株価チャート
株価
10/30
- 前日 (10/29)
- 1,209
- 始値
- 1,209
- 高値
- 1,210
- 安値
- 1,196
- 終値 -0.83%
- 1,199
- 出来高 +83.3%
- 172,300
乖離率
- 株価（5日）
移動平均値 - +0.25%
1,196 - 株価（25日）
移動平均値 - -2.68%
1,232 - 出来高（5日）
移動平均値 - +41.28%
121,960
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 | 1,209 | 1,210 | 1,196 | 1,199 | -0.83% | 172,300 | 206億9820万 | -2.68% | 12.44 | 0.85 |
| 10/29 | 1,203 | 1,213 | 1,195 | 1,209 | +0.25% | 94,000 | 208億7083万 | -2.18% | 12.54 | 0.86 |
| 10/28 | 1,174 | 1,213 | 1,174 | 1,206 | +2.73% | 105,300 | 208億1904万 | -2.74% | 12.51 | 0.86 |
| 10/25 | 1,183 | 1,191 | 1,170 | 1,174 | -1.51% | 128,900 | 202億6663万 | -5.63% | 12.18 | 0.84 |
| 10/24 | 1,190 | 1,193 | 1,179 | 1,192 | -0.25% | 109,300 | 205億7736万 | -4.49% | 12.37 | 0.85 |
| 10/23 | 1,210 | 1,210 | 1,193 | 1,195 | -1.65% | 124,700 | 206億2915万 | -4.55% | 12.4 | 0.85 |
| 10/22 | 1,233 | 1,238 | 1,212 | 1,215 | -1.46% | 141,000 | 209億7441万 | -3.26% | 12.61 | 0.87 |
| 10/21 | 1,239 | 1,239 | 1,226 | 1,233 | -0.4% | 94,500 | 212億8514万 | -2.07% | 12.79 | 0.88 |
| 10/18 | 1,234 | 1,247 | 1,232 | 1,238 | +0.81% | 68,000 | 213億7146万 | -1.75% | 12.84 | 0.88 |
| 10/17 | 1,243 | 1,246 | 1,228 | 1,228 | -1.21% | 57,200 | 211億9883万 | -2.77% | 12.74 | 0.88 |
| 10/16 | 1,227 | 1,248 | 1,223 | 1,243 | +0.89% | 62,000 | 214億5777万 | -1.74% | 12.9 | 0.89 |
| 10/15 | 1,232 | 1,237 | 1,218 | 1,232 | +0.24% | 93,500 | 212億6788万 | -2.84% | 12.78 | 0.88 |
| 10/11 | 1,240 | 1,257 | 1,229 | 1,229 | -0.16% | 98,400 | 212億1609万 | -3.38% | 12.75 | 0.88 |
| 10/10 | 1,234 | 1,241 | 1,225 | 1,231 | -0.24% | 75,100 | 212億5062万 | -3.45% | 12.77 | 0.88 |
| 10/09 | 1,237 | 1,237 | 1,217 | 1,234 | +0.82% | 92,400 | 213億240万 | -3.59% | 12.8 | 0.88 |
| 10/08 | 1,265 | 1,266 | 1,224 | 1,224 | -4.08% | 194,600 | 211億2977万 | -4.75% | 12.7 | 0.87 |
| 10/07 | 1,276 | 1,282 | 1,268 | 1,276 | +0.87% | 112,800 | 220億2745万 | -1.09% | 13.24 | 0.91 |
| 10/04 | 1,235 | 1,274 | 1,233 | 1,265 | +2.1% | 135,900 | 218億3755万 | -2.24% | 13.12 | 0.9 |
| 10/03 | 1,249 | 1,251 | 1,228 | 1,239 | +0.49% | 103,000 | 213億8872万 | -4.4% | 12.85 | 0.88 |
| 10/02 | 1,234 | 1,254 | 1,233 | 1,233 | -2.45% | 192,900 | 212億8514万 | -5.08% | 12.79 | 0.88 |
| 10/01 | 1,235 | 1,271 | 1,235 | 1,264 | +2.93% | 141,600 | 218億2029万 | -2.84% | 13.11 | 0.9 |
| 09/30 | 1,223 | 1,249 | 1,223 | 1,228 | -1.92% | 223,400 | 211億9883万 | -5.68% | 12.74 | 0.88 |
| 09/27 | 1,244 | 1,266 | 1,230 | 1,252 | -2.49% | 336,200 | 216億1314万 | -3.99% | 12.99 | 0.89 |
