株価チャート
株価
10/29
- 前日 (10/28)
- 1,269
- 始値
- 1,278
- 高値
- 1,278
- 安値
- 1,245
- 終値 -0.95%
- 1,257
- 出来高 +130.77%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,263 - 株価（25日）
移動平均値 - +1.37%
1,240 - 出来高（5日）
移動平均値 - -26.83%
4,100
2024/06/05～2024/10/29
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 | ||||||||||
| 10/29 | 1,278 | 1,278 | 1,245 | 1,257 | -0.95% | 3,000 | 113億4477万 | +1.37% | 9.65 | 1.02 |
| 10/28 | 1,259 | 1,269 | 1,240 | 1,269 | +0.71% | 1,300 | 114億5308万 | +2.34% | 9.74 | 1.03 |
| 10/25 | 1,273 | 1,273 | 1,243 | 1,260 | -0.55% | 5,100 | 113億7185万 | +1.78% | 9.67 | 1.02 |
| 10/24 | 1,251 | 1,288 | 1,238 | 1,267 | +0.56% | 9,600 | 114億3502万 | +2.51% | 9.72 | 1.03 |
| 10/23 | 1,240 | 1,260 | 1,240 | 1,260 | 0% | 1,500 | 113億7185万 | +2.11% | 9.67 | 1.02 |
| 10/22 | 1,238 | 1,260 | 1,238 | 1,260 | +1.04% | 1,500 | 113億7185万 | +2.19% | 9.67 | 1.02 |
| 10/21 | 1,250 | 1,250 | 1,245 | 1,247 | +0.16% | 1,400 | 112億5452万 | +1.3% | 9.57 | 1.01 |
| 10/18 | 1,250 | 1,251 | 1,245 | 1,245 | -0.4% | 800 | 112億3647万 | +1.22% | 9.55 | 1.01 |
| 10/17 | 1,232 | 1,253 | 1,232 | 1,250 | +1.46% | 2,100 | 112億8160万 | +1.79% | 9.59 | 1.01 |
| 10/16 | 1,232 | 1,250 | 1,232 | 1,232 | -0.24% | 3,200 | 111億1914万 | +0.41% | 9.45 | 1 |
| 10/15 | 1,232 | 1,238 | 1,232 | 1,235 | +0.24% | 2,100 | 111億4622万 | +0.73% | 9.48 | 1 |
| 10/11 | 1,234 | 1,234 | 1,232 | 1,232 | -0.24% | 1,100 | 111億1914万 | +0.57% | 9.45 | 1 |
| 10/10 | 1,240 | 1,240 | 1,231 | 1,235 | -0.4% | 900 | 111億4622万 | +0.9% | 9.48 | 1 |
| 10/09 | 1,241 | 1,242 | 1,240 | 1,240 | 0% | 1,200 | 111億9134万 | +1.31% | 9.52 | 1.01 |
| 10/08 | 1,240 | 1,240 | 1,229 | 1,240 | 0% | 1,200 | 111億9134万 | +1.39% | 9.52 | 1.01 |
| 10/07 | 1,228 | 1,240 | 1,228 | 1,240 | +0.98% | 1,700 | 111億9134万 | +1.47% | 9.52 | 1.01 |
| 10/04 | 1,232 | 1,239 | 1,225 | 1,228 | -0.24% | 3,800 | 110億8304万 | +0.49% | 9.42 | 1 |
| 10/03 | 1,225 | 1,239 | 1,225 | 1,231 | +0.57% | 700 | 111億1011万 | +0.74% | 9.45 | 1 |
| 10/02 | 1,221 | 1,239 | 1,221 | 1,224 | -0.81% | 1,400 | 110億4694万 | +0.25% | 9.39 | 0.99 |
| 10/01 | 1,237 | 1,237 | 1,208 | 1,234 | +1.23% | 1,100 | 111億3719万 | +1.15% | 9.47 | 1 |
| 09/30 | 1,190 | 1,220 | 1,188 | 1,219 | -0.08% | 1,500 | 110億181万 | 0% | 9.35 | 0.99 |
| 09/27 | 1,220 | 1,245 | 1,219 | 1,220 | +0.16% | 10,800 | 110億1084万 | +0.08% | 9.36 | 0.99 |
| 09/26 | 1,230 | 1,230 | 1,218 | 1,218 | -0.98% | 500 | 109億9279万 | +0.08% | 9.35 | 0.99 |
