株価チャート
株価
11/5
- 前日 (11/1)
- 1,354
- 始値
- 1,348
- 高値
- 1,348
- 安値
- 1,343
- 終値 -0.81%
- 1,343
- 出来高 -60%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,342 - 株価（25日）
移動平均値 - -1.83%
1,368 - 出来高（5日）
移動平均値 - -53.49%
860
2024/06/05～2024/11/05
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 | ||||||||||
| 11/05 | 1,348 | 1,348 | 1,343 | 1,343 | -0.81% | 400 | 87億2681万 | -1.83% | 13.6 | 2 |
| 11/01 | 1,348 | 1,354 | 1,333 | 1,354 | +1.73% | 1,000 | 87億9829万 | -1.38% | 13.71 | 2.02 |
| 10/31 | 1,331 | 1,348 | 1,331 | 1,331 | +0.08% | 1,000 | 86億4883万 | -3.48% | 13.48 | 1.98 |
| 10/30 | 1,330 | 1,330 | 1,330 | 1,330 | -1.77% | 800 | 86億4234万 | -4.04% | 13.47 | 1.98 |
| 10/28 | 1,357 | 1,357 | 1,354 | 1,354 | 0% | 1,100 | 87億9829万 | -2.73% | 13.71 | 2.02 |
| 10/25 | 1,346 | 1,354 | 1,345 | 1,354 | +0.52% | 2,400 | 87億9829万 | -3.01% | 13.71 | 2.02 |
| 10/24 | 1,360 | 1,368 | 1,347 | 1,347 | -0.37% | 2,200 | 87億5280万 | -3.85% | 13.64 | 2.01 |
| 10/23 | 1,352 | 1,352 | 1,352 | 1,352 | -1.1% | 500 | 87億8529万 | -3.98% | 13.69 | 2.02 |
| 10/22 | 1,367 | 1,367 | 1,367 | 1,367 | +1.11% | 100 | 88億8276万 | -3.32% | 13.84 | 2.04 |
| 10/21 | 1,352 | 1,374 | 1,352 | 1,352 | +0.37% | 600 | 87億8529万 | -4.65% | 13.69 | 2.02 |
| 10/18 | 1,351 | 1,351 | 1,347 | 1,347 | -0.22% | 600 | 87億5280万 | -5.34% | 13.64 | 2.01 |
| 10/17 | 1,375 | 1,375 | 1,350 | 1,350 | -1.82% | 200 | 87億7230万 | -5.53% | 13.67 | 2.01 |
| 10/16 | 1,375 | 1,375 | 1,375 | 1,375 | +2.15% | 100 | 89億3475万 | -4.18% | 13.92 | 2.05 |
| 10/15 | 1,360 | 1,360 | 1,346 | 1,346 | 0% | 400 | 87億4630万 | -6.53% | 13.63 | 2.01 |
| 10/11 | 1,350 | 1,350 | 1,346 | 1,346 | -0.37% | 200 | 87億4630万 | -6.92% | 13.63 | 2.01 |
| 10/10 | 1,355 | 1,355 | 1,350 | 1,351 | 0% | 400 | 87億7879万 | -6.96% | 13.68 | 2.01 |
| 10/09 | 1,352 | 1,369 | 1,351 | 1,351 | -0.07% | 400 | 87億7879万 | -7.34% | 13.68 | 2.01 |
| 10/08 | 1,352 | 1,352 | 1,352 | 1,352 | -0.22% | 200 | 87億8529万 | -7.59% | 13.69 | 2.02 |
| 10/07 | 1,360 | 1,378 | 1,355 | 1,355 | -4.58% | 4,600 | 88億479万 | -7.7% | 13.72 | 2.02 |
| 10/04 | 1,401 | 1,420 | 1,401 | 1,420 | +1.28% | 300 | 92億2716万 | -3.6% | 14.38 | 2.12 |
| 10/03 | 1,403 | 1,403 | 1,402 | 1,402 | -0.07% | 200 | 91億1019万 | -4.95% | 14.19 | 2.09 |
| 10/02 | 1,400 | 1,403 | 1,400 | 1,403 | +0.14% | 300 | 91億1669万 | -5.07% | 14.2 | 2.09 |
