株価チャート
株価
10/24
- 前日 (10/23)
- 1,650
- 始値
- 1,645
- 高値
- 1,645
- 安値
- 1,570
- 終値 -4.42%
- 1,577
- 出来高 +72.68%
- 35,400
乖離率
- 株価（5日）
移動平均値 - -4.19%
1,646 - 株価（25日）
移動平均値 - -3.01%
1,626 - 出来高（5日）
移動平均値 - +75.77%
20,140
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 | 1,645 | 1,645 | 1,570 | 1,577 | -4.42% | 35,400 | 27億8672万 | -3.01% | 6.58 | 0.52 |
| 10/23 | 1,674 | 1,680 | 1,646 | 1,650 | -0.6% | 20,500 | 29億1572万 | +1.73% | 6.89 | 0.55 |
| 10/22 | 1,679 | 1,689 | 1,640 | 1,660 | -1.13% | 18,700 | 29億3339万 | +2.85% | 6.93 | 0.55 |
| 10/21 | 1,671 | 1,683 | 1,671 | 1,679 | +0.84% | 7,100 | 29億6696万 | +4.74% | 7.01 | 0.56 |
| 10/18 | 1,670 | 1,680 | 1,665 | 1,665 | -0.54% | 19,000 | 29億4222万 | +4.65% | 6.95 | 0.55 |
| 10/17 | 1,672 | 1,675 | 1,661 | 1,674 | +0.24% | 9,700 | 29億5813万 | +5.88% | 6.99 | 0.56 |
| 10/16 | 1,657 | 1,674 | 1,650 | 1,670 | +0.78% | 10,100 | 29億5106万 | +6.44% | 6.97 | 0.55 |
| 10/15 | 1,648 | 1,669 | 1,648 | 1,657 | +0.55% | 10,000 | 29億2809万 | +6.35% | 6.92 | 0.55 |
| 10/11 | 1,644 | 1,662 | 1,641 | 1,648 | -0.24% | 7,500 | 29億1218万 | +6.46% | 6.88 | 0.55 |
| 10/10 | 1,661 | 1,665 | 1,644 | 1,652 | -0.54% | 12,100 | 29億1925万 | +7.34% | 6.9 | 0.55 |
| 10/09 | 1,672 | 1,672 | 1,642 | 1,661 | -0.24% | 10,500 | 29億3515万 | +8.49% | 6.93 | 0.55 |
| 10/08 | 1,663 | 1,675 | 1,658 | 1,665 | -0.3% | 8,000 | 29億4222万 | +9.4% | 6.95 | 0.55 |
| 10/07 | 1,670 | 1,682 | 1,645 | 1,670 | 0% | 32,900 | 29億5106万 | +10.38% | 6.97 | 0.55 |
| 10/04 | 1,697 | 1,697 | 1,642 | 1,670 | -1.36% | 30,800 | 29億5106万 | +11.26% | 6.97 | 0.55 |
| 10/03 | 1,729 | 1,729 | 1,680 | 1,693 | +0.24% | 29,000 | 29億9170万 | +13.7% | 7.07 | 0.56 |
| 10/02 | 1,730 | 1,735 | 1,682 | 1,689 | -2.37% | 44,400 | 29億8463万 | +14.35% | 7.05 | 0.56 |
| 10/01 | 1,696 | 1,730 | 1,680 | 1,730 | +3.9% | 37,800 | 30億5708万 | +18.17% | 7.22 | 0.57 |
| 09/30 | 1,578 | 1,694 | 1,565 | 1,665 | +2.9% | 36,300 | 29億4222万 | +14.91% | 6.95 | 0.55 |
| 09/27 | 1,566 | 1,620 | 1,534 | 1,618 | +3.39% | 42,100 | 28億5917万 | +12.52% | 6.75 | 0.54 |
| 09/26 | 1,520 | 1,586 | 1,520 | 1,565 | +3.23% | 19,500 | 27億6551万 | +9.59% | 6.53 | 0.52 |
| 09/25 | 1,497 | 1,518 | 1,487 | 1,516 | +1.07% | 14,100 | 26億7892万 | +6.69% | 6.33 | 0.5 |
| 09/24 | 1,500 | 1,500 | 1,492 | 1,500 | 0% | 8,200 | 26億5065万 | +6.01% | 6.26 | 0.5 |
