株価チャート
株価
10/4
- 前日 (10/3)
- 854
- 始値
- 860
- 高値
- 871
- 安値
- 853
- 終値 +1.05%
- 863
- 出来高 -44.23%
- 51,700
乖離率
- 株価（5日）
移動平均値 - +1.53%
850 - 株価（25日）
移動平均値 - +7.74%
801 - 出来高（5日）
移動平均値 - -23.45%
67,540
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 860 | 871 | 853 | 863 | +1.05% | 51,700 | 280億7597万 | +7.74% | 20.05 | 1.53 |
| 10/03 | 862 | 880 | 853 | 854 | +0.71% | 92,700 | 277億8318万 | +6.88% | 19.84 | 1.52 |
| 10/02 | 849 | 860 | 848 | 848 | -0.7% | 41,600 | 275億8798万 | +6.13% | 19.7 | 1.51 |
| 10/01 | 833 | 860 | 830 | 854 | +2.64% | 53,800 | 277億8318万 | +7.15% | 19.84 | 1.52 |
| 09/30 | 826 | 852 | 824 | 832 | -4.26% | 97,900 | 270億6745万 | +4.79% | 19.33 | 1.48 |
| 09/27 | 819 | 871 | 819 | 869 | +7.02% | 198,400 | 282億7117万 | +9.72% | 20.19 | 1.54 |
| 09/26 | 805 | 820 | 804 | 812 | +1% | 69,300 | 264億1679万 | +2.92% | 18.87 | 1.44 |
| 09/25 | 784 | 807 | 771 | 804 | +2.81% | 71,800 | 261億5653万 | +1.9% | 18.68 | 1.43 |
| 09/24 | 793 | 800 | 782 | 782 | -1.26% | 67,300 | 254億4080万 | -0.76% | 18.17 | 1.39 |
| 09/20 | 768 | 809 | 768 | 792 | +3.26% | 141,400 | 257億6613万 | +0.25% | 18.4 | 1.41 |
| 09/19 | 737 | 770 | 733 | 767 | +5.07% | 70,700 | 249億5281万 | -2.79% | 17.82 | 1.36 |
| 09/18 | 738 | 741 | 717 | 730 | +0.41% | 77,500 | 237億4909万 | -7.48% | 16.96 | 1.3 |
| 09/17 | 755 | 756 | 716 | 727 | -3.45% | 106,500 | 236億5149万 | -7.86% | 16.89 | 1.29 |
| 09/13 | 758 | 764 | 753 | 753 | -0.66% | 41,100 | 244億9734万 | -4.56% | 17.5 | 1.34 |
| 09/12 | 748 | 762 | 747 | 758 | +2.71% | 30,100 | 246億6001万 | -3.81% | 17.61 | 1.35 |
| 09/11 | 760 | 767 | 729 | 738 | -3.91% | 93,000 | 240億935万 | -6.23% | 17.15 | 1.31 |
| 09/10 | 798 | 798 | 768 | 768 | -1.92% | 36,700 | 249億8534万 | -2.17% | 17.85 | 1.37 |
| 09/09 | 767 | 787 | 755 | 783 | -0.51% | 89,200 | 254億7333万 | +0.13% | 18.19 | 1.39 |
| 09/06 | 799 | 799 | 780 | 787 | +0.13% | 36,500 | 256億347万 | +0.38% | 18.29 | 1.4 |
| 09/05 | 786 | 807 | 779 | 786 | -0.76% | 71,800 | 255億7093万 | -0.76% | 18.26 | 1.4 |
| 09/04 | 800 | 805 | 785 | 792 | -3.06% | 72,500 | 257億6613万 | -1% | 18.4 | 1.41 |
| 09/03 | 829 | 834 | 817 | 817 | -1.57% | 48,000 | 265億7946万 | +1.24% | 18.98 | 1.45 |
| 09/02 | 837 | 849 | 830 | 830 | -0.48% | 59,200 | 270億239万 | +2.09% | 19.29 | 1.48 |
| 08/30 | 833 | 835 | 823 | 834 | +0.12% | 39,800 | 271億3252万 | +1.96% | 19.38 | 1.48 |
