株価チャート
株価
10/30
- 前日 (10/29)
- 191
- 始値
- 188
- 高値
- 193
- 安値
- 184
- 終値 -1.05%
- 189
- 出来高 -24.65%
- 297,500
乖離率
- 株価（5日）
移動平均値 - +6.18%
178 - 株価（25日）
移動平均値 - +1.61%
186 - 出来高（5日）
移動平均値 - +12.97%
263,340
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 | 188 | 193 | 184 | 189 | -1.05% | 297,500 | 76億2238万 | +1.61% | - | 2.56 |
| 10/29 | 177 | 193 | 177 | 191 | +9.14% | 394,800 | 77億304万 | +2.69% | - | 2.59 |
| 10/28 | 167 | 175 | 167 | 175 | +3.55% | 132,800 | 70億5776万 | -6.42% | - | 2.37 |
| 10/25 | 169 | 173 | 166 | 169 | +3.05% | 242,400 | 68億1578万 | -10.11% | - | 2.29 |
| 10/24 | 168 | 168 | 163 | 164 | -2.38% | 249,200 | 66億1413万 | -13.23% | - | 2.22 |
| 10/23 | 177 | 178 | 168 | 168 | -4.55% | 248,600 | 67億7545万 | -11.58% | - | 2.28 |
| 10/22 | 182 | 182 | 175 | 176 | -3.3% | 173,500 | 70億9809万 | -8.33% | - | 2.39 |
| 10/21 | 180 | 183 | 178 | 182 | +1.11% | 72,100 | 73億3985万 | -5.7% | - | 2.47 |
| 10/18 | 183 | 186 | 180 | 180 | -1.64% | 104,100 | 72億5919万 | -6.74% | - | 2.44 |
| 10/17 | 182 | 189 | 181 | 183 | -0.54% | 138,100 | 73億8018万 | -5.67% | - | 2.48 |
| 10/16 | 184 | 191 | 184 | 184 | +1.66% | 172,600 | 74億2051万 | -5.64% | - | 2.49 |
| 10/15 | 180 | 184 | 176 | 181 | 0% | 131,700 | 72億9952万 | -7.65% | - | 2.45 |
| 10/11 | 182 | 185 | 181 | 181 | -1.09% | 98,300 | 72億9952万 | -8.12% | - | 2.45 |
| 10/10 | 188 | 189 | 183 | 183 | -2.66% | 138,200 | 73億8018万 | -7.58% | - | 2.48 |
| 10/09 | 188 | 189 | 186 | 188 | +1.62% | 80,000 | 75億8182万 | -5.53% | - | 2.55 |
| 10/08 | 193 | 193 | 184 | 185 | -4.64% | 350,700 | 74億6084万 | -7.5% | - | 2.51 |
| 10/07 | 199 | 200 | 193 | 194 | -2.51% | 278,300 | 78億2380万 | -3.96% | - | 2.63 |
| 10/04 | 195 | 203 | 195 | 199 | +2.58% | 237,000 | 80億2544万 | -1.97% | - | 2.7 |
| 10/03 | 195 | 197 | 193 | 194 | -0.51% | 147,500 | 78億2380万 | -4.43% | - | 2.63 |
| 10/02 | 196 | 197 | 193 | 195 | -2.01% | 94,600 | 78億6412万 | -4.41% | - | 2.64 |
| 10/01 | 193 | 199 | 191 | 199 | +4.19% | 166,600 | 80億2544万 | -2.93% | - | 2.7 |
| 09/30 | 192 | 196 | 190 | 191 | -3.54% | 177,700 | 77億281万 | -7.28% | - | 2.59 |
| 09/27 | 198 | 200 | 196 | 198 | +0.51% | 158,000 | 79億8511万 | -4.35% | - | 2.68 |
| 09/26 | 200 | 200 | 197 | 197 | -1.5% | 107,600 | 79億4478万 | -4.83% | - | 2.67 |
