株価チャート
株価
4/17
- 前日 (4/16)
- 808
- 始値
- 810
- 高値
- 823
- 安値
- 794
- 終値 -0.99%
- 800
- 出来高 +5.71%
- 279,500
乖離率
- 株価（5日）
移動平均値 - -2.2%
818 - 株価（25日）
移動平均値 - -2.2%
818 - 出来高（5日）
移動平均値 - +14.46%
244,200
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 | 810 | 823 | 794 | 800 | -0.99% | 279,500 | 244億2432万 | -2.2% | 7.1 | 2.17 |
| 04/16 | 828 | 828 | 804 | 808 | -2.42% | 264,400 | 246億6856万 | -0.98% | 7.17 | 2.2 |
| 04/15 | 820 | 829 | 812 | 828 | +0.12% | 247,400 | 252億7917万 | +1.72% | 7.35 | 2.25 |
| 04/12 | 823 | 841 | 819 | 827 | +0.24% | 223,500 | 252億4864万 | +1.97% | 7.34 | 2.25 |
| 04/11 | 825 | 836 | 824 | 825 | 0% | 206,200 | 251億8758万 | +1.98% | 7.32 | 2.24 |
| 04/10 | 860 | 868 | 822 | 825 | -4.18% | 705,000 | 251億8758万 | +2.23% | 7.32 | 2.24 |
| 04/09 | 862 | 871 | 853 | 861 | +0.82% | 245,800 | 262億8667万 | +7.09% | 7.64 | 2.34 |
| 04/08 | 853 | 879 | 846 | 854 | +1.43% | 594,500 | 260億7296万 | +6.75% | 7.58 | 2.32 |
| 04/05 | 821 | 851 | 814 | 842 | +1.69% | 474,800 | 257億659万 | +5.78% | 7.47 | 2.29 |
| 04/04 | 834 | 838 | 811 | 828 | +1.6% | 444,900 | 252億7917万 | +4.28% | 7.35 | 2.25 |
| 04/03 | 810 | 828 | 800 | 815 | -2.16% | 660,500 | 248億8227万 | +3.03% | 7.23 | 2.21 |
| 04/02 | 854 | 860 | 820 | 833 | -3.92% | 989,300 | 254億3182万 | +5.44% | 7.39 | 2.26 |
| 04/01 | 925 | 926 | 840 | 867 | -5.86% | 1,482,000 | 264億6985万 | +10.17% | 7.69 | 2.36 |
| 03/29 | 906 | 938 | 903 | 921 | +0.77% | 1,102,000 | 281億1849万 | +17.77% | 8.17 | 2.5 |
| 03/28 | 869 | 935 | 860 | 914 | +5.3% | 1,630,800 | 279億478万 | +17.94% | 8.11 | 2.48 |
| 03/27 | 810 | 875 | 809 | 868 | +7.69% | 1,101,300 | 265億38万 | +12.87% | 7.7 | 2.36 |
| 03/26 | 796 | 809 | 789 | 806 | +0.75% | 226,100 | 246億750万 | +5.5% | 7.15 | 2.19 |
| 03/25 | 802 | 812 | 795 | 800 | -1.48% | 371,700 | 244億2432万 | +4.99% | 7.1 | 2.17 |
| 03/22 | 823 | 830 | 793 | 812 | -1.34% | 711,000 | 247億9068万 | +6.84% | 7.2 | 2.21 |
| 03/21 | 771 | 830 | 770 | 823 | +8.86% | 1,460,600 | 251億2651万 | +8.58% | 7.3 | 2.24 |
| 03/19 | 723 | 756 | 712 | 756 | +4.56% | 582,800 | 230億8098万 | +0.13% | 6.71 | 2.05 |
| 03/18 | 721 | 725 | 709 | 723 | +1.12% | 667,300 | 220億7347万 | -4.37% | 6.42 | 1.96 |
| 03/15 | 705 | 722 | 684 | 715 | -5.92% | 1,618,800 | 218億2923万 | -5.67% | 6.34 | 1.94 |
| 03/14 | 749 | 760 | 739 | 760 | +1.33% | 428,300 | 232億310万 | -0.13% | 6.74 | 2.07 |
| 03/13 | 753 | 761 | 744 | 750 | +0.54% | 455,200 | 228億9780万 | -1.45% | 6.65 | 2.04 |
| 03/12 | 740 | 747 | 726 | 746 | 0% | 288,600 | 227億7567万 | -2.23% | 6.62 | 2.03 |