| 09/26 | 1,280 | 1,290 | 1,269 | 1,284 | +0.47% | 386,400 | 221億6555万 | -1.53% | 13.32 | 0.92 |
| 09/25 | 1,289 | 1,289 | 1,265 | 1,278 | -1.08% | 288,200 | 220億6197万 | -1.84% | 13.26 | 0.91 |
| 09/24 | 1,310 | 1,312 | 1,283 | 1,292 | -0.84% | 255,500 | 223億365万 | -0.62% | 13.4 | 0.92 |
| 09/20 | 1,320 | 1,326 | 1,298 | 1,303 | -0.38% | 200,500 | 224億9354万 | +0.46% | 13.52 | 0.93 |
| 09/19 | 1,300 | 1,312 | 1,293 | 1,308 | +1.47% | 146,600 | 225億7986万 | +1.24% | 13.57 | 0.93 |
| 09/18 | 1,300 | 1,318 | 1,286 | 1,289 | -0.39% | 147,700 | 222億5186万 | +0.23% | 13.37 | 0.92 |
| 09/17 | 1,295 | 1,298 | 1,272 | 1,294 | +0.62% | 119,100 | 223億3818万 | +1.17% | 13.42 | 0.92 |
| 09/13 | 1,288 | 1,295 | 1,276 | 1,286 | -0.54% | 112,600 | 222億7万 | +1.1% | 13.34 | 0.92 |
| 09/12 | 1,296 | 1,310 | 1,278 | 1,293 | +1.89% | 122,700 | 223億2091万 | +2.54% | 13.41 | 0.92 |
| 09/11 | 1,300 | 1,300 | 1,260 | 1,269 | -2.53% | 174,100 | 219億660万 | +2.01% | 13.17 | 0.9 |
| 09/10 | 1,295 | 1,311 | 1,285 | 1,302 | +1.32% | 94,400 | 224億7628万 | +6.11% | 13.51 | 0.93 |
| 09/09 | 1,263 | 1,294 | 1,260 | 1,285 | -1.76% | 210,700 | 221億8281万 | +6.55% | 13.33 | 0.92 |
| 09/06 | 1,339 | 1,340 | 1,296 | 1,308 | -1.21% | 156,300 | 225億7986万 | +9.82% | 13.57 | 0.93 |
| 09/05 | 1,301 | 1,358 | 1,294 | 1,324 | +1.3% | 224,500 | 228億5606万 | +12.49% | 13.74 | 0.94 |
| 09/04 | 1,321 | 1,348 | 1,307 | 1,307 | -3.97% | 353,800 | 225億6259万 | +12.29% | 13.56 | 0.93 |
| 09/03 | 1,364 | 1,367 | 1,349 | 1,361 | +0.07% | 139,000 | 234億9479万 | +18.25% | 14.12 | 0.97 |
| 09/02 | 1,369 | 1,384 | 1,357 | 1,360 | +0.07% | 195,400 | 234億7753万 | +19.72% | 14.11 | 0.97 |
| 08/30 | 1,375 | 1,375 | 1,344 | 1,359 | -0.37% | 235,000 | 234億6027万 | +21.34% | 14.1 | 0.97 |
| 08/29 | 1,314 | 1,379 | 1,296 | 1,364 | +3.41% | 316,000 | 235億4658万 | +23.55% | 14.15 | 0.97 |
| 08/28 | 1,304 | 1,319 | 1,293 | 1,319 | +1.15% | 104,100 | 227億6975万 | +21.12% | 13.68 | 0.94 |
| 08/27 | 1,285 | 1,318 | 1,274 | 1,304 | +1.48% | 147,600 | 225億1081万 | +21.3% | 13.53 | 0.93 |
| 08/26 | 1,292 | 1,297 | 1,270 | 1,285 | -0.39% | 186,600 | 221億8281万 | +20.88% | 13.33 | 0.92 |
| 08/23 | 1,290 | 1,304 | 1,282 | 1,290 | +0.7% | 189,600 | 222億6913万 | +22.62% | 13.38 | 0.92 |
| 08/22 | 1,259 | 1,284 | 1,257 | 1,281 | +2.48% | 156,300 | 221億1376万 | +23.17% | 13.29 | 0.91 |
| 08/21 | 1,227 | 1,253 | 1,225 | 1,250 | +1.87% | 186,400 | 215億7861万 | +21.48% | 12.97 | 0.89 |