| 09/25 | 200 | 200 | 197 | 200 | -0.5% | 76,000 | 80億6577万 | -3.85% | - | 2.71 |
| 09/24 | 201 | 203 | 198 | 201 | 0% | 195,000 | 81億610万 | -3.37% | - | 2.73 |
| 09/20 | 202 | 206 | 201 | 201 | -0.5% | 116,600 | 81億117万 | -3.37% | - | 2.73 |
| 09/19 | 200 | 205 | 200 | 202 | +1% | 161,900 | 81億4148万 | -2.88% | - | 2.74 |
| 09/18 | 200 | 204 | 197 | 200 | +0.5% | 114,100 | 80億6087万 | -3.85% | - | 2.71 |
| 09/17 | 198 | 201 | 194 | 199 | +1.02% | 122,200 | 80億2056万 | -3.86% | - | 2.7 |
| 09/13 | 201 | 201 | 197 | 197 | -1.99% | 170,500 | 79億3996万 | -4.83% | - | 2.67 |
| 09/12 | 201 | 204 | 199 | 201 | +0.5% | 239,300 | 81億117万 | -2.43% | - | 2.73 |
| 09/11 | 203 | 206 | 197 | 200 | -1.96% | 203,400 | 80億6087万 | -2.91% | - | 2.71 |
| 09/10 | 205 | 206 | 201 | 204 | 0% | 120,600 | 82億2209万 | 0% | - | 2.77 |
| 09/09 | 190 | 204 | 190 | 204 | +0.99% | 248,900 | 82億2209万 | +0.99% | - | 2.77 |
| 09/06 | 208 | 208 | 199 | 202 | -2.88% | 183,600 | 81億4148万 | 0% | - | 2.74 |
| 09/05 | 207 | 211 | 203 | 208 | +0.97% | 152,500 | 83億8330万 | +2.46% | - | 2.82 |
| 09/04 | 207 | 209 | 204 | 206 | -3.74% | 345,200 | 83億269万 | +0.98% | - | 2.79 |
| 09/03 | 213 | 217 | 211 | 214 | -0.47% | 209,400 | 86億2513万 | +4.9% | - | 2.9 |
| 09/02 | 220 | 220 | 213 | 215 | -2.27% | 289,100 | 86億6543万 | +4.88% | - | 2.92 |
| 08/30 | 217 | 223 | 215 | 220 | +1.38% | 346,600 | 88億6696万 | +6.8% | - | 2.98 |
| 08/29 | 213 | 217 | 209 | 217 | -0.46% | 194,900 | 87億4604万 | +5.34% | - | 2.94 |
| 08/28 | 219 | 221 | 212 | 218 | -0.91% | 424,300 | 87億8635万 | +5.83% | - | 2.95 |
| 08/27 | 220 | 223 | 214 | 220 | 0% | 402,900 | 88億6696万 | +6.8% | - | 2.98 |
| 08/26 | 212 | 223 | 211 | 220 | +2.33% | 546,100 | 88億6696万 | +6.28% | - | 2.98 |
| 08/23 | 208 | 215 | 206 | 215 | +2.38% | 219,100 | 86億6543万 | +3.37% | - | 2.91 |
| 08/22 | 207 | 215 | 207 | 210 | +1.45% | 205,900 | 84億6391万 | +0.48% | - | 2.85 |
| 08/21 | 207 | 212 | 206 | 207 | -1.43% | 203,500 | 83億4300万 | -1.9% | - | 2.81 |
| 08/20 | 213 | 213 | 208 | 210 | +0.48% | 303,400 | 84億6391万 | -1.41% | - | 2.85 |
| 08/19 | 210 | 215 | 206 | 209 | 0% | 442,000 | 84億2361万 | -2.34% | - | 2.83 |
| 08/16 | 200 | 210 | 198 | 209 | +6.63% | 685,500 | 84億2361万 | -3.24% | - | 2.83 |
| 08/15 | 196 | 197 | 193 | 196 | +0.51% | 196,200 | 78億9965万 | -9.68% | - | 2.66 |
