株価チャート
株価
10/24
- 前日 (10/23)
- 1,531
- 始値
- 1,540
- 高値
- 1,567
- 安値
- 1,527
- 終値 +1.89%
- 1,560
- 出来高 +110.74%
- 76,500
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,555 - 株価（25日）
移動平均値 - +4.7%
1,490 - 出来高（5日）
移動平均値 - +10.39%
69,300
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 1,540 | 1,567 | 1,527 | 1,560 | +1.89% | 76,500 | 358億9404万 | +4.7% | 10.64 | 2.17 |
| 10/23 | 1,550 | 1,550 | 1,521 | 1,531 | -0.65% | 36,300 | 352億2677万 | +3.1% | 10.44 | 2.13 |
| 10/22 | 1,564 | 1,568 | 1,536 | 1,541 | -2.65% | 81,700 | 354億5686万 | +4.05% | 10.51 | 2.15 |
| 10/21 | 1,562 | 1,601 | 1,562 | 1,583 | +1.6% | 98,800 | 364億2324万 | +7.18% | 10.8 | 2.21 |
| 10/18 | 1,556 | 1,563 | 1,539 | 1,558 | +0.13% | 53,200 | 358億4802万 | +5.99% | 10.63 | 2.17 |
| 10/17 | 1,545 | 1,562 | 1,533 | 1,556 | +1.1% | 62,600 | 358億200万 | +6.14% | 10.62 | 2.17 |
| 10/16 | 1,493 | 1,543 | 1,485 | 1,539 | +1.72% | 92,700 | 354億1085万 | +5.27% | 10.5 | 2.14 |
| 10/15 | 1,493 | 1,513 | 1,488 | 1,513 | +2.23% | 93,200 | 348億1261万 | +3.77% | 10.32 | 2.11 |
| 10/11 | 1,495 | 1,505 | 1,458 | 1,480 | +1.72% | 179,600 | 340億5332万 | +1.65% | 10.1 | 2.06 |
| 10/10 | 1,476 | 1,493 | 1,450 | 1,455 | -0.68% | 87,400 | 334億7809万 | 0% | 9.93 | 2.03 |
| 10/09 | 1,459 | 1,488 | 1,434 | 1,465 | +3.83% | 119,700 | 337億818万 | +0.62% | 9.99 | 2.04 |
| 10/08 | 1,424 | 1,425 | 1,403 | 1,411 | -1.95% | 76,500 | 324億6569万 | -3.16% | 9.63 | 1.97 |
| 10/07 | 1,439 | 1,450 | 1,428 | 1,439 | +0.91% | 84,000 | 331億995万 | -1.37% | 9.82 | 2 |
| 10/04 | 1,438 | 1,444 | 1,424 | 1,426 | -1.59% | 41,100 | 328億1083万 | -2.46% | 9.73 | 1.99 |
| 10/03 | 1,448 | 1,454 | 1,426 | 1,449 | +1.12% | 34,300 | 333億4004万 | -1.02% | 9.89 | 2.02 |
| 10/02 | 1,457 | 1,458 | 1,431 | 1,433 | -2.91% | 33,100 | 329億7189万 | -2.32% | 9.78 | 2 |
| 10/01 | 1,484 | 1,484 | 1,459 | 1,476 | +0.82% | 26,200 | 339億6128万 | +0.54% | 10.07 | 2.06 |
| 09/30 | 1,453 | 1,482 | 1,451 | 1,464 | -2.92% | 41,100 | 336億8517万 | -0.2% | 9.99 | 2.04 |
| 09/27 | 1,514 | 1,523 | 1,502 | 1,508 | -0.4% | 25,400 | 346億9757万 | +2.72% | 10.29 | 2.1 |
| 09/26 | 1,491 | 1,514 | 1,491 | 1,514 | +1.54% | 49,400 | 348億3562万 | +3.27% | 10.33 | 2.11 |
| 09/25 | 1,485 | 1,498 | 1,476 | 1,491 | +0.27% | 38,100 | 343億641万 | +1.77% | 10.17 | 2.08 |
| 09/24 | 1,499 | 1,505 | 1,481 | 1,487 | 0% | 44,400 | 342億1438万 | +1.71% | 10.14 | 2.07 |
