株価チャート
株価
10/30
- 前日 (10/29)
- 3,960
- 始値
- 4,000
- 高値
- 4,015
- 安値
- 3,970
- 終値 +1.01%
- 4,000
- 出来高 +76.31%
- 117,600
乖離率
- 株価（5日）
移動平均値 - +1.83%
3,928 - 株価（25日）
移動平均値 - +3.55%
3,863 - 出来高（5日）
移動平均値 - +12.04%
104,960
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 | 4,000 | 4,015 | 3,970 | 4,000 | +1.01% | 117,600 | 2334億7802万 | +3.55% | 16.23 | 2.13 |
| 10/29 | 3,935 | 3,980 | 3,915 | 3,960 | +1.02% | 66,700 | 2311億4323万 | +2.86% | 16.07 | 2.11 |
| 10/28 | 3,880 | 3,960 | 3,880 | 3,920 | +1.03% | 138,300 | 2288億845万 | +2.11% | 15.91 | 2.09 |
| 10/25 | 3,900 | 3,915 | 3,835 | 3,880 | 0% | 121,600 | 2264億7367万 | +1.31% | 15.75 | 2.06 |
| 10/24 | 3,840 | 3,890 | 3,840 | 3,880 | 0% | 80,600 | 2264億7367万 | +1.57% | 15.75 | 2.06 |
| 10/23 | 3,860 | 3,905 | 3,860 | 3,880 | +0.78% | 103,700 | 2264億7367万 | +1.86% | 15.75 | 2.06 |
| 10/22 | 3,905 | 3,930 | 3,835 | 3,850 | -2.04% | 98,100 | 2247億2259万 | +1.37% | 15.62 | 2.05 |
| 10/21 | 3,930 | 3,965 | 3,930 | 3,930 | 0% | 80,000 | 2293億9215万 | +3.75% | 15.95 | 2.09 |
| 10/18 | 3,950 | 3,970 | 3,930 | 3,930 | +0.26% | 60,800 | 2293億9215万 | +4.11% | 15.95 | 2.09 |
| 10/17 | 3,930 | 3,955 | 3,920 | 3,920 | +0.13% | 90,900 | 2288億845万 | +4.26% | 15.91 | 2.09 |
| 10/16 | 3,900 | 3,950 | 3,885 | 3,915 | -0.89% | 74,300 | 2285億1661万 | +4.54% | 15.89 | 2.08 |
| 10/15 | 3,990 | 4,000 | 3,905 | 3,950 | +0.38% | 87,500 | 2305億5954万 | +5.9% | 16.03 | 2.1 |
| 10/11 | 3,905 | 3,955 | 3,905 | 3,935 | +0.64% | 85,400 | 2296億8400万 | +5.86% | 15.97 | 2.09 |
| 10/10 | 4,010 | 4,020 | 3,910 | 3,910 | -2.49% | 98,800 | 2282億2476万 | +5.5% | 15.87 | 2.08 |
| 10/09 | 4,095 | 4,115 | 4,010 | 4,010 | +2.95% | 286,400 | 2340億6171万 | +8.5% | 16.27 | 2.13 |
| 10/08 | 3,820 | 3,905 | 3,820 | 3,895 | +0.91% | 110,400 | 2273億4922万 | +5.78% | 15.81 | 2.07 |
| 10/07 | 3,880 | 3,905 | 3,825 | 3,860 | +1.85% | 123,300 | 2253億628万 | +5.06% | 15.66 | 2.05 |
| 10/04 | 3,755 | 3,825 | 3,755 | 3,790 | +0.93% | 91,900 | 2212億2042万 | +3.44% | 15.38 | 2.02 |
| 10/03 | 3,835 | 3,895 | 3,755 | 3,755 | -0.27% | 160,400 | 2191億7749万 | +2.74% | 15.24 | 2 |
| 10/02 | 3,770 | 3,785 | 3,735 | 3,765 | -0.26% | 118,900 | 2197億6118万 | +3.15% | 15.28 | 2 |
| 10/01 | 3,700 | 3,780 | 3,700 | 3,775 | +2.03% | 107,400 | 2203億4488万 | +3.62% | 15.32 | 2.01 |
| 09/30 | 3,635 | 3,705 | 3,615 | 3,700 | -0.13% | 110,800 | 2159億6716万 | +1.82% | 15.02 | 1.97 |
| 09/27 | 3,735 | 3,755 | 3,685 | 3,705 | -1.33% | 127,400 | 2162億5901万 | +2.12% | 15.04 | 1.97 |