| 08/14 | 193 | 197 | 189 | 195 | +3.17% | 512,300 | 78億5935万 | -10.96% | - | 2.64 |
| 08/13 | 181 | 190 | 181 | 189 | +5% | 228,600 | 76億1752万 | -14.09% | - | 2.56 |
| 08/09 | 186 | 186 | 175 | 180 | -3.23% | 428,600 | 72億5478万 | -18.92% | - | 2.44 |
| 08/08 | 185 | 196 | 185 | 186 | +0.54% | 369,700 | 74億9661万 | -16.96% | - | 2.52 |
| 08/07 | 167 | 194 | 164 | 185 | +7.56% | 892,500 | 74億5630万 | -18.14% | - | 2.51 |
| 08/06 | 161 | 174 | 153 | 172 | +13.91% | 980,400 | 69億3235万 | -24.89% | - | 2.33 |
| 08/05 | 188 | 190 | 137 | 151 | -26.34% | 2,052,500 | 60億8595万 | -34.91% | - | 2.05 |
| 08/02 | 208 | 213 | 204 | 205 | -4.65% | 553,600 | 82億6239万 | -13.14% | - | 2.78 |
| 08/01 | 224 | 224 | 212 | 215 | -4.44% | 404,800 | 86億6543万 | -9.66% | - | 2.91 |
| 07/31 | 223 | 226 | 219 | 225 | 0% | 229,800 | 90億6848万 | -5.86% | - | 3.05 |
| 07/30 | 230 | 231 | 224 | 225 | -1.32% | 167,600 | 90億6848万 | -5.86% | - | 3.05 |
| 07/29 | 231 | 233 | 224 | 228 | -1.3% | 223,500 | 91億8939万 | -5% | - | 3.09 |
| 07/26 | 221 | 233 | 221 | 231 | +3.13% | 238,800 | 93億1030万 | -3.75% | - | 3.13 |
| 07/25 | 225 | 227 | 222 | 224 | -0.88% | 273,100 | 90億2817万 | -6.28% | - | 3.04 |
| 07/24 | 229 | 233 | 225 | 226 | -1.31% | 721,200 | 91億878万 | -5.44% | - | 3.06 |
| 07/23 | 231 | 236 | 228 | 229 | -0.43% | 308,500 | 92億2970万 | -4.18% | - | 3.1 |
| 07/22 | 241 | 241 | 229 | 230 | -6.12% | 706,500 | 92億7000万 | -3.36% | - | 3.12 |
| 07/19 | 255 | 255 | 244 | 245 | -3.16% | 658,300 | 98億7456万 | +2.94% | - | 3.32 |
| 07/18 | 254 | 261 | 251 | 253 | +0.4% | 996,700 | 101億9700万 | +6.75% | - | 3.43 |
| 07/17 | 246 | 260 | 244 | 252 | +2.44% | 997,500 | 101億5670万 | +7.23% | - | 3.41 |
| 07/16 | 243 | 254 | 243 | 246 | +1.23% | 510,400 | 99億1487万 | +5.13% | - | 3.33 |
| 07/12 | 249 | 251 | 242 | 243 | -4.33% | 792,300 | 97億9396万 | +4.29% | - | 3.29 |
| 07/11 | 239 | 260 | 239 | 254 | +6.72% | 1,779,200 | 102億3730万 | +9.96% | - | 3.44 |
| 07/10 | 237 | 239 | 230 | 238 | 0% | 411,000 | 95億9243万 | +3.93% | - | 3.23 |
| 07/09 | 234 | 241 | 232 | 238 | +2.15% | 520,100 | 95億9243万 | +4.39% | - | 3.23 |
| 07/08 | 228 | 238 | 226 | 233 | +3.1% | 1,172,300 | 93億9091万 | +2.19% | - | 3.16 |
| 07/05 | 240 | 242 | 224 | 226 | -7.38% | 2,071,400 | 91億878万 | -0.44% | - | 3.06 |