| 03/11 | 760 | 762 | 734 | 746 | -2.61% | 530,700 | 227億7567万 | -2.48% | 6.62 | 2.03 |
| 03/08 | 759 | 778 | 757 | 766 | -0.13% | 271,300 | 233億8628万 | +0.13% | 6.8 | 2.08 |
| 03/07 | 777 | 791 | 765 | 767 | -0.9% | 371,300 | 234億1681万 | +0.13% | 6.81 | 2.08 |
| 03/06 | 753 | 781 | 751 | 774 | +3.2% | 371,500 | 236億3052万 | +1.04% | 6.87 | 2.1 |
| 03/05 | 746 | 757 | 742 | 750 | -0.53% | 293,500 | 228億9780万 | -2.09% | 6.65 | 2.04 |
| 03/04 | 775 | 777 | 754 | 754 | -2.58% | 249,000 | 230億1992万 | -1.57% | 6.69 | 2.05 |
| 03/01 | 774 | 779 | 765 | 774 | +0.13% | 177,900 | 236億3052万 | +1.04% | 6.87 | 2.1 |
| 02/29 | 780 | 782 | 771 | 773 | 0% | 158,000 | 235億9999万 | +1.05% | 6.86 | 2.1 |
| 02/28 | 779 | 779 | 766 | 773 | -1.53% | 324,200 | 235億9999万 | +1.31% | 6.86 | 2.1 |
| 02/27 | 758 | 789 | 757 | 785 | +4.25% | 648,300 | 239億6636万 | +3.15% | 6.97 | 2.13 |
| 02/26 | 752 | 759 | 745 | 753 | +1.07% | 323,700 | 229億8939万 | -0.79% | 6.68 | 2.05 |
| 02/22 | 749 | 751 | 739 | 745 | -0.4% | 233,000 | 227億4514万 | -1.72% | 6.61 | 2.02 |
| 02/21 | 755 | 755 | 739 | 748 | -0.53% | 271,200 | 228億3673万 | -1.32% | 6.64 | 2.03 |
| 02/20 | 768 | 773 | 751 | 752 | -0.66% | 408,600 | 229億5886万 | -0.79% | 6.67 | 2.04 |
| 02/19 | 753 | 757 | 737 | 757 | +0.4% | 458,800 | 231億1151万 | -0.13% | 6.72 | 2.06 |
| 02/16 | 757 | 762 | 748 | 754 | +0.53% | 368,400 | 230億1992万 | -0.26% | 6.69 | 2.05 |
| 02/15 | 742 | 758 | 741 | 750 | +0.27% | 360,600 | 228億9780万 | -0.66% | 6.65 | 2.04 |
| 02/14 | 748 | 754 | 739 | 748 | -0.4% | 426,900 | 228億3673万 | -0.8% | 6.64 | 2.03 |
| 02/13 | 778 | 781 | 741 | 751 | -3.22% | 938,700 | 229億2833万 | -0.27% | 6.66 | 2.04 |
| 02/09 | 775 | 788 | 773 | 776 | +0.13% | 261,600 | 236億9159万 | +3.05% | 6.89 | 2.11 |
| 02/08 | 783 | 783 | 769 | 775 | -1.65% | 345,900 | 236億6106万 | +3.06% | 6.88 | 2.11 |
| 02/07 | 787 | 792 | 783 | 788 | +1.03% | 239,600 | 240億5795万 | +5.07% | 6.99 | 2.14 |
| 02/06 | 789 | 789 | 776 | 780 | -1.76% | 330,800 | 238億1371万 | +4.42% | 6.92 | 2.12 |
| 02/05 | 789 | 794 | 777 | 794 | +1.66% | 318,700 | 242億4113万 | +6.86% | 7.05 | 2.16 |
| 02/02 | 774 | 787 | 767 | 781 | +2.09% | 394,700 | 238億4424万 | +5.68% | 6.93 | 2.12 |
| 02/01 | 782 | 782 | 764 | 765 | -2.55% | 413,600 | 233億5575万 | +3.94% | 6.79 | 2.08 |
| 01/31 | 775 | 785 | 770 | 785 | +1.68% | 291,000 | 239億6636万 | +7.09% | 6.97 | 2.13 |
| 01/30 | 771 | 782 | 766 | 772 | -0.39% | 482,800 | 235億6946万 | +6.04% | 6.85 | 2.1 |
| 01/29 | 755 | 778 | 754 | 775 | +3.33% | 402,800 | 236億6106万 | +7.04% | 6.88 | 2.11 |
| 01/26 | 748 | 763 | 745 | 750 | +0.54% | 479,000 | 228億9780万 | +4.46% | 6.65 | 2.04 |
