株価チャート
株価
10/24
- 前日 (10/23)
- 930
- 始値
- 930
- 高値
- 930
- 安値
- 916
- 終値 -0.43%
- 926
- 出来高 +45.11%
- 111,300
乖離率
- 株価（5日）
移動平均値 - -1.7%
942 - 株価（25日）
移動平均値 - -3.64%
961 - 出来高（5日）
移動平均値 - +50.81%
73,800
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 | 930 | 930 | 916 | 926 | -0.43% | 111,300 | 632億8256万 | -3.64% | 10.13 | 0.61 |
| 10/23 | 945 | 950 | 930 | 930 | -2.21% | 76,700 | 635億5592万 | -3.33% | 10.18 | 0.61 |
| 10/22 | 955 | 955 | 946 | 951 | -0.11% | 83,300 | 649億9105万 | -1.14% | 10.41 | 0.62 |
| 10/21 | 950 | 955 | 946 | 952 | +0.21% | 56,800 | 650億5939万 | -0.94% | 10.42 | 0.62 |
| 10/18 | 948 | 953 | 945 | 950 | 0% | 40,900 | 649億2271万 | -1.04% | 10.4 | 0.62 |
| 10/17 | 957 | 960 | 947 | 950 | 0% | 62,700 | 649億2271万 | -1.04% | 10.4 | 0.62 |
| 10/16 | 952 | 964 | 950 | 950 | -0.94% | 62,400 | 649億2271万 | -1.04% | 10.4 | 0.62 |
| 10/15 | 964 | 964 | 953 | 959 | +0.21% | 64,200 | 655億3777万 | -0.1% | 10.49 | 0.63 |
| 10/11 | 970 | 970 | 957 | 957 | -0.73% | 46,500 | 654億109万 | -0.21% | 10.47 | 0.63 |
| 10/10 | 972 | 972 | 960 | 964 | -0.92% | 45,500 | 658億7947万 | +0.52% | 10.55 | 0.63 |
| 10/09 | 987 | 992 | 973 | 973 | -0.92% | 42,600 | 664億9453万 | +1.46% | 10.65 | 0.64 |
| 10/08 | 968 | 982 | 968 | 982 | +0.61% | 75,500 | 671億958万 | +2.51% | 10.75 | 0.64 |
| 10/07 | 987 | 987 | 974 | 976 | -0.2% | 61,900 | 666億9955万 | +1.77% | 10.68 | 0.64 |
| 10/04 | 975 | 982 | 975 | 978 | +1.14% | 67,100 | 668億3623万 | +1.98% | 10.7 | 0.64 |
| 10/03 | 969 | 972 | 964 | 967 | +0.62% | 51,000 | 660億8449万 | +0.83% | 10.58 | 0.63 |
| 10/02 | 960 | 966 | 955 | 961 | +0.1% | 65,600 | 656億7445万 | +0.1% | 10.52 | 0.63 |
| 10/01 | 956 | 966 | 956 | 960 | +0.42% | 60,400 | 656億611万 | 0% | 10.5 | 0.63 |
| 09/30 | 944 | 959 | 942 | 956 | -2.55% | 70,200 | 653億3275万 | -0.52% | 10.46 | 0.63 |
| 09/27 | 980 | 982 | 977 | 981 | -0.61% | 49,400 | 670億4124万 | +2.08% | 10.73 | 0.64 |
| 09/26 | 981 | 987 | 976 | 987 | +1.13% | 114,400 | 674億5128万 | +2.71% | 10.8 | 0.65 |
| 09/25 | 968 | 977 | 965 | 976 | +0.93% | 53,100 | 666億9955万 | +1.67% | 10.68 | 0.64 |
| 09/24 | 964 | 972 | 962 | 967 | +0.94% | 46,800 | 660億8449万 | +0.83% | 10.58 | 0.63 |
| 09/20 | 962 | 968 | 954 | 958 | -0.1% | 126,100 | 654億6943万 | -0.1% | 10.48 | 0.63 |
| 09/19 | 958 | 964 | 957 | 959 | +0.74% | 56,800 | 655億3777万 | +0.1% | 10.49 | 0.63 |
