株価チャート
株価
10/30
- 前日 (10/29)
- 1,446
- 始値
- 1,461
- 高値
- 1,491
- 安値
- 1,452
- 終値 +2.7%
- 1,485
- 出来高 +368.18%
- 51,500
乖離率
- 株価（5日）
移動平均値 - +2.06%
1,455 - 株価（25日）
移動平均値 - +0.27%
1,481 - 出来高（5日）
移動平均値 - +99%
25,880
2024/06/06～2024/10/30
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 | 1,461 | 1,491 | 1,452 | 1,485 | +2.7% | 51,500 | 111億3750万 | +0.27% | 15.56 | 2.44 |
| 10/29 | 1,459 | 1,459 | 1,421 | 1,446 | -0.89% | 11,000 | 108億4500万 | -2.69% | 15.15 | 2.38 |
| 10/28 | 1,420 | 1,489 | 1,420 | 1,459 | +1.96% | 12,800 | 109億4250万 | -2.21% | 15.29 | 2.4 |
| 10/25 | 1,468 | 1,468 | 1,400 | 1,431 | -1.58% | 21,700 | 107億3250万 | -4.41% | 15 | 2.35 |
| 10/24 | 1,464 | 1,488 | 1,440 | 1,454 | -0.68% | 32,400 | 109億500万 | -3.26% | 15.24 | 2.39 |
| 10/23 | 1,461 | 1,498 | 1,452 | 1,464 | +0.48% | 20,000 | 109億8000万 | -2.79% | 15.34 | 2.41 |
| 10/22 | 1,459 | 1,464 | 1,432 | 1,457 | +0.14% | 17,400 | 109億2750万 | -3.57% | 15.27 | 2.39 |
| 10/21 | 1,466 | 1,471 | 1,439 | 1,455 | -0.27% | 7,600 | 109億1250万 | -3.96% | 15.25 | 2.39 |
| 10/18 | 1,450 | 1,468 | 1,448 | 1,459 | +1.6% | 12,000 | 109億4250万 | -3.95% | 15.29 | 2.4 |
| 10/17 | 1,416 | 1,443 | 1,416 | 1,436 | +1.41% | 8,600 | 107億7000万 | -5.71% | 15.05 | 2.36 |
| 10/16 | 1,417 | 1,419 | 1,407 | 1,416 | -0.07% | 4,300 | 106億2000万 | -7.21% | 14.84 | 2.33 |
| 10/15 | 1,425 | 1,434 | 1,404 | 1,417 | -0.42% | 10,500 | 106億2750万 | -7.33% | 14.85 | 2.33 |
| 10/11 | 1,397 | 1,433 | 1,397 | 1,423 | +2.08% | 13,200 | 106億7250万 | -7.11% | 14.91 | 2.34 |
| 10/10 | 1,436 | 1,436 | 1,389 | 1,394 | -2.92% | 32,100 | 104億5500万 | -9.3% | 14.61 | 2.29 |
| 10/09 | 1,443 | 1,464 | 1,433 | 1,436 | -0.49% | 7,300 | 107億7000万 | -6.93% | 15.05 | 2.36 |
| 10/08 | 1,459 | 1,487 | 1,441 | 1,443 | -1.9% | 10,400 | 108億2250万 | -6.72% | 15.12 | 2.37 |
| 10/07 | 1,511 | 1,524 | 1,451 | 1,471 | -1.87% | 26,300 | 110億3250万 | -5.22% | 15.42 | 2.42 |
| 10/04 | 1,529 | 1,545 | 1,498 | 1,499 | -2.03% | 17,800 | 112億4250万 | -3.6% | 15.71 | 2.46 |
| 10/03 | 1,556 | 1,558 | 1,527 | 1,530 | -0.84% | 13,200 | 114億7500万 | -1.73% | 16.03 | 2.51 |
| 10/02 | 1,578 | 1,595 | 1,538 | 1,543 | -1.78% | 11,800 | 115億7250万 | -1.03% | 16.17 | 2.53 |
| 10/01 | 1,550 | 1,579 | 1,550 | 1,571 | +1.29% | 3,400 | 117億8250万 | +0.71% | 16.46 | 2.58 |
| 09/30 | 1,555 | 1,594 | 1,551 | 1,551 | -3.66% | 15,000 | 116億3250万 | -0.51% | 16.25 | 2.55 |
| 09/27 | 1,619 | 1,639 | 1,602 | 1,610 | +1% | 32,000 | 120億7500万 | +3.27% | 16.87 | 2.66 |