| 09/20 | 1,459 | 1,496 | 1,457 | 1,487 | +2.2% | 51,200 | 342億1438万 | +1.85% | 10.14 | 2.07 |
| 09/19 | 1,460 | 1,469 | 1,442 | 1,455 | +1.25% | 32,100 | 334億7809万 | -0.21% | 9.93 | 2.03 |
| 09/18 | 1,437 | 1,443 | 1,423 | 1,437 | +0.7% | 27,500 | 330億6393万 | -1.37% | 9.8 | 2 |
| 09/17 | 1,421 | 1,432 | 1,406 | 1,427 | +0.49% | 43,800 | 328億3384万 | -1.99% | 9.74 | 1.99 |
| 09/13 | 1,445 | 1,445 | 1,417 | 1,420 | -1.73% | 35,900 | 326億7278万 | -2.27% | 9.69 | 1.98 |
| 09/12 | 1,453 | 1,459 | 1,430 | 1,445 | +1.4% | 44,200 | 332億4800万 | -0.41% | 9.86 | 2.01 |
| 09/11 | 1,437 | 1,440 | 1,416 | 1,425 | -1.45% | 49,700 | 327億8782万 | -1.52% | 9.72 | 1.99 |
| 09/10 | 1,463 | 1,463 | 1,434 | 1,446 | 0% | 36,100 | 332億7101万 | +0.07% | 9.86 | 2.01 |
| 09/09 | 1,422 | 1,452 | 1,420 | 1,446 | -0.41% | 28,800 | 332億7101万 | +0.56% | 9.86 | 2.01 |
| 09/06 | 1,485 | 1,485 | 1,443 | 1,452 | -1.02% | 37,100 | 334億906万 | +1.11% | 9.91 | 2.02 |
| 09/05 | 1,452 | 1,480 | 1,449 | 1,467 | +1.03% | 38,200 | 337億5420万 | +2.16% | 10.01 | 2.04 |
| 09/04 | 1,456 | 1,472 | 1,451 | 1,452 | -2.29% | 62,000 | 334億906万 | +1.11% | 9.91 | 2.02 |
| 09/03 | 1,472 | 1,492 | 1,472 | 1,486 | +0.95% | 35,800 | 341億9137万 | +3.55% | 10.14 | 2.07 |
| 09/02 | 1,483 | 1,489 | 1,461 | 1,472 | -0.54% | 49,500 | 338億6924万 | +2.79% | 10.04 | 2.05 |
| 08/30 | 1,493 | 1,493 | 1,475 | 1,480 | -0.87% | 51,600 | 340億5332万 | +3.57% | 10.1 | 2.06 |
| 08/29 | 1,474 | 1,493 | 1,474 | 1,493 | -0.33% | 68,900 | 343億5243万 | +4.7% | 10.19 | 2.08 |
| 08/28 | 1,504 | 1,505 | 1,480 | 1,498 | -0.93% | 72,300 | 344億6748万 | +5.27% | 10.22 | 2.12 |
| 08/27 | 1,486 | 1,517 | 1,474 | 1,512 | +2.79% | 79,800 | 347億8960万 | +6.4% | 10.32 | 2.14 |
| 08/26 | 1,430 | 1,480 | 1,430 | 1,471 | +1.8% | 89,900 | 338億4623万 | +3.74% | 10.04 | 2.08 |
| 08/23 | 1,479 | 1,479 | 1,429 | 1,445 | -1.97% | 76,900 | 332億4800万 | +1.98% | 9.86 | 2.05 |
| 08/22 | 1,476 | 1,479 | 1,462 | 1,474 | 0% | 40,600 | 339億1526万 | +3.8% | 10.06 | 2.09 |
| 08/21 | 1,475 | 1,495 | 1,461 | 1,474 | +0.14% | 75,200 | 339億1526万 | +3.73% | 10.06 | 2.09 |
| 08/20 | 1,454 | 1,501 | 1,454 | 1,472 | +3.95% | 149,600 | 338億6924万 | +3.52% | 10.04 | 2.08 |
| 08/19 | 1,460 | 1,466 | 1,408 | 1,416 | -3.01% | 70,300 | 325億8074万 | -0.63% | 9.66 | 2.01 |
| 08/16 | 1,440 | 1,466 | 1,440 | 1,460 | +2.03% | 90,000 | 335億9314万 | +2.17% | 9.96 | 2.07 |
| 08/15 | 1,418 | 1,439 | 1,412 | 1,431 | +0.63% | 63,700 | 329億2587万 | -0.21% | 9.76 | 2.03 |