| 10/01 | 1,418 | 1,420 | 1,401 | 1,401 | -3.25% | 3,400 | 91億369万 | -5.47% | 14.18 | 2.09 |
| 09/30 | 1,456 | 1,456 | 1,425 | 1,448 | -0.89% | 500 | 94億910万 | -2.36% | 14.66 | 2.16 |
| 09/27 | 1,478 | 1,493 | 1,460 | 1,461 | -1.15% | 9,400 | 94億9357万 | -1.48% | 14.79 | 2.18 |
| 09/26 | 1,479 | 1,480 | 1,451 | 1,478 | -1.34% | 15,200 | 96億404万 | -0.34% | 14.96 | 2.2 |
| 09/25 | 1,478 | 1,498 | 1,471 | 1,498 | -0.07% | 4,100 | 97億3400万 | +1.01% | 15.17 | 2.23 |
| 09/24 | 1,486 | 1,500 | 1,482 | 1,499 | +0.87% | 6,600 | 97億4050万 | +1.15% | 15.18 | 2.23 |
| 09/20 | 1,489 | 1,489 | 1,468 | 1,486 | +1.57% | 2,500 | 96億5602万 | +0.34% | 15.05 | 2.21 |
| 09/19 | 1,461 | 1,491 | 1,457 | 1,463 | -0.34% | 1,700 | 95億657万 | -1.15% | 14.81 | 2.18 |
| 09/18 | 1,497 | 1,519 | 1,436 | 1,468 | -3.74% | 14,100 | 95億3906万 | -0.81% | 14.86 | 2.19 |
| 09/17 | 1,495 | 1,530 | 1,479 | 1,525 | +2.01% | 18,500 | 99億945万 | +3.32% | 15.44 | 2.27 |
| 09/13 | 1,493 | 1,499 | 1,472 | 1,495 | +0.34% | 2,200 | 97億1451万 | +1.63% | 15.14 | 2.23 |
| 09/12 | 1,470 | 1,490 | 1,465 | 1,490 | +1.36% | 1,100 | 96億8202万 | +1.57% | 15.09 | 2.22 |
| 09/11 | 1,473 | 1,489 | 1,470 | 1,470 | -1.34% | 500 | 95億5206万 | +0.55% | 14.88 | 2.19 |
| 09/10 | 1,489 | 1,490 | 1,471 | 1,490 | -0.6% | 1,500 | 96億8202万 | +2.19% | 15.09 | 2.22 |
| 09/09 | 1,498 | 1,499 | 1,462 | 1,499 | +0.07% | 2,200 | 97億4050万 | +3.02% | 15.18 | 2.23 |
| 09/06 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 500 | 97億3400万 | +3.24% | 15.17 | 2.23 |
| 09/05 | 1,485 | 1,499 | 1,456 | 1,498 | +0.54% | 5,100 | 97億3400万 | +3.52% | 15.17 | 2.23 |
| 09/04 | 1,487 | 1,490 | 1,487 | 1,490 | -0.53% | 2,100 | 96億8202万 | +3.26% | 15.09 | 2.22 |
| 09/03 | 1,490 | 1,499 | 1,465 | 1,498 | +0.54% | 5,200 | 97億3400万 | +4.17% | 15.17 | 2.23 |
| 09/02 | 1,477 | 1,497 | 1,477 | 1,490 | +1.02% | 4,800 | 96億8202万 | +4.05% | 15.09 | 2.22 |
| 08/30 | 1,478 | 1,479 | 1,470 | 1,475 | -0.14% | 500 | 95億8455万 | +3.44% | 14.93 | 2.2 |
| 08/29 | 1,480 | 1,481 | 1,431 | 1,477 | +0.07% | 14,500 | 95億9754万 | +4.01% | 14.95 | 2.2 |
| 08/27 | 1,479 | 1,479 | 1,475 | 1,476 | -0.2% | 300 | 95億9104万 | +4.38% | 14.94 | 2.2 |
| 08/26 | 1,499 | 1,499 | 1,453 | 1,479 | -0.54% | 2,400 | 96億1054万 | +5.04% | 14.97 | 2.2 |
| 08/23 | 1,441 | 1,487 | 1,441 | 1,487 | +2.76% | 2,700 | 96億6252万 | +6.14% | 15.06 | 2.22 |
| 08/22 | 1,431 | 1,448 | 1,405 | 1,447 | +0.28% | 1,100 | 94億260万 | +3.88% | 14.65 | 2.16 |