| 09/26 | 1,593 | 1,608 | 1,562 | 1,594 | +0.06% | 6,500 | 119億5500万 | +2.38% | 16.7 | 2.63 |
| 09/25 | 1,605 | 1,607 | 1,577 | 1,593 | -0.62% | 12,300 | 119億4750万 | +2.31% | 16.69 | 2.63 |
| 09/24 | 1,594 | 1,613 | 1,590 | 1,603 | +0.75% | 6,300 | 120億2250万 | +3.15% | 16.8 | 2.65 |
| 09/20 | 1,599 | 1,605 | 1,579 | 1,591 | -0.25% | 7,600 | 119億3250万 | +2.58% | 16.67 | 2.63 |
| 09/19 | 1,574 | 1,603 | 1,574 | 1,595 | +1.98% | 6,300 | 119億6250万 | +2.97% | 16.71 | 2.63 |
| 09/18 | 1,552 | 1,588 | 1,552 | 1,564 | +1.16% | 8,600 | 117億3000万 | +0.9% | 16.39 | 2.58 |
| 09/17 | 1,566 | 1,584 | 1,536 | 1,546 | -1.47% | 10,600 | 115億9500万 | -0.32% | 16.2 | 2.55 |
| 09/13 | 1,556 | 1,581 | 1,556 | 1,569 | 0% | 5,700 | 117億6750万 | +1.03% | 16.44 | 2.59 |
| 09/12 | 1,559 | 1,583 | 1,555 | 1,569 | +1.88% | 12,700 | 117億6750万 | +1.03% | 16.44 | 2.59 |
| 09/11 | 1,570 | 1,573 | 1,508 | 1,540 | -1.91% | 11,800 | 115億5000万 | -0.84% | 16.14 | 2.54 |
| 09/10 | 1,514 | 1,590 | 1,514 | 1,570 | +3.7% | 18,800 | 117億7500万 | +1.03% | 16.45 | 2.59 |
| 09/09 | 1,460 | 1,528 | 1,460 | 1,514 | +2.51% | 10,200 | 113億5500万 | -2.32% | 15.87 | 2.5 |
| 09/06 | 1,515 | 1,524 | 1,473 | 1,477 | -2.57% | 13,300 | 110億7750万 | -4.89% | 15.48 | 2.44 |
| 09/05 | 1,525 | 1,551 | 1,511 | 1,516 | -1.69% | 12,300 | 113億7000万 | -2.76% | 15.89 | 2.5 |
| 09/04 | 1,523 | 1,545 | 1,511 | 1,542 | -0.06% | 14,000 | 115億6500万 | -1.47% | 16.16 | 2.55 |
| 09/03 | 1,548 | 1,558 | 1,542 | 1,543 | +0.46% | 1,800 | 115億7250万 | -1.78% | 16.17 | 2.55 |
| 09/02 | 1,564 | 1,564 | 1,531 | 1,536 | -1.79% | 9,900 | 115億2000万 | -2.66% | 16.1 | 2.54 |
| 08/30 | 1,544 | 1,580 | 1,535 | 1,564 | +1.43% | 7,700 | 117億3000万 | -1.2% | 16.39 | 2.58 |
| 08/29 | 1,545 | 1,557 | 1,539 | 1,542 | -0.19% | 3,400 | 115億6500万 | -2.96% | 16.16 | 2.55 |
| 08/28 | 1,570 | 1,570 | 1,533 | 1,545 | -2.46% | 9,700 | 115億8750万 | -3.2% | 16.19 | 2.55 |
| 08/27 | 1,560 | 1,595 | 1,559 | 1,584 | +1.41% | 8,100 | 118億8000万 | -1.19% | 16.6 | 2.62 |
| 08/26 | 1,543 | 1,595 | 1,543 | 1,562 | +0.97% | 11,500 | 117億1500万 | -2.8% | 16.37 | 2.58 |
| 08/23 | 1,554 | 1,556 | 1,518 | 1,547 | -0.64% | 12,000 | 116億250万 | -4.27% | 16.21 | 2.56 |
| 08/22 | 1,559 | 1,567 | 1,542 | 1,557 | -0.57% | 6,500 | 116億7750万 | -4.36% | 16.32 | 2.57 |
| 08/21 | 1,584 | 1,590 | 1,565 | 1,566 | -1.14% | 9,100 | 117億4500万 | -4.63% | 16.41 | 2.59 |
| 08/20 | 1,528 | 1,588 | 1,528 | 1,584 | +4.55% | 17,300 | 118億8000万 | -4.23% | 16.6 | 2.62 |