| 07/04 | 284 | 293 | 244 | 244 | +2.95% | 9,284,600 | 98億3426万 | +7.96% | - | 3.31 |
| 07/03 | 246 | 248 | 234 | 237 | -3.27% | 491,100 | 95億5213万 | +5.33% | - | 3.21 |
| 07/02 | 250 | 257 | 245 | 245 | -1.61% | 316,300 | 98億7456万 | +8.89% | - | 3.32 |
| 07/01 | 257 | 258 | 248 | 249 | -1.58% | 433,800 | 100億3578万 | +11.16% | - | 3.37 |
| 06/28 | 257 | 261 | 244 | 253 | -0.39% | 649,300 | 101億9700万 | +13.45% | - | 3.43 |
| 06/27 | 239 | 257 | 237 | 254 | +6.28% | 715,800 | 102億3730万 | +14.41% | - | 3.44 |
| 06/26 | 235 | 240 | 231 | 239 | +1.7% | 224,800 | 96億3274万 | +8.14% | - | 3.24 |
| 06/25 | 240 | 250 | 235 | 235 | -0.84% | 712,000 | 94億7152万 | +6.33% | - | 3.18 |
| 06/24 | 234 | 238 | 229 | 237 | +1.28% | 407,900 | 95億5213万 | +7.24% | - | 3.21 |
| 06/21 | 220 | 236 | 220 | 234 | +4.93% | 540,700 | 94億3122万 | +5.41% | - | 3.17 |
| 06/20 | 219 | 231 | 215 | 223 | +4.69% | 830,900 | 89億8787万 | +0.45% | - | 3.02 |
| 06/19 | 219 | 222 | 210 | 213 | -3.18% | 304,400 | 85億8483万 | -4.05% | - | 2.89 |
| 06/18 | 213 | 226 | 209 | 220 | +3.77% | 452,500 | 88億6696万 | -1.79% | - | 2.98 |
| 06/17 | 216 | 216 | 208 | 212 | -3.2% | 303,400 | 85億4452万 | -5.36% | - | 2.87 |
| 06/14 | 216 | 222 | 211 | 219 | -0.9% | 237,900 | 88億2665万 | -3.1% | - | 2.97 |
| 06/13 | 218 | 228 | 218 | 221 | +1.84% | 205,900 | 89億726万 | -2.64% | - | 2.99 |
| 06/12 | 229 | 230 | 217 | 217 | -2.25% | 495,600 | 87億4604万 | -4.82% | - | 2.94 |
| 06/11 | 213 | 224 | 208 | 222 | +5.21% | 719,600 | 89億4756万 | -3.48% | - | 3.01 |
| 06/10 | 204 | 212 | 204 | 211 | +3.94% | 289,100 | 85億422万 | -8.66% | - | 2.86 |
| 06/07 | 208 | 209 | 200 | 203 | -2.4% | 302,800 | 81億8178万 | -12.88% | - | 2.75 |
| 06/06 | 214 | 219 | 208 | 208 | -3.26% | 292,300 | 83億8330万 | -11.49% | - | 2.82 |
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 | |
| 2023年 2月期 | 1,188 12/5 | 514 1/20 | 19,512,600 12/5 | 434億343万 | 187億9948万 | +13.92% 2/15 | -25.06% 12/29 |
| 2024年 2月期 | 629 3/1 | 159 12/26 12/25 | 37,034,200 6/9 | 230億559万 | 58億2017万 | +57.6% 1/16 | -38.38% 4/28 |
| 最新 | 189 2024/10/30 | 297,500 | 76億2238万 | +1.61% 186 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -70%（0.3倍）
- 2024/10/30 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
159円（2023/12/26） - 19%（1.19倍）
189円（10/30）