| 08/21 | 1,444 | 1,444 | 1,421 | 1,443 | -0.07% | 1,200 | 93億7661万 | +4.04% | 14.61 | 2.15 |
| 08/19 | 1,457 | 1,478 | 1,429 | 1,444 | -2.89% | 1,400 | 93億8311万 | +4.64% | 14.62 | 2.15 |
| 08/16 | 1,466 | 1,488 | 1,460 | 1,487 | +1.43% | 700 | 96億6252万 | +8.3% | 15.06 | 2.22 |
| 08/15 | 1,495 | 1,495 | 1,466 | 1,466 | -1.01% | 1,800 | 95億2606万 | +7.48% | 14.84 | 2.19 |
| 08/14 | 1,479 | 1,484 | 1,472 | 1,481 | +0.68% | 21,000 | 96億2353万 | +9.06% | 14.99 | 2.21 |
| 08/13 | 1,450 | 1,475 | 1,445 | 1,471 | +1.45% | 39,900 | 95億5855万 | +8.88% | 14.89 | 2.19 |
| 08/09 | 1,391 | 1,455 | 1,391 | 1,450 | +5.07% | 20,700 | 94億2210万 | +7.73% | 14.68 | 2.16 |
| 08/08 | 1,391 | 1,413 | 1,380 | 1,380 | -0.79% | 3,300 | 89億6724万 | +2.76% | 13.97 | 2.06 |
| 08/07 | 1,365 | 1,391 | 1,361 | 1,391 | -0.29% | 1,200 | 90億3871万 | +3.57% | 14.08 | 2.07 |
| 08/06 | 1,349 | 1,395 | 1,349 | 1,395 | +1.45% | 4,200 | 90億6471万 | +3.79% | 14.12 | 2.08 |
| 08/05 | 1,353 | 1,375 | 1,320 | 1,375 | 0% | 16,000 | 89億3475万 | +2.31% | 13.92 | 2.05 |
| 08/02 | 1,397 | 1,399 | 1,375 | 1,375 | -1.57% | 6,300 | 89億3475万 | +2.15% | 13.92 | 2.05 |
| 08/01 | 1,400 | 1,400 | 1,380 | 1,397 | -0.14% | 4,500 | 90億7770万 | +3.64% | 14.14 | 2.08 |
| 07/31 | 1,400 | 1,401 | 1,398 | 1,399 | -0.07% | 3,100 | 90億9070万 | +3.71% | 14.16 | 2.09 |
| 07/30 | 1,399 | 1,408 | 1,398 | 1,400 | +0.07% | 4,100 | 90億9720万 | +3.78% | 14.17 | 2.09 |
| 07/29 | 1,397 | 1,407 | 1,395 | 1,399 | +1.38% | 12,200 | 90億9070万 | +3.71% | 14.16 | 2.09 |
| 07/26 | 1,375 | 1,385 | 1,365 | 1,380 | +2.6% | 5,500 | 89億6724万 | +2.3% | 13.97 | 2.06 |
| 07/25 | 1,334 | 1,347 | 1,316 | 1,345 | +0.82% | 1,900 | 87億3981万 | -0.37% | 13.62 | 2 |
| 07/24 | 1,334 | 1,336 | 1,334 | 1,334 | +1.21% | 1,200 | 86億6833万 | -1.48% | 13.51 | 1.99 |
| 07/23 | 1,322 | 1,323 | 1,318 | 1,318 | -0.3% | 400 | 85億6436万 | -2.87% | 13.34 | 1.96 |
| 07/22 | 1,305 | 1,340 | 1,302 | 1,322 | -0.97% | 2,300 | 85億9035万 | -2.87% | 13.38 | 1.97 |
| 07/19 | 1,297 | 1,335 | 1,297 | 1,335 | +2.93% | 1,900 | 86億7483万 | -2.13% | 13.52 | 1.99 |
| 07/18 | 1,298 | 1,300 | 1,297 | 1,297 | -0.08% | 900 | 84億2790万 | -4.98% | 13.13 | 1.93 |
| 07/17 | 1,300 | 1,303 | 1,298 | 1,298 | -0.08% | 5,600 | 84億3440万 | -4.91% | 13.14 | 1.93 |
| 07/16 | 1,269 | 1,314 | 1,269 | 1,299 | +3.18% | 1,800 | 84億4090万 | -4.7% | 13.15 | 1.94 |
