株価チャート
株価
10/30
- 前日 (10/29)
- 82
- 始値
- 84
- 高値
- 84
- 安値
- 82
- 終値 ±0%
- 82
- 出来高 +10.01%
- 719,800
乖離率
- 株価(5日)
移動平均値 - 0%
82 - 株価(25日)
移動平均値 - -3.53%
85 - 出来高(5日)
移動平均値 - +25.78%
572,280
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 | 84 | 84 | 82 | 82 | 0% | 719,800 | 23億7240万 | -3.53% | 11.81 | 0.69 |
10/29 | 84 | 84 | 81 | 82 | -2.38% | 654,300 | 23億7240万 | -3.53% | 11.81 | 0.69 |
10/28 | 81 | 84 | 81 | 84 | +5% | 485,400 | 24億3026万 | -1.18% | 12.1 | 0.71 |
10/25 | 82 | 82 | 80 | 80 | -2.44% | 469,300 | 23億1453万 | -5.88% | 11.52 | 0.67 |
10/24 | 82 | 83 | 81 | 82 | 0% | 532,600 | 23億7240万 | -3.53% | 11.81 | 0.69 |
10/23 | 83 | 84 | 82 | 82 | -1.2% | 266,300 | 23億7240万 | -4.65% | 11.81 | 0.69 |
10/22 | 84 | 85 | 83 | 83 | -2.35% | 435,200 | 24億133万 | -3.49% | 11.95 | 0.7 |
10/21 | 84 | 85 | 84 | 85 | +2.41% | 313,400 | 24億5919万 | -1.16% | 12.24 | 0.72 |
10/18 | 83 | 86 | 82 | 83 | 0% | 442,000 | 24億133万 | -3.49% | 11.95 | 0.7 |
10/17 | 85 | 85 | 83 | 83 | -1.19% | 192,700 | 24億133万 | -3.49% | 11.95 | 0.7 |
10/16 | 83 | 85 | 83 | 84 | 0% | 188,600 | 24億3026万 | -2.33% | 12.1 | 0.71 |
10/15 | 83 | 85 | 83 | 84 | +1.2% | 329,100 | 24億3026万 | -2.33% | 12.1 | 0.71 |
10/11 | 84 | 84 | 83 | 83 | -2.35% | 406,500 | 24億133万 | -3.49% | 11.95 | 0.7 |
10/10 | 84 | 86 | 84 | 85 | +1.19% | 284,200 | 24億5919万 | -2.3% | 12.24 | 0.72 |
10/09 | 85 | 86 | 84 | 84 | -1.18% | 250,800 | 24億3026万 | -3.45% | 12.1 | 0.71 |
10/08 | 87 | 87 | 85 | 85 | -1.16% | 420,500 | 24億5919万 | -2.3% | 12.24 | 0.72 |
10/07 | 86 | 87 | 85 | 86 | -1.15% | 234,400 | 24億8812万 | -1.15% | 12.39 | 0.73 |
10/04 | 86 | 87 | 86 | 87 | 0% | 260,100 | 25億1705万 | -1.14% | 12.53 | 0.73 |
10/03 | 86 | 87 | 85 | 87 | +2.35% | 196,300 | 25億1705万 | -1.14% | 12.53 | 0.73 |
10/02 | 88 | 88 | 85 | 85 | -2.3% | 238,700 | 24億5919万 | -3.41% | 12.24 | 0.72 |
10/01 | 87 | 88 | 86 | 87 | +1.16% | 321,500 | 25億1705万 | -2.25% | 12.53 | 0.73 |
09/30 | 87 | 89 | 86 | 86 | -3.37% | 297,200 | 24億8812万 | -3.37% | 12.39 | 0.73 |
09/27 | 89 | 89 | 88 | 89 | +1.14% | 219,500 | 25億7492万 | 0% | 12.82 | 0.75 |
09/26 | 88 | 88 | 87 | 88 | 0% | 100,700 | 25億4599万 | -1.12% | 12.67 | 0.74 |
09/25 | 87 | 88 | 87 | 88 | 0% | 244,600 | 25億4599万 | -1.12% | 12.67 | 0.74 |
09/24 | 88 | 89 | 87 | 88 | +1.15% | 162,000 | 25億4599万 | -1.12% | 12.67 | 0.74 |
