株価チャート
株価
9/18
- 前日 (9/17)
- 2,036
- 始値
- 2,086
- 高値
- 2,086
- 安値
- 2,016
- 終値 +0.83%
- 2,053
- 出来高 +18.18%
- 27,300
乖離率
- 株価（5日）
移動平均値 - +0.93%
2,034 - 株価（25日）
移動平均値 - -5.09%
2,163 - 出来高（5日）
移動平均値 - -22.71%
35,320
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 2,086 | 2,086 | 2,016 | 2,053 | +0.83% | 27,300 | 394億6666万 | -5.09% | 9.29 | 1.43 |
| 09/17 | 2,051 | 2,058 | 2,002 | 2,036 | +1.75% | 23,100 | 391億3986万 | -5.78% | 9.21 | 1.42 |
| 09/13 | 2,053 | 2,100 | 2,001 | 2,001 | -3.98% | 33,700 | 384億6702万 | -7.36% | 9.06 | 1.39 |
| 09/12 | 2,031 | 2,160 | 2,031 | 2,084 | +4.41% | 43,200 | 400億6260万 | -3.43% | 9.43 | 1.45 |
| 09/11 | 2,060 | 2,100 | 1,975 | 1,996 | -5.4% | 49,300 | 383億7090万 | -7.38% | 9.03 | 1.39 |
| 09/10 | 2,214 | 2,243 | 2,105 | 2,110 | -5.21% | 38,100 | 405億6242万 | -2.13% | 9.55 | 1.47 |
| 09/09 | 2,193 | 2,327 | 2,182 | 2,226 | -0.76% | 102,300 | 427億9240万 | +3.73% | 10.07 | 1.55 |
| 09/06 | 2,101 | 2,293 | 2,064 | 2,243 | +9.36% | 181,600 | 431億1920万 | +4.96% | 10.15 | 1.56 |
| 09/05 | 2,111 | 2,120 | 2,011 | 2,051 | -3.12% | 40,900 | 394億2821万 | -3.75% | 9.28 | 1.43 |
| 09/04 | 2,136 | 2,171 | 2,078 | 2,117 | -2.89% | 39,800 | 406億9699万 | -0.8% | 9.58 | 1.47 |
| 09/03 | 2,207 | 2,207 | 2,155 | 2,180 | +0.18% | 21,600 | 419億810万 | +2.3% | 9.87 | 1.52 |
| 09/02 | 2,204 | 2,211 | 2,123 | 2,176 | -1.54% | 27,400 | 418億3120万 | +2.3% | 9.85 | 1.52 |
| 08/30 | 2,248 | 2,255 | 2,198 | 2,210 | -0.72% | 12,900 | 424億8481万 | +4.15% | 10 | 1.54 |
| 08/29 | 2,290 | 2,300 | 2,200 | 2,226 | -3.05% | 34,500 | 427億9240万 | +5.15% | 10.07 | 1.55 |
| 08/28 | 2,274 | 2,296 | 2,260 | 2,296 | +0.09% | 25,600 | 441億3807万 | +8.66% | 10.39 | 1.6 |
| 08/27 | 2,243 | 2,311 | 2,240 | 2,294 | +2.46% | 41,300 | 440億9962万 | +8.98% | 10.38 | 1.6 |
| 08/26 | 2,245 | 2,262 | 2,206 | 2,239 | +0.09% | 24,700 | 430億4231万 | +6.87% | 10.13 | 1.56 |
| 08/23 | 2,228 | 2,250 | 2,211 | 2,237 | -0.13% | 14,800 | 430億386万 | +7.03% | 10.12 | 1.56 |
| 08/22 | 2,240 | 2,240 | 2,199 | 2,240 | -0.09% | 9,500 | 430億6153万 | +7.28% | 10.14 | 1.56 |
| 08/21 | 2,237 | 2,242 | 2,200 | 2,242 | -0.13% | 19,300 | 430億9998万 | +7.22% | 10.15 | 1.56 |
| 08/20 | 2,218 | 2,245 | 2,209 | 2,245 | +1.22% | 31,700 | 431億5765万 | +7.26% | 10.16 | 1.56 |
| 08/19 | 2,216 | 2,241 | 2,183 | 2,218 | +0.09% | 35,100 | 426億3861万 | +5.97% | 10.04 | 1.54 |
| 08/16 | 2,174 | 2,216 | 2,116 | 2,216 | +4.33% | 46,400 | 426億16万 | +5.83% | 10.03 | 1.54 |