| 09/26 | 3,720 | 3,755 | 3,710 | 3,755 | +1.49% | 211,400 | 2191億7749万 | +3.73% | 15.24 | 2 |
| 09/25 | 3,675 | 3,710 | 3,645 | 3,700 | +0.41% | 108,000 | 2159億6716万 | +2.44% | 15.02 | 1.97 |
| 09/24 | 3,700 | 3,730 | 3,680 | 3,685 | +0.27% | 69,000 | 2150億9162万 | +2.22% | 14.95 | 1.96 |
| 09/20 | 3,710 | 3,725 | 3,675 | 3,675 | -0.68% | 102,600 | 2145億793万 | +2.11% | 14.91 | 1.96 |
| 09/19 | 3,690 | 3,720 | 3,685 | 3,700 | +1.79% | 118,800 | 2159億6716万 | +3.06% | 15.02 | 1.97 |
| 09/18 | 3,605 | 3,655 | 3,580 | 3,635 | +1.25% | 113,100 | 2121億7315万 | +1.42% | 14.75 | 1.93 |
| 09/17 | 3,620 | 3,620 | 3,540 | 3,590 | -0.97% | 144,800 | 2095億4652万 | +0.31% | 14.57 | 1.91 |
| 09/13 | 3,620 | 3,660 | 3,600 | 3,625 | +0.69% | 156,700 | 2115億8945万 | +1.43% | 14.71 | 1.93 |
| 09/12 | 3,650 | 3,720 | 3,580 | 3,600 | +0.28% | 120,900 | 2101億3021万 | +0.95% | 14.61 | 1.92 |
| 09/11 | 3,555 | 3,650 | 3,535 | 3,590 | +0.7% | 193,800 | 2095億4652万 | +0.84% | 14.57 | 1.91 |
| 09/10 | 3,550 | 3,580 | 3,530 | 3,565 | +0.99% | 140,900 | 2080億8728万 | +0.42% | 14.47 | 1.9 |
| 09/09 | 3,485 | 3,545 | 3,455 | 3,530 | -0.7% | 127,400 | 2060億4435万 | +0.06% | 14.33 | 1.88 |
| 09/06 | 3,650 | 3,665 | 3,525 | 3,555 | -1.8% | 101,900 | 2075億359万 | +1.02% | 14.43 | 1.89 |
| 09/05 | 3,615 | 3,675 | 3,615 | 3,620 | -1.09% | 109,200 | 2112億9760万 | +2.87% | 14.69 | 1.93 |
| 09/04 | 3,595 | 3,665 | 3,570 | 3,660 | -0.14% | 123,400 | 2136億3238万 | +4.04% | 14.85 | 1.95 |
| 09/03 | 3,650 | 3,695 | 3,650 | 3,665 | +0.41% | 71,600 | 2139億2423万 | +4.39% | 14.87 | 1.95 |
| 09/02 | 3,725 | 3,740 | 3,650 | 3,650 | -1.35% | 102,600 | 2130億4869万 | +4.23% | 14.81 | 1.94 |
| 08/30 | 3,615 | 3,715 | 3,615 | 3,700 | +2.49% | 160,800 | 2159億6716万 | +6.08% | 15.02 | 1.97 |
| 08/29 | 3,550 | 3,610 | 3,520 | 3,610 | +1.4% | 169,100 | 2107億1391万 | +3.94% | 14.65 | 1.92 |
| 08/28 | 3,615 | 3,615 | 3,535 | 3,560 | -2.2% | 123,600 | 2077億9543万 | +2.74% | 14.45 | 1.89 |
| 08/27 | 3,575 | 3,660 | 3,545 | 3,640 | +1.82% | 178,300 | 2124億6499万 | +5.23% | 14.77 | 1.94 |
| 08/26 | 3,545 | 3,595 | 3,500 | 3,575 | +0.7% | 118,300 | 2086億7098万 | +3.59% | 14.51 | 1.9 |
| 08/23 | 3,565 | 3,575 | 3,525 | 3,550 | -0.42% | 113,200 | 2072億1174万 | +2.9% | 14.41 | 1.89 |
| 08/22 | 3,530 | 3,580 | 3,485 | 3,565 | +1.57% | 98,800 | 2080億8728万 | +3.42% | 14.47 | 1.9 |
| 08/21 | 3,465 | 3,520 | 3,450 | 3,510 | -0.71% | 105,800 | 2048億7696万 | +1.83% | 14.24 | 1.87 |