| 09/18 | 950 | 956 | 943 | 952 | +0.53% | 69,500 | 650億5939万 | -0.52% | 10.42 | 0.62 |
| 09/17 | 952 | 952 | 935 | 947 | +1.07% | 67,800 | 647億1769万 | -0.94% | 10.36 | 0.62 |
| 09/13 | 932 | 943 | 932 | 937 | -0.11% | 54,700 | 640億3430万 | -1.88% | 10.25 | 0.61 |
| 09/12 | 940 | 949 | 934 | 938 | +1.41% | 54,300 | 641億264万 | -1.68% | 10.26 | 0.61 |
| 09/11 | 941 | 941 | 924 | 925 | -1.91% | 59,100 | 632億1422万 | -2.94% | 10.12 | 0.61 |
| 09/10 | 943 | 952 | 943 | 943 | -0.53% | 30,000 | 644億4434万 | -1.05% | 10.32 | 0.62 |
| 09/09 | 931 | 948 | 928 | 948 | +0.53% | 43,500 | 647億8603万 | -0.42% | 10.37 | 0.62 |
| 09/06 | 953 | 953 | 943 | 943 | -0.11% | 34,300 | 644億4434万 | -1.05% | 10.32 | 0.62 |
| 09/05 | 943 | 955 | 936 | 944 | -0.21% | 61,400 | 645億1268万 | -1.36% | 10.33 | 0.62 |
| 09/04 | 953 | 959 | 942 | 946 | -2.27% | 100,400 | 646億4935万 | -1.56% | 10.35 | 0.62 |
| 09/03 | 972 | 977 | 968 | 968 | +0.52% | 40,500 | 661億5283万 | +0.31% | 10.59 | 0.63 |
| 09/02 | 989 | 989 | 963 | 963 | -2.43% | 89,900 | 658億1113万 | -0.52% | 10.54 | 0.63 |
| 08/30 | 980 | 994 | 979 | 987 | +0.82% | 147,000 | 674億5128万 | +1.75% | 10.8 | 0.65 |
| 08/29 | 987 | 989 | 978 | 979 | -0.81% | 47,900 | 669億457万 | +0.82% | 10.71 | 0.64 |
| 08/28 | 978 | 988 | 976 | 987 | +0.71% | 48,900 | 674億5128万 | +1.33% | 10.8 | 0.65 |
| 08/27 | 979 | 981 | 972 | 980 | +0.93% | 27,700 | 669億7290万 | +0.41% | 10.72 | 0.64 |
| 08/26 | 973 | 979 | 971 | 971 | -0.1% | 54,700 | 663億5785万 | -0.82% | 10.63 | 0.64 |
| 08/23 | 971 | 980 | 969 | 972 | -0.21% | 45,800 | 664億2619万 | -1.02% | 10.64 | 0.64 |
| 08/22 | 966 | 975 | 966 | 974 | +0.83% | 31,300 | 665億6287万 | -1.12% | 10.66 | 0.64 |
| 08/21 | 969 | 969 | 960 | 966 | -0.31% | 46,100 | 660億1615万 | -2.23% | 10.57 | 0.63 |
| 08/20 | 961 | 971 | 954 | 969 | +2.11% | 44,300 | 662億2117万 | -2.32% | 10.6 | 0.63 |
| 08/19 | 955 | 964 | 948 | 949 | -1.04% | 70,100 | 648億5437万 | -4.53% | 10.38 | 0.62 |
| 08/16 | 959 | 962 | 952 | 959 | +0.74% | 59,000 | 655億3777万 | -3.91% | 10.49 | 0.63 |
| 08/15 | 934 | 956 | 931 | 952 | +1.93% | 103,400 | 650億5939万 | -4.9% | 10.42 | 0.62 |
| 08/14 | 938 | 938 | 922 | 934 | +0.43% | 63,900 | 638億2928万 | -6.97% | 10.22 | 0.61 |
| 08/13 | 915 | 931 | 913 | 930 | +1.53% | 82,400 | 635億5592万 | -7.65% | 10.18 | 0.61 |