| 08/15 | 2,020 | 2,200 | 2,020 | 2,124 | +5.2% | 54,600 | 408億3156万 | +1.34% | 9.61 | 1.48 |
| 08/14 | 2,007 | 2,019 | 1,989 | 2,019 | +1.1% | 24,800 | 388億1305万 | -3.95% | 9.14 | 1.41 |
| 08/13 | 2,018 | 2,018 | 1,981 | 1,997 | -1.04% | 20,000 | 383億9012万 | -5.45% | 9.04 | 1.39 |
| 08/09 | 1,995 | 2,023 | 1,977 | 2,018 | +3.22% | 40,600 | 387億9383万 | -4.99% | 9.13 | 1.41 |
| 08/08 | 1,985 | 2,024 | 1,930 | 1,955 | -2.78% | 37,500 | 375億8272万 | -8.39% | 8.85 | 1.36 |
| 08/07 | 2,020 | 2,027 | 1,964 | 2,011 | -0.49% | 40,800 | 386億5926万 | -6.29% | 9.1 | 1.4 |
| 08/06 | 1,888 | 2,057 | 1,888 | 2,021 | +9.36% | 35,500 | 388億5150万 | -6.39% | 9.15 | 1.41 |
| 08/05 | 1,916 | 1,963 | 1,775 | 1,848 | -7.37% | 60,200 | 355億2576万 | -14.84% | 8.36 | 1.29 |
| 08/02 | 2,058 | 2,089 | 1,995 | 1,995 | -5.14% | 30,900 | 383億5168万 | -8.7% | 9.03 | 1.39 |
| 08/01 | 2,099 | 2,135 | 2,067 | 2,103 | -0.52% | 28,800 | 404億2786万 | -4.15% | 9.52 | 1.46 |
| 07/31 | 2,040 | 2,114 | 2,011 | 2,114 | +3.53% | 15,100 | 406億3932万 | -3.78% | 9.57 | 1.47 |
| 07/30 | 2,106 | 2,106 | 2,042 | 2,042 | -2.48% | 17,100 | 392億5520万 | -7.18% | 9.24 | 1.47 |
| 07/29 | 2,075 | 2,108 | 2,066 | 2,094 | +2.5% | 20,000 | 402億5484万 | -5.08% | 9.48 | 1.5 |
| 07/26 | 2,082 | 2,104 | 2,043 | 2,043 | -1.87% | 18,800 | 392億7442万 | -7.56% | 9.25 | 1.47 |
| 07/25 | 2,120 | 2,120 | 2,064 | 2,082 | -1.79% | 16,500 | 400億2415万 | -6.13% | 9.42 | 1.49 |
| 07/24 | 2,121 | 2,161 | 2,112 | 2,120 | +0.62% | 12,900 | 407億5466万 | -4.63% | 9.59 | 1.52 |
| 07/23 | 2,048 | 2,127 | 2,048 | 2,107 | +2.58% | 13,200 | 405億475万 | -5.22% | 9.54 | 1.51 |
| 07/22 | 2,100 | 2,108 | 2,041 | 2,054 | -2.93% | 17,700 | 394億8589万 | -7.56% | 9.3 | 1.47 |
| 07/19 | 2,177 | 2,179 | 2,105 | 2,116 | -3.29% | 16,500 | 406億7777万 | -4.86% | 9.58 | 1.52 |
| 07/18 | 2,267 | 2,286 | 2,185 | 2,188 | -4.58% | 18,800 | 420億6189万 | -1.53% | 9.9 | 1.57 |
| 07/17 | 2,299 | 2,338 | 2,286 | 2,293 | +0.04% | 22,000 | 440億8040万 | +3.38% | 10.38 | 1.65 |
| 07/16 | 2,268 | 2,345 | 2,268 | 2,292 | +1.42% | 41,300 | 440億6117万 | +3.95% | 10.37 | 1.64 |
| 07/12 | 2,201 | 2,280 | 2,201 | 2,260 | +1.44% | 24,300 | 434億4601万 | +3.2% | 10.23 | 1.62 |
| 07/11 | 2,286 | 2,286 | 2,223 | 2,228 | -1.85% | 14,200 | 428億3084万 | +2.34% | 10.08 | 1.6 |
| 07/10 | 2,285 | 2,285 | 2,264 | 2,270 | -0.44% | 27,400 | 436億3825万 | +4.9% | 10.27 | 1.63 |
| 07/09 | 2,281 | 2,304 | 2,260 | 2,280 | +0.84% | 37,300 | 438億3049万 | +6.29% | 10.32 | 1.64 |