| 08/20 | 3,510 | 3,560 | 3,495 | 3,535 | +0.14% | 154,400 | 2063億3620万 | +2.49% | 14.35 | 1.88 |
| 08/19 | 3,440 | 3,540 | 3,440 | 3,530 | -0.14% | 186,100 | 2060億4435万 | +2.38% | 14.33 | 1.88 |
| 08/16 | 3,500 | 3,560 | 3,490 | 3,535 | +2.17% | 156,800 | 2063億3620万 | +2.7% | 14.35 | 1.88 |
| 08/15 | 3,520 | 3,540 | 3,435 | 3,460 | -2.4% | 165,900 | 2019億5848万 | +0.73% | 14.04 | 1.84 |
| 08/14 | 3,505 | 3,560 | 3,475 | 3,545 | +1% | 114,600 | 2069億1989万 | +3.32% | 14.39 | 1.89 |
| 08/13 | 3,500 | 3,535 | 3,475 | 3,510 | +1.01% | 134,800 | 2048億7696万 | +2.57% | 14.24 | 1.87 |
| 08/09 | 3,500 | 3,550 | 3,415 | 3,475 | +1.61% | 187,800 | 2028億3402万 | +1.76% | 14.1 | 1.85 |
| 08/08 | 3,400 | 3,495 | 3,400 | 3,420 | -0.73% | 185,800 | 1996億2370万 | +0.21% | 13.88 | 1.82 |
| 08/07 | 3,325 | 3,490 | 3,250 | 3,445 | +2.84% | 296,400 | 2010億8294万 | +1.03% | 13.98 | 1.83 |
| 08/06 | 3,220 | 3,405 | 3,185 | 3,350 | +11.3% | 297,200 | 1955億3784万 | -1.76% | 13.6 | 1.78 |
| 08/05 | 3,150 | 3,255 | 2,952 | 3,010 | -8.51% | 502,200 | 1756億9221万 | -11.83% | 12.22 | 1.6 |
| 08/02 | 3,345 | 3,405 | 3,255 | 3,290 | -7.45% | 638,000 | 1920億3567万 | -4.08% | 13.35 | 1.75 |
| 08/01 | 3,575 | 3,605 | 3,430 | 3,555 | -1.25% | 503,000 | 2075億359万 | +3.58% | 14.43 | 1.89 |
| 07/31 | 3,490 | 3,610 | 3,465 | 3,600 | +3% | 191,200 | 2101億3021万 | +5.17% | 14.61 | 1.92 |
| 07/30 | 3,450 | 3,515 | 3,430 | 3,495 | +1.9% | 230,800 | 2040億141万 | +2.46% | 14.18 | 1.86 |
| 07/29 | 3,355 | 3,430 | 3,355 | 3,430 | +3.63% | 109,500 | 2002億740万 | +0.82% | 13.92 | 1.83 |
| 07/26 | 3,300 | 3,345 | 3,280 | 3,310 | -0.6% | 103,000 | 1932億306万 | -2.47% | 13.43 | 1.76 |
| 07/25 | 3,380 | 3,380 | 3,305 | 3,330 | -1.77% | 186,700 | 1943億7045万 | -1.8% | 13.51 | 1.77 |
| 07/24 | 3,375 | 3,420 | 3,360 | 3,390 | -0.73% | 169,700 | 1978億7262万 | +0.03% | 13.76 | 1.8 |
| 07/23 | 3,460 | 3,480 | 3,375 | 3,415 | -1.16% | 77,400 | 1993億3185万 | +0.92% | 13.86 | 1.82 |
| 07/22 | 3,550 | 3,575 | 3,455 | 3,455 | -2.4% | 136,200 | 2016億6663万 | +2.34% | 14.02 | 1.84 |
| 07/19 | 3,475 | 3,540 | 3,445 | 3,540 | +1.58% | 140,500 | 2066億2804万 | +5.14% | 14.37 | 1.88 |
| 07/18 | 3,500 | 3,560 | 3,485 | 3,485 | -2.24% | 112,000 | 2034億1772万 | +3.97% | 14.14 | 1.85 |
| 07/17 | 3,560 | 3,620 | 3,555 | 3,565 | +0.42% | 137,300 | 2080億8728万 | +6.8% | 14.47 | 1.9 |
| 07/16 | 3,505 | 3,550 | 3,495 | 3,550 | +1.43% | 121,500 | 2072億1174万 | +6.93% | 14.41 | 1.89 |