| 09/20 | 1,503 | 1,514 | 1,496 | 1,500 | +0.33% | 7,500 | 26億5065万 | +6.38% | 6.26 | 0.5 |
| 09/19 | 1,494 | 1,497 | 1,480 | 1,495 | +1.01% | 6,000 | 26億4182万 | +6.48% | 6.24 | 0.5 |
| 09/18 | 1,480 | 1,500 | 1,466 | 1,480 | +0.68% | 17,400 | 26億1531万 | +5.94% | 6.18 | 0.49 |
| 09/17 | 1,480 | 1,480 | 1,453 | 1,470 | +1.59% | 29,800 | 25億9764万 | +5.68% | 6.14 | 0.49 |
| 09/13 | 1,423 | 1,447 | 1,401 | 1,447 | +3.88% | 14,800 | 25億5699万 | +4.48% | 6.04 | 0.48 |
| 09/12 | 1,387 | 1,402 | 1,386 | 1,393 | +0.14% | 1,600 | 24億6157万 | +0.8% | 5.81 | 0.46 |
| 09/11 | 1,401 | 1,405 | 1,391 | 1,391 | -1% | 1,700 | 24億5804万 | +1.02% | 5.81 | 0.46 |
| 09/10 | 1,385 | 1,405 | 1,385 | 1,405 | +2.93% | 2,900 | 24億8278万 | +2.63% | 5.87 | 0.47 |
| 09/09 | 1,371 | 1,391 | 1,317 | 1,365 | -2.57% | 3,500 | 24億1209万 | +0.52% | 5.7 | 0.45 |
| 09/06 | 1,408 | 1,409 | 1,400 | 1,401 | -0.5% | 3,200 | 24億7571万 | +3.17% | 5.85 | 0.46 |
| 09/05 | 1,412 | 1,425 | 1,403 | 1,408 | -0.71% | 5,500 | 24億8808万 | +3.68% | 5.88 | 0.47 |
| 09/04 | 1,431 | 1,454 | 1,412 | 1,418 | -2.21% | 10,400 | 25億575万 | +4.42% | 5.92 | 0.47 |
| 09/03 | 1,467 | 1,468 | 1,450 | 1,450 | -0.07% | 1,700 | 25億6230万 | +6.77% | 6.05 | 0.48 |
| 09/02 | 1,449 | 1,463 | 1,449 | 1,451 | +1.97% | 5,700 | 25億6406万 | +7.01% | 6.06 | 0.48 |
| 08/30 | 1,398 | 1,427 | 1,398 | 1,423 | +2.6% | 4,200 | 25億1458万 | +5.1% | 5.94 | 0.47 |
| 08/29 | 1,361 | 1,387 | 1,361 | 1,387 | +0.8% | 4,400 | 24億5097万 | +2.51% | 5.79 | 0.46 |
| 08/28 | 1,370 | 1,378 | 1,368 | 1,376 | +0.36% | 2,600 | 24億3153万 | +1.55% | 5.74 | 0.46 |
| 08/27 | 1,375 | 1,380 | 1,371 | 1,371 | -0.22% | 5,100 | 24億2269万 | +1.03% | 5.72 | 0.45 |
| 08/26 | 1,366 | 1,374 | 1,366 | 1,374 | +0.59% | 800 | 24億2800万 | +1.03% | 5.74 | 0.46 |
| 08/23 | 1,367 | 1,370 | 1,366 | 1,366 | -1.01% | 800 | 24億1386万 | +0.22% | 5.7 | 0.45 |
| 08/22 | 1,365 | 1,380 | 1,365 | 1,380 | +0.07% | 4,200 | 24億3860万 | +1.02% | 5.76 | 0.46 |
| 08/21 | 1,357 | 1,379 | 1,354 | 1,379 | -0.58% | 3,100 | 24億3683万 | +0.8% | 5.76 | 0.46 |
| 08/20 | 1,366 | 1,387 | 1,366 | 1,387 | +1.91% | 800 | 24億5097万 | +1.17% | 5.79 | 0.46 |
| 08/19 | 1,369 | 1,399 | 1,360 | 1,361 | -1.38% | 3,800 | 24億502万 | -0.95% | 5.68 | 0.45 |
| 08/16 | 1,337 | 1,385 | 1,337 | 1,380 | +3.6% | 7,800 | 24億3860万 | +0.22% | 5.76 | 0.46 |