| 07/08 | 2,276 | 2,287 | 2,251 | 2,261 | -1.4% | 20,000 | 434億6523万 | +6.15% | 10.23 | 1.62 |
| 07/05 | 2,272 | 2,300 | 2,260 | 2,293 | +0.92% | 21,700 | 440億8040万 | +8.42% | 10.38 | 1.65 |
| 07/04 | 2,290 | 2,296 | 2,249 | 2,272 | 0% | 21,900 | 436億7670万 | +8.29% | 10.28 | 1.63 |
| 07/03 | 2,323 | 2,340 | 2,257 | 2,272 | -2.53% | 60,300 | 436億7670万 | +9.34% | 10.28 | 1.63 |
| 07/02 | 2,326 | 2,375 | 2,314 | 2,331 | +1.66% | 43,400 | 448億1091万 | +13.32% | 10.55 | 1.67 |
| 07/01 | 2,234 | 2,310 | 2,234 | 2,293 | +3.29% | 45,700 | 440億8040万 | +12.73% | 10.38 | 1.65 |
| 06/28 | 2,213 | 2,250 | 2,163 | 2,220 | +0.27% | 55,800 | 426億7705万 | +10.28% | 10.05 | 1.59 |
| 06/27 | 2,194 | 2,214 | 2,171 | 2,214 | +1.14% | 146,300 | 425億6171万 | +10.92% | 10.02 | 1.59 |
| 06/26 | 2,200 | 2,206 | 2,160 | 2,189 | -0.14% | 21,900 | 420億8111万 | +10.56% | 9.91 | 1.57 |
| 06/25 | 2,195 | 2,208 | 2,179 | 2,192 | +0.37% | 33,000 | 421億3878万 | +11.61% | 9.92 | 1.57 |
| 06/24 | 2,197 | 2,201 | 2,155 | 2,184 | -0.86% | 44,500 | 419億8499万 | +12.06% | 9.88 | 1.57 |
| 06/21 | 2,246 | 2,273 | 2,183 | 2,203 | -1.91% | 75,300 | 423億5025万 | +13.85% | 9.97 | 1.58 |
| 06/20 | 2,188 | 2,252 | 2,182 | 2,246 | +2.65% | 71,400 | 431億7687万 | +16.92% | 10.16 | 1.61 |
| 06/19 | 2,156 | 2,189 | 2,152 | 2,188 | +2.82% | 38,700 | 420億6189万 | +14.86% | 9.9 | 1.57 |
| 06/18 | 2,101 | 2,180 | 2,101 | 2,128 | +1.58% | 56,300 | 409億845万 | +12.53% | 9.63 | 1.53 |
| 06/17 | 2,070 | 2,095 | 2,046 | 2,095 | +0.43% | 33,400 | 402億7407万 | +11.5% | 9.48 | 1.5 |
| 06/14 | 2,071 | 2,171 | 2,051 | 2,086 | +0.92% | 96,100 | 401億105万 | +11.67% | 9.44 | 1.5 |
| 06/13 | 2,100 | 2,100 | 2,051 | 2,067 | -1.76% | 49,300 | 397億3580万 | +11.31% | 9.35 | 1.48 |
| 06/12 | 1,969 | 2,109 | 1,929 | 2,104 | +6.86% | 123,500 | 404億4708万 | +13.91% | 9.52 | 1.51 |
| 06/11 | 1,902 | 1,969 | 1,887 | 1,969 | +3.52% | 43,100 | 378億5185万 | +7.24% | 8.91 | 1.41 |
| 06/10 | 1,930 | 1,930 | 1,877 | 1,902 | -1.96% | 58,000 | 365億6385万 | +3.93% | 8.61 | 1.37 |
| 06/07 | 1,899 | 1,994 | 1,884 | 1,940 | +2.16% | 147,800 | 372億9436万 | +6.13% | 8.78 | 1.39 |
| 06/06 | 1,781 | 1,901 | 1,781 | 1,899 | +6.15% | 110,700 | 365億618万 | +4.11% | 8.59 | 1.36 |
| 06/05 | 1,907 | 1,919 | 1,771 | 1,789 | -6.34% | 236,000 | 343億9155万 | -1.81% | 8.1 | 1.28 |
| 06/04 | 1,897 | 1,916 | 1,880 | 1,910 | +0.79% | 94,500 | 367億1764万 | +4.89% | 8.64 | 1.37 |
