株価チャート
株価
10/30
- 前日 (10/29)
- 1,580
- 始値
- 1,580
- 高値
- 1,586
- 安値
- 1,567
- 終値 +0.38%
- 1,586
- 出来高 -5.77%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,584 - 株価（25日）
移動平均値 - -4.05%
1,653 - 出来高（5日）
移動平均値 - +41.62%
3,460
2024/06/04～2024/10/30
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 | ||||||||||
| 10/30 | 1,580 | 1,586 | 1,567 | 1,586 | +0.38% | 4,900 | 44億7644万 | -4.05% | 3.9 | 0.32 |
| 10/29 | 1,599 | 1,599 | 1,563 | 1,580 | -1.19% | 5,200 | 44億5950万 | -4.65% | 3.89 | 0.32 |
| 10/28 | 1,561 | 1,599 | 1,561 | 1,599 | +2.43% | 600 | 45億1313万 | -3.73% | 3.93 | 0.33 |
| 10/25 | 1,577 | 1,585 | 1,560 | 1,561 | -2.13% | 2,800 | 44億587万 | -6.19% | 3.84 | 0.32 |
| 10/24 | 1,596 | 1,596 | 1,572 | 1,595 | -0.06% | 3,800 | 45億184万 | -4.32% | 3.92 | 0.33 |
| 10/23 | 1,629 | 1,629 | 1,591 | 1,596 | -2.15% | 3,400 | 45億466万 | -4.43% | 3.93 | 0.33 |
| 10/22 | 1,649 | 1,649 | 1,620 | 1,631 | -1.15% | 4,100 | 46億345万 | -2.51% | 4.01 | 0.33 |
| 10/21 | 1,663 | 1,663 | 1,650 | 1,650 | -0.72% | 1,500 | 46億5707万 | -1.43% | 4.06 | 0.34 |
| 10/18 | 1,662 | 1,664 | 1,662 | 1,662 | 0% | 300 | 46億9094万 | -0.72% | 4.09 | 0.34 |
| 10/17 | 1,662 | 1,674 | 1,662 | 1,662 | 0% | 800 | 46億9094万 | -0.72% | 4.09 | 0.34 |
| 10/16 | 1,677 | 1,677 | 1,661 | 1,662 | -1.07% | 600 | 46億9094万 | -0.66% | 4.09 | 0.34 |
| 10/15 | 1,679 | 1,680 | 1,663 | 1,680 | +0.06% | 300 | 47億4175万 | +0.36% | 4.13 | 0.34 |
| 10/11 | 1,663 | 1,679 | 1,663 | 1,679 | +1.14% | 500 | 47億3893万 | +0.3% | 4.13 | 0.34 |
| 10/10 | 1,672 | 1,672 | 1,660 | 1,660 | -0.72% | 1,000 | 46億8530万 | -0.78% | 4.08 | 0.34 |
| 10/09 | 1,675 | 1,677 | 1,668 | 1,672 | -0.48% | 2,400 | 47億1917万 | -0.12% | 4.11 | 0.34 |
| 10/08 | 1,684 | 1,684 | 1,680 | 1,680 | -0.59% | 400 | 47億4175万 | +0.3% | 4.13 | 0.34 |
| 10/07 | 1,691 | 1,722 | 1,690 | 1,690 | -0.24% | 2,500 | 47億6997万 | +0.84% | 4.16 | 0.34 |
| 10/04 | 1,702 | 1,702 | 1,694 | 1,694 | -0.76% | 900 | 47億8126万 | +1.13% | 4.17 | 0.35 |
| 10/03 | 1,677 | 1,707 | 1,677 | 1,707 | +2.03% | 600 | 48億1795万 | +1.97% | 4.2 | 0.35 |
| 10/02 | 1,672 | 1,673 | 1,672 | 1,673 | -0.42% | 300 | 47億2199万 | 0% | 4.12 | 0.34 |
| 10/01 | 1,670 | 1,680 | 1,670 | 1,680 | 0% | 900 | 47億4175万 | +0.42% | 4.13 | 0.34 |
| 09/30 | 1,682 | 1,682 | 1,680 | 1,680 | -0.53% | 1,900 | 47億4175万 | +0.48% | 4.13 | 0.34 |
| 09/27 | 1,682 | 1,722 | 1,682 | 1,689 | +0.48% | 2,100 | 47億6715万 | +1.02% | 4.16 | 0.34 |
