | 809 | 798 | 809 | +0.87% | 5,500 | 25億7342万 | +1.25% | 7.75 | 0.62 |
| 02/16 | 803 | 809 | 802 | 802 | -0.87% | 4,100 | 25億5116万 | +0.63% | 7.68 | 0.62 |
| 02/15 | 812 | 812 | 804 | 809 | 0% | 1,700 | 25億7342万 | +1.63% | 7.75 | 0.62 |
| 02/14 | 814 | 814 | 805 | 809 | -0.37% | 1,400 | 25億7342万 | +1.89% | 7.75 | 0.62 |
| 02/13 | 813 | 815 | 808 | 812 | +0.25% | 3,900 | 25億8297万 | +2.53% | 7.78 | 0.63 |
| 02/09 | 813 | 814 | 806 | 810 | -0.12% | 2,200 | 25億7661万 | +2.53% | 7.76 | 0.63 |
| 02/08 | 811 | 811 | 807 | 811 | +0.25% | 1,100 | 25億7979万 | +2.92% | 7.77 | 0.63 |
| 02/07 | 803 | 810 | 803 | 809 | +0.75% | 1,000 | 25億7342万 | +3.19% | 7.75 | 0.62 |
| 02/06 | 812 | 812 | 803 | 803 | -1.11% | 2,200 | 25億5434万 | +2.69% | 7.69 | 0.62 |
| 02/05 | 820 | 820 | 810 | 812 | +0.25% | 3,800 | 25億8297万 | +4.24% | 7.78 | 0.63 |
| 02/02 | 819 | 819 | 808 | 810 | -0.98% | 3,300 | 25億7661万 | +4.38% | 7.76 | 0.63 |
| 02/01 | 808 | 818 | 805 | 818 | +0.86% | 7,000 | 26億205万 | +5.82% | 7.84 | 0.63 |
| 01/31 | 808 | 811 | 803 | 811 | +0.37% | 3,900 | 25億7979万 | +5.32% | 7.77 | 0.63 |
| 01/30 | 822 | 822 | 787 | 808 | -1.1% | 16,100 | 25億7024万 | +5.35% | 7.74 | 0.62 |
| 01/29 | 816 | 822 | 816 | 817 | +0.12% | 4,600 | 25億9887万 | +6.94% | 7.83 | 0.63 |
| 01/26 | 835 | 835 | 814 | 816 | -2.28% | 6,500 | 25億9569万 | +7.37% | 7.82 | 0.63 |
| 01/25 | 791 | 837 | 791 | 835 | +5.56% | 16,300 | 26億5613万 | +10.3% | 8 | 0.64 |
| 01/24 | 789 | 791 | 784 | 791 | +0.64% | 3,800 | 25億1617万 | +5.05% | 7.58 | 0.61 |
| 01/23 | 788 | 793 | 783 | 786 | +0.64% | 11,200 | 25億26万 | +4.66% | 7.53 | 0.61 |
| 01/22 | 777 | 783 | 768 | 781 | +2.23% | 9,000 | 24億8436万 | +4.27% | 7.48 | 0.6 |
| 01/19 | 767 | 770 | 764 | 764 | +0.26% | 11,000 | 24億3028万 | +2.41% | 7.32 | 0.59 |
| 01/18 | 768 | 768 | 762 | 762 | -0.26% | 2,300 | 24億2392万 | +2.28% | 7.3 | 0.59 |
| 01/17 | 768 | 768 | 760 | 764 | +0.13% | 6,800 | 24億3028万 | +2.83% | 7.32 | 0.59 |
| 01/16 | 768 | 770 | 762 | 763 | -1.04% | 6,000 | 24億2710万 | +2.83% | 7.31 | 0.59 |
| 01/15 | 766 | 771 | 753 | 771 | +1.31% | 17,000 | 24億5255万 | +4.05% | 7.39 | 0.6 |
| 01/12 | 766 | 766 | 746 | 761 | +0.4% | 23,200 | 24億2074万 | +2.98% | 7.29 | 0.59 |
| 01/11 | 778 | 778 | 756 | 758 | -1.3% | 17,400 | 24億1119万 | +2.57% | 7.26 | 0.59 |
| 01/10 | 774 | 776 | 765 | 768 | -0.26% | 12,700 | 24億4300万 | +4.07% | 7.36 | 0.59 |
