株価チャート
株価
10/24
- 前日 (10/23)
- 1,085
- 始値
- 1,089
- 高値
- 1,089
- 安値
- 1,072
- 終値 -0.65%
- 1,078
- 出来高 +89.11%
- 19,100
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,088 - 株価（25日）
移動平均値 - -1.28%
1,092 - 出来高（5日）
移動平均値 - +44.92%
13,180
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 1,089 | 1,089 | 1,072 | 1,078 | -0.65% | 19,100 | 325億4847万 | -1.28% | 13.49 | 1.07 |
| 10/23 | 1,076 | 1,091 | 1,076 | 1,085 | -0.09% | 10,100 | 327億5982万 | -0.55% | 13.58 | 1.08 |
| 10/22 | 1,096 | 1,101 | 1,081 | 1,086 | -0.91% | 13,800 | 327億9001万 | -0.37% | 13.59 | 1.08 |
| 10/21 | 1,095 | 1,098 | 1,092 | 1,096 | +0.27% | 12,200 | 330億9195万 | +0.74% | 13.71 | 1.09 |
| 10/18 | 1,091 | 1,097 | 1,083 | 1,093 | +1.11% | 10,700 | 330億137万 | +0.64% | 13.68 | 1.09 |
| 10/17 | 1,085 | 1,095 | 1,080 | 1,081 | 0% | 19,600 | 326億3905万 | -0.37% | 13.53 | 1.07 |
| 10/16 | 1,086 | 1,090 | 1,079 | 1,081 | -0.46% | 20,500 | 326億3905万 | -0.28% | 13.53 | 1.07 |
| 10/15 | 1,069 | 1,087 | 1,068 | 1,086 | +2.55% | 29,400 | 327億9001万 | +0.37% | 13.59 | 1.08 |
| 10/11 | 1,058 | 1,068 | 1,054 | 1,059 | +0.28% | 29,600 | 319億7479万 | -2.13% | 13.25 | 1.05 |
| 10/10 | 1,056 | 1,073 | 1,055 | 1,056 | -1.31% | 26,200 | 318億8421万 | -2.49% | 13.21 | 1.05 |
| 10/09 | 1,078 | 1,085 | 1,069 | 1,070 | -0.47% | 22,100 | 323億692万 | -1.38% | 13.39 | 1.06 |
| 10/08 | 1,100 | 1,109 | 1,075 | 1,075 | -4.27% | 37,200 | 324億5788万 | -1.01% | 13.45 | 1.07 |
| 10/07 | 1,117 | 1,124 | 1,113 | 1,123 | +1.54% | 16,900 | 339億717万 | +3.22% | 14.05 | 1.12 |
| 10/04 | 1,105 | 1,116 | 1,105 | 1,106 | +0.18% | 15,800 | 333億9388万 | +1.65% | 13.84 | 1.1 |
| 10/03 | 1,100 | 1,106 | 1,097 | 1,104 | +1.01% | 13,300 | 333億3349万 | +1.38% | 13.81 | 1.1 |
| 10/02 | 1,092 | 1,108 | 1,086 | 1,093 | -0.46% | 17,300 | 330億137万 | +0.28% | 13.68 | 1.09 |
| 10/01 | 1,100 | 1,102 | 1,091 | 1,098 | -0.18% | 10,100 | 331億5233万 | +0.55% | 13.74 | 1.09 |
| 09/30 | 1,099 | 1,108 | 1,092 | 1,100 | -2.14% | 20,800 | 332億1272万 | +0.64% | 13.76 | 1.09 |
| 09/27 | 1,144 | 1,144 | 1,115 | 1,124 | -1.23% | 19,300 | 339億3736万 | +2.74% | 14.07 | 1.12 |
| 09/26 | 1,130 | 1,140 | 1,112 | 1,138 | +2.15% | 48,500 | 343億6007万 | +4.02% | 14.24 | 1.13 |