| 08/19 | 1,531 | 1,576 | 1,515 | 1,515 | -1.75% | 25,000 | 113億6250万 | -8.95% | 15.88 | 2.5 |
| 08/16 | 1,543 | 1,566 | 1,523 | 1,542 | +0.13% | 43,900 | 115億6500万 | -7.83% | 16.16 | 2.55 |
| 08/15 | 1,605 | 1,605 | 1,521 | 1,540 | -3.99% | 37,900 | 115億5000万 | -8.5% | 16.14 | 2.54 |
| 08/14 | 1,588 | 1,606 | 1,577 | 1,604 | +0.75% | 13,100 | 120億3000万 | -5.31% | 16.81 | 2.65 |
| 08/13 | 1,607 | 1,623 | 1,585 | 1,592 | -0.31% | 28,600 | 119億4000万 | -6.41% | 16.68 | 2.63 |
| 08/09 | 1,604 | 1,633 | 1,587 | 1,597 | +0.88% | 22,000 | 119億7750万 | -6.61% | 16.74 | 2.64 |
| 08/08 | 1,577 | 1,605 | 1,554 | 1,583 | +0.96% | 26,100 | 118億7250万 | -7.91% | 16.59 | 2.61 |
| 08/07 | 1,525 | 1,595 | 1,516 | 1,568 | +0.19% | 36,500 | 117億6000万 | -9.21% | 16.43 | 2.59 |
| 08/06 | 1,536 | 1,598 | 1,536 | 1,565 | +6.17% | 63,900 | 117億3750万 | -9.85% | 16.4 | 2.59 |
| 08/05 | 1,507 | 1,573 | 1,440 | 1,474 | -7.12% | 115,000 | 110億5500万 | -15.58% | 15.45 | 2.43 |
| 08/02 | 1,587 | 1,644 | 1,572 | 1,587 | -2.46% | 71,600 | 119億250万 | -9.83% | 16.63 | 2.62 |
| 08/01 | 1,659 | 1,660 | 1,613 | 1,627 | -2.05% | 31,100 | 122億250万 | -8.03% | 17.05 | 2.69 |
| 07/31 | 1,664 | 1,735 | 1,632 | 1,661 | -2.12% | 71,600 | 124億5750万 | -6.63% | 17.41 | 2.74 |
| 07/30 | 1,694 | 1,708 | 1,677 | 1,697 | -0.88% | 31,600 | 127億2750万 | -5.04% | 17.78 | 2.8 |
| 07/29 | 1,672 | 1,728 | 1,667 | 1,712 | +3.01% | 31,200 | 128億4000万 | -4.46% | 17.94 | 2.83 |
| 07/26 | 1,694 | 1,734 | 1,662 | 1,662 | -3.37% | 55,600 | 124億6500万 | -7.46% | 17.42 | 2.75 |
| 07/25 | 1,715 | 1,754 | 1,706 | 1,720 | +0.23% | 44,200 | 129億 | -4.6% | 18.02 | 2.84 |
| 07/24 | 1,671 | 1,741 | 1,656 | 1,716 | +0.88% | 30,300 | 128億7000万 | -5.04% | 17.98 | 2.83 |
| 07/23 | 1,706 | 1,730 | 1,693 | 1,701 | -0.29% | 32,700 | 127億5750万 | -5.92% | 17.83 | 2.81 |
| 07/22 | 1,758 | 1,758 | 1,691 | 1,706 | -3.89% | 60,100 | 127億9500万 | -5.75% | 17.88 | 2.82 |
| 07/19 | 1,844 | 1,846 | 1,769 | 1,775 | -4.42% | 43,100 | 133億1250万 | -1.99% | 18.6 | 2.93 |
| 07/18 | 1,866 | 1,887 | 1,851 | 1,857 | -1.59% | 21,800 | 139億2750万 | +2.71% | 19.46 | 3.07 |
| 07/17 | 1,889 | 1,915 | 1,881 | 1,887 | -0.11% | 34,300 | 141億5250万 | +4.72% | 19.77 | 3.12 |
| 07/16 | 1,833 | 1,910 | 1,833 | 1,889 | +3.62% | 45,500 | 141億6750万 | +5.24% | 19.8 | 3.12 |
| 07/12 | 1,737 | 1,836 | 1,733 | 1,823 | +4.17% | 46,000 | 136億7250万 | +2.13% | 19.1 | 3.01 |
| 07/11 | 1,785 | 1,787 | 1,734 | 1,750 | -1.91% | 34,000 | 131億2500万 | -1.46% | 18.34 | 2.89 |