| 08/15 | 1,348 | 1,360 | 1,332 | 1,332 | +0.08% | 4,000 | 23億5378万 | -3.48% | 5.56 | 0.44 |
| 08/14 | 1,340 | 1,340 | 1,331 | 1,331 | -0.52% | 300 | 23億5201万 | -3.9% | 5.56 | 0.44 |
| 08/13 | 1,322 | 1,358 | 1,321 | 1,338 | +1.13% | 3,300 | 23億6438万 | -3.67% | 5.59 | 0.44 |
| 08/09 | 1,400 | 1,400 | 1,300 | 1,323 | -2.14% | 6,600 | 23億3787万 | -5.03% | 5.52 | 0.44 |
| 08/08 | 1,234 | 1,380 | 1,234 | 1,352 | +6.96% | 14,800 | 23億8912万 | -3.36% | 5.64 | 0.45 |
| 08/07 | 1,174 | 1,290 | 1,173 | 1,264 | +4.46% | 5,200 | 22億3361万 | -9.97% | 5.28 | 0.42 |
| 08/06 | 1,167 | 1,230 | 1,167 | 1,210 | +8.04% | 13,100 | 21億3819万 | -14.37% | 5.05 | 0.4 |
| 08/05 | 1,340 | 1,340 | 1,120 | 1,120 | -18.25% | 50,300 | 19億7915万 | -21.35% | 4.68 | 0.37 |
| 08/02 | 1,352 | 1,400 | 1,352 | 1,370 | -2.21% | 8,200 | 24億2093万 | -4.73% | 5.72 | 0.45 |
| 08/01 | 1,405 | 1,423 | 1,393 | 1,401 | -1.06% | 2,500 | 24億7571万 | -2.84% | 5.85 | 0.46 |
| 07/31 | 1,415 | 1,416 | 1,410 | 1,416 | +0.78% | 2,000 | 25億221万 | -1.87% | 5.91 | 0.47 |
| 07/30 | 1,405 | 1,415 | 1,405 | 1,405 | +0.29% | 1,500 | 24億8278万 | -2.77% | 5.87 | 0.47 |
| 07/29 | 1,409 | 1,419 | 1,401 | 1,401 | -0.21% | 2,500 | 24億7571万 | -3.11% | 5.85 | 0.46 |
| 07/26 | 1,405 | 1,412 | 1,381 | 1,404 | -0.07% | 2,900 | 24億8101万 | -2.97% | 5.86 | 0.47 |
| 07/25 | 1,408 | 1,421 | 1,400 | 1,405 | -1.13% | 4,200 | 24億8278万 | -2.97% | 5.87 | 0.47 |
| 07/24 | 1,432 | 1,434 | 1,421 | 1,421 | -0.98% | 1,800 | 25億1105万 | -1.93% | 5.93 | 0.47 |
| 07/23 | 1,450 | 1,456 | 1,435 | 1,435 | -0.69% | 900 | 25億3579万 | -0.97% | 5.99 | 0.48 |
| 07/22 | 1,444 | 1,445 | 1,436 | 1,445 | +0.07% | 1,100 | 25億5346万 | -0.28% | 6.03 | 0.48 |
| 07/19 | 1,444 | 1,444 | 1,443 | 1,444 | 0% | 500 | 25億5169万 | -0.28% | 6.03 | 0.48 |
| 07/18 | 1,444 | 1,444 | 1,441 | 1,444 | 0% | 1,700 | 25億5169万 | -0.21% | 6.03 | 0.48 |
| 07/17 | 1,444 | 1,444 | 1,444 | 1,444 | 0% | 200 | 25億5169万 | -0.21% | 6.03 | 0.48 |
| 07/16 | 1,459 | 1,459 | 1,444 | 1,444 | -0.41% | 700 | 25億5169万 | -0.14% | 6.03 | 0.48 |
| 07/12 | 1,451 | 1,451 | 1,450 | 1,450 | +0.42% | 300 | 25億6230万 | +0.35% | 6.05 | 0.48 |
| 07/11 | 1,447 | 1,447 | 1,444 | 1,444 | -0.48% | 400 | 25億5169万 | 0% | 6.03 | 0.48 |
| 07/10 | 1,465 | 1,465 | 1,450 | 1,451 | -0.82% | 900 | 25億6406万 | +0.55% | 6.06 | 0.48 |
| 07/09 | 1,463 | 1,463 | 1,463 | 1,463 | +1.6% | 100 | 25億8527万 | +1.46% | 6.11 | 0.49 |