| 09/25 | 1,250 | 1,250 | 1,200 | 1,230 | -0.73% | 45,800 | 111億109万 | +1.15% | 9.44 | 1 |
| 09/24 | 1,246 | 1,246 | 1,237 | 1,239 | -0.08% | 1,100 | 111億8232万 | +2.06% | 9.51 | 1.01 |
| 09/20 | 1,239 | 1,240 | 1,231 | 1,240 | +0.9% | 1,100 | 111億9134万 | +2.23% | 9.52 | 1.01 |
| 09/19 | 1,222 | 1,229 | 1,222 | 1,229 | +0.99% | 1,200 | 110億9206万 | +1.49% | 9.43 | 1 |
| 09/18 | 1,220 | 1,220 | 1,216 | 1,217 | +0.08% | 800 | 109億8376万 | +0.66% | 9.34 | 0.99 |
| 09/17 | 1,208 | 1,230 | 1,203 | 1,216 | -0.41% | 1,800 | 109億7474万 | +0.66% | 9.33 | 0.99 |
| 09/13 | 1,216 | 1,221 | 1,216 | 1,221 | +0.41% | 500 | 110億1986万 | +1.08% | 9.37 | 0.99 |
| 09/12 | 1,204 | 1,216 | 1,204 | 1,216 | +0.58% | 1,300 | 109億7474万 | +0.83% | 9.33 | 0.99 |
| 09/11 | 1,233 | 1,233 | 1,209 | 1,209 | -0.08% | 500 | 109億1156万 | +0.25% | 9.28 | 0.98 |
| 09/10 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 700 | 109億2058万 | +0.58% | 9.29 | 0.98 |
| 09/09 | 1,213 | 1,213 | 1,210 | 1,210 | -0.25% | 800 | 109億2058万 | +1% | 9.29 | 0.98 |
| 09/06 | 1,216 | 1,220 | 1,213 | 1,213 | -0.25% | 1,200 | 109億4766万 | +1.08% | 9.31 | 0.98 |
| 09/05 | 1,213 | 1,216 | 1,213 | 1,216 | +0.08% | 1,400 | 109億7474万 | +1.08% | 9.33 | 0.99 |
| 09/04 | 1,217 | 1,217 | 1,213 | 1,215 | -0.16% | 1,300 | 109億6571万 | +0.75% | 9.32 | 0.99 |
| 09/03 | 1,213 | 1,230 | 1,213 | 1,217 | -0.25% | 1,500 | 109億8376万 | +0.75% | 9.34 | 0.99 |
| 09/02 | 1,227 | 1,227 | 1,213 | 1,220 | -0.65% | 700 | 110億1084万 | +0.83% | 9.36 | 0.99 |
| 08/30 | 1,227 | 1,228 | 1,213 | 1,228 | +0.08% | 900 | 110億8304万 | +1.32% | 9.42 | 1 |
| 08/29 | 1,220 | 1,227 | 1,220 | 1,227 | +0.49% | 1,100 | 110億7401万 | +1.07% | 9.42 | 1 |
| 08/28 | 1,210 | 1,221 | 1,210 | 1,221 | +0.91% | 1,000 | 110億1986万 | +0.33% | 9.37 | 0.99 |
| 08/27 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 400 | 109億2058万 | -0.74% | 9.29 | 0.98 |
| 08/26 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 5,000 | 109億2058万 | -0.82% | 9.29 | 0.98 |
| 08/23 | 1,208 | 1,210 | 1,202 | 1,210 | +0.17% | 800 | 109億2058万 | -0.98% | 9.29 | 0.98 |
| 08/22 | 1,199 | 1,208 | 1,199 | 1,208 | +1.94% | 800 | 109億253万 | -1.31% | 9.27 | 0.98 |
| 08/21 | 1,188 | 1,192 | 1,185 | 1,185 | -0.17% | 1,600 | 106億9495万 | -3.34% | 9.09 | 0.96 |
| 08/20 | 1,189 | 1,190 | 1,178 | 1,187 | -0.08% | 1,900 | 107億1300万 | -3.34% | 9.11 | 0.96 |
| 08/19 | 1,209 | 1,209 | 1,188 | 1,188 | -0.83% | 900 | 107億2203万 | -3.49% | 9.12 | 0.96 |