| 07/10 | 1,802 | 1,808 | 1,782 | 1,784 | -1.76% | 28,700 | 133億8000万 | +0.79% | 18.7 | 2.95 |
| 07/09 | 1,799 | 1,824 | 1,783 | 1,816 | +1.97% | 21,300 | 136億2000万 | +3.01% | 19.03 | 3 |
| 07/08 | 1,800 | 1,801 | 1,774 | 1,781 | -1.06% | 34,600 | 133億5750万 | +1.54% | 18.66 | 2.94 |
| 07/05 | 1,823 | 1,836 | 1,797 | 1,800 | -1.26% | 25,500 | 135億 | +3.09% | 18.86 | 2.97 |
| 07/04 | 1,804 | 1,856 | 1,798 | 1,823 | +1.33% | 37,900 | 136億7250万 | +4.83% | 19.1 | 3.01 |
| 07/03 | 1,782 | 1,804 | 1,762 | 1,799 | +0.39% | 30,200 | 134億9250万 | +3.99% | 18.85 | 2.97 |
| 07/02 | 1,800 | 1,810 | 1,791 | 1,792 | -0.67% | 21,000 | 134億4000万 | +4% | 18.78 | 2.96 |
| 07/01 | 1,820 | 1,824 | 1,792 | 1,804 | -1.1% | 32,900 | 142億7817万 | +5.25% | 18.9 | 3.15 |
| 06/28 | 1,801 | 1,832 | 1,796 | 1,824 | +0.72% | 34,500 | 144億3647万 | +7.11% | 19.11 | 2.98 |
| 06/27 | 1,871 | 1,871 | 1,803 | 1,811 | -3.41% | 32,400 | 143億3357万 | +6.97% | 18.98 | 2.96 |
| 06/26 | 1,871 | 1,888 | 1,865 | 1,875 | +0.81% | 29,700 | 148億4012万 | +11.28% | 19.65 | 3.06 |
| 06/25 | 1,823 | 1,872 | 1,818 | 1,860 | +1.53% | 22,600 | 147億2140万 | +10.98% | 19.49 | 3.04 |
| 06/24 | 1,811 | 1,844 | 1,802 | 1,832 | +0.71% | 26,200 | 144億9978万 | +9.96% | 19.2 | 2.99 |
| 06/21 | 1,828 | 1,832 | 1,810 | 1,819 | -0.49% | 21,400 | 143億9689万 | +9.64% | 19.06 | 2.97 |
| 06/20 | 1,836 | 1,857 | 1,824 | 1,828 | +0.77% | 38,700 | 144億6813万 | +10.65% | 19.16 | 2.99 |
| 06/19 | 1,754 | 1,816 | 1,753 | 1,814 | +3.42% | 51,600 | 143億5732万 | +10.34% | 19.01 | 2.96 |
| 06/18 | 1,747 | 1,766 | 1,744 | 1,754 | +0.29% | 25,700 | 138億8243万 | +7.28% | 18.38 | 2.86 |
| 06/17 | 1,711 | 1,758 | 1,706 | 1,749 | +1.75% | 27,900 | 138億4286万 | +7.37% | 18.33 | 2.86 |
| 06/14 | 1,699 | 1,727 | 1,695 | 1,719 | +0.82% | 29,400 | 136億542万 | +5.78% | 18.01 | 2.81 |
| 06/13 | 1,714 | 1,730 | 1,681 | 1,705 | -0.47% | 25,500 | 134億9461万 | +5.83% | 17.87 | 2.78 |
| 06/12 | 1,711 | 1,726 | 1,703 | 1,713 | +0.41% | 37,400 | 135億5793万 | +7.2% | 17.95 | 2.8 |
| 06/11 | 1,660 | 1,718 | 1,660 | 1,706 | +3.33% | 47,400 | 135億253万 | +7.63% | 17.88 | 2.79 |
| 06/10 | 1,605 | 1,654 | 1,600 | 1,651 | +3.12% | 42,800 | 130億6722万 | +5.09% | 17.3 | 2.7 |
| 06/07 | 1,581 | 1,608 | 1,576 | 1,601 | +0.82% | 36,100 | 126億7148万 | +2.63% | 16.78 | 2.62 |
| 06/06 | 1,601 | 1,623 | 1,573 | 1,588 | -0.75% | 39,000 | 125億6859万 | +2.39% | 16.64 | 2.59 |