| 09/26 | 1,681 | 1,687 | 1,680 | 1,681 | 0% | 1,500 | 47億4457万 | +0.6% | 4.14 | 0.34 |
| 09/25 | 1,683 | 1,693 | 1,675 | 1,681 | -0.12% | 1,300 | 47億4457万 | +0.6% | 4.14 | 0.34 |
| 09/24 | 1,674 | 1,683 | 1,674 | 1,683 | +0.42% | 1,700 | 47億5022万 | +0.84% | 4.14 | 0.34 |
| 09/20 | 1,675 | 1,685 | 1,674 | 1,676 | +0.48% | 2,200 | 47億3046万 | +0.42% | 4.12 | 0.34 |
| 09/19 | 1,656 | 1,668 | 1,656 | 1,668 | +0.72% | 600 | 47億788万 | -0.06% | 4.1 | 0.34 |
| 09/18 | 1,656 | 1,656 | 1,656 | 1,656 | -0.12% | 500 | 46億7401万 | -0.72% | 4.07 | 0.34 |
| 09/17 | 1,665 | 1,665 | 1,656 | 1,658 | -0.42% | 600 | 46億7965万 | -0.6% | 4.08 | 0.34 |
| 09/13 | 1,648 | 1,670 | 1,648 | 1,665 | +0.91% | 1,100 | 46億9941万 | -0.48% | 4.1 | 0.34 |
| 09/12 | 1,651 | 1,669 | 1,650 | 1,650 | 0% | 2,600 | 46億5707万 | -1.49% | 4.06 | 0.34 |
| 09/11 | 1,667 | 1,670 | 1,650 | 1,650 | -0.72% | 2,500 | 46億5707万 | -1.61% | 4.06 | 0.34 |
| 09/10 | 1,679 | 1,687 | 1,662 | 1,662 | +0.18% | 1,100 | 46億9094万 | -1.13% | 4.09 | 0.34 |
| 09/09 | 1,659 | 1,659 | 1,650 | 1,659 | -1.13% | 900 | 46億8248万 | -1.25% | 4.08 | 0.34 |
| 09/06 | 1,668 | 1,678 | 1,668 | 1,678 | +0.66% | 1,000 | 47億3610万 | -0.71% | 4.13 | 0.34 |
| 09/05 | 1,665 | 1,667 | 1,652 | 1,667 | +0.12% | 600 | 47億506万 | -2.17% | 4.1 | 0.34 |
| 09/04 | 1,672 | 1,699 | 1,664 | 1,665 | -1.13% | 3,200 | 46億9941万 | -3.25% | 4.1 | 0.34 |
| 09/03 | 1,692 | 1,692 | 1,684 | 1,684 | -0.94% | 6,800 | 47億5304万 | -3% | 4.14 | 0.34 |
| 09/02 | 1,698 | 1,704 | 1,685 | 1,700 | +0.12% | 1,600 | 47億9820万 | -2.8% | 4.18 | 0.35 |
| 08/30 | 1,681 | 1,700 | 1,681 | 1,698 | +1.01% | 2,000 | 47億9255万 | -3.63% | 4.18 | 0.35 |
| 08/29 | 1,668 | 1,681 | 1,668 | 1,681 | +0.9% | 1,400 | 47億4457万 | -5.4% | 4.14 | 0.34 |
| 08/28 | 1,670 | 1,673 | 1,666 | 1,666 | 0% | 1,500 | 47億223万 | -7.08% | 4.1 | 0.34 |
| 08/27 | 1,676 | 1,692 | 1,664 | 1,666 | -0.6% | 2,800 | 47億223万 | -7.96% | 4.1 | 0.34 |
| 08/26 | 1,677 | 1,677 | 1,663 | 1,676 | +0.18% | 2,700 | 47億3046万 | -8.21% | 4.12 | 0.34 |
| 08/23 | 1,680 | 1,680 | 1,653 | 1,673 | -0.42% | 800 | 47億2199万 | -9.17% | 4.12 | 0.34 |
| 08/22 | 1,664 | 1,680 | 1,660 | 1,680 | +0.96% | 1,100 | 47億4175万 | -9.68% | 4.13 | 0.34 |
| 08/21 | 1,660 | 1,679 | 1,652 | 1,664 | +0.24% | 1,200 | 46億9659万 | -11.3% | 4.09 | 0.34 |
| 08/20 | 1,661 | 1,701 | 1,652 | 1,660 | +0.61% | 3,600 | 46億8530万 | -12.4% | 4.08 | 0.34 |