| 08/29 | 829 | 837 | 822 | 833 | +0.85% | 45,600 | 270億9998万 | +1.22% | 19.36 | 1.48 |
| 08/28 | 834 | 836 | 820 | 826 | -2.48% | 72,000 | 268億7225万 | -0.36% | 19.19 | 1.47 |
| 08/27 | 800 | 847 | 797 | 847 | +6.14% | 136,500 | 275億5545万 | +1.32% | 19.68 | 1.51 |
| 08/26 | 784 | 804 | 778 | 798 | +2.7% | 59,900 | 259億6133万 | -5.11% | 18.54 | 1.42 |
| 08/23 | 796 | 796 | 775 | 777 | -2.02% | 62,600 | 252億7814万 | -8.48% | 18.06 | 1.38 |
| 08/22 | 805 | 806 | 788 | 793 | +0.38% | 47,800 | 257億9866万 | -7.68% | 18.43 | 1.41 |
| 08/21 | 808 | 810 | 790 | 790 | -2.47% | 40,900 | 257億107万 | -9.09% | 18.36 | 1.4 |
| 08/20 | 805 | 819 | 801 | 810 | +2.53% | 88,300 | 263億5173万 | -7.74% | 18.82 | 1.44 |
| 08/19 | 807 | 807 | 790 | 790 | -3.3% | 98,000 | 257億107万 | -10.94% | 18.36 | 1.4 |
| 08/16 | 785 | 819 | 775 | 817 | +4.61% | 115,500 | 265億7946万 | -8.92% | 18.98 | 1.45 |
| 08/15 | 750 | 781 | 741 | 781 | +3.86% | 86,100 | 254億827万 | -13.7% | 18.15 | 1.39 |
| 08/14 | 747 | 754 | 742 | 752 | +2.04% | 84,600 | 244億6481万 | -17.72% | 17.47 | 1.34 |
| 08/13 | 723 | 744 | 721 | 737 | +2.36% | 79,200 | 239億7682万 | -20.24% | 17.13 | 1.31 |
| 08/09 | 747 | 751 | 711 | 720 | -2.04% | 106,600 | 234億2376万 | -22.91% | 16.73 | 1.28 |
| 08/08 | 710 | 742 | 704 | 735 | +1.8% | 95,100 | 239億1175万 | -22.22% | 17.08 | 1.31 |
| 08/07 | 694 | 750 | 672 | 722 | +1.83% | 224,800 | 234億8882万 | -24.4% | 16.78 | 1.28 |
| 08/06 | 655 | 739 | 655 | 709 | +3.5% | 498,100 | 230億6589万 | -26.6% | 16.48 | 1.26 |
| 08/05 | 751 | 761 | 685 | 685 | -17.96% | 469,100 | 222億8510万 | -29.89% | 15.92 | 1.22 |
| 08/02 | 860 | 872 | 830 | 835 | -14.8% | 398,400 | 271億6505万 | -15.57% | 19.4 | 1.48 |
| 08/01 | 981 | 987 | 974 | 980 | -0.1% | 103,000 | 318億8234万 | -1.51% | 22.77 | 1.74 |
| 07/31 | 966 | 981 | 962 | 981 | +1.66% | 43,900 | 319億1487万 | -1.41% | 22.8 | 1.74 |
| 07/30 | 975 | 975 | 962 | 965 | -1.23% | 37,200 | 313億9434万 | -3.02% | 22.42 | 1.72 |
| 07/29 | 975 | 980 | 963 | 977 | +1.77% | 54,400 | 317億8474万 | -1.91% | 22.7 | 1.74 |
| 07/26 | 974 | 978 | 955 | 960 | -0.62% | 64,400 | 312億3168万 | -3.61% | 22.31 | 1.71 |
| 07/25 | 967 | 974 | 956 | 966 | -1.63% | 61,800 | 314億2687万 | -3.21% | 22.45 | 1.72 |
| 07/24 | 991 | 995 | 979 | 982 | -0.71% | 50,400 | 319億4740万 | -1.7% | 22.82 | 1.75 |
| 07/23 | 982 | 999 | 978 | 989 | +1.33% | 69,000 | 321億7513万 | -1% | 22.98 | 1.76 |