| 08/16 | 1,200 | 1,208 | 1,198 | 1,198 | -0.17% | 1,100 | 108億1228万 | -2.84% | 9.19 | 0.97 |
| 08/15 | 1,186 | 1,200 | 1,186 | 1,200 | +1.69% | 8,100 | 108億3033万 | -2.76% | 9.21 | 0.97 |
| 08/14 | 1,170 | 1,210 | 1,170 | 1,180 | -1.34% | 2,500 | 106億4983万 | -4.45% | 9.06 | 0.96 |
| 08/13 | 1,194 | 1,200 | 1,185 | 1,196 | 0% | 1,000 | 107億9423万 | -3.31% | 9.18 | 0.97 |
| 08/09 | 1,205 | 1,210 | 1,196 | 1,196 | +0.42% | 1,600 | 107億9423万 | -3.47% | 9.18 | 0.97 |
| 08/08 | 1,197 | 1,197 | 1,160 | 1,191 | -0.5% | 3,000 | 107億4910万 | -3.95% | 9.14 | 0.97 |
| 08/07 | 1,136 | 1,197 | 1,123 | 1,197 | +5.37% | 1,500 | 108億326万 | -3.55% | 9.19 | 0.97 |
| 08/06 | 1,105 | 1,225 | 1,105 | 1,136 | +3.27% | 1,900 | 102億5271万 | -8.46% | 8.72 | 0.92 |
| 08/05 | 1,240 | 1,240 | 1,100 | 1,100 | -12.63% | 9,900 | 99億2780万 | -11.58% | 8.44 | 0.89 |
| 08/02 | 1,253 | 1,259 | 1,238 | 1,259 | -1.72% | 2,300 | 113億6282万 | +0.72% | 9.66 | 1.02 |
| 08/01 | 1,295 | 1,299 | 1,280 | 1,281 | -1.08% | 1,200 | 115億6138万 | +2.64% | 9.83 | 1.04 |
| 07/31 | 1,269 | 1,300 | 1,253 | 1,295 | +2.05% | 3,300 | 116億8773万 | +3.93% | 9.94 | 1.05 |
| 07/30 | 1,268 | 1,269 | 1,268 | 1,269 | +0.08% | 900 | 114億5308万 | +2.01% | 9.74 | 1.02 |
| 07/29 | 1,270 | 1,270 | 1,250 | 1,268 | 0% | 2,100 | 114億4405万 | +2.01% | 9.73 | 1.02 |
| 07/26 | 1,296 | 1,296 | 1,268 | 1,268 | -0.63% | 1,300 | 114億4405万 | +2.18% | 9.73 | 1.02 |
| 07/25 | 1,305 | 1,308 | 1,276 | 1,276 | -0.7% | 35,500 | 115億1625万 | +2.99% | 9.79 | 1.03 |
| 07/24 | 1,284 | 1,285 | 1,272 | 1,285 | +1.02% | 3,300 | 115億9748万 | +3.96% | 9.86 | 1.03 |
| 07/23 | 1,260 | 1,284 | 1,260 | 1,272 | +1.27% | 6,400 | 114億8015万 | +3.25% | 9.76 | 1.02 |
| 07/22 | 1,256 | 1,260 | 1,254 | 1,256 | +0.08% | 1,900 | 113億3575万 | +2.2% | 9.64 | 1.01 |
| 07/19 | 1,260 | 1,260 | 1,255 | 1,255 | -0.32% | 1,300 | 113億2672万 | +2.37% | 9.63 | 1.01 |
| 07/18 | 1,248 | 1,259 | 1,246 | 1,259 | +1.04% | 2,500 | 113億6282万 | +2.86% | 9.66 | 1.01 |
| 07/17 | 1,250 | 1,250 | 1,246 | 1,246 | -0.32% | 800 | 112億4549万 | +2.13% | 9.56 | 1 |
| 07/16 | 1,250 | 1,250 | 1,243 | 1,250 | -0.24% | 1,400 | 112億8160万 | +2.71% | 9.59 | 1.01 |
| 07/12 | 1,260 | 1,264 | 1,250 | 1,253 | +1.05% | 12,100 | 113億867万 | +3.13% | 9.62 | 1.01 |
| 07/11 | 1,233 | 1,240 | 1,224 | 1,240 | +0.57% | 1,300 | 111億9134万 | +2.39% | 9.52 | 1 |
| 07/10 | 1,218 | 1,233 | 1,218 | 1,233 | +1.23% | 600 | 111億2817万 | +1.99% | 9.46 | 0.99 |