| 09/25 | 1,098 | 1,120 | 1,091 | 1,114 | +1.55% | 22,500 | 336億3543万 | +1.83% | 13.94 | 1.11 |
| 09/24 | 1,095 | 1,105 | 1,092 | 1,097 | +0.46% | 22,300 | 331億2214万 | +0.27% | 13.73 | 1.09 |
| 09/20 | 1,082 | 1,092 | 1,076 | 1,092 | +0.92% | 14,400 | 329億7117万 | -0.18% | 13.66 | 1.09 |
| 09/19 | 1,074 | 1,089 | 1,074 | 1,082 | +0.74% | 23,200 | 326億6924万 | -1.1% | 13.54 | 1.08 |
| 09/18 | 1,066 | 1,074 | 1,061 | 1,074 | +0.75% | 16,400 | 324億2769万 | -1.92% | 13.44 | 1.07 |
| 09/17 | 1,050 | 1,066 | 1,042 | 1,066 | +1.52% | 19,700 | 321億8614万 | -2.65% | 13.34 | 1.06 |
| 09/13 | 1,048 | 1,051 | 1,041 | 1,050 | -0.1% | 24,400 | 317億305万 | -4.37% | 13.14 | 1.04 |
| 09/12 | 1,054 | 1,054 | 1,044 | 1,051 | +0.77% | 13,900 | 317億3324万 | -4.37% | 13.15 | 1.04 |
| 09/11 | 1,051 | 1,057 | 1,032 | 1,043 | -1.42% | 19,800 | 314億9170万 | -5.18% | 13.05 | 1.04 |
| 09/10 | 1,056 | 1,063 | 1,051 | 1,058 | +0.95% | 13,200 | 319億4460万 | -3.91% | 13.24 | 1.05 |
| 09/09 | 1,050 | 1,053 | 1,037 | 1,048 | -0.66% | 19,400 | 316億4266万 | -4.55% | 13.11 | 1.04 |
| 09/06 | 1,067 | 1,067 | 1,054 | 1,055 | -1.12% | 17,600 | 318億5402万 | -4% | 13.2 | 1.05 |
| 09/05 | 1,076 | 1,089 | 1,053 | 1,067 | -1.39% | 17,000 | 322億1634万 | -3.18% | 13.35 | 1.06 |
| 09/04 | 1,104 | 1,114 | 1,078 | 1,082 | -2.43% | 21,000 | 326億6924万 | -2.08% | 13.54 | 1.08 |
| 09/03 | 1,119 | 1,119 | 1,103 | 1,109 | +0.45% | 13,300 | 334億8446万 | +0.18% | 13.88 | 1.1 |
| 09/02 | 1,126 | 1,126 | 1,096 | 1,104 | -1.69% | 19,500 | 333億3349万 | -0.18% | 13.81 | 1.1 |
| 08/30 | 1,120 | 1,136 | 1,116 | 1,123 | +0.99% | 22,900 | 339億717万 | +1.63% | 14.05 | 1.12 |
| 08/29 | 1,120 | 1,124 | 1,110 | 1,112 | -2.11% | 25,700 | 335億7504万 | +0.72% | 13.91 | 1.11 |
| 08/28 | 1,140 | 1,140 | 1,120 | 1,136 | +0.09% | 47,700 | 342億9968万 | +2.99% | 14.22 | 1.13 |
| 08/27 | 1,133 | 1,139 | 1,126 | 1,135 | +0.09% | 19,800 | 342億6949万 | +2.99% | 14.2 | 1.13 |
| 08/26 | 1,138 | 1,140 | 1,122 | 1,134 | +1.07% | 20,700 | 342億3929万 | +3% | 14.19 | 1.13 |
| 08/23 | 1,132 | 1,132 | 1,105 | 1,122 | -1.15% | 19,800 | 338億7697万 | +1.91% | 14.04 | 1.12 |
| 08/22 | 1,124 | 1,137 | 1,124 | 1,135 | +0.89% | 18,700 | 342億6949万 | +3.09% | 14.2 | 1.13 |