| 07/22 | 1,001 | 1,002 | 973 | 976 | -2.59% | 77,200 | 317億5220万 | -2.3% | 22.68 | 1.74 |
| 07/19 | 1,020 | 1,021 | 1,002 | 1,002 | -1.96% | 32,000 | 325億9806万 | +0.2% | 23.28 | 1.78 |
| 07/18 | 1,023 | 1,032 | 1,020 | 1,022 | -1.16% | 25,400 | 332億4872万 | +2.3% | 23.75 | 1.82 |
| 07/17 | 1,023 | 1,039 | 1,023 | 1,034 | +0.29% | 28,600 | 336億3912万 | +3.5% | 24.03 | 1.84 |
| 07/16 | 1,041 | 1,041 | 1,020 | 1,031 | -0.77% | 41,200 | 335億4152万 | +3.31% | 23.96 | 1.83 |
| 07/12 | 1,020 | 1,040 | 1,019 | 1,039 | +1.56% | 125,400 | 338億178万 | +4.21% | 24.14 | 1.85 |
| 07/11 | 1,016 | 1,025 | 1,006 | 1,023 | +0.79% | 71,300 | 332億8125万 | +2.61% | 23.77 | 1.82 |
| 07/10 | 1,004 | 1,017 | 1,004 | 1,015 | +1.1% | 51,500 | 330億2099万 | +1.91% | 23.59 | 1.8 |
| 07/09 | 1,008 | 1,009 | 995 | 1,004 | -0.4% | 41,500 | 326億6313万 | +0.9% | 23.33 | 1.78 |
| 07/08 | 995 | 1,008 | 993 | 1,008 | +1% | 30,300 | 327億9326万 | +1.2% | 23.42 | 1.79 |
| 07/05 | 991 | 1,006 | 988 | 998 | +0.1% | 65,600 | 324億6793万 | +0.2% | 23.19 | 1.77 |
| 07/04 | 988 | 1,002 | 988 | 997 | +1.22% | 38,700 | 324億3540万 | 0% | 23.17 | 1.77 |
| 07/03 | 982 | 1,001 | 981 | 985 | +0.31% | 47,600 | 320億4500万 | -1.3% | 22.89 | 1.75 |
| 07/02 | 978 | 990 | 977 | 982 | 0% | 22,900 | 319億4740万 | -1.8% | 22.82 | 1.75 |
| 07/01 | 981 | 987 | 975 | 982 | -0.2% | 47,100 | 319億4740万 | -2% | 22.82 | 1.75 |
| 06/28 | 1,001 | 1,001 | 984 | 984 | -0.3% | 43,800 | 320億1247万 | -1.99% | 22.87 | 1.75 |
| 06/27 | 989 | 1,003 | 987 | 987 | 0% | 45,600 | 321億1007万 | -1.79% | 22.93 | 1.75 |
| 06/26 | 986 | 994 | 981 | 987 | +0.1% | 35,300 | 321億1007万 | -1.99% | 22.93 | 1.75 |
| 06/25 | 994 | 996 | 985 | 986 | +0.1% | 49,700 | 320億7753万 | -2.28% | 22.91 | 1.75 |
| 06/24 | 999 | 1,001 | 981 | 985 | -0.1% | 41,800 | 320億4500万 | -2.48% | 22.89 | 1.75 |
| 06/21 | 1,004 | 1,008 | 986 | 986 | -1.69% | 46,400 | 320億7753万 | -2.38% | 22.91 | 1.75 |
| 06/20 | 981 | 1,003 | 981 | 1,003 | +1.83% | 21,100 | 326億3059万 | -0.79% | 23.31 | 1.78 |
| 06/19 | 992 | 1,005 | 985 | 985 | -0.61% | 26,100 | 320億4500万 | -2.57% | 22.89 | 1.75 |
| 06/18 | 992 | 997 | 984 | 991 | +0.81% | 23,000 | 322億4020万 | -1.98% | 23.03 | 1.76 |
| 06/17 | 986 | 992 | 975 | 983 | -1.11% | 45,400 | 319億7993万 | -2.96% | 22.84 | 1.75 |
| 06/14 | 990 | 1,001 | 981 | 994 | -0.1% | 55,200 | 323億3780万 | -2.07% | 23.1 | 1.77 |
