株価チャート
株価
4/24
- 前日 (4/23)
- 251
- 始値
- 254
- 高値
- 254
- 安値
- 250
- 終値 -0.4%
- 250
- 出来高 -21.87%
- 41,800
乖離率
- 株価(5日)
移動平均値 - -0.4%
251 - 株価(25日)
移動平均値 - -6.02%
266 - 出来高(5日)
移動平均値 - -40.42%
70,160
2023/11/28~2024/04/24
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 | ||||||||||
04/24 | 254 | 254 | 250 | 250 | -0.4% | 41,800 | 70億186万 | -6.02% | 7.22 | 0.49 |
04/23 | 252 | 252 | 249 | 251 | +0.4% | 53,500 | 70億2986万 | -5.99% | 7.25 | 0.49 |
04/22 | 249 | 251 | 247 | 250 | +1.21% | 68,300 | 70億186万 | -6.37% | 7.22 | 0.49 |
04/19 | 258 | 258 | 246 | 247 | -3.52% | 133,200 | 69億1783万 | -8.18% | 7.13 | 0.48 |
04/18 | 254 | 258 | 254 | 256 | -0.39% | 54,000 | 71億6990万 | -5.54% | 7.39 | 0.5 |
04/17 | 262 | 262 | 255 | 257 | -1.91% | 87,400 | 71億9791万 | -5.51% | 7.42 | 0.5 |
04/16 | 268 | 270 | 262 | 262 | -2.24% | 87,000 | 73億3795万 | -4.03% | 7.57 | 0.51 |
04/15 | 272 | 272 | 268 | 268 | -2.19% | 42,600 | 75億599万 | -2.19% | 7.74 | 0.53 |
04/12 | 272 | 275 | 272 | 274 | +0.37% | 32,300 | 76億7404万 | -0.36% | 7.91 | 0.54 |
04/11 | 269 | 273 | 269 | 273 | +0.37% | 34,700 | 76億4603万 | -1.09% | 7.88 | 0.54 |
04/10 | 270 | 273 | 270 | 272 | 0% | 29,700 | 76億1802万 | -1.81% | 7.86 | 0.53 |
04/09 | 271 | 272 | 267 | 272 | +0.74% | 47,500 | 76億1802万 | -2.16% | 7.86 | 0.53 |
04/08 | 272 | 272 | 269 | 270 | 0% | 22,300 | 75億6201万 | -3.23% | 7.8 | 0.53 |
04/05 | 271 | 272 | 268 | 270 | -1.46% | 55,400 | 75億6201万 | -3.57% | 7.8 | 0.53 |
04/04 | 277 | 277 | 271 | 274 | -0.36% | 52,700 | 76億7404万 | -2.49% | 7.91 | 0.54 |
04/03 | 273 | 276 | 272 | 275 | 0% | 26,800 | 77億204万 | -2.14% | 7.94 | 0.54 |
04/02 | 277 | 278 | 270 | 275 | -0.72% | 95,500 | 77億204万 | -2.48% | 7.94 | 0.54 |
04/01 | 285 | 285 | 277 | 277 | -0.36% | 93,700 | 77億5806万 | -1.77% | 8 | 0.54 |
03/29 | 275 | 282 | 275 | 278 | +2.21% | 103,400 | 77億8607万 | -1.42% | 8.03 | 0.55 |
03/28 | 270 | 276 | 269 | 272 | +1.49% | 63,900 | 76億1802万 | -3.55% | 7.86 | 0.53 |
03/27 | 266 | 269 | 265 | 268 | +1.13% | 67,500 | 75億599万 | -4.96% | 7.74 | 0.53 |
03/26 | 265 | 268 | 264 | 265 | -0.38% | 64,900 | 74億2197万 | -6.36% | 7.65 | 0.52 |
03/25 | 266 | 267 | 263 | 266 | -0.37% | 130,000 | 74億4998万 | -6.34% | 7.68 | 0.52 |