| 07/09 | 1,220 | 1,220 | 1,218 | 1,218 | -0.16% | 800 | 109億9279万 | +1% | 9.35 | 0.98 |
| 07/08 | 1,229 | 1,231 | 1,218 | 1,220 | -2.4% | 2,200 | 110億1084万 | +1.33% | 9.36 | 0.98 |
| 07/05 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 2,800 | 112億8160万 | +3.99% | 9.59 | 1.01 |
| 07/04 | 1,224 | 1,234 | 1,220 | 1,220 | -0.65% | 800 | 110億1084万 | +1.75% | 9.36 | 0.98 |
| 07/03 | 1,200 | 1,228 | 1,200 | 1,228 | +2.33% | 1,900 | 110億8304万 | +2.59% | 9.42 | 0.99 |
| 07/02 | 1,211 | 1,221 | 1,170 | 1,200 | -0.91% | 7,900 | 108億3033万 | +0.42% | 9.21 | 0.97 |
| 07/01 | 1,235 | 1,235 | 1,207 | 1,211 | -2.1% | 6,000 | 109億2961万 | +1.51% | 9.29 | 0.97 |
| 06/28 | 1,221 | 1,237 | 1,216 | 1,237 | +1.98% | 900 | 111億6427万 | +3.78% | 9.49 | 1 |
| 06/27 | 1,237 | 1,240 | 1,213 | 1,213 | -2.02% | 2,400 | 109億4766万 | +2.02% | 9.31 | 0.98 |
| 06/26 | 1,236 | 1,242 | 1,236 | 1,238 | +0.16% | 1,700 | 111億7329万 | +4.3% | 9.5 | 1 |
| 06/25 | 1,254 | 1,254 | 1,235 | 1,236 | +0.08% | 7,900 | 111億5524万 | +4.39% | 9.49 | 0.99 |
| 06/24 | 1,227 | 1,240 | 1,221 | 1,235 | +1.23% | 1,500 | 111億4622万 | +4.57% | 9.48 | 0.99 |
| 06/21 | 1,228 | 1,228 | 1,210 | 1,220 | +0.66% | 1,300 | 110億1084万 | +3.57% | 9.36 | 0.98 |
| 06/20 | 1,210 | 1,220 | 1,206 | 1,212 | +0.92% | 1,600 | 109億3863万 | +3.15% | 9.3 | 0.98 |
| 06/19 | 1,200 | 1,202 | 1,200 | 1,201 | +0.08% | 500 | 108億3936万 | +2.39% | 9.22 | 0.97 |
| 06/18 | 1,194 | 1,200 | 1,193 | 1,200 | +0.59% | 1,900 | 108億3033万 | +2.56% | 9.21 | 0.97 |
| 06/17 | 1,194 | 1,204 | 1,192 | 1,193 | +0.08% | 2,300 | 107億6715万 | +2.14% | 9.16 | 0.96 |
| 06/14 | 1,192 | 1,196 | 1,192 | 1,192 | +0.08% | 2,000 | 107億5813万 | +2.14% | 9.15 | 0.96 |
| 06/13 | 1,220 | 1,220 | 1,180 | 1,191 | +1.79% | 4,900 | 107億4910万 | +2.14% | 9.14 | 0.96 |
| 06/12 | 1,179 | 1,179 | 1,170 | 1,170 | -0.43% | 800 | 105億5957万 | +0.43% | 8.98 | 0.94 |
| 06/11 | 1,190 | 1,190 | 1,168 | 1,175 | -0.34% | 2,400 | 106億470万 | +0.77% | 9.02 | 0.95 |
| 06/10 | 1,173 | 1,179 | 1,173 | 1,179 | +0.51% | 800 | 106億4080万 | +1.11% | 9.05 | 0.95 |
| 06/07 | 1,172 | 1,173 | 1,171 | 1,173 | +0.09% | 400 | 105億8665万 | +0.6% | 9 | 0.94 |
| 06/06 | 1,171 | 1,172 | 1,171 | 1,172 | 0% | 900 | 105億7762万 | +0.51% | 8.99 | 0.94 |
| 06/05 | 1,174 | 1,174 | 1,170 | 1,172 | -0.17% | 600 | 105億7762万 | +0.43% | 8.99 | 0.94 |
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 | |
| 2007年 4月期 | 318 635 5/1 | 245 490 11/27 490 11/24 | 31,800 15,900 9/12 | - | - | +5.19% 12/15 | -6.59% 5/15 |