09/20 | 89 | 89 | 87 | 87 | 0% | 152,400 | 25億1705万 | -2.25% | 12.53 | 0.73 |
09/19 | 88 | 88 | 86 | 87 | +1.16% | 338,200 | 25億1705万 | -2.25% | 12.53 | 0.73 |
09/18 | 87 | 89 | 86 | 86 | 0% | 233,000 | 24億8812万 | -4.44% | 12.39 | 0.73 |
09/17 | 87 | 87 | 85 | 86 | -1.15% | 172,900 | 24億8812万 | -4.44% | 12.39 | 0.73 |
09/13 | 90 | 90 | 86 | 87 | -3.33% | 223,800 | 25億1705万 | -3.33% | 12.53 | 0.73 |
09/12 | 84 | 90 | 84 | 90 | +8.43% | 429,700 | 26億385万 | 0% | 12.96 | 0.76 |
09/11 | 85 | 86 | 82 | 83 | -2.35% | 414,700 | 24億133万 | -6.74% | 11.95 | 0.7 |
09/10 | 86 | 86 | 85 | 85 | -1.16% | 325,300 | 24億5919万 | -5.56% | 12.24 | 0.72 |
09/09 | 85 | 86 | 84 | 86 | -1.15% | 439,300 | 24億8812万 | -3.37% | 12.39 | 0.73 |
09/06 | 89 | 89 | 87 | 87 | -2.25% | 213,300 | 25億1705万 | -3.33% | 12.53 | 0.73 |
09/05 | 87 | 90 | 87 | 89 | +2.3% | 262,200 | 25億7492万 | -1.11% | 12.82 | 0.75 |
09/04 | 89 | 90 | 87 | 87 | -4.4% | 384,900 | 25億1705万 | -4.4% | 12.53 | 0.73 |
09/03 | 90 | 92 | 90 | 91 | +2.25% | 337,900 | 26億3278万 | 0% | 13.11 | 0.77 |
09/02 | 94 | 94 | 89 | 89 | -5.32% | 578,200 | 25億7492万 | -3.26% | 12.82 | 0.75 |
08/30 | 94 | 94 | 93 | 94 | 0% | 162,200 | 27億1958万 | +2.17% | 13.54 | 0.79 |
08/29 | 93 | 94 | 93 | 94 | 0% | 320,300 | 27億1958万 | +2.17% | 13.54 | 0.79 |
08/28 | 95 | 95 | 93 | 94 | -1.05% | 187,600 | 27億1958万 | +1.08% | 13.54 | 0.79 |
08/27 | 93 | 95 | 93 | 95 | +2.15% | 216,600 | 27億4851万 | +2.15% | 13.68 | 0.8 |
08/26 | 93 | 94 | 92 | 93 | +1.09% | 182,300 | 26億9064万 | 0% | 13.39 | 0.78 |
08/23 | 94 | 94 | 92 | 92 | -2.13% | 163,700 | 26億6171万 | -2.13% | 13.25 | 0.78 |
08/22 | 91 | 94 | 91 | 94 | +4.44% | 421,100 | 27億1958万 | -1.05% | 13.54 | 0.79 |
08/21 | 90 | 92 | 90 | 90 | -1.1% | 171,600 | 26億385万 | -5.26% | 12.96 | 0.76 |
08/20 | 92 | 93 | 91 | 91 | +1.11% | 470,300 | 26億3278万 | -5.21% | 13.11 | 0.77 |
08/19 | 90 | 92 | 90 | 90 | +1.12% | 262,300 | 26億385万 | -6.25% | 12.96 | 0.76 |
08/16 | 90 | 91 | 88 | 89 | +1.14% | 309,700 | 25億7492万 | -8.25% | 12.82 | 0.75 |
08/15 | 89 | 90 | 88 | 88 | 0% | 267,600 | 25億4599万 | -10.2% | 12.67 | 0.74 |
08/14 | 88 | 89 | 87 | 88 | +1.15% | 262,100 | 25億4599万 | -11.11% | 12.67 | 0.74 |
08/13 | 86 | 88 | 85 | 87 | +1.16% | 409,200 | 25億1705万 | -13.86% | 12.53 | 0.73 |
08/09 | 88 | 89 | 84 | 86 | 0% | 562,600 | 24億8812万 | -14.85% | 12.39 | 0.73 |