| 06/03 | 1,849 | 1,895 | 1,841 | 1,895 | +2.32% | 64,800 | 364億2929万 | +4.35% | 8.58 | 1.36 |
| 05/31 | 1,781 | 1,852 | 1,775 | 1,852 | +3.99% | 33,600 | 356億266万 | +2.21% | 8.38 | 1.33 |
| 05/30 | 1,769 | 1,781 | 1,742 | 1,781 | +1.6% | 51,300 | 342億3776万 | -1.55% | 8.06 | 1.28 |
| 05/29 | 1,756 | 1,786 | 1,745 | 1,753 | +0.57% | 36,200 | 336億9949万 | -2.93% | 7.93 | 1.26 |
| 05/28 | 1,760 | 1,762 | 1,720 | 1,743 | -1.41% | 42,800 | 335億725万 | -3.17% | 7.89 | 1.25 |
| 05/27 | 1,790 | 1,790 | 1,750 | 1,768 | -1.61% | 22,800 | 339億8785万 | -1.5% | 8 | 1.27 |
| 05/24 | 1,810 | 1,810 | 1,792 | 1,797 | -0.72% | 8,900 | 345億4534万 | +0.45% | 8.13 | 1.29 |
| 05/23 | 1,820 | 1,823 | 1,800 | 1,810 | +0.22% | 13,900 | 347億9525万 | +1.57% | 8.19 | 1.3 |
| 05/22 | 1,817 | 1,847 | 1,803 | 1,806 | -0.39% | 16,500 | 347億1836万 | +1.63% | 8.17 | 1.3 |
| 05/21 | 1,835 | 1,845 | 1,802 | 1,813 | -0.87% | 27,600 | 348億5293万 | +2.31% | 8.21 | 1.3 |
| 05/20 | 1,844 | 1,860 | 1,816 | 1,829 | -1.51% | 23,500 | 351億6051万 | +3.51% | 8.28 | 1.31 |
| 05/17 | 1,828 | 1,860 | 1,828 | 1,857 | +0.38% | 15,600 | 356億9878万 | +5.33% | 8.4 | 1.33 |
| 05/16 | 1,841 | 1,850 | 1,815 | 1,850 | +0.49% | 31,100 | 355億6421万 | +5.11% | 8.37 | 1.33 |
| 05/15 | 1,819 | 1,843 | 1,806 | 1,841 | +1.83% | 42,700 | 353億9119万 | +4.78% | 8.33 | 1.32 |
| 05/14 | 1,829 | 1,839 | 1,791 | 1,808 | -1.36% | 36,300 | 347億5681万 | +3.14% | 8.18 | 1.3 |
| 05/13 | 1,803 | 1,843 | 1,795 | 1,833 | +0.99% | 26,200 | 352億3740万 | +4.62% | 8.3 | 1.32 |
| 05/10 | 1,815 | 1,816 | 1,794 | 1,815 | 0% | 23,500 | 348億9137万 | +3.77% | 8.21 | 1.3 |
| 05/09 | 1,820 | 1,829 | 1,801 | 1,815 | -0.27% | 15,300 | 348億9137万 | +3.89% | 8.21 | 1.3 |
| 05/08 | 1,838 | 1,838 | 1,812 | 1,820 | -0.87% | 12,100 | 349億8749万 | +4.24% | 8.24 | 1.31 |
| 05/07 | 1,848 | 1,854 | 1,824 | 1,836 | +0.38% | 25,700 | 352億9508万 | +5.09% | 8.31 | 1.32 |
| 05/02 | 1,848 | 1,873 | 1,812 | 1,829 | -1.77% | 38,800 | 351億6051万 | +4.75% | 8.28 | 1.31 |
| 05/01 | 1,838 | 1,866 | 1,799 | 1,862 | +1.47% | 44,300 | 357億9490万 | +6.64% | 8.43 | 1.34 |
| 04/30 | 1,783 | 1,838 | 1,776 | 1,835 | +3.44% | 35,300 | 352億7585万 | +5.28% | 8.3 | 1.28 |
| 04/26 | 1,761 | 1,777 | 1,737 | 1,774 | +0.28% | 27,300 | 341億319万 | +1.95% | 8.03 | 1.24 |
| 04/25 | 1,793 | 1,816 | 1,769 | 1,769 | -1.45% | 126,600 | 340億707万 | +1.67% | 8.01 | 1.24 |
| 04/24 | 1,782 | 1,807 | 1,767 | 1,795 | +0.39% | 35,000 | 345億690万 | +3.16% | 8.12 | 1.25 |