| 08/19 | 1,677 | 1,686 | 1,650 | 1,650 | -1.43% | 2,800 | 46億5707万 | -13.75% | 4.06 | 0.34 |
| 08/16 | 1,669 | 1,677 | 1,660 | 1,674 | +0.3% | 4,600 | 47億2481万 | -13.35% | 4.12 | 0.34 |
| 08/15 | 1,630 | 1,680 | 1,628 | 1,669 | +1.77% | 4,500 | 47億1070万 | -14.45% | 4.11 | 0.34 |
| 08/14 | 1,644 | 1,665 | 1,638 | 1,640 | -1.8% | 6,400 | 46億2885万 | -16.67% | 4.03 | 0.33 |
| 08/13 | 1,660 | 1,681 | 1,630 | 1,670 | -5.6% | 10,900 | 47億1352万 | -15.95% | 4.11 | 0.34 |
| 08/09 | 1,742 | 1,777 | 1,702 | 1,769 | +2.67% | 3,600 | 49億9295万 | -11.73% | 4.35 | 0.36 |
| 08/08 | 1,691 | 1,764 | 1,691 | 1,723 | +0.76% | 3,800 | 48億6311万 | -14.62% | 4.24 | 0.35 |
| 08/07 | 1,652 | 1,770 | 1,652 | 1,710 | -1.27% | 5,700 | 48億2642万 | -15.89% | 4.21 | 0.35 |
| 08/06 | 1,700 | 1,820 | 1,700 | 1,732 | +4.97% | 1,500 | 48億8852万 | -15.51% | 4.26 | 0.35 |
| 08/05 | 1,836 | 1,841 | 1,650 | 1,650 | -13.16% | 7,500 | 46億5707万 | -20.14% | 4.06 | 0.34 |
| 08/02 | 2,006 | 2,006 | 1,900 | 1,900 | -6.59% | 3,900 | 53億6269万 | -8.87% | 4.67 | 0.39 |
| 08/01 | 2,073 | 2,073 | 2,002 | 2,034 | -2.16% | 800 | 57億4090万 | -2.82% | 5 | 0.41 |
| 07/30 | 2,079 | 2,079 | 2,079 | 2,079 | +1.91% | 100 | 58億6791万 | -0.86% | 5.11 | 0.42 |
| 07/29 | 2,033 | 2,040 | 1,998 | 2,040 | +0.34% | 4,300 | 57億5784万 | -2.81% | 5.02 | 0.42 |
| 07/26 | 2,019 | 2,039 | 2,019 | 2,033 | +0.69% | 1,600 | 57億3808万 | -3.24% | 5 | 0.41 |
| 07/25 | 2,040 | 2,040 | 2,006 | 2,019 | -2.04% | 2,300 | 56億9857万 | -4.09% | 4.97 | 0.41 |
| 07/24 | 2,077 | 2,077 | 2,061 | 2,061 | -1.29% | 600 | 58億1711万 | -2.28% | 5.07 | 0.42 |
| 07/23 | 2,087 | 2,088 | 2,075 | 2,088 | +0.24% | 400 | 58億9332万 | -1.18% | 5.14 | 0.43 |
| 07/22 | 2,076 | 2,083 | 2,076 | 2,083 | +0.34% | 1,500 | 58億7920万 | -1.47% | 5.12 | 0.42 |
| 07/19 | 2,085 | 2,085 | 2,071 | 2,076 | -0.43% | 1,200 | 58億5945万 | -1.84% | 5.11 | 0.42 |
| 07/18 | 2,095 | 2,098 | 2,082 | 2,085 | -1.14% | 2,200 | 58億8485万 | -1.56% | 5.13 | 0.43 |
| 07/17 | 2,119 | 2,119 | 2,109 | 2,109 | +0.86% | 200 | 59億5259万 | -0.52% | 5.19 | 0.43 |
| 07/16 | 2,119 | 2,119 | 2,091 | 2,091 | -1.32% | 300 | 59億178万 | -1.32% | 5.14 | 0.43 |
| 07/12 | 2,084 | 2,119 | 2,084 | 2,119 | -0.05% | 1,800 | 59億8081万 | -0.09% | 5.21 | 0.43 |
| 07/11 | 2,120 | 2,120 | 2,100 | 2,120 | -0.56% | 1,200 | 59億8364万 | -0.05% | 5.22 | 0.43 |
| 07/10 | 2,133 | 2,133 | 2,132 | 2,132 | -0.05% | 400 | 60億1751万 | +0.47% | 5.24 | 0.43 |
| 07/09 | 2,109 | 2,135 | 2,109 | 2,133 | +1.09% | 500 | 60億2033万 | +0.52% | 5.25 | 0.44 |