08/08 | 87 | 89 | 86 | 86 | -1.15% | 311,500 | 24億8812万 | -15.69% | 12.39 | 0.73 |
08/07 | 82 | 89 | 82 | 87 | 0% | 540,200 | 25億1705万 | -14.71% | 12.53 | 0.73 |
08/06 | 84 | 88 | 80 | 87 | +14.47% | 582,700 | 25億1705万 | -14.71% | 12.53 | 0.73 |
08/05 | 91 | 92 | 65 | 76 | -20% | 1,263,600 | 21億9881万 | -26.21% | 10.95 | 0.64 |
08/02 | 97 | 97 | 94 | 95 | -3.06% | 562,000 | 27億4851万 | -8.65% | 13.68 | 0.8 |
08/01 | 102 | 102 | 98 | 98 | -3.92% | 424,400 | 28億3530万 | -5.77% | 14.11 | 0.83 |
07/31 | 100 | 102 | 100 | 102 | +0.99% | 279,700 | 29億5103万 | -1.92% | 14.69 | 0.86 |
07/30 | 102 | 103 | 101 | 101 | -0.98% | 420,000 | 29億2210万 | -1.94% | 14.55 | 0.85 |
07/29 | 102 | 104 | 102 | 102 | +0.99% | 244,400 | 29億5103万 | -0.97% | 14.69 | 0.86 |
07/26 | 103 | 104 | 101 | 101 | 0% | 259,500 | 29億2210万 | -1.94% | 14.55 | 0.85 |
07/25 | 100 | 102 | 100 | 101 | 0% | 372,200 | 29億2210万 | -1.94% | 14.55 | 0.85 |
07/24 | 104 | 104 | 101 | 101 | -1.94% | 590,200 | 29億2210万 | -0.98% | 14.55 | 0.85 |
07/23 | 104 | 104 | 103 | 103 | -0.96% | 335,800 | 29億7996万 | +0.98% | 14.83 | 0.87 |
07/22 | 109 | 109 | 103 | 104 | -4.59% | 645,500 | 30億889万 | +1.96% | 14.98 | 0.88 |
07/19 | 108 | 109 | 107 | 109 | 0% | 427,900 | 31億5355万 | +6.86% | 15.7 | 0.92 |
07/18 | 107 | 111 | 107 | 109 | +1.87% | 949,800 | 31億5355万 | +7.92% | 15.7 | 0.92 |
07/17 | 107 | 108 | 106 | 107 | +0.94% | 966,900 | 30億9569万 | +7% | 15.41 | 0.9 |
07/16 | 111 | 111 | 106 | 106 | -2.75% | 1,265,500 | 30億6676万 | +6% | 15.27 | 0.89 |
07/12 | 108 | 110 | 107 | 109 | 0% | 1,333,300 | 31億5355万 | +10.1% | 15.7 | 0.92 |
07/11 | 113 | 114 | 107 | 109 | -2.68% | 2,113,600 | 31億5355万 | +10.1% | 15.7 | 0.92 |
07/10 | 114 | 116 | 110 | 112 | -3.45% | 3,450,400 | 32億4035万 | +14.29% | 16.13 | 0.94 |
07/09 | 125 | 142 | 112 | 116 | -7.94% | 48,439,100 | 33億5607万 | +19.59% | 16.71 | 0.98 |
07/08 | 96 | 126 | 96 | 126 | +31.25% | 6,534,100 | 36億4539万 | +29.9% | 18.15 | 1.06 |
07/05 | 97 | 97 | 96 | 96 | -1.03% | 188,000 | 27億7744万 | +1.05% | 13.83 | 0.81 |
07/04 | 96 | 97 | 96 | 97 | +1.04% | 201,500 | 28億637万 | +2.11% | 13.97 | 0.82 |
07/03 | 97 | 97 | 95 | 96 | -1.03% | 180,500 | 27億7744万 | +1.05% | 13.83 | 0.81 |
07/02 | 96 | 97 | 96 | 97 | +1.04% | 155,500 | 28億637万 | +2.11% | 13.97 | 0.82 |