| 08/20 | 1,240 | 1,245 | 1,218 | 1,227 | -0.32% | 192,100 | 211億8156万 | +20.41% | 12.73 | 0.87 |
| 08/19 | 1,236 | 1,250 | 1,222 | 1,231 | -0.57% | 236,300 | 212億5062万 | +21.76% | 12.77 | 0.88 |
| 08/16 | 1,206 | 1,243 | 1,192 | 1,238 | +6.45% | 405,300 | 213億7146万 | +23.55% | 12.84 | 0.88 |
| 08/15 | 1,166 | 1,170 | 1,151 | 1,163 | -0.26% | 195,000 | 200億7674万 | +17.12% | 12.07 | 0.83 |
| 08/14 | 1,135 | 1,183 | 1,122 | 1,166 | +4.2% | 325,600 | 201億2853万 | +18.26% | 12.1 | 0.83 |
| 08/13 | 1,138 | 1,153 | 1,107 | 1,119 | +1.63% | 375,300 | 193億1717万 | +14.18% | 11.61 | 0.8 |
| 08/09 | 1,137 | 1,139 | 1,077 | 1,101 | +8.15% | 810,400 | 190億644万 | +12.92% | 11.42 | 0.78 |
| 08/08 | 858 | 1,018 | 849 | 1,018 | +17.28% | 117,000 | 175億7362万 | +4.62% | 10.56 | 0.73 |
| 08/07 | 840 | 887 | 835 | 868 | +3.21% | 138,900 | 149億8419万 | -10.88% | 9.01 | 0.62 |
| 08/06 | 843 | 864 | 826 | 841 | +7.82% | 159,500 | 145億1809万 | -14.27% | 8.73 | 0.6 |
| 08/05 | 862 | 867 | 777 | 780 | -14% | 244,700 | 134億6505万 | -21.13% | 8.09 | 0.56 |
| 08/02 | 939 | 939 | 905 | 907 | -5.72% | 211,700 | 156億5744万 | -9.21% | 9.41 | 0.65 |
| 08/01 | 988 | 988 | 961 | 962 | -3.32% | 88,800 | 166億690万 | -4.28% | 9.98 | 0.69 |
| 07/31 | 984 | 995 | 974 | 995 | +1.63% | 47,300 | 171億7657万 | -1.29% | 10.32 | 0.71 |
| 07/30 | 980 | 985 | 972 | 979 | -0.31% | 243,200 | 173億8987万 | -3.17% | 10.16 | 0.7 |
| 07/29 | 980 | 987 | 971 | 982 | +1.34% | 65,100 | 174億4315万 | -3.06% | 10.19 | 0.7 |
| 07/26 | 966 | 974 | 957 | 969 | +0.31% | 75,300 | 172億1224万 | -4.63% | 10.05 | 0.69 |
| 07/25 | 960 | 973 | 956 | 966 | -0.72% | 97,100 | 171億5895万 | -5.11% | 10.02 | 0.69 |
| 07/24 | 987 | 987 | 969 | 973 | -1.42% | 121,900 | 172億8329万 | -4.79% | 10.09 | 0.69 |
| 07/23 | 996 | 999 | 982 | 987 | -0.9% | 107,500 | 175億3197万 | -3.61% | 10.24 | 0.7 |
| 07/22 | 1,004 | 1,005 | 992 | 996 | -0.5% | 53,200 | 176億9184万 | -2.92% | 10.33 | 0.71 |
| 07/19 | 1,002 | 1,007 | 997 | 1,001 | -0.2% | 60,300 | 177億8065万 | -2.72% | 10.39 | 0.71 |
| 07/18 | 1,003 | 1,010 | 1,001 | 1,003 | -0.2% | 49,300 | 178億1618万 | -2.62% | 10.41 | 0.71 |
| 07/17 | 1,007 | 1,014 | 1,005 | 1,005 | -0.2% | 35,900 | 178億5170万 | -2.62% | 10.43 | 0.72 |
| 07/16 | 1,016 | 1,016 | 1,007 | 1,007 | -0.79% | 34,300 | 178億8723万 | -2.52% | 10.45 | 0.72 |
| 07/12 | 1,011 | 1,019 | 1,008 | 1,015 | +0.4% | 44,900 | 180億2933万 | -1.93% | 10.53 | 0.72 |
| 07/11 | 1,004 | 1,014 | 990 | 1,011 | +0.7% | 145,300 | 179億5828万 | -2.41% | 10.49 | 0.72 |