| 01/09 | 770 | 770 | 752 | 770 | +2.67% | 8,200 | 24億4937万 | +4.62% | 7.38 | 0.59 |
| 01/05 | 756 | 765 | 750 | 750 | -0.53% | 14,300 | 23億8575万 | +2.04% | 7.19 | 0.58 |
| 01/04 | 734 | 754 | 730 | 754 | +3.71% | 11,400 | 23億9847万 | +2.72% | 7.22 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 721 | 734 | 721 | 727 | -1.89% | 50,900 | 23億1258万 | -0.95% | 6.97 | 0.56 |
| 12/28 | 737 | 747 | 737 | 741 | +0.54% | 1,800 | 23億5712万 | +0.95% | 7.1 | 0.57 |
| 12/27 | 747 | 747 | 735 | 737 | -0.41% | 12,800 | 23億4439万 | +0.27% | 7.06 | 0.57 |
| 12/26 | 739 | 749 | 739 | 740 | +0.14% | 3,400 | 23億5394万 | +0.68% | 7.09 | 0.57 |
| 12/25 | 738 | 747 | 738 | 739 | +0.14% | 11,300 | 23億5075万 | +0.41% | 7.08 | 0.57 |
| 12/22 | 739 | 740 | 733 | 738 | 0% | 2,500 | 23億4757万 | +0.14% | 7.07 | 0.57 |
| 12/21 | 725 | 738 | 725 | 738 | +0.68% | 3,200 | 23億4757万 | +0.27% | 7.07 | 0.57 |
| 12/20 | 734 | 740 | 725 | 733 | +1.1% | 5,200 | 23億3167万 | -0.41% | 7.02 | 0.57 |
| 12/19 | 726 | 734 | 725 | 725 | -0.14% | 7,600 | 23億622万 | -1.49% | 6.95 | 0.56 |
| 12/18 | 746 | 750 | 719 | 726 | -3.2% | 12,600 | 23億940万 | -1.49% | 6.96 | 0.56 |
| 12/15 | 735 | 750 | 730 | 750 | +3.02% | 14,300 | 23億8575万 | +1.76% | 7.19 | 0.58 |
| 12/14 | 730 | 736 | 728 | 728 | -0.27% | 7,300 | 23億1576万 | -1.22% | 6.97 | 0.56 |
| 12/13 | 725 | 730 | 724 | 730 | +1.11% | 9,700 | 23億2213万 | -0.95% | 6.99 | 0.56 |
| 12/12 | 723 | 729 | 722 | 722 | -0.14% | 4,500 | 22億9668万 | -2.04% | 6.92 | 0.56 |
| 12/11 | 723 | 727 | 722 | 723 | 0% | 6,300 | 22億9986万 | -2.03% | 6.93 | 0.56 |
| 12/08 | 730 | 730 | 719 | 723 | -1.23% | 11,900 | 22億9986万 | -2.17% | 6.93 | 0.56 |
| 12/07 | 730 | 733 | 730 | 732 | -0.41% | 2,300 | 23億2849万 | -1.21% | 7.01 | 0.56 |
| 12/06 | 735 | 736 | 728 | 735 | -0.41% | 4,900 | 23億3803万 | -0.81% | 7.04 | 0.57 |
| 12/05 | 740 | 740 | 735 | 738 | -0.54% | 2,500 | 23億4757万 | -0.54% | 7.07 | 0.57 |
| 12/04 | 738 | 742 | 735 | 742 | +1.09% | 2,200 | 23億6030万 | -0.54% | 7.11 | 0.57 |
| 12/01 | 734 | 740 | 732 | 734 | -0.41% | 5,900 | 23億3485万 | -2.52% | 7.03 | 0.57 |
| 11/30 | 734 | 737 | 730 | 737 | +0.41% | 8,900 | 23億4439万 | -2.64% | 7.06 | 0.57 |
| 11/29 | 730 | 740 | 725 | 734 | -0.14% | 6,000 | 23億3485万 | -3.55% | 7.03 | 0.57 |
| 11/28 | 739 | 745 | 735 | 735 | -0.54% | 4,800 | 23億3803万 | -3.92% | 7.04 | 0.57 |
| 11/27 | 746 | 746 | 732 | 739 | -0.27% | 6,300 | 23億5075万 | -4.03% | 7.08 | 0.57 |