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 | 4,220 422 6/19 | 1,370 137 3/18 137 1/22 | 191,940 1,919,400 6/19 | - | - | +59.57% 5/7 | -26.09% 1/15 |
| 2009年 3月期 | 2,650 265 5/7 | 410 41 2/24 41 2/23 | 480,200 4,802,000 5/7 | - | - | +51.36% 4/14 | -31.96% 10/8 |
| 2010年 3月期 | 2,080 208 8/4 | 540 54 4/1 | 884,980 8,849,800 8/3 | - | - | +78.36% 8/3 | -23.64% 11/19 |
| 2011年 3月期 | 3,310 331 4/23 | 630 63 3/15 | 640,690 6,406,900 4/21 | 220億8548万 | 42億358万 | +25.43% 7/28 | -47.58% 3/15 |
| 2012年 3月期 | 1,410 141 7/28 | 970 97 4/6 | 259,640 2,596,400 7/28 | 94億801万 | 64億7218万 | +15.92% 6/24 | -11.82% 9/26 |
| 2013年 3月期 | 1,920 192 2/26 | 910 91 9/18 91 6/5 他3件 | 508,130 5,081,300 2/22 | 128億1091万 | 60億7184万 | +75.32% 5/7 | -9.71% 4/1 |
| 2014年 3月期 | 5,870 587 5/29 | 1,180 118 4/2 | 1,651,510 16,515,100 1/10 | 391億6670万 | 78億7337万 | +109.48% 5/21 | -30.28% 11/11 |
| 2015年 3月期 | 4,100 410 10/1 | 1,080 108 5/21 | 19,827,660 198,276,600 9/30 | 273億5664万 | 72億613万 | +86.76% 9/30 | -21.33% 5/19 |
| 2016年 3月期 | 2,170 217 4/2 | 750 75 2/12 75 9/7 | 12,127,730 121,277,300 9/28 | 150億2150万 | 51億9176万 | +49.96% 9/30 | -30.92% 8/25 |
| 2017年 3月期 | 1,180 118 4/25 | 740 74 6/24 | 1,927,580 19,275,800 6/20 | 81億6837万 | 51億5214万 | +13.25% 9/16 | -16.27% 6/24 |
| 2018年 3月期 | 1,610 161 7/27 | 680 68 3/26 | 9,394,310 93,943,100 7/27 | 112億4771万 | 53億8201万 | +30.09% 7/27 | -22.95% 1/31 |
| 2019年 3月期 | 990 99 3/20 | 400 40 12/25 | 6,151,180 61,511,800 10/24 | 78億3558万 | 31億6589万 | +27.44% 3/20 | -27.03% 12/25 |
| 2020年 3月期 | 1,350 135 2/4 | 590 59 3/13 | 5,497,790 54,977,900 2/4 | 106億8488万 | 46億6969万 | +37.44% 2/3 | -34.1% 3/16 |
| 2021年 3月期 | 1,460 146 6/23 | 660 66 4/6 | 2,623,460 26,234,600 6/10 | 115億5550万 | 52億2372万 | +30.73% 5/11 | -12.18% 11/2 |
| 2022年 3月期 | 1,060 11/1 | 715 1/28 | 1,090,500 10/28 | 83億8961万 | 56億5903万 | +23.04% 11/2 | -13.72% 12/2 |
| 2023年 3月期 | 1,250 7/14 | 801 4/25 | 973,700 4/28 | 98億9341万 | 63億3970万 | +19.44% 5/18 | -12.04% 8/10 |
| 2024年 3月期 | 2,017 9/29 | 1,012 2/8 | 863,400 2/8 | 159億6401万 | 80億970万 | +14.69% 7/31 | -18.04% 2/8 |
| 最新 | 1,485 2024/10/30 | 51,500 | 111億3750万 | +0.27% 1,481 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- 1095%（11.95倍）
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 140%（2.4倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -59%（0.41倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/10/30 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
400円（2018/12/25） - 271%（3.71倍）
1,485円（10/30）