| 07/10 | 1,000 | 1,004 | 995 | 1,004 | +0.5% | 63,600 | 178億3394万 | -3.18% | 10.42 | 0.72 |
| 07/09 | 1,002 | 1,008 | 995 | 999 | -0.3% | 113,600 | 177億4512万 | -3.85% | 10.36 | 0.71 |
| 07/08 | 1,017 | 1,020 | 1,001 | 1,002 | -1.38% | 110,800 | 177億9841万 | -3.75% | 10.4 | 0.71 |
| 07/05 | 1,036 | 1,037 | 1,016 | 1,016 | -1.84% | 136,900 | 180億4709万 | -2.59% | 10.54 | 0.72 |
| 07/04 | 1,042 | 1,042 | 1,032 | 1,035 | -0.48% | 73,500 | 183億8459万 | -0.96% | 10.74 | 0.74 |
| 07/03 | 1,039 | 1,042 | 1,035 | 1,040 | +0.1% | 38,800 | 184億7340万 | -0.48% | 10.79 | 0.74 |
| 07/02 | 1,044 | 1,045 | 1,034 | 1,039 | -0.19% | 47,200 | 184億5564万 | -0.67% | 10.78 | 0.74 |
| 07/01 | 1,058 | 1,058 | 1,031 | 1,041 | -0.19% | 86,200 | 184億9117万 | -0.48% | 10.8 | 0.74 |
| 06/28 | 1,069 | 1,069 | 1,043 | 1,043 | -0.57% | 60,500 | 185億2669万 | -0.38% | 10.82 | 0.77 |
| 06/27 | 1,056 | 1,058 | 1,049 | 1,049 | -0.38% | 34,000 | 186億3327万 | +0.1% | 10.88 | 0.78 |
| 06/26 | 1,056 | 1,062 | 1,052 | 1,053 | +0.1% | 28,900 | 187億432万 | +0.38% | 10.92 | 0.78 |
| 06/25 | 1,049 | 1,056 | 1,046 | 1,052 | +0.86% | 40,900 | 186億8656万 | +0.19% | 10.91 | 0.78 |
| 06/24 | 1,042 | 1,047 | 1,039 | 1,043 | +0.1% | 34,700 | 185億2669万 | -0.76% | 10.82 | 0.77 |
| 06/21 | 1,035 | 1,047 | 1,035 | 1,042 | +0.19% | 31,900 | 185億893万 | -1.04% | 10.81 | 0.77 |
| 06/20 | 1,042 | 1,047 | 1,033 | 1,040 | -0.48% | 47,500 | 184億7340万 | -1.33% | 10.79 | 0.77 |
| 06/19 | 1,064 | 1,064 | 1,043 | 1,045 | +0.29% | 58,700 | 185億6222万 | -0.95% | 10.84 | 0.78 |
| 06/18 | 1,050 | 1,051 | 1,040 | 1,042 | +0.39% | 84,000 | 185億893万 | -1.42% | 10.81 | 0.77 |
| 06/17 | 1,051 | 1,051 | 1,035 | 1,038 | -1.14% | 58,700 | 184億3788万 | -2.08% | 10.77 | 0.77 |
| 06/14 | 1,032 | 1,051 | 1,032 | 1,050 | +1.84% | 46,900 | 186億5103万 | -1.22% | 10.89 | 0.78 |
| 06/13 | 1,047 | 1,047 | 1,031 | 1,031 | -1.53% | 53,400 | 183億1354万 | -3.19% | 10.7 | 0.77 |
| 06/12 | 1,052 | 1,053 | 1,043 | 1,047 | -0.29% | 24,000 | 185億9774万 | -1.78% | 10.86 | 0.78 |
| 06/11 | 1,052 | 1,056 | 1,046 | 1,050 | -0.1% | 25,900 | 186億5103万 | -1.87% | 10.89 | 0.78 |
| 06/10 | 1,047 | 1,052 | 1,044 | 1,051 | +1.15% | 44,200 | 186億6879万 | -2.23% | 10.9 | 0.78 |
| 06/07 | 1,034 | 1,039 | 1,033 | 1,039 | +0.48% | 34,600 | 184億5564万 | -3.8% | 10.78 | 0.77 |
| 06/06 | 1,046 | 1,046 | 1,031 | 1,034 | -1.15% | 55,000 | 183億6683万 | -4.7% | 10.73 | 0.77 |
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 | 715 286 7/19 | 250 100 1/16 | 6,607,600 16,519,000 3/5 | - | - | +40.68% 3/5 | -30.19% 1/16 |