07/01 | 96 | 97 | 96 | 96 | 0% | 152,600 | 27億7744万 | +1.05% | 13.83 | 0.81 |
06/28 | 97 | 98 | 96 | 96 | 0% | 144,100 | 27億7744万 | +1.05% | 13.83 | 0.81 |
06/27 | 97 | 98 | 96 | 96 | -2.04% | 140,100 | 27億7744万 | +1.05% | 13.83 | 0.81 |
06/26 | 96 | 98 | 96 | 98 | +1.03% | 183,800 | 28億3530万 | +3.16% | 14.11 | 0.83 |
06/25 | 96 | 97 | 96 | 97 | +1.04% | 160,600 | 28億637万 | +2.11% | 13.97 | 0.82 |
06/24 | 96 | 96 | 95 | 96 | +1.05% | 470,600 | 27億7744万 | +1.05% | 13.83 | 0.81 |
06/21 | 96 | 96 | 95 | 95 | 0% | 248,900 | 27億4851万 | 0% | 13.68 | 0.8 |
06/20 | 96 | 96 | 95 | 95 | -1.04% | 151,900 | 27億4851万 | 0% | 13.68 | 0.8 |
06/19 | 95 | 96 | 94 | 96 | +1.05% | 152,000 | 27億7744万 | +2.13% | 13.83 | 0.81 |
06/18 | 93 | 95 | 93 | 95 | 0% | 140,900 | 27億4851万 | +1.06% | 13.68 | 0.8 |
06/17 | 94 | 95 | 93 | 95 | 0% | 223,800 | 27億4851万 | 0% | 13.68 | 0.8 |
06/14 | 93 | 95 | 93 | 95 | +1.06% | 135,100 | 27億4851万 | 0% | 13.68 | 0.8 |
06/13 | 95 | 95 | 94 | 94 | 0% | 154,500 | 27億1958万 | -1.05% | 13.54 | 0.79 |
06/12 | 95 | 96 | 94 | 94 | -1.05% | 144,700 | 27億1958万 | -1.05% | 13.54 | 0.79 |
06/11 | 94 | 95 | 93 | 95 | +2.15% | 175,300 | 27億4851万 | 0% | 13.68 | 0.8 |
06/10 | 93 | 94 | 93 | 93 | 0% | 125,300 | 26億9064万 | -2.11% | 13.39 | 0.78 |
06/07 | 94 | 94 | 93 | 93 | -2.11% | 137,800 | 26億9064万 | -3.13% | 13.39 | 0.78 |
06/06 | 95 | 96 | 94 | 95 | 0% | 178,800 | 27億4851万 | -1.04% | 13.68 | 0.8 |
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 | 1,470 147 6/7 | 710 71 1/16 | 4,563,600 45,636,000 12/7 | - | - | +23.73% 2/19 | -23.06% 1/16 |
2009年 3月期 | 1,090 109 5/15 109 5/14 | 230 23 3/12 23 3/11 他2件 | 1,073,600 10,736,000 12/26 | - | - | +47.91% 4/14 | -39.28% 10/8 |
2010年 3月期 | 790 79 6/9 | 270 27 11/17 | 2,715,000 27,150,000 6/9 | - | - | +43.71% 3/24 | -28.72% 7/13 |
2011年 3月期 | 570 57 4/13 | 220 22 3/15 | 681,700 6,817,000 4/13 | 164億9106万 | 63億6497万 | +13.86% 12/9 | -35.15% 3/15 |
2012年 3月期 | 450 45 1/23 | 240 24 11/25 24 11/24 | 1,988,200 19,882,000 1/19 | 130億1926万 | 69億4360万 | +49.86% 1/19 | -14.09% 8/9 |
2013年 3月期 | 820 82 1/24 | 240 24 10/15 24 10/12 他9件 | 12,940,900 129,409,000 1/23 | 237億2399万 | 69億4360万 | +86.01% 1/23 | -13.43% 7/23 |
2014年 3月期 | 1,240 124 1/7 124 1/6 | 450 45 6/7 | 10,769,000 107,690,000 12/27 | 358億7532万 | 130億1926万 | +55.43% 1/6 | -24.76% 2/4 |