| 08/21 | 1,128 | 1,135 | 1,125 | 1,125 | -0.88% | 6,600 | 339億6755万 | +2.37% | 14.08 | 1.12 |
| 08/20 | 1,119 | 1,135 | 1,106 | 1,135 | +1.7% | 15,500 | 342億6949万 | +3.28% | 14.2 | 1.13 |
| 08/19 | 1,115 | 1,122 | 1,101 | 1,116 | +0.9% | 36,200 | 336億9581万 | +1.64% | 13.96 | 1.11 |
| 08/16 | 1,098 | 1,106 | 1,089 | 1,106 | +1.56% | 19,300 | 333億9388万 | +0.73% | 13.84 | 1.1 |
| 08/15 | 1,088 | 1,095 | 1,085 | 1,089 | -0.18% | 16,500 | 328億8059万 | -0.82% | 13.63 | 1.09 |
| 08/14 | 1,089 | 1,099 | 1,086 | 1,091 | +0.28% | 11,200 | 329億4098万 | -0.82% | 13.65 | 1.09 |
| 08/13 | 1,108 | 1,129 | 1,070 | 1,088 | -4.39% | 84,000 | 328億5040万 | -1.18% | 13.61 | 1.09 |
| 08/09 | 1,105 | 1,178 | 1,091 | 1,138 | +6.26% | 99,500 | 343億6007万 | +3.27% | 14.24 | 1.14 |
| 08/08 | 1,063 | 1,100 | 1,063 | 1,071 | -1.65% | 28,500 | 323億3711万 | -2.81% | 13.4 | 1.07 |
| 08/07 | 1,055 | 1,098 | 1,054 | 1,089 | +3.32% | 21,600 | 328億8059万 | -1.36% | 13.63 | 1.09 |
| 08/06 | 1,000 | 1,086 | 1,000 | 1,054 | +8.21% | 41,500 | 318億2382万 | -4.7% | 13.19 | 1.05 |
| 08/05 | 1,021 | 1,056 | 970 | 974 | -10.23% | 62,800 | 294億835万 | -12.25% | 12.19 | 0.97 |
| 08/02 | 1,120 | 1,145 | 1,081 | 1,085 | -4.15% | 47,600 | 327億5982万 | -2.86% | 13.58 | 1.08 |
| 08/01 | 1,148 | 1,148 | 1,121 | 1,132 | -1.39% | 35,000 | 341億7891万 | +0.98% | 14.17 | 1.13 |
| 07/31 | 1,115 | 1,150 | 1,106 | 1,148 | +2.96% | 32,200 | 346億6200万 | +2.32% | 14.37 | 1.15 |
| 07/30 | 1,100 | 1,118 | 1,092 | 1,115 | +1.64% | 32,400 | 336億6562万 | -0.62% | 13.95 | 1.11 |
| 07/29 | 1,093 | 1,099 | 1,085 | 1,097 | +1.48% | 12,900 | 331億2214万 | -2.23% | 13.73 | 1.1 |
| 07/26 | 1,088 | 1,090 | 1,081 | 1,081 | -0.64% | 16,100 | 326億3905万 | -3.74% | 13.53 | 1.08 |
| 07/25 | 1,091 | 1,100 | 1,088 | 1,088 | -0.82% | 24,800 | 328億5040万 | -3.29% | 13.61 | 1.09 |
| 07/24 | 1,124 | 1,124 | 1,097 | 1,097 | -1.53% | 32,300 | 331億2214万 | -2.66% | 13.73 | 1.1 |
| 07/23 | 1,125 | 1,125 | 1,112 | 1,114 | +0.27% | 13,000 | 336億3543万 | -1.24% | 13.94 | 1.11 |
| 07/22 | 1,122 | 1,124 | 1,111 | 1,111 | -0.8% | 15,800 | 335億4485万 | -1.42% | 13.9 | 1.11 |
| 07/19 | 1,115 | 1,121 | 1,113 | 1,120 | +0.45% | 14,600 | 338億1659万 | -0.62% | 14.02 | 1.12 |