| 2009年 3月期 | 625 250 6/24 | 180 72 10/8 | 12,136,400 30,341,000 6/11 | - | - | +45.17% 6/11 | -48.74% 10/8 |
| 2010年 3月期 | 443 177 6/12 | 263 105 11/27 | 2,051,200 5,128,000 5/20 | - | - | +17.55% 4/12 | -17.63% 11/27 |
| 2011年 3月期 | 508 203 3/30 | 215 86 3/15 | 5,203,200 13,008,000 3/28 | 92億6593万 | 39億2547万 | +39.13% 3/28 | -26.66% 3/15 |
| 2012年 3月期 | 728 291 6/16 | 370 148 11/22 | 12,732,400 31,831,000 6/1 | 132億8269万 | 67億5546万 | +28.58% 12/5 | -20.02% 9/26 |
| 2013年 3月期 | 1,013 405 6/26 | 540 216 4/11 | 10,826,800 27,067,000 6/7 | 184億8622万 | 98億5932万 | +25.35% 6/7 | -16.29% 7/25 |
| 2014年 3月期 | 988 395 5/21 | 503 201 2/4 | 6,164,400 15,411,000 5/21 | 180億2977万 | 91億7479万 | +34.19% 5/21 | -15.05% 2/4 |
| 2015年 3月期 | 723 289 3/23 | 543 217 10/14 | 1,189,200 2,973,000 9/10 | 131億9161万 | 99億512万 | +8.97% 9/10 | -9.33% 10/17 |
| 2016年 3月期 | 738 295 8/13 | 383 153 2/17 | 264,000 660,000 6/23 | 134億6549万 | 69億8379万 | +10.7% 3/14 | -18.81% 2/16 |
| 2017年 3月期 | 558 223 3/13 | 373 149 6/24 | 106,800 267,000 1/6 | 101億7899万 | 68億121万 | +10.85% 11/28 | -10.59% 4/6 |
| 2018年 3月期 | 603 241 9/19 241 9/13 | 450 180 4/17 180 4/13 | 1,096,800 2,742,000 9/13 | 110億62万 | 82億1623万 | +11.16% 9/12 | -7.86% 2/14 |
| 2019年 3月期 | 575 2,300 5/17 2,300 5/10 | 409 1,635 12/25 | 142,400 35,600 3/26 | 104億9851万 | 74億6307万 | +4.56% 5/16 | -15.73% 12/25 |
| 2020年 3月期 | 507 2,028 1/22 | 343 1,370 3/13 | 422,000 105,500 3/17 | 92億5695万 | 62億5346万 | +9.41% 1/14 | -21.27% 3/17 |
| 2021年 3月期 | 487 1,948 9/30 | 348 1,391 4/2 | 168,800 42,200 11/19 | 88億5594万 | 63億4932万 | +10.84% 5/21 | -10.43% 11/26 |
| 2022年 3月期 | 615 2,460 2/15 | 425 1,699 5/13 | 406,000 101,500 11/10 | 111億8358万 | 77億2394万 | +18.12% 11/15 | -6.48% 3/9 |
| 2023年 3月期 | 770 3,080 2/27 | 551 2,202 4/1 | 286,000 71,500 5/11 | 137億5612万 | 99億1114万 | +10.43% 11/22 | -4.35% 9/30 |
| 2024年 3月期 | 1,470 3/1 | 693 2,771 4/27 | 1,274,800 12/14 | 261億1145万 | 123億7604万 | +17.2% 1/9 | -9.99% 10/4 |
| 最新 | 1,199 2024/10/30 | 172,300 | 206億9820万 | -2.68% 1,232 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- 90%（1.9倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 116%（2.16倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 181%（2.81倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 43%（1.43倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/10/30 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
145円（2002/12/25） - 727%（8.27倍）
1,199円（10/30）