| 07/12 | 3,425 | 3,520 | 3,420 | 3,500 | +3.09% | 244,000 | 2042億9326万 | +5.93% | 14.2 | 1.86 |
| 07/11 | 3,425 | 3,425 | 3,365 | 3,395 | +1.04% | 101,800 | 1981億6446万 | +3.25% | 13.78 | 1.81 |
| 07/10 | 3,335 | 3,375 | 3,320 | 3,360 | +0.3% | 81,800 | 1958億5963万 | +2.6% | 13.64 | 1.79 |
| 07/09 | 3,335 | 3,375 | 3,325 | 3,350 | +0.45% | 97,800 | 1952億7672万 | +2.6% | 13.6 | 1.78 |
| 07/08 | 3,315 | 3,355 | 3,300 | 3,335 | +0.6% | 81,000 | 1944億234万 | +2.46% | 13.53 | 1.77 |
| 07/05 | 3,425 | 3,425 | 3,315 | 3,315 | -3.35% | 99,400 | 1932億3651万 | +1.97% | 13.45 | 1.76 |
| 07/04 | 3,370 | 3,450 | 3,350 | 3,430 | +2.08% | 109,500 | 1999億4004万 | +5.64% | 13.92 | 1.83 |
| 07/03 | 3,440 | 3,440 | 3,355 | 3,360 | -2.33% | 161,700 | 1958億5963万 | +3.8% | 13.64 | 1.79 |
| 07/02 | 3,455 | 3,495 | 3,420 | 3,440 | -0.43% | 120,500 | 2005億2296万 | +6.6% | 13.96 | 1.83 |
| 07/01 | 3,410 | 3,465 | 3,405 | 3,455 | +1.47% | 169,700 | 2013億9733万 | +7.5% | 14.02 | 1.84 |
| 06/28 | 3,340 | 3,415 | 3,325 | 3,405 | +1.95% | 152,500 | 1984億8275万 | +6.41% | 13.82 | 1.81 |
| 06/27 | 3,330 | 3,340 | 3,305 | 3,340 | +0.3% | 91,900 | 1946億9380万 | +4.74% | 13.55 | 1.77 |
| 06/26 | 3,290 | 3,330 | 3,285 | 3,330 | +1.22% | 76,300 | 1941億1089万 | +4.75% | 13.51 | 1.77 |
| 06/25 | 3,290 | 3,295 | 3,260 | 3,290 | +0.46% | 77,700 | 1917億7922万 | +3.82% | 13.35 | 1.75 |
| 06/24 | 3,255 | 3,275 | 3,230 | 3,275 | +1.24% | 67,800 | 1909億485万 | +3.57% | 13.29 | 1.74 |
| 06/21 | 3,240 | 3,250 | 3,210 | 3,235 | +0.47% | 114,200 | 1885億7319万 | +2.41% | 13.13 | 1.72 |
| 06/20 | 3,260 | 3,260 | 3,205 | 3,220 | -2.28% | 90,800 | 1876億9881万 | +1.96% | 13.07 | 1.71 |
| 06/19 | 3,260 | 3,310 | 3,260 | 3,295 | +0.92% | 93,800 | 1920億7068万 | +4.31% | 13.37 | 1.75 |
| 06/18 | 3,250 | 3,300 | 3,200 | 3,265 | +1.71% | 87,300 | 1903億2194万 | +3.59% | 13.25 | 1.74 |
| 06/17 | 3,225 | 3,230 | 3,165 | 3,210 | -0.77% | 92,500 | 1871億1590万 | +2% | 13.03 | 1.71 |
| 06/14 | 3,185 | 3,245 | 3,160 | 3,235 | +2.54% | 134,300 | 1885億7319万 | +2.83% | 13.13 | 1.72 |
| 06/13 | 3,170 | 3,195 | 3,155 | 3,155 | +0.8% | 82,000 | 1839億986万 | +0.38% | 12.8 | 1.68 |
| 06/12 | 3,120 | 3,145 | 3,110 | 3,130 | +0.16% | 53,600 | 1824億5257万 | -0.45% | 12.7 | 1.66 |
| 06/11 | 3,115 | 3,145 | 3,105 | 3,125 | -0.64% | 43,800 | 1821億6112万 | -0.54% | 12.68 | 1.66 |
| 06/10 | 3,100 | 3,145 | 3,100 | 3,145 | +0.96% | 58,800 | 1833億2695万 | +0.16% | 12.76 | 1.67 |