2015年 3月期 | 780 78 6/12 78 6/11 | 510 51 10/17 51 10/16 他2件 | 1,428,000 14,280,000 9/9 | 225億6673万 | 147億5517万 | +16.84% 6/11 | -15.11% 10/17 |
2016年 3月期 | 600 60 12/8 60 4/17 他2件 | 380 38 10/2 38 10/1 他2件 | 2,111,500 21,115,000 12/8 | 173億5902万 | 109億9405万 | +21.69% 11/26 | -16.86% 1/14 |
2017年 3月期 | 660 66 12/28 66 12/26 | 300 30 6/28 | 6,544,200 65,442,000 12/26 | 190億9493万 | 86億7951万 | +26.92% 12/26 | -16.22% 6/27 |
2018年 3月期 | 550 55 7/27 | 390 39 4/17 39 4/14 他6件 | 11,113,600 111,136,000 11/21 | 159億1244万 | 112億8336万 | +16.12% 6/22 | -10.2% 8/9 |
2019年 3月期 | 450 45 6/27 45 4/25 | 168 12/25 | 10,779,800 107,798,000 8/9 | 130億1927万 | 48億6052万 | +7.32% 1/29 | -30.93% 12/25 |
2020年 3月期 | 257 11/27 11/25 | 100 3/13 | 1,643,300 5/22 | 74億3545万 | 28億9317万 | +20.66% 11/26 | -36.3% 3/13 |
2021年 3月期 | 180 7/7 | 100 8/6 8/4 他2件 | 31,920,600 2/8 | 52億770万 | 28億9317万 | +26.12% 7/7 | -20.77% 8/3 |
2022年 3月期 | 185 1/13 | 105 3/9 | 4,496,900 1/7 | 53億5236万 | 30億3782万 | +24.25% 11/24 | -17.71% 2/24 |
2023年 3月期 | 132 6/9 6/8 | 110 9/28 9/27 他4件 | 1,406,000 11/4 | 38億1898万 | 31億8248万 | +11.04% 6/8 | -6.08% 9/26 |
2024年 3月期 | 130 6/7 | 89 12/26 12/25 | 1,413,300 6/7 | 37億6112万 | 25億7492万 | +5.97% 6/7 | -10.32% 11/1 |
最新 | 82 2024/10/30 | 719,800 | 23億7240万 | -3.53% 85 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -52%(0.48倍)
- 1985/12/28 vs 1984/12/28
- 11%(1.11倍)
- 1986/12/27 vs 1985/12/28
- -25%(0.75倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 97%(1.97倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/30
- 25%(1.25倍)
- 1993/12/30 vs 1992/12/30
- -30%(0.7倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- 34%(1.34倍)
- 1996/12/30 vs 1995/12/29
- -35%(0.65倍)
- 1997/12/30 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/30 vs 1997/12/30
- 61%(1.61倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- -58%(0.42倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 41%(1.41倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- -53%(0.47倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -63%(0.37倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- 209%(3.09倍)
- 2014/12/30 vs 2013/12/30
- -46%(0.54倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -51%(0.49倍)
- 2021/12/30 vs 2020/12/30
- 54%(1.54倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/10/30 vs 2023/12/29
- -12%(0.88倍)