| 07/08 | 2,105 | 2,131 | 2,080 | 2,110 | +0.43% | 1,600 | 59億5541万 | -0.42% | 5.19 | 0.43 |
| 07/05 | 2,100 | 2,101 | 2,100 | 2,101 | -0.43% | 400 | 59億3001万 | -0.94% | 5.17 | 0.43 |
| 07/04 | 2,100 | 2,110 | 2,100 | 2,110 | +0.24% | 1,100 | 59億5541万 | -0.52% | 5.19 | 0.43 |
| 07/03 | 2,108 | 2,108 | 2,103 | 2,105 | -0.24% | 700 | 59億4130万 | -0.75% | 5.18 | 0.43 |
| 07/02 | 2,110 | 2,110 | 2,110 | 2,110 | -0.47% | 200 | 59億5541万 | -0.57% | 5.19 | 0.43 |
| 07/01 | 2,146 | 2,147 | 2,120 | 2,120 | -0.8% | 700 | 59億8364万 | -0.09% | 5.22 | 0.43 |
| 06/28 | 2,120 | 2,137 | 2,100 | 2,137 | +0.8% | 1,500 | 60億3162万 | +0.71% | 5.26 | 0.44 |
| 06/27 | 2,120 | 2,120 | 2,120 | 2,120 | -0.05% | 100 | 59億8364万 | -0.05% | 5.22 | 0.43 |
| 06/26 | 2,120 | 2,121 | 2,120 | 2,121 | +0.05% | 300 | 59億8646万 | -0.05% | 5.22 | 0.43 |
| 06/25 | 2,111 | 2,120 | 2,111 | 2,120 | 0% | 200 | 59億8364万 | -0.05% | 5.22 | 0.43 |
| 06/24 | 2,111 | 2,145 | 2,111 | 2,120 | +0.81% | 1,000 | 59億8364万 | -0.05% | 5.22 | 0.43 |
| 06/21 | 2,120 | 2,140 | 2,103 | 2,103 | -0.8% | 600 | 59億3565万 | -0.8% | 5.17 | 0.43 |
| 06/20 | 2,136 | 2,136 | 2,120 | 2,120 | -0.75% | 1,100 | 59億8364万 | +0.05% | 5.22 | 0.43 |
| 06/19 | 2,120 | 2,136 | 2,120 | 2,136 | -0.47% | 500 | 60億2880万 | +0.75% | 5.25 | 0.44 |
| 06/18 | 2,120 | 2,146 | 2,120 | 2,146 | +1.13% | 200 | 60億5702万 | +1.27% | 5.28 | 0.44 |
| 06/17 | 2,123 | 2,131 | 2,120 | 2,122 | +0.09% | 800 | 59億8928万 | +0.19% | 5.22 | 0.43 |
| 06/14 | 2,144 | 2,144 | 2,120 | 2,120 | -1.07% | 400 | 59億8364万 | +0.05% | 5.22 | 0.43 |
| 06/13 | 2,170 | 2,170 | 2,143 | 2,143 | +1.08% | 300 | 60億4855万 | +1.04% | 5.27 | 0.44 |
| 06/12 | 2,102 | 2,132 | 2,102 | 2,120 | +0.9% | 500 | 59億8364万 | -0.09% | 5.22 | 0.43 |
| 06/11 | 2,125 | 2,125 | 2,101 | 2,101 | -1.36% | 700 | 59億3001万 | -1.04% | 5.17 | 0.43 |
| 06/10 | 2,125 | 2,134 | 2,100 | 2,130 | +0.24% | 3,000 | 60億1186万 | +0.28% | 5.24 | 0.43 |
| 06/06 | 2,143 | 2,143 | 2,125 | 2,125 | -0.79% | 500 | 59億9775万 | +0.05% | 5.23 | 0.43 |
| 06/05 | 2,127 | 2,177 | 2,127 | 2,142 | +0.8% | 800 | 60億4573万 | +0.75% | 5.27 | 0.44 |
| 06/04 | 2,080 | 2,140 | 2,080 | 2,125 | +2.16% | 6,800 | 59億9775万 | -0.05% | 5.23 | 0.43 |
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 | 3,750 750 10/3 | 2,250 450 3/17 | 647,600 3,238,000 6/8 | - | - | +19.32% 8/28 | -15.29% 1/7 |