| 06/07 | 3,070 | 3,135 | 3,055 | 3,115 | +1.47% | 66,200 | 1815億7820万 | -0.54% | 12.64 | 1.66 |
| 06/06 | 3,095 | 3,125 | 3,070 | 3,070 | -0.65% | 78,900 | 1789億5508万 | -1.73% | 12.46 | 1.63 |
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 | |
| 2009年 3月期 | 1,265 2,530 4/30 | 675 1,350 10/28 | 508,600 254,300 4/9 | - | - | +9.66% 1/6 | -21.86% 10/10 |
| 2010年 3月期 | 1,268 2,535 8/12 | 742 1,483 4/10 | 316,400 158,200 4/15 | - | - | +20.3% 5/19 | -11.74% 10/5 |
| 2011年 3月期 | 1,425 2,850 2/7 | 1,060 2,120 3/15 | 353,800 176,900 4/1 | 782億7240万 | 582億2368万 | +8.11% 12/8 | -17.82% 3/15 |
| 2012年 3月期 | 1,295 2,590 4/4 | 925 1,850 11/17 | 205,000 102,500 9/9 | 711億3176万 | 508億840万 | +8.26% 2/27 | -8.41% 8/9 |
| 2013年 3月期 | 1,399 2,798 3/21 | 920 1,840 6/4 1,840 5/31 | 253,200 126,600 3/29 | 768億4427万 | 505億3376万 | +11% 4/25 | -8.1% 5/28 |
| 2014年 3月期 | 1,885 3,770 5/15 | 1,239 2,478 4/2 | 542,800 271,400 5/10 | 1035億3928万 | 680億5579万 | +21.48% 5/10 | -10.1% 6/7 |
| 2015年 3月期 | 2,223 4,445 3/25 | 1,435 2,870 5/20 | 593,800 296,900 11/4 | 1220億7748万 | 788億2168万 | +12.66% 11/28 | -6.81% 10/16 |
| 2016年 3月期 | 2,680 5,360 6/24 | 1,690 3,380 2/12 | 734,800 367,400 5/7 | 1472億704万 | 929億132万 | +13.3% 6/1 | -17.67% 2/12 |
| 2017年 3月期 | 2,600 5,200 1/25 | 1,476 2,951 7/7 | 1,416,200 708,100 3/1 | 1428億1280万 | 812億3660万 | +10.41% 11/30 | -12.01% 6/24 |
| 2018年 3月期 | 2,895 5,790 11/9 | 2,158 4,315 3/23 | 657,000 328,500 1/25 | 1671億2947万 | 1242億7499万 | +8.32% 8/7 | -9.63% 3/5 |
| 2019年 3月期 | 2,463 4,925 6/7 | 1,424 2,847 12/25 | 575,000 287,500 5/7 | 1418億4341万 | 821億8587万 | +13.1% 2/14 | -16.97% 12/25 |
| 2020年 3月期 | 2,610 5,220 2/7 | 1,508 3,015 8/6 | 449,800 224,900 2/6 | 1512億2155万 | 873億4348万 | +15.15% 11/7 | -23.61% 3/16 |
| 2021年 3月期 | 3,345 6,690 1/21 | 1,845 3,690 4/6 | 528,800 264,400 8/6 | 1939億9997万 | 1068億9799万 | +16.43% 5/19 | -11.44% 4/30 |
| 2022年 3月期 | 3,600 1/5 1/4 | 2,410 4,820 5/26 | 666,400 333,200 8/2 | 2090億9926万 | 1397億7277万 | +12.78% 11/12 | -12.37% 5/13 |
| 2023年 3月期 | 3,315 4/28 | 2,178 1/6 | 345,400 7/28 | 1925億4556万 | 1267億2802万 | +7.03% 5/1 | -12.24% 6/20 |
| 2024年 3月期 | 3,440 3/27 | 2,328 10/26 | 1,040,000 11/6 | 2005億2296万 | 1357億274万 | +18.39% 11/6 | -8.39% 5/1 |
| 最新 | 4,000 2024/10/30 | 117,600 | 2334億7802万 | +3.55% 3,863 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/10/30 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
645円（2001/10/18） - 520%（6.2倍）
4,000円（10/30）