| 07/12 | 1,259 | 1,259 | 1,259 | 1,259 | -0.24% | 500 | 81億8098万 | -7.29% | 12.75 | 1.88 |
| 07/11 | 1,280 | 1,298 | 1,258 | 1,262 | -0.39% | 2,200 | 82億47万 | -6.79% | 12.78 | 1.88 |
| 07/10 | 1,311 | 1,311 | 1,257 | 1,267 | -3.28% | 3,700 | 82億3296万 | -6.22% | 12.83 | 1.89 |
| 07/09 | 1,310 | 1,315 | 1,307 | 1,310 | -0.46% | 800 | 85億1238万 | -2.75% | 13.26 | 1.95 |
| 07/08 | 1,323 | 1,323 | 1,316 | 1,316 | -2.73% | 1,000 | 85億5136万 | -1.86% | 13.32 | 1.96 |
| 07/05 | 1,347 | 1,353 | 1,347 | 1,353 | -1.74% | 200 | 87億9179万 | +1.35% | 13.7 | 2.02 |
| 07/04 | 1,377 | 1,377 | 1,377 | 1,377 | 0% | 100 | 89億4774万 | +3.77% | 13.94 | 2.05 |
| 07/03 | 1,399 | 1,399 | 1,360 | 1,377 | -1.64% | 1,700 | 89億4774万 | +4.4% | 13.94 | 2.05 |
| 07/02 | 1,372 | 1,400 | 1,372 | 1,400 | +0.14% | 200 | 90億9720万 | +6.79% | 14.17 | 2.09 |
| 07/01 | 1,410 | 1,450 | 1,378 | 1,398 | -2.1% | 5,000 | 90億8420万 | +7.37% | 14.15 | 2.08 |
| 06/28 | 1,434 | 1,434 | 1,412 | 1,428 | -0.49% | 3,000 | 92億7914万 | +10.53% | 14.46 | 2.13 |
| 06/26 | 1,440 | 1,440 | 1,434 | 1,435 | +1.77% | 19,000 | 93億2463万 | +12.2% | 14.53 | 2.14 |
| 06/25 | 1,409 | 1,410 | 1,400 | 1,410 | +0.21% | 3,300 | 91億6218万 | +11.29% | 14.28 | 2.1 |
| 06/24 | 1,402 | 1,413 | 1,372 | 1,407 | +0.36% | 6,000 | 91億4268万 | +12.2% | 14.25 | 2.1 |
| 06/21 | 1,399 | 1,413 | 1,399 | 1,402 | +0.21% | 800 | 91億1019万 | +12.79% | 14.19 | 2.09 |
| 06/20 | 1,400 | 1,419 | 1,399 | 1,399 | -0.57% | 3,200 | 90億9070万 | +13.56% | 14.16 | 2.09 |
| 06/19 | 1,430 | 1,485 | 1,407 | 1,407 | -1.88% | 12,900 | 91億4268万 | +15.23% | 14.25 | 2.1 |
| 06/18 | 1,420 | 1,434 | 1,412 | 1,434 | +0.7% | 5,700 | 93億1813万 | +18.41% | 14.52 | 2.14 |
| 06/17 | 1,402 | 1,450 | 1,353 | 1,424 | +1.14% | 21,600 | 92億5315万 | +18.67% | 14.42 | 2.12 |
| 06/14 | 1,383 | 1,408 | 1,381 | 1,408 | +0.93% | 5,100 | 91億4918万 | +18.22% | 14.26 | 2.1 |
| 06/13 | 1,413 | 1,435 | 1,340 | 1,395 | +2.88% | 23,400 | 90億6471万 | +18.02% | 14.12 | 2.08 |
| 06/12 | 1,308 | 1,356 | 1,270 | 1,356 | +3.59% | 17,200 | 88億1128万 | +15.4% | 13.73 | 2.02 |
| 06/11 | 1,237 | 1,310 | 1,222 | 1,309 | +5.82% | 19,300 | 85億588万 | +11.78% | 13.25 | 1.95 |
| 06/10 | 1,178 | 1,238 | 1,177 | 1,237 | +5.01% | 7,400 | 80億3802万 | +6.09% | 12.52 | 1.84 |
| 06/07 | 1,168 | 1,178 | 1,160 | 1,178 | +0.86% | 3,800 | 76億5464万 | +0.94% | 11.93 | 1.76 |