| 07/18 | 1,115 | 1,124 | 1,110 | 1,115 | +0.72% | 19,800 | 336億6562万 | -0.98% | 13.95 | 1.11 |
| 07/17 | 1,104 | 1,112 | 1,104 | 1,107 | -0.27% | 13,900 | 334億2407万 | -1.69% | 13.85 | 1.11 |
| 07/16 | 1,106 | 1,118 | 1,104 | 1,110 | +0.18% | 17,700 | 335億1465万 | -1.51% | 13.89 | 1.11 |
| 07/12 | 1,110 | 1,122 | 1,108 | 1,108 | -0.27% | 16,800 | 334億5427万 | -1.77% | 13.86 | 1.11 |
| 07/11 | 1,100 | 1,112 | 1,100 | 1,111 | -1.07% | 37,400 | 335億4485万 | -1.51% | 13.9 | 1.11 |
| 07/10 | 1,129 | 1,130 | 1,111 | 1,123 | 0% | 30,800 | 339億717万 | -0.44% | 14.05 | 1.12 |
| 07/09 | 1,113 | 1,128 | 1,113 | 1,123 | +0.45% | 15,200 | 339億717万 | -0.35% | 14.05 | 1.12 |
| 07/08 | 1,122 | 1,122 | 1,115 | 1,118 | -0.62% | 13,500 | 337億5620万 | -0.8% | 13.99 | 1.12 |
| 07/05 | 1,131 | 1,131 | 1,122 | 1,125 | -0.62% | 11,400 | 339億6755万 | -0.18% | 14.08 | 1.12 |
| 07/04 | 1,130 | 1,132 | 1,125 | 1,132 | +0.44% | 14,800 | 341億7891万 | +0.44% | 14.17 | 1.13 |
| 07/03 | 1,132 | 1,134 | 1,126 | 1,127 | -0.7% | 12,800 | 340億2794万 | +0.09% | 14.1 | 1.13 |
| 07/02 | 1,146 | 1,153 | 1,135 | 1,135 | -1.73% | 21,300 | 342億6949万 | +0.89% | 14.2 | 1.13 |
| 07/01 | 1,147 | 1,155 | 1,143 | 1,155 | +0.35% | 19,700 | 348億7336万 | +2.85% | 14.45 | 1.15 |
| 06/28 | 1,171 | 1,171 | 1,145 | 1,151 | -2.21% | 16,200 | 347億5258万 | +2.58% | 14.4 | 1.15 |
| 06/27 | 1,142 | 1,177 | 1,142 | 1,177 | +1.47% | 41,400 | 355億3761万 | +5.09% | 14.73 | 1.18 |
| 06/26 | 1,139 | 1,160 | 1,136 | 1,160 | +1.93% | 55,100 | 350億2432万 | +3.85% | 14.52 | 1.16 |
| 06/25 | 1,135 | 1,138 | 1,129 | 1,138 | +0.62% | 23,900 | 343億6007万 | +2.06% | 14.24 | 1.14 |
| 06/24 | 1,130 | 1,131 | 1,125 | 1,131 | +0.09% | 23,100 | 341億4871万 | +1.62% | 14.15 | 1.13 |
| 06/21 | 1,124 | 1,131 | 1,124 | 1,130 | 0% | 19,200 | 341億1852万 | +1.62% | 14.14 | 1.13 |
| 06/20 | 1,130 | 1,130 | 1,121 | 1,130 | +0.18% | 19,400 | 341億1852万 | +1.8% | 14.14 | 1.13 |
| 06/19 | 1,117 | 1,128 | 1,114 | 1,128 | +1.53% | 15,200 | 340億5813万 | +1.81% | 14.12 | 1.13 |
| 06/18 | 1,098 | 1,111 | 1,098 | 1,111 | +1.18% | 9,700 | 335億4485万 | +0.36% | 13.9 | 1.11 |
| 06/17 | 1,105 | 1,105 | 1,090 | 1,098 | -1.08% | 18,800 | 331億5233万 | -0.72% | 13.74 | 1.1 |