| 08/09 | 921 | 922 | 901 | 916 | +1.1% | 141,500 | 625億9916万 | -9.4% | 10.02 | 0.6 |
| 08/08 | 900 | 916 | 897 | 906 | +0.44% | 167,800 | 619億1577万 | -10.83% | 9.91 | 0.59 |
| 08/07 | 888 | 928 | 874 | 902 | -3.01% | 275,200 | 616億4241万 | -11.74% | 9.87 | 0.59 |
| 08/06 | 930 | 955 | 899 | 930 | +1.64% | 117,300 | 635億5592万 | -9.44% | 10.18 | 0.61 |
| 08/05 | 974 | 979 | 900 | 915 | -7.39% | 248,600 | 625億3082万 | -11.34% | 10.01 | 0.6 |
| 08/02 | 1,004 | 1,009 | 983 | 988 | -3.98% | 147,600 | 675億1962万 | -4.73% | 10.81 | 0.65 |
| 08/01 | 1,054 | 1,054 | 1,021 | 1,029 | -2.19% | 101,300 | 703億2155万 | -1.06% | 11.26 | 0.67 |
| 07/31 | 1,025 | 1,053 | 1,021 | 1,052 | +1.45% | 68,500 | 718億9336万 | +1.06% | 11.51 | 0.69 |
| 07/30 | 1,045 | 1,049 | 1,036 | 1,037 | -0.58% | 81,000 | 708億6827万 | -0.29% | 11.35 | 0.68 |
| 07/29 | 1,042 | 1,046 | 1,037 | 1,043 | +1.56% | 50,300 | 712億7831万 | +0.29% | 11.41 | 0.68 |
| 07/26 | 1,018 | 1,031 | 1,018 | 1,027 | +0.69% | 73,900 | 701億8487万 | -1.15% | 11.24 | 0.67 |
| 07/25 | 1,024 | 1,024 | 1,014 | 1,020 | -1.54% | 86,200 | 697億649万 | -1.73% | 11.16 | 0.67 |
| 07/24 | 1,039 | 1,046 | 1,032 | 1,036 | -1.15% | 62,900 | 707億9993万 | -0.19% | 11.34 | 0.68 |
| 07/23 | 1,060 | 1,060 | 1,043 | 1,048 | -0.85% | 34,700 | 716億2000万 | +1.06% | 11.47 | 0.69 |
| 07/22 | 1,050 | 1,062 | 1,049 | 1,057 | +1.25% | 78,200 | 722億3506万 | +2.13% | 11.57 | 0.69 |
| 07/19 | 1,050 | 1,051 | 1,042 | 1,044 | -0.57% | 70,100 | 713億4665万 | +1.16% | 11.42 | 0.68 |
| 07/18 | 1,046 | 1,055 | 1,045 | 1,050 | -0.1% | 46,700 | 717億5668万 | +1.94% | 11.49 | 0.69 |
| 07/17 | 1,048 | 1,055 | 1,048 | 1,051 | +0.57% | 60,700 | 718億2502万 | +2.24% | 11.5 | 0.69 |
| 07/16 | 1,048 | 1,057 | 1,045 | 1,045 | +0.29% | 47,900 | 714億1499万 | +1.85% | 11.43 | 0.68 |
| 07/12 | 1,023 | 1,045 | 1,023 | 1,042 | +0.58% | 78,300 | 712億997万 | +1.66% | 11.4 | 0.68 |
| 07/11 | 1,039 | 1,040 | 1,031 | 1,036 | +0.39% | 65,600 | 707億9993万 | +1.17% | 11.34 | 0.68 |
| 07/10 | 1,025 | 1,036 | 1,023 | 1,032 | +0.1% | 100,300 | 705億2657万 | +0.88% | 11.29 | 0.68 |
| 07/09 | 1,014 | 1,037 | 1,014 | 1,031 | +2.18% | 104,700 | 704億5823万 | +0.88% | 11.28 | 0.68 |
| 07/08 | 1,020 | 1,024 | 1,009 | 1,009 | -2.13% | 91,300 | 689億5476万 | -1.18% | 11.04 | 0.66 |
| 07/05 | 1,046 | 1,046 | 1,025 | 1,031 | -0.87% | 167,700 | 704億5823万 | +0.98% | 11.28 | 0.68 |