| 2008年 4月期 | 257 513 5/7 514 5/2 他2件 | 197 394 4/24 | 22,400 11,200 12/14 | - | - | +6.23% 4/9 | -8.68% 5/7 |
| 2009年 4月期 | 240 479 8/29 | 158 316 10/14 315 10/10 他2件 | 40,800 20,400 3/27 | - | - | +14.94% 12/19 | -21.47% 10/7 |
| 2010年 4月期 | 250 499 4/7 | 170 340 6/4 | 32,800 16,400 4/26 | - | - | +13.15% 12/29 | -14.01% 5/7 |
| 2011年 4月期 | 235 469 4/4 | 194 388 3/14 | 55,800 27,900 4/25 | 21億1642万 | 17億5090万 | +8.13% 12/15 | -12.2% 3/15 |
| 2012年 4月期 | 286 571 4/9 572 4/6 他3件 | 195 389 5/17 | 40,000 20,000 3/28 | 25億8123万 | 17億5541万 | +9.51% 3/28 | -12.63% 5/7 |
| 2013年 4月期 | 347 694 4/1 | 215 430 6/4 430 6/1 | 62,200 31,100 4/12 | 31億3177万 | 19億4043万 | +11.18% 3/11 | -6.04% 4/26 |
| 2014年 4月期 | 502 1,003 4/2 | 295 590 6/27 590 6/26 | 169,800 84,900 12/13 | 45億2617万 | 26億6245万 | +17.1% 3/12 | -7.56% 2/4 |
| 2015年 4月期 | 666 1,331 4/14 1,332 4/13 | 425 850 5/22 | 112,400 56,200 9/8 | 60億632万 | 38億3574万 | +11.69% 4/13 | -12.93% 5/1 |
| 2016年 4月期 | 750 1,499 8/6 1,500 8/5 | 531 1,062 5/1 | 56,600 28,300 2/15 | 67億6444万 | 47億9242万 | +13.84% 3/30 | -10.33% 9/8 |
| 2017年 4月期 | 973 1,945 4/4 | 584 1,167 6/27 1,167 6/24 | 29,400 14,700 8/25 | 87億7708万 | 52億6625万 | +9.11% 1/4 | -8.07% 6/24 |
| 2018年 4月期 | 1,197 2,393 1/25 2,394 1/10 | 875 1,750 6/7 | 22,000 11,000 10/12 | 107億9874万 | 78億9712万 | +13.39% 1/9 | -5.13% 2/9 |
| 2019年 4月期 | 1,183 2,365 9/27 | 945 12/26 | 23,600 11,800 9/12 | 106億7239万 | 85億2888万 | +7.59% 9/18 | -10.93% 1/4 |
| 2020年 4月期 | 1,132 7/12 | 651 3/17 | 31,000 7/12 | 102億1661万 | 58億7545万 | +5.67% 7/11 | -18.58% 3/17 |
| 2021年 4月期 | 1,095 7/27 | 720 5/14 | 57,700 5/26 | 98億8268万 | 64億9820万 | +15.82% 6/16 | -3.77% 5/13 |
| 2022年 4月期 | 1,030 7/26 | 905 1/28 | 50,500 10/15 | 92億9603万 | 81億6787万 | +3.94% 7/26 | -4.59% 12/3 |
| 2023年 4月期 | 1,055 1/11 12/22 | 864 6/6 | 58,800 12/26 | 95億2167万 | 77億9784万 | +8.97% 7/25 | -3.17% 5/8 |
| 2024年 4月期 | 1,400 4/8 | 975 6/8 | 90,000 8/10 | 126億3539万 | 87億9964万 | +13.85% 4/4 | -8.27% 5/2 |
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/25 vs 1997/12/25
- 2%（1.02倍）
- 1999/12/24 vs 1998/12/25
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/24
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/29
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/29 vs 2008/12/29
- 7%（1.07倍）
- 2010/12/29 vs 2009/12/29
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/29
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