| 01/25 | 737 | 747 | 726 | 746 | +0.81% | 418,600 | 227億7567万 | +4.63% | 6.62 | 2.03 |
| 01/24 | 740 | 753 | 731 | 740 | +1.37% | 649,200 | 225億9249万 | +4.23% | 6.57 | 2.01 |
| 01/23 | 735 | 740 | 721 | 730 | -0.54% | 498,200 | 222億8719万 | +3.11% | 6.48 | 1.98 |
| 01/22 | 743 | 746 | 730 | 734 | +0.82% | 427,000 | 224億931万 | +4.11% | 6.51 | 1.99 |
| 01/19 | 737 | 738 | 719 | 728 | -0.55% | 369,400 | 222億2613万 | +4% | 6.46 | 1.98 |
| 01/18 | 743 | 750 | 727 | 732 | -1.88% | 402,300 | 223億4825万 | +5.17% | 6.5 | 1.99 |
| 01/17 | 754 | 771 | 746 | 746 | -0.53% | 738,700 | 227億7567万 | +7.65% | 6.62 | 2.03 |
| 01/16 | 740 | 754 | 734 | 750 | +1.63% | 447,500 | 228億9780万 | +8.85% | 6.65 | 2.04 |
| 01/15 | 720 | 738 | 715 | 738 | +2.5% | 490,900 | 225億3143万 | +7.11% | 6.55 | 2.01 |
| 01/12 | 723 | 736 | 713 | 720 | -0.28% | 487,000 | 219億8188万 | +4.65% | 6.39 | 1.96 |
| 01/11 | 730 | 732 | 714 | 722 | +0.42% | 469,200 | 220億4294万 | +3.14% | 6.41 | 1.96 |
| 01/10 | 735 | 738 | 715 | 719 | -2.57% | 671,700 | 219億5135万 | +0.84% | 6.38 | 1.95 |
| 01/09 | 745 | 752 | 732 | 738 | -0.54% | 578,100 | 225億3143万 | +1.93% | 6.55 | 2.01 |
| 01/05 | 755 | 755 | 735 | 742 | -1.07% | 506,600 | 226億5355万 | +0.95% | 6.58 | 2.02 |
| 01/04 | 725 | 755 | 722 | 750 | +3.31% | 768,000 | 228億9780万 | +0.67% | 6.65 | 2.04 |
| 2023 | ||||||||||
| 12/29 | 709 | 727 | 707 | 726 | +2.11% | 626,000 | 221億6507万 | -3.84% | 6.44 | 1.97 |
| 12/28 | 689 | 711 | 683 | 711 | +2.89% | 507,600 | 217億711万 | -7.3% | 6.31 | 1.93 |
| 12/27 | 693 | 695 | 681 | 691 | -0.43% | 510,400 | 210億9650万 | -11.07% | 6.13 | 1.88 |
| 12/26 | 688 | 698 | 679 | 694 | -0.57% | 584,000 | 211億8809万 | -11.93% | 6.16 | 1.89 |
| 12/25 | 690 | 721 | 690 | 698 | +2.95% | 1,002,400 | 213億1021万 | -12.64% | 6.19 | 1.9 |
| 12/22 | 663 | 689 | 655 | 678 | +1.19% | 750,100 | 206億9961万 | -16.3% | 6.02 | 1.84 |
| 12/21 | 655 | 670 | 652 | 670 | +1.21% | 553,200 | 204億5536万 | -18.39% | 5.94 | 1.82 |
| 12/20 | 650 | 673 | 646 | 662 | +2.8% | 821,100 | 202億1112万 | -20.53% | 5.87 | 1.8 |
| 12/19 | 631 | 663 | 629 | 644 | +2.88% | 1,379,000 | 196億6157万 | -23.61% | 5.71 | 1.75 |
| 12/18 | 658 | 660 | 616 | 626 | -6.15% | 1,642,300 | 191億1203万 | -26.7% | 5.55 | 1.7 |
| 12/15 | 678 | 687 | 653 | 667 | -2.91% | 1,467,600 | 203億6377万 | -22.98% | 5.92 | 1.81 |
| 12/14 | 707 | 715 | 648 | 687 | +6.18% | 3,370,800 | 209億7438万 | -21.66% | 6.1 | 1.87 |
| 12/13 | 626 | 654 | 623 | 647 | +4.52% | 1,295,700 | 197億5316万 | -26.98% | 5.74 | 1.76 |
| 12/12 | 639 | 639 | 618 | 619 | -1.59% | 900,900 | 188億9831万 | -30.99% | 5.49 | 1.68 |