| 07/04 | 1,040 | 1,045 | 1,036 | 1,040 | -0.57% | 106,100 | 710億7329万 | +1.96% | 11.38 | 0.68 |
| 07/03 | 1,047 | 1,049 | 1,040 | 1,046 | -0.1% | 48,700 | 714億8333万 | +2.85% | 11.45 | 0.68 |
| 07/02 | 1,040 | 1,053 | 1,035 | 1,047 | +0.58% | 90,600 | 715億5167万 | +3.15% | 11.46 | 0.69 |
| 07/01 | 1,059 | 1,059 | 1,039 | 1,041 | -1.14% | 79,300 | 711億4163万 | +2.76% | 11.39 | 0.68 |
| 06/28 | 1,062 | 1,063 | 1,047 | 1,053 | -0.66% | 152,200 | 719億6170万 | +4.15% | 11.52 | 0.69 |
| 06/27 | 1,049 | 1,060 | 1,040 | 1,060 | +1.63% | 161,000 | 724億4008万 | +5.05% | 11.6 | 0.69 |
| 06/26 | 1,034 | 1,049 | 1,034 | 1,043 | +0.87% | 118,500 | 712億7831万 | +3.57% | 11.41 | 0.68 |
| 06/25 | 1,030 | 1,039 | 1,027 | 1,034 | +0.58% | 93,200 | 706億6325万 | +2.89% | 11.31 | 0.68 |
| 06/24 | 1,018 | 1,031 | 1,015 | 1,028 | +1.18% | 96,100 | 702億5321万 | +2.49% | 11.25 | 0.67 |
| 06/21 | 1,017 | 1,022 | 1,014 | 1,016 | -0.49% | 110,100 | 694億3313万 | +1.3% | 11.12 | 0.67 |
| 06/20 | 1,015 | 1,026 | 1,012 | 1,021 | +0.69% | 89,100 | 697億7483万 | +1.79% | 11.17 | 0.67 |
| 06/19 | 1,002 | 1,015 | 1,001 | 1,014 | +1.1% | 69,500 | 692億9645万 | +1.1% | 11.1 | 0.66 |
| 06/18 | 999 | 1,004 | 999 | 1,003 | +0.91% | 40,100 | 685億4472万 | -0.1% | 10.98 | 0.66 |
| 06/17 | 991 | 996 | 977 | 994 | 0% | 89,100 | 679億2966万 | -1% | 10.88 | 0.65 |
| 06/14 | 983 | 997 | 982 | 994 | +0.91% | 79,900 | 679億2966万 | -1.09% | 10.88 | 0.65 |
| 06/13 | 996 | 1,006 | 985 | 985 | -1.1% | 82,200 | 673億1460万 | -2.09% | 10.78 | 0.64 |
| 06/12 | 1,002 | 1,009 | 996 | 996 | -1.58% | 56,800 | 680億6634万 | -1.09% | 10.9 | 0.65 |
| 06/11 | 1,014 | 1,021 | 1,010 | 1,012 | -0.78% | 39,900 | 691億5978万 | +0.5% | 11.07 | 0.66 |
| 06/10 | 1,015 | 1,028 | 1,015 | 1,020 | +0.79% | 75,200 | 697億649万 | +1.29% | 11.16 | 0.67 |
| 06/07 | 1,019 | 1,020 | 1,004 | 1,012 | +0.1% | 158,600 | 691億5978万 | +0.5% | 11.07 | 0.66 |
| 06/06 | 1,010 | 1,012 | 999 | 1,011 | +0.1% | 54,300 | 690億9144万 | +0.4% | 11.06 | 0.66 |
| 06/05 | 995 | 1,010 | 993 | 1,010 | 0% | 65,000 | 690億2310万 | +0.2% | 11.05 | 0.66 |
| 06/04 | 1,004 | 1,016 | 1,000 | 1,010 | +0.6% | 86,200 | 690億2310万 | +0.2% | 11.05 | 0.66 |
| 06/03 | 1,001 | 1,008 | 997 | 1,004 | +0.4% | 51,700 | 686億1306万 | -0.4% | 10.99 | 0.66 |
| 05/31 | 992 | 1,003 | 986 | 1,000 | +1.73% | 94,100 | 683億3970万 | -0.79% | 10.94 | 0.65 |