| 07/08 | 1,437 | 1,440 | 1,437 | 1,440 | 0% | 700 | 25億4462万 | -0.07% | 6.01 | 0.48 |
| 07/05 | 1,473 | 1,473 | 1,410 | 1,440 | -2.04% | 4,800 | 25億4462万 | +0.07% | 6.01 | 0.48 |
| 07/04 | 1,490 | 1,490 | 1,470 | 1,470 | +0.68% | 2,600 | 25億9764万 | +2.3% | 6.14 | 0.49 |
| 07/03 | 1,494 | 1,494 | 1,460 | 1,460 | -1.88% | 3,300 | 25億7997万 | +1.81% | 6.09 | 0.48 |
| 07/02 | 1,478 | 1,488 | 1,472 | 1,488 | -0.2% | 1,200 | 26億2945万 | +3.91% | 6.21 | 0.49 |
| 07/01 | 1,473 | 1,491 | 1,473 | 1,491 | +1.36% | 3,800 | 26億3475万 | +4.34% | 6.22 | 0.49 |
| 06/28 | 1,464 | 1,471 | 1,453 | 1,471 | +0.48% | 2,000 | 25億9940万 | +3.16% | 6.14 | 0.49 |
| 06/27 | 1,454 | 1,464 | 1,440 | 1,464 | +1.67% | 3,800 | 25億8704万 | +2.81% | 6.11 | 0.49 |
| 06/26 | 1,459 | 1,459 | 1,440 | 1,440 | -0.62% | 1,000 | 25億4462万 | +1.27% | 6.01 | 0.48 |
| 06/25 | 1,434 | 1,450 | 1,434 | 1,449 | +1.12% | 1,300 | 25億6053万 | +1.97% | 6.05 | 0.48 |
| 06/24 | 1,433 | 1,435 | 1,433 | 1,433 | -0.14% | 600 | 25億3226万 | +0.99% | 5.98 | 0.48 |
| 06/21 | 1,433 | 1,435 | 1,433 | 1,435 | +0.42% | 1,500 | 25億3579万 | +1.2% | 5.99 | 0.48 |
| 06/20 | 1,429 | 1,429 | 1,429 | 1,429 | -0.35% | 200 | 25億2519万 | +0.85% | 5.97 | 0.47 |
| 06/19 | 1,423 | 1,434 | 1,420 | 1,434 | +0.77% | 3,000 | 25億3402万 | +1.27% | 5.99 | 0.48 |
| 06/18 | 1,425 | 1,434 | 1,423 | 1,423 | -0.28% | 1,300 | 25億1458万 | +0.57% | 5.94 | 0.47 |
| 06/17 | 1,428 | 1,428 | 1,411 | 1,427 | -0.21% | 3,400 | 25億2165万 | +0.92% | 5.96 | 0.47 |
| 06/14 | 1,418 | 1,430 | 1,418 | 1,430 | +0.63% | 5,800 | 25億2695万 | +1.13% | 5.97 | 0.47 |
| 06/13 | 1,421 | 1,421 | 1,421 | 1,421 | -0.14% | 800 | 25億1105万 | +0.57% | 5.93 | 0.47 |
| 06/12 | 1,423 | 1,423 | 1,421 | 1,423 | +0.14% | 500 | 25億1458万 | +0.64% | 5.94 | 0.47 |
| 06/11 | 1,428 | 1,428 | 1,421 | 1,421 | -0.56% | 800 | 25億1105万 | +0.57% | 5.93 | 0.47 |
| 06/10 | 1,418 | 1,429 | 1,418 | 1,429 | +0.78% | 800 | 25億2519万 | +1.06% | 5.97 | 0.47 |
| 06/07 | 1,414 | 1,418 | 1,414 | 1,418 | -0.56% | 500 | 25億575万 | +0.35% | 5.92 | 0.47 |
| 06/06 | 1,429 | 1,429 | 1,414 | 1,426 | -0.21% | 1,200 | 25億1989万 | +0.92% | 5.95 | 0.47 |
| 06/05 | 1,409 | 1,430 | 1,409 | 1,429 | +0.28% | 1,800 | 25億2519万 | +1.2% | 5.97 | 0.47 |
| 06/04 | 1,399 | 1,425 | 1,399 | 1,425 | +1.86% | 5,600 | 25億1812万 | +0.92% | 5.95 | 0.47 |