| 08/14 | 1,394 | 1,422 | 1,393 | 1,422 | +1.43% | 63,000 | 327億1879万 | -1.8% | 9.7 | 2.01 |
| 08/13 | 1,375 | 1,407 | 1,375 | 1,402 | +1.96% | 64,900 | 322億5861万 | -4.1% | 9.56 | 1.99 |
| 08/09 | 1,379 | 1,389 | 1,351 | 1,375 | +1.93% | 79,400 | 316億3737万 | -6.97% | 9.38 | 1.95 |
| 08/08 | 1,348 | 1,375 | 1,345 | 1,349 | -0.59% | 73,500 | 310億3914万 | -9.83% | 9.2 | 1.91 |
| 08/07 | 1,341 | 1,398 | 1,339 | 1,357 | -0.44% | 117,800 | 312億2321万 | -10.43% | 9.26 | 1.92 |
| 08/06 | 1,303 | 1,392 | 1,303 | 1,363 | +5.99% | 130,000 | 313億6126万 | -11.09% | 9.3 | 1.93 |
| 08/05 | 1,313 | 1,336 | 1,250 | 1,286 | -7.75% | 325,400 | 295億8957万 | -17.09% | 8.77 | 1.82 |
| 08/02 | 1,407 | 1,424 | 1,387 | 1,394 | -3.8% | 172,500 | 320億7454万 | -11.38% | 9.51 | 1.97 |
| 08/01 | 1,469 | 1,475 | 1,439 | 1,449 | -0.75% | 110,500 | 333億4004万 | -8.87% | 9.89 | 2.05 |
| 07/31 | 1,427 | 1,460 | 1,411 | 1,460 | +2.6% | 127,400 | 335億9314万 | -9.03% | 9.96 | 2.07 |
| 07/30 | 1,418 | 1,427 | 1,403 | 1,423 | -0.21% | 79,100 | 327億4180万 | -12.16% | 9.71 | 2.02 |
| 07/29 | 1,414 | 1,430 | 1,395 | 1,426 | +2.3% | 90,900 | 328億1083万 | -12.78% | 9.73 | 2.02 |
| 07/26 | 1,406 | 1,412 | 1,394 | 1,394 | -0.85% | 76,900 | 320億7454万 | -15.46% | 9.51 | 1.97 |
| 07/25 | 1,400 | 1,417 | 1,390 | 1,406 | -0.35% | 126,900 | 323億5065万 | -15.61% | 9.59 | 1.99 |
| 07/24 | 1,463 | 1,480 | 1,411 | 1,411 | -2.35% | 173,600 | 324億6569万 | -16.11% | 9.63 | 2 |
| 07/23 | 1,455 | 1,492 | 1,445 | 1,445 | -0.48% | 118,900 | 332億4800万 | -14.85% | 9.86 | 2.05 |
| 07/22 | 1,456 | 1,478 | 1,439 | 1,452 | +0.07% | 105,100 | 334億906万 | -15.04% | 9.91 | 2.06 |
| 07/19 | 1,500 | 1,500 | 1,446 | 1,451 | -3.27% | 224,500 | 333億8605万 | -15.69% | 9.9 | 2.05 |
| 07/18 | 1,508 | 1,517 | 1,500 | 1,500 | -0.13% | 102,600 | 345億1350万 | -13.44% | 10.23 | 2.12 |
| 07/17 | 1,509 | 1,514 | 1,501 | 1,502 | 0% | 95,200 | 345億5951万 | -13.83% | 10.25 | 2.13 |
| 07/16 | 1,542 | 1,544 | 1,502 | 1,502 | -2.28% | 182,700 | 345億5951万 | -14.22% | 10.25 | 2.13 |
| 07/12 | 1,515 | 1,555 | 1,501 | 1,537 | +0.07% | 206,800 | 353億6483万 | -12.57% | 10.49 | 2.18 |
| 07/11 | 1,571 | 1,577 | 1,530 | 1,536 | -2.04% | 357,500 | 353億4182万 | -12.97% | 10.48 | 2.18 |
| 07/10 | 1,631 | 1,675 | 1,553 | 1,568 | -12.45% | 662,800 | 360億7811万 | -11.46% | 10.7 | 2.22 |
| 07/09 | 1,759 | 1,796 | 1,759 | 1,791 | +1.82% | 96,300 | 412億911万 | +0.79% | 12.22 | 2.54 |