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 | 880 4/6 | 455 3/17 | 1,315,600 2/6 | - | - | +11.79% 1/9 | -20.06% 2/13 |
| 2009年 3月期 | 686 5/19 | 305 10/27 | 610,900 11/12 | - | - | +25.28% 11/12 | -30.9% 10/27 |
| 2010年 3月期 | 976 8/24 | 547 4/10 | 2,610,000 7/22 | - | - | +17.71% 5/20 | -11.47% 11/27 |
| 2011年 3月期 | 880 4/12 | 466 3/15 | 1,273,300 2/9 | 549億5428万 | 291億79万 | +7.3% 1/27 | -21.88% 3/15 |
| 2012年 3月期 | 644 4/1 | 403 11/24 11/22 | 1,772,500 2/8 | 402億1654万 | 251億6656万 | +9.44% 12/14 | -27.17% 11/11 |
| 2013年 3月期 | 792 3/21 | 423 10/15 | 1,442,000 11/14 | 494億5885万 | 264億1552万 | +20.45% 11/21 | -9.94% 10/12 |
| 2014年 3月期 | 988 1/17 | 650 6/7 | 1,337,800 12/20 | 616億9867万 | 405億9123万 | +15.83% 1/16 | -11.75% 6/7 |
| 2015年 3月期 | 1,293 1/30 | 783 4/11 | 951,800 8/7 | 883億6323万 | 535億998万 | +9.81% 12/9 | -6.93% 10/17 |
| 2016年 3月期 | 1,418 11/30 | 791 2/22 | 1,035,900 11/30 | 969億570万 | 540億5670万 | +12.23% 5/22 5/19 | -26.3% 2/12 |
| 2017年 3月期 | 1,137 2/24 | 739 6/28 | 1,389,500 2/24 | 777億224万 | 505億304万 | +18.32% 7/21 | -15.65% 6/27 |
| 2018年 3月期 | 1,296 11/6 | 904 2/14 | 1,016,300 2/14 | 885億6825万 | 617億7909万 | +11.9% 5/11 | -18.23% 2/14 |
| 2019年 3月期 | 1,218 8/8 | 793 12/25 | 813,500 8/8 | 832億3775万 | 541億9338万 | +13.03% 5/8 | -14.4% 12/25 |
| 2020年 3月期 | 1,497 12/17 | 905 3/13 | 1,217,300 5/8 | 1023億453万 | 618億4743万 | +12.29% 12/16 | -23.09% 3/13 |
| 2021年 3月期 | 1,249 6/8 6/4 他2件 | 901 10/30 | 886,200 5/21 | 853億5629万 | 615億7407万 | +18.5% 5/21 | -8.61% 10/30 |
| 2022年 3月期 | 1,013 9/17 | 816 3/8 | 492,100 10/28 | 692億2812万 | 557億6519万 | +8.02% 9/17 | -8.34% 11/30 |
| 2023年 3月期 | 1,082 3/9 | 851 4/7 | 337,400 5/30 | 739億4355万 | 581億5708万 | +6.91% 6/29 | -4.56% 8/23 |
| 2024年 3月期 | 1,179 5/10 | 893 10/24 | 618,500 2/22 | 805億7251万 | 610億2735万 | +7.88% 2/22 | -6.08% 5/30 |
| 最新 | 926 2024/10/24 | 111,300 | 632億8256万 | -3.64% 961 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- -25%（0.75倍）
- 1986/12/27 vs 1985/12/28
- 48%（1.48倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 60%（1.6倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- -24%（0.76倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 91%（1.91倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/10/24 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
213円（2002/11/19） - 335%（4.35倍）
926円（10/24）