| 11/24 | 748 | 749 | 740 | 741 | -0.94% | 6,000 | 23億5712万 | -4.39% | 7.1 | 0.57 |
| 11/22 | 743 | 755 | 741 | 748 | -0.27% | 12,400 | 23億7938万 | -3.98% | 7.17 | 0.58 |
| 11/21 | 757 | 757 | 745 | 750 | -0.92% | 6,200 | 23億8575万 | -4.21% | 7.19 | 0.58 |
| 11/20 | 748 | 765 | 748 | 757 | +0.26% | 9,400 | 24億801万 | -3.81% | 7.25 | 0.58 |
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 | 1,450 290,000 11/2 | 375 75,000 2/13 | 710,000 3,550 12/18 | - | - | +32.31% 5/9 | -39.07% 2/12 |
| 2009年 10月期 | 3,165 633,000 2/18 | 454 45,400 10/6 | 230,100 2,301 7/16 | - | - | +83.59% 2/17 | -60.94% 7/16 |
| 2010年 10月期 | 637 63,700 1/27 | 310 31,000 10/27 | 48,800 488 1/27 | - | - | +22.2% 1/28 | -17% 7/1 |
| 2011年 10月期 | 507 50,700 9/6 | 302 30,200 11/1 | 57,800 578 6/1 | 15億9765万 | 9億5166万 | +17.98% 6/30 | -18.25% 3/15 |
| 2012年 10月期 | 441 44,050 12/6 | 326 32,550 5/15 | 71,800 718 6/25 | 13億8810万 | 10億2571万 | +17.31% 6/25 | -9.61% 5/15 |
| 2013年 10月期 | 1,735 173,500 4/11 | 366 36,550 11/2 | 325,500 3,255 4/11 | 54億6733万 | 11億5176万 | +95.74% 4/11 | -26.9% 6/10 |
| 2014年 10月期 | 737 9/8 | 529 5/20 | 42,600 9/9 | 23億3717万 | 16億7756万 | +17.45% 9/8 | -11.81% 2/4 |
| 2015年 10月期 | 808 6/9 | 604 2/5 | 90,700 7/6 | 25億6232万 | 19億1540万 | +16.31% 6/10 | -13.21% 8/25 |
| 2016年 10月期 | 687 12/3 | 462 6/24 | 41,900 10/27 | 21億8534万 | 14億6962万 | +7.14% 9/30 | -13.48% 6/24 |
| 2017年 10月期 | 953 6/13 | 494 11/9 11/4 | 396,300 6/13 | 30億3149万 | 15億7141万 | +38.56% 6/12 | -6.57% 11/16 |
| 2018年 10月期 | 1,179 3/13 | 759 10/29 | 570,100 3/13 | 37億5039万 | 24億1437万 | +26.46% 3/15 | -13.11% 6/21 |
| 2019年 10月期 | 788 11/8 | 486 12/25 | 171,200 12/25 | 25億662万 | 15億4596万 | +7.66% 9/30 | -26.02% 12/25 |
| 2020年 10月期 | 719 1/8 | 362 3/17 | 161,600 9/9 | 22億8713万 | 11億5152万 | +16.89% 9/30 | -34.55% 3/16 |
| 2021年 10月期 | 717 9/30 | 536 11/4 | 154,500 5/12 | 22億8077万 | 17億501万 | +6.55% 10/1 | -9.42% 10/29 |
| 2022年 10月期 | 884 9/12 | 596 12/1 | 166,000 9/12 | 28億1200万 | 18億9587万 | +6.79% 4/1 | -9.12% 11/4 |
| 2023年 10月期 | 985 10/3 | 666 12/29 | 176,500 9/11 | 31億3328万 | 21億1854万 | +15.57% 10/3 | -14.22% 10/31 |
| 最新 | 878 2024/4/17 | 3,100 | 27億9291万 | +1.39% 866 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 33%（1.33倍）
- 2009/12/30 vs 2008/12/30
- -63%（0.37倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/17 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
302円（2010/11/01） - 191%（2.91倍）
878円（4/17）