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 10月期 | 116 463 11/28 | 50 200 10/9 | 62,400 15,600 11/28 | - | - | +20.23% 12/19 | -24.16% 10/8 |
| 2009年 10月期 | 84 336 7/7 | 54 216 11/20 | 52,400 13,100 6/24 | - | - | +13.37% 12/29 | -15.59% 11/13 |
| 2010年 10月期 | 107 428 4/26 | 60 241 11/26 241 11/25 他3件 | 155,200 38,800 3/30 | - | - | +22.01% 4/2 | -10.58% 5/13 |
| 2011年 10月期 | 266 1,064 10/28 | 88 350 3/17 350 3/16 | 220,800 55,200 9/13 | 51億4976万 | 16億9400万 | +26.36% 9/15 | -36.26% 3/16 |
| 2012年 10月期 | 324 1,295 4/4 | 202 807 12/27 | 156,400 39,100 11/30 | 62億6780万 | 39億588万 | +13.05% 3/5 | -13.75% 12/27 |
| 2013年 10月期 | 566 2,265 4/30 | 293 1,170 11/16 1,170 11/5 他3件 | 228,800 57,200 2/15 | 109億6260万 | 56億6280万 | +23.88% 2/5 | -21.8% 6/7 |
| 2014年 10月期 | 700 1,400 9/4 | 395 1,581 11/1 | 95,600 23,900 12/25 | 135億5200万 | 76億5204万 | +14.12% 7/7 | -8.94% 10/17 |
| 2015年 10月期 | 1,204 2,408 10/1 | 569 1,138 11/14 | 101,600 50,800 12/16 | 233億944万 | 110億1584万 | +19.65% 12/30 | -11.97% 8/25 |
| 2016年 10月期 | 1,177 2,354 11/11 | 740 1,480 6/24 | 438,200 219,100 1/27 | 227億8672万 | 155億1780万 | +16.31% 11/21 | -15.42% 2/12 |
| 2017年 10月期 | 1,274 2,548 11/24 | 948 1,895 6/13 | 456,200 228,100 11/29 | 267億1578万 | 198億6907万 | +15.33% 2/15 | -10.4% 1/10 |
| 2018年 10月期 | 1,485 2,970 3/30 | 1,010 2,019 10/30 | 316,400 158,200 4/24 | 311億4045万 | 211億6921万 | +11.94% 1/12 | -10.93% 10/29 |
| 2019年 10月期 | 1,175 2,350 4/11 | 888 1,775 12/25 | 273,800 136,900 4/23 | 246億3975万 | 186億1087万 | +8.57% 3/5 | -9.47% 12/25 |
| 2020年 10月期 | 1,327 2,654 10/8 | 693 1,385 3/13 | 412,200 206,100 4/27 | 278億2719万 | 145億2172万 | +14.23% 10/8 | -24.19% 3/13 |
| 2021年 10月期 | 1,438 2,876 4/14 | 1,035 2,070 1/29 2,070 11/2 | 311,000 155,500 4/27 | 301億5486万 | 217億395万 | +11.85% 4/12 | -8.28% 5/20 |
| 2022年 10月期 | 1,322 9/6 | 1,045 4/27 | 268,000 4/27 | 264億34万 | 219億1365万 | +8.18% 6/6 | -8.8% 4/26 |
| 2023年 10月期 | 2,173 9/6 | 1,216 2/22 11/4 | 359,200 9/6 | 433億9481万 | 242億8352万 | +19.71% 6/20 | -13.57% 10/19 |
| 最新 | 2,053 2024/9/18 | 27,300 | 394億6666万 | -5.09% 2,163 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -73%（0.27倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/29
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 77%（1.77倍）
- 2011/12/30 vs 2010/12/30
- 76%（1.76倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/09/18 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
29円（2001/01/10） - 6979%（70.79倍）
2,053円（9/18）