| 2009年 3月期 | 2,615 523 5/28 | 815 163 12/3 | 19,600 98,000 12/15 | - | - | +13.76% 5/28 | -37.56% 11/21 |
| 2010年 3月期 | 1,190 238 10/20 | 705 141 4/17 | 8,800 44,000 6/10 | - | - | +25.63% 5/19 | -12.96% 11/5 |
| 2011年 3月期 | 2,250 450 3/10 450 3/8 | 1,145 229 4/2 | 13,800 69,000 5/31 | 61億1183万 | 31億1024万 | +41.81% 6/1 | -22.79% 3/15 |
| 2012年 3月期 | 2,200 440 4/20 440 4/19 | 1,545 309 8/18 | 6,800 34,000 8/25 | 59億7601万 | 41億9679万 | +21.99% 9/1 | -14% 6/6 |
| 2013年 3月期 | 1,700 340 9/5 340 8/30 他2件 | 1,110 222 12/18 | 11,200 56,000 3/7 | 46億1783万 | 30億1517万 | +23.55% 5/8 | -13.29% 12/18 |
| 2014年 3月期 | 1,900 380 3/17 | 1,020 204 12/25 | 52,800 264,000 3/12 | 51億9074万 | 27億7069万 | +31.96% 3/17 | -10.29% 11/6 |
| 2015年 3月期 | 1,515 303 4/1 | 1,090 218 1/13 | 7,800 39,000 12/8 | 41億3893万 | 29億7850万 | +7.55% 6/23 | -8.1% 5/22 |
| 2016年 3月期 | 1,260 252 6/9 252 5/7 | 980 196 3/25 196 3/15 | 6,000 30,000 4/28 | 34億4304万 | 26億7792万 | +11.77% 5/20 | -10.86% 4/13 |
| 2017年 3月期 | 2,730 546 3/10 | 850 170 4/13 | 101,600 508,000 2/13 | 75億3253万 | 23億2268万 | +29.44% 2/16 | -22.27% 4/12 |
| 2018年 3月期 | 4,940 10/17 | 1,840 368 4/13 368 4/12 | 86,500 11/1 | 136億3030万 | 50億7687万 | +28.74% 8/22 | -19.92% 11/15 |
| 2019年 3月期 | 5,640 1/30 | 1,287 10/29 | 1,114,400 12/6 | 155億6173万 | 35億5105万 | +160.01% 12/10 | -20.47% 7/5 |
| 2020年 3月期 | 4,095 5/9 | 1,370 3/23 3/19 | 158,800 1/15 | 112億9880万 | 37億9157万 | +16.1% 10/1 | -35.09% 3/19 |
| 2021年 3月期 | 2,540 11/25 | 1,380 4/6 | 700,700 11/24 | 70億6519万 | 38億1924万 | +42.79% 11/24 | -11.93% 12/28 |
| 2022年 3月期 | 2,118 1/11 | 1,464 3/9 | 21,800 12/29 | 59億1615万 | 40億8935万 | +22.52% 12/30 | -11.77% 2/15 |
| 2023年 3月期 | 1,817 6/10 6/9 | 1,375 1/6 | 16,800 8/15 | 50億7537万 | 38億5944万 | +9.24% 5/18 | -9.3% 7/1 |
| 2024年 3月期 | 2,397 3/8 | 1,430 4/19 | 38,800 12/6 | 67億6546万 | 40億1382万 | +14.2% 12/6 | -4.8% 2/16 |
| 最新 | 1,586 2024/10/30 | 4,900 | 44億7644万 | -4.05% 1,653 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/28 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/28
- 95%（1.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/27 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/27
- 3%（1.03倍）
- 2015/12/28 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/28
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -32%（0.68倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/10/30 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
705円（2009/04/17） - 125%（2.25倍）
1,586円（10/30）