| 07/08 | 1,808 | 1,808 | 1,759 | 1,759 | -3.09% | 74,700 | 404億7283万 | -0.9% | 12 | 2.49 |
| 07/05 | 1,835 | 1,836 | 1,814 | 1,815 | -0.27% | 47,200 | 417億6133万 | +2.37% | 12.38 | 2.57 |
| 07/04 | 1,811 | 1,830 | 1,811 | 1,820 | +0.05% | 40,600 | 418億7638万 | +2.94% | 12.42 | 2.58 |
| 07/03 | 1,807 | 1,830 | 1,807 | 1,819 | +0.28% | 35,100 | 418億5337万 | +3.23% | 12.41 | 2.58 |
| 07/02 | 1,827 | 1,835 | 1,803 | 1,814 | -0.71% | 50,900 | 417億3832万 | +3.3% | 12.38 | 2.57 |
| 07/01 | 1,828 | 1,835 | 1,817 | 1,827 | +0.5% | 36,900 | 420億3744万 | +4.4% | 12.46 | 2.59 |
| 06/28 | 1,835 | 1,836 | 1,816 | 1,818 | -0.66% | 52,700 | 418億3036万 | +4.24% | 12.4 | 2.57 |
| 06/27 | 1,823 | 1,838 | 1,820 | 1,830 | +0.55% | 40,600 | 421億647万 | +5.23% | 12.48 | 2.59 |
| 06/26 | 1,811 | 1,826 | 1,806 | 1,820 | -0.44% | 41,500 | 418億7638万 | +5.02% | 12.42 | 2.58 |
| 06/25 | 1,802 | 1,831 | 1,790 | 1,828 | +1.9% | 53,900 | 420億6045万 | +5.85% | 12.47 | 2.59 |
| 06/24 | 1,799 | 1,800 | 1,783 | 1,794 | +0.17% | 43,000 | 412億7814万 | +4.24% | 12.24 | 2.54 |
| 06/21 | 1,820 | 1,821 | 1,785 | 1,791 | -0.78% | 78,100 | 412億911万 | +4.25% | 12.22 | 2.54 |
| 06/20 | 1,796 | 1,812 | 1,789 | 1,805 | +0.06% | 30,200 | 415億3124万 | +5.25% | 12.31 | 2.56 |
| 06/19 | 1,794 | 1,820 | 1,779 | 1,804 | +1.01% | 55,900 | 415億823万 | +5.5% | 12.31 | 2.55 |
| 06/18 | 1,756 | 1,786 | 1,754 | 1,786 | +1.71% | 53,100 | 410億9407万 | +4.63% | 12.18 | 2.53 |
| 06/17 | 1,760 | 1,760 | 1,734 | 1,756 | -0.23% | 39,900 | 404億380万 | +2.99% | 11.98 | 2.49 |
| 06/14 | 1,722 | 1,760 | 1,721 | 1,760 | +1.5% | 64,800 | 404億9584万 | +3.35% | 12.01 | 2.49 |
| 06/13 | 1,760 | 1,760 | 1,717 | 1,734 | -0.74% | 57,600 | 398億9760万 | +1.94% | 11.83 | 2.46 |
| 06/12 | 1,767 | 1,771 | 1,735 | 1,747 | +1.81% | 145,900 | 401億9672万 | +2.76% | 11.92 | 2.47 |
| 06/11 | 1,688 | 1,716 | 1,687 | 1,716 | +1.9% | 55,600 | 394億8344万 | +1.06% | 11.71 | 2.43 |
| 06/10 | 1,688 | 1,709 | 1,684 | 1,684 | -0.82% | 33,000 | 387億4715万 | -0.77% | 11.49 | 2.38 |
| 06/07 | 1,703 | 1,705 | 1,681 | 1,698 | -0.18% | 34,700 | 390億6928万 | +0.12% | 11.58 | 2.4 |
| 06/06 | 1,723 | 1,723 | 1,693 | 1,701 | -1.05% | 26,000 | 391億3830万 | +0.29% | 11.6 | 2.41 |
| 06/05 | 1,711 | 1,727 | 1,709 | 1,719 | -0.64% | 20,700 | 395億5247万 | +1.48% | 11.73 | 2.43 |
| 06/04 | 1,709 | 1,738 | 1,709 | 1,730 | +1.23% | 36,600 | 398億557万 | +2.37% | 11.8 | 2.45 |