| 06/13 | 1,009 | 1,009 | 995 | 995 | -1.19% | 57,000 | 323億7033万 | -1.78% | 23.12 | 1.77 |
| 06/12 | 1,008 | 1,022 | 1,004 | 1,007 | -0.1% | 31,000 | 327億6073万 | -0.59% | 23.4 | 1.79 |
| 06/11 | 1,013 | 1,023 | 1,006 | 1,008 | -0.49% | 31,500 | 327億9326万 | -0.4% | 23.42 | 1.79 |
| 06/10 | 1,028 | 1,030 | 1,010 | 1,013 | -1.46% | 39,400 | 329億5592万 | +0.4% | 23.54 | 1.8 |
| 06/07 | 997 | 1,037 | 990 | 1,028 | +3.01% | 87,300 | 334億4392万 | +2.09% | 23.89 | 1.83 |
| 06/06 | 1,002 | 1,009 | 997 | 998 | +0.1% | 32,900 | 324億6793万 | -0.6% | 23.19 | 1.77 |
| 06/05 | 1,020 | 1,020 | 996 | 997 | -2.25% | 81,100 | 324億3540万 | -0.6% | 23.17 | 1.77 |
| 06/04 | 1,018 | 1,021 | 1,004 | 1,020 | +0.99% | 54,000 | 331億8366万 | +1.9% | 23.7 | 1.81 |
| 06/03 | 1,029 | 1,029 | 1,002 | 1,010 | -1.94% | 53,300 | 328億5833万 | +1.2% | 23.47 | 1.8 |
| 05/31 | 1,037 | 1,050 | 1,017 | 1,030 | -0.19% | 52,500 | 335億899万 | +3.41% | 23.93 | 1.83 |
| 05/30 | 994 | 1,037 | 994 | 1,032 | +1.57% | 63,300 | 335億7405万 | +4.03% | 23.98 | 1.83 |
| 05/29 | 1,030 | 1,074 | 1,008 | 1,016 | -2.5% | 242,400 | 330億5352万 | +2.73% | 23.61 | 1.81 |
| 05/28 | 1,047 | 1,057 | 1,040 | 1,042 | 0% | 80,200 | 338億9938万 | +5.89% | 24.21 | 1.85 |
| 05/27 | 1,006 | 1,042 | 1,002 | 1,042 | +3.58% | 117,300 | 338億9938万 | +6.44% | 24.21 | 1.85 |
| 05/24 | 1,014 | 1,034 | 1,006 | 1,006 | -2.8% | 40,300 | 327億2819万 | +3.18% | 23.38 | 1.79 |
| 05/23 | 1,023 | 1,035 | 1,010 | 1,035 | +1.27% | 55,500 | 336億7165万 | +6.37% | 24.05 | 1.84 |
| 05/22 | 1,022 | 1,044 | 1,018 | 1,022 | +0.2% | 62,200 | 332億4872万 | +5.25% | 23.75 | 1.82 |
| 05/21 | 1,004 | 1,029 | 1,004 | 1,020 | +2.72% | 98,100 | 331億8366万 | +5.15% | 23.7 | 1.81 |
| 05/20 | 1,002 | 1,008 | 990 | 993 | -0.9% | 33,900 | 323億526万 | +2.48% | 23.07 | 1.77 |
| 05/17 | 998 | 1,002 | 989 | 1,002 | +0.4% | 30,100 | 325億9806万 | +3.3% | 23.28 | 1.78 |
| 05/16 | 1,004 | 1,026 | 983 | 998 | -0.6% | 85,000 | 324億6793万 | +2.99% | 23.19 | 1.77 |
| 05/15 | 1,024 | 1,043 | 1,002 | 1,004 | -3.28% | 86,700 | 326億6313万 | +3.72% | 23.33 | 1.78 |
| 05/14 | 1,023 | 1,058 | 1,022 | 1,038 | +1.47% | 138,500 | 337億6925万 | +7.45% | 24.12 | 1.85 |
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 3月期 | 1,681 10/12 | 834 3/18 | 509,600 8/1 | - | - | +26.79% 7/31 | -23.88% 11/20 |
| 2009年 3月期 | 1,464 6/17 | 480 11/21 | 443,800 6/4 | - | - | +52.22% 1/5 | -35.03% 11/26 |