| 12/11 | 659 | 672 | 624 | 629 | -2.18% | 1,478,700 | 192億362万 | -30.8% | 5.58 | 1.71 |
| 12/08 | 664 | 665 | 606 | 643 | -3.16% | 2,198,400 | 196億3104万 | -29.96% | 5.71 | 1.75 |
| 12/07 | 709 | 714 | 656 | 664 | -8.92% | 3,253,300 | 202億7218万 | -28.37% | 5.89 | 1.8 |
| 12/06 | 736 | 750 | 727 | 729 | 0% | 1,190,900 | 222億5666万 | -22.03% | 6.47 | 1.98 |
| 12/05 | 757 | 771 | 727 | 729 | -29.02% | 2,504,100 | 222億5666万 | -22.45% | 6.47 | 1.98 |
| 12/04 | 1,021 | 1,029 | 1,012 | 1,027 | +0.2% | 108,700 | 313億5472万 | +8.45% | 9.11 | 2.79 |
| 12/01 | 1,015 | 1,031 | 1,009 | 1,025 | +1.59% | 195,100 | 312億9366万 | +8.7% | 9.09 | 2.79 |
| 11/30 | 1,004 | 1,012 | 988 | 1,009 | +1% | 137,700 | 308億517万 | +7.34% | 8.95 | 2.74 |
| 11/29 | 1,004 | 1,014 | 996 | 999 | -0.7% | 87,500 | 304億9986万 | +6.5% | 8.86 | 2.72 |
| 11/28 | 996 | 1,015 | 994 | 1,006 | +0.2% | 158,800 | 307億1358万 | +7.48% | 8.93 | 2.73 |
| 11/27 | 1,009 | 1,019 | 999 | 1,004 | -0.5% | 152,100 | 306億5252万 | +7.38% | 8.91 | 2.73 |
| 11/24 | 974 | 1,015 | 969 | 1,009 | +2.96% | 286,600 | 308億517万 | +7.91% | 8.95 | 2.74 |
| 11/22 | 949 | 982 | 949 | 980 | +2.08% | 193,500 | 299億1979万 | +4.81% | 8.7 | 2.66 |
| 11/21 | 959 | 968 | 948 | 960 | +0.1% | 123,100 | 293億918万 | +2.45% | 8.52 | 2.61 |
| 11/20 | 970 | 985 | 954 | 959 | -0.83% | 177,500 | 292億7865万 | +2.13% | 8.51 | 2.61 |
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 | |
| 2017年 10月期 | 290 1,160 10/5 1,160 10/4 | 123 1,960 12/19 | 15,982,400 998,900 12/8 | 70億4259万 | 27億9300万 | +32.01% 7/14 | -12.55% 4/11 |
| 2018年 10月期 | 555 2,219 4/20 | 231 925 11/16 925 11/15 | 6,899,600 1,724,900 12/13 | 134億7731万 | 56億1586万 | +40.21% 12/14 | -17.72% 10/29 |
| 2019年 10月期 | 481 1,924 10/8 | 286 1,142 12/25 | 701,600 175,400 12/13 | 141億2716万 | 83億1992万 | +11.26% 10/1 | -21.93% 12/25 |
| 2020年 10月期 | 1,190 4,760 10/20 | 213 850 3/19 | 3,498,000 874,500 10/20 | 361億1031万 | 62億4393万 | +49.99% 10/19 | -43.04% 3/13 |
| 2021年 10月期 | 872 1,743 12/2 | 602 1,204 1/18 | 2,331,400 1,165,700 4/12 | 264億9011万 | 182億9839万 | +15.01% 2/25 | -17.28% 12/15 |
| 2022年 10月期 | 892 1,783 10/18 | 471 942 3/15 | 2,517,800 1,258,900 10/14 | 271億6792万 | 143億4590万 | +16.53% 10/18 | -17.24% 12/20 |
| 2023年 10月期 | 1,120 10/11 | 660 11/15 | 4,501,900 12/14 | 341億9404万 | 201億1310万 | +28.98% 12/14 | -22.41% 12/5 |
| 最新 | 800 2024/4/17 | 279,500 | 244億2432万 | -2.2% 818 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 175%（2.75倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
123円（2016/12/19） - 553%（6.53倍）
800円（4/17）