| 06/03 | 1,693 | 1,710 | 1,685 | 1,709 | +1.48% | 30,600 | 393億2238万 | +1.42% | 11.66 | 2.42 |
| 05/31 | 1,680 | 1,685 | 1,664 | 1,684 | +0.54% | 30,300 | 387億4715万 | +0.18% | 11.49 | 2.41 |
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 2月期 | 290 29,000 6/16 | 97 9,650 10/9 | 181,800 1,818 4/15 | - | - | +32.72% 1/9 | -39.4% 10/8 |
| 2010年 2月期 | 217 21,700 7/10 | 111 11,130 11/24 11,100 11/17 | 282,300 2,823 7/10 | - | - | +29.94% 7/9 | -19.54% 9/28 |
| 2011年 2月期 | 176 17,600 1/24 17,600 1/20 | 95 9,500 10/4 | 1,401,800 14,018 1/20 | 39億7918万 | 21億4785万 | +82.23% 3/10 | -14.45% 4/4 |
| 2012年 2月期 | 352 35,200 3/11 | 103 10,340 8/9 | 2,328,500 23,285 3/10 | 79億5836万 | 23億3777万 | +41.17% 10/13 | -25.7% 8/9 |
| 2013年 2月期 | 544 54,400 1/10 | 133 13,330 6/4 | 3,233,800 32,338 11/6 | 122億9929万 | 30億1377万 | +70.63% 7/10 | -20.28% 5/15 |
| 2014年 2月期 | 600 5/9 | 354 9/4 9/2 | 1,070,500 5/9 | 135億6540万 | 80億358万 | +16.18% 10/24 | -20.11% 9/2 |
| 2015年 2月期 | 893 10/23 | 348 5/21 5/14 | 2,480,700 9/30 | 201億8983万 | 78億6793万 | +22.74% 10/7 | -13.37% 11/17 |
| 2016年 2月期 | 718 3/20 | 350 2/12 | 1,105,500 12/10 | 162億3326万 | 79億1315万 | +20.25% 12/10 | -26.13% 2/12 |
| 2017年 2月期 | 1,156 2/13 | 403 3/1 | 2,011,400 7/8 | 261億3600万 | 91億1142万 | +25.17% 1/4 | -13.03% 6/24 |
| 2018年 2月期 | 1,538 7/20 | 837 4/13 | 2,488,400 7/6 | 347億7264万 | 189億2373万 | +35.88% 7/11 | -11.08% 2/14 |
| 2019年 2月期 | 1,340 10/4 | 870 12/25 | 652,700 4/4 | 302億9606万 | 196億6983万 | +16.28% 4/9 | -20.27% 12/25 |
| 2020年 2月期 | 1,395 4/17 | 882 2/28 | 438,200 1/20 | 315億3955万 | 199億4113万 | +14.65% 4/17 | -28.32% 3/13 |
| 2021年 2月期 | 1,508 10/6 | 605 3/23 | 1,626,200 10/9 | 346億9757万 | 136億7844万 | +23.42% 4/10 | -18.24% 10/30 |
| 2022年 2月期 | 2,247 12/10 | 1,228 3/5 3/1 | 854,600 4/9 | 517億122万 | 282億5505万 | +15.91% 3/30 | -13.69% 1/14 |
| 2023年 2月期 | 2,639 9/15 | 1,624 3/9 | 1,255,200 10/7 | 607億2075万 | 373億6661万 | +15.54% 4/5 | -18.16% 10/17 |
| 2024年 2月期 | 2,420 4/7 | 1,784 10/24 | 574,000 4/7 | 556億8178万 | 410億4805万 | +8.02% 1/4 | -9.8% 10/26 |
| 最新 | 1,560 2024/10/24 | 76,500 | 358億9404万 | +4.7% 1,490 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 61%（1.61倍）
- 2012/12/28 vs 2011/12/30
- 134%（2.34倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/10/24 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
63円（2003/04/03） - 2376%（24.76倍）
1,560円（10/24）