| 06/06 | 1,170 | 1,176 | 1,166 | 1,168 | -0.76% | 1,100 | 75億8966万 | -0.26% | 11.83 | 1.74 |
| 06/05 | 1,177 | 1,177 | 1,176 | 1,177 | +1.03% | 2,000 | 76億4814万 | +0.17% | 11.92 | 1.75 |
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 9月期 | 319 638 10/10 | 103 206 8/20 | 117,800 58,900 8/22 | - | - | +6.96% 8/26 | -33.18% 10/9 |
| 2009年 9月期 | 119 237 10/1 | 61 122 10/10 | 84,800 42,400 1/15 | - | - | +39.26% 1/14 | -12.86% 12/16 |
| 2010年 10月期 | 209 418 4/22 | 71 141 11/30 | 1,103,600 551,800 10/29 | - | - | +79% 4/21 | -18.55% 12/3 |
| 2011年 10月期 | 202 404 2/16 | 82 163 3/15 | 1,152,400 576,200 11/1 | 13億1259万 | 5億2958万 | +19.28% 2/16 | -40.98% 3/15 |
| 2012年 10月期 | 188 375 4/13 | 86 171 1/4 | 1,660,800 830,400 4/13 | 12億1837万 | 5億5557万 | +47.51% 4/12 | -13.71% 5/17 |
| 2013年 10月期 | 231 462 5/9 | 100 199 11/13 | 689,000 344,500 5/10 | 15億103万 | 6億4655万 | +66.43% 5/9 | -21.55% 6/7 |
| 2014年 10月期 | 517 1,034 12/30 | 149 298 11/12 | 2,597,800 1,298,900 12/19 | 33億5946万 | 9億6820万 | +119.26% 12/30 | -30.75% 2/4 |
| 2015年 10月期 | 505 1,010 7/8 | 248 495 1/21 | 1,378,400 689,200 7/8 | 32億8149万 | 16億825万 | +37.76% 7/8 | -27.73% 8/25 |
| 2016年 10月期 | 415 830 10/25 | 215 430 2/12 | 577,600 288,800 5/16 | 26億9667万 | 13億9707万 | +32.57% 10/25 | -15.62% 2/12 |
| 2017年 10月期 | 693 1,385 7/20 | 293 585 4/14 585 4/12 | 3,411,000 1,705,500 6/15 | 44億9986万 | 19億66万 | +42.2% 6/19 | -13% 8/10 |
| 2018年 10月期 | 994 1,988 4/3 | 474 947 12/18 | 958,800 479,400 12/14 | 64億5901万 | 30億7680万 | +26.02% 2/21 | -17.55% 8/21 |
| 2019年 10月期 | 850 12/3 | 474 1/4 | 1,255,500 3/5 | 55億2330万 | 30億8005万 | +24.76% 3/6 | -31.08% 12/25 |
| 2020年 10月期 | 2,251 10/13 | 636 3/13 | 971,200 12/11 | 146億2699万 | 41億3272万 | +33.08% 12/11 | -30.13% 3/13 |
| 2021年 10月期 | 2,136 12/9 | 1,223 10/5 | 247,900 3/16 | 138億7972万 | 79億4705万 | +8.29% 6/16 | -14.61% 12/30 |
| 2022年 10月期 | 1,538 10/25 | 1,001 2/24 | 365,100 12/7 | 99億9392万 | 65億449万 | +14.79% 5/25 | -14.25% 6/17 |
| 2023年 10月期 | 1,518 11/11 | 1,250 8/22 | 74,800 12/20 | 98億6396万 | 81億2250万 | +7.12% 10/3 | -7.1% 12/13 |
| 最新 | 1,343 2024/11/5 | 400 | 87億2681万 | -1.83% 1,368 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 358%（4.58倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 126%（2.26倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/11/05 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
61円（2008/10/10） - 2102%（22.02倍）
1,343円（11/5）