| 2010年 3月期 | 3,420 9/15 9/11 | 820 4/21 | 1,129,100 8/25 | - | - | +57.58% 8/14 | -36.58% 11/17 |
| 2011年 3月期 | 1,740 4/6 | 640 3/15 | 561,900 10/22 | 220億1239万 | 80億9651万 | +39.52% 10/22 | -44.34% 3/15 |
| 2012年 3月期 | 958 4/18 | 480 10/5 | 945,100 10/18 | 121億1946万 | 60億7238万 | +50.61% 10/17 | -21.93% 10/5 |
| 2013年 3月期 | 540 4/2 | 270 11/15 11/14 | 188,800 2/5 | 68億3143万 | 34億1571万 | +40.52% 4/1 | -29.24% 5/14 |
| 2014年 3月期 | 817 10/8 | 324 6/27 | 2,409,700 10/8 | 103億3570万 | 40億9885万 | +77.59% 10/7 | -19.55% 2/4 |
| 2015年 3月期 | 568 10/9 | 391 12/24 | 271,700 12/26 | 78億9565万 | 54億3521万 | +13.35% 6/20 | -14.67% 10/31 |
| 2016年 3月期 | 1,890 9/9 | 376 5/14 | 11,853,300 11/17 | 280億6801万 | 55億8390万 | +118.01% 9/9 | -35.33% 2/12 |
| 2017年 3月期 | 1,318 9/12 | 645 8/18 | 6,072,000 9/12 | 195億7335万 | 95億7876万 | +54.2% 9/12 | -17.34% 10/14 |
| 2018年 3月期 | 2,918 10/20 | 621 4/13 | 8,770,700 9/12 | 739億7363万 | 157億4284万 | +56.92% 9/12 | -16.43% 12/6 |
| 2019年 3月期 | 1,855 5/11 | 720 12/25 | 1,547,400 7/25 | 470億2573万 | 232億3382万 | +30.1% 7/25 | -28.04% 12/25 |
| 2020年 3月期 | 1,100 10/23 | 379 3/17 | 2,292,400 10/17 | 357億8630万 | 123億3000万 | +22% 10/16 | -37.41% 3/16 |
| 2021年 3月期 | 1,520 12/14 | 484 4/6 | 5,775,400 12/7 | 494億5016万 | 157億4597万 | +44.95% 12/14 | -14.53% 7/30 |
| 2022年 3月期 | 2,485 12/30 | 826 7/9 | 8,359,000 12/30 | 808億4450万 | 268億7225万 | +49.29% 11/17 | -31.66% 5/17 |
| 2023年 3月期 | 2,091 9/15 | 1,026 7/4 | 4,794,900 10/31 | 680億2650万 | 333億7885万 | +31.37% 8/23 | -23.36% 5/16 |
| 2024年 3月期 | 1,501 4/3 | 816 2/1 | 4,262,400 2/5 | 488億3203万 | 265億4692万 | +40.49% 2/5 | -20.29% 10/31 |
| 最新 | 863 2024/10/4 | 51,700 | 280億7597万 | +7.74% 801 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -72%（0.28倍）
- 2002/12/27 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 379%（4.79倍）
- 2005/12/30 vs 2004/12/30
- -30%（0.7倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- 41%（1.41倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 147%（2.47倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- -45%（0.55倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 164%（2.64倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 131%（2.31倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/10/04 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
270円（2012/11/15） - 220%（3.2倍）
863円（10/4）