| 06/03 | 1,418 | 1,418 | 1,399 | 1,399 | -0.07% | 1,200 | 24億7217万 | -0.85% | 5.84 | 0.46 |
| 05/31 | 1,391 | 1,420 | 1,391 | 1,400 | +0.72% | 2,500 | 24億7394万 | -0.78% | 5.84 | 0.46 |
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 | 1,188 8/27 | 740 10/9 | 18,700 1/24 | - | - | +9.71% 3/6 | -28% 10/10 |
| 2009年 10月期 | 838 11/4 | 556 10/27 | 8,800 6/16 | - | - | +2.78% 6/15 | -9.84% 6/17 |
| 2010年 10月期 | 633 6/17 | 491 11/13 | 7,000 11/13 | - | - | +8.25% 10/8 | -30.62% 11/10 |
| 2011年 10月期 | 529 11/1 | 270 3/14 | 101,400 11/9 | 9億1622万 | 4億6764万 | +38.92% 3/28 | -19.81% 3/14 |
| 2012年 10月期 | 747 9/12 | 330 12/1 | 127,800 9/14 | 12億9380万 | 5億7156万 | +33.58% 6/13 | -18.2% 9/20 |
| 2013年 10月期 | 730 3/7 | 300 9/13 | 83,800 6/13 | 12億6436万 | 5億1960万 | +25.34% 3/7 | -30.82% 6/26 |
| 2014年 10月期 | 2,049 9/25 | 289 2/14 | 1,134,000 9/24 | 35億4886万 | 5億54万 | +108.5% 7/10 | -32.87% 10/21 |
| 2015年 10月期 | 1,329 11/13 | 583 2/17 2/6 | 703,500 12/12 | 23億182万 | 10億975万 | +43.92% 6/15 | -19% 12/25 |
| 2016年 10月期 | 1,280 6/13 | 560 2/12 1/22 | 379,500 5/20 | 22億1696万 | 9億6992万 | +38.07% 6/6 | -20.7% 6/24 |
| 2017年 10月期 | 2,570 4/14 | 727 3/28 3/27 | 1,639,100 4/6 | 44億5124万 | 12億5916万 | +117.65% 4/13 | -21.91% 6/16 |
| 2018年 10月期 | 1,410 6/18 | 859 10/30 | 494,700 6/18 | 24億4212万 | 14億8778万 | +32.04% 6/18 | -16.56% 12/26 |
| 2019年 10月期 | 1,011 10/11 | 602 12/26 | 72,400 10/11 | 17億5105万 | 10億4266万 | +9.64% 10/15 | -24.34% 12/25 |
| 2020年 10月期 | 1,440 1/10 | 503 3/16 | 268,900 12/19 | 24億9408万 | 8億7451万 | +43.79% 12/19 | -38.37% 3/13 |
| 2021年 10月期 | 1,466 1/13 | 790 11/18 | 1,235,700 1/12 | 25億4878万 | 13億7349万 | +48.47% 1/12 | -11.65% 7/9 |
| 2022年 10月期 | 1,340 6/15 | 822 1/27 11/2 | 165,500 11/24 | 23億5011万 | 14億3468万 | +14.03% 6/16 | -8.89% 11/4 |
| 2023年 10月期 | 2,048 10/2 | 1,019 12/21 | 358,200 9/13 | 36億609万 | 17億8714万 | +30.06% 9/15 | -16.45% 11/2 |
| 最新 | 1,577 2024/10/24 | 35,400 | 27億8672万 | -3.01% 1,626 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- -19%（0.81倍）
- 2010/12/29 vs 2009/12/29
- -40%（0.6倍）
- 2011/12/26 vs 2010/12/29
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/26
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -34%（0.66倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/10/24 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
270円（2011/03/14） - 484%（5.84倍）
1,577円（10/24）