| 06/14 | 1,101 | 1,114 | 1,101 | 1,110 | +0.91% | 32,900 | 335億1465万 | +0.45% | 13.89 | 1.11 |
| 06/13 | 1,116 | 1,116 | 1,100 | 1,100 | -1.96% | 9,400 | 332億1272万 | -0.36% | 13.76 | 1.1 |
| 06/12 | 1,117 | 1,125 | 1,117 | 1,122 | -0.44% | 8,000 | 338億7697万 | +1.63% | 14.04 | 1.12 |
| 06/11 | 1,127 | 1,127 | 1,122 | 1,127 | 0% | 13,100 | 340億2794万 | +2.27% | 14.1 | 1.13 |
| 06/10 | 1,112 | 1,127 | 1,111 | 1,127 | +1.44% | 16,900 | 340億2794万 | +2.55% | 14.1 | 1.13 |
| 06/07 | 1,100 | 1,112 | 1,100 | 1,111 | -0.09% | 8,800 | 335億4485万 | +1.28% | 13.9 | 1.11 |
| 06/06 | 1,106 | 1,113 | 1,106 | 1,112 | +0.54% | 13,300 | 335億7504万 | +1.46% | 13.91 | 1.11 |
| 06/05 | 1,123 | 1,125 | 1,100 | 1,106 | -1.6% | 89,100 | 333億9388万 | +1.1% | 13.84 | 1.1 |
| 06/04 | 1,118 | 1,124 | 1,118 | 1,124 | +0.36% | 19,400 | 339億3736万 | +2.84% | 14.07 | 1.12 |
| 06/03 | 1,120 | 1,125 | 1,118 | 1,120 | 0% | 19,400 | 338億1659万 | +2.75% | 14.02 | 1.12 |
| 05/31 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 36,200 | 338億1659万 | +2.94% | 14.02 | 1.14 |
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 2月期 | 813 1/11 | 564 9/1 | 155,200 1/11 | 123億3662万 | - | +13.7% 1/11 | -7.68% 3/1 |
| 2018年 2月期 | 1,614 1/17 | 705 4/14 | 327,000 2/23 | 244億9116万 | 106億9781万 | +24.09% 1/16 | -14.42% 3/5 |
| 2019年 2月期 | 1,273 8/10 8/9 | 804 12/25 | 325,500 2/25 | 193億1676万 | 122億5万 | +11.13% 12/3 | -24.09% 12/25 |
| 2020年 2月期 | 1,060 1/21 | 727 8/29 | 261,800 2/27 | 319億6192万 | 219億2000万 | +10.44% 12/17 | -32.72% 3/13 |
| 2021年 2月期 | 1,928 9/18 | 535 3/13 | 1,360,900 9/18 | 581億6576万 | 161億3172万 | +34.07% 7/21 | -14.7% 10/26 |
| 2022年 2月期 | 1,495 9/28 | 970 2/28 | 455,300 4/13 | 451億3911万 | 292億8758万 | +8.08% 7/14 | -15.41% 3/8 |
| 2023年 2月期 | 1,067 7/21 | 863 3/8 | 697,500 2/24 | 322億1634万 | 260億5689万 | +5.4% 4/5 | -7.46% 10/24 |
| 2024年 2月期 | 1,200 2/14 | 941 3/20 | 506,300 2/27 | 362億3206万 | 284億1197万 | +7.76% 2/13 | -7.61% 3/4 |
| 最新 | 1,078 2024/10/24 | 19,100 | 325億4847万 | -1.28% 1,092 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/10/24 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
535円（2020/03/13） - 101%（2.01倍）
1,078円（10/24）