03/22 | 266 | 268 | 263 | 267 | +1.52% | 118,300 | 74億7798万 | -5.99% | 7.71 | 0.52 |
03/21 | 266 | 266 | 260 | 263 | 0% | 166,000 | 73億6595万 | -7.39% | 7.6 | 0.52 |
03/19 | 266 | 268 | 262 | 263 | -0.75% | 136,600 | 73億6595万 | -7.72% | 7.6 | 0.52 |
03/18 | 266 | 271 | 262 | 265 | -8.62% | 408,500 | 74億2197万 | -7.34% | 7.65 | 0.52 |
03/15 | 293 | 293 | 287 | 290 | -1.02% | 130,600 | 81億2215万 | +1.05% | 8.38 | 0.57 |
03/14 | 284 | 293 | 284 | 293 | +3.17% | 52,200 | 82億618万 | +2.09% | 8.46 | 0.57 |
03/13 | 291 | 292 | 282 | 284 | -2.41% | 63,900 | 79億5411万 | -1.05% | 8.2 | 0.56 |
03/12 | 285 | 291 | 282 | 291 | 0% | 82,600 | 81億5016万 | +1.04% | 8.4 | 0.57 |
03/11 | 292 | 292 | 282 | 291 | -0.68% | 99,800 | 81億5016万 | +1.04% | 8.4 | 0.57 |
03/08 | 294 | 299 | 293 | 293 | -1.35% | 52,200 | 82億618万 | +1.74% | 8.46 | 0.57 |
03/07 | 302 | 304 | 295 | 297 | -1% | 81,300 | 83億1821万 | +3.13% | 8.58 | 0.58 |
03/06 | 296 | 304 | 295 | 300 | +1.35% | 69,900 | 84億223万 | +4.17% | 8.66 | 0.59 |
03/05 | 294 | 299 | 291 | 296 | +0.68% | 79,000 | 82億9020万 | +2.78% | 8.55 | 0.58 |
03/04 | 296 | 296 | 288 | 294 | 0% | 127,500 | 82億3418万 | +2.08% | 8.49 | 0.58 |
03/01 | 290 | 295 | 288 | 294 | +1.73% | 91,600 | 82億3418万 | +2.08% | 8.49 | 0.58 |
02/29 | 287 | 291 | 284 | 289 | +0.7% | 70,400 | 80億9415万 | 0% | 8.35 | 0.57 |
02/28 | 285 | 288 | 284 | 287 | +1.41% | 45,600 | 80億3813万 | -0.69% | 8.29 | 0.56 |
02/27 | 282 | 289 | 278 | 283 | +1.07% | 68,900 | 79億2610万 | -2.08% | 8.17 | 0.56 |
02/26 | 279 | 280 | 276 | 280 | +1.08% | 43,900 | 78億4208万 | -2.78% | 8.09 | 0.55 |
02/22 | 278 | 280 | 276 | 277 | 0% | 37,500 | 77億5806万 | -3.82% | 8 | 0.54 |
02/21 | 285 | 285 | 277 | 277 | -2.81% | 45,500 | 77億5806万 | -3.48% | 8 | 0.54 |
02/20 | 287 | 287 | 283 | 285 | +0.35% | 66,800 | 79億8212万 | -0.35% | 8.23 | 0.56 |
02/19 | 280 | 286 | 280 | 284 | +1.79% | 38,200 | 79億5411万 | -0.35% | 8.2 | 0.56 |
02/16 | 277 | 280 | 274 | 279 | +2.95% | 43,000 | 78億1407万 | -2.11% | 8.06 | 0.55 |
02/15 | 278 | 280 | 270 | 271 | -2.17% | 55,800 | 75億9001万 | -4.58% | 7.83 | 0.53 |
02/14 | 284 | 284 | 276 | 277 | -3.82% | 64,600 | 77億5806万 | -2.46% | 8 | 0.54 |
02/13 | 287 | 288 | 285 | 288 | +1.05% | 42,000 | 80億6614万 | +1.41% | 8.32 | 0.56 |
02/09 | 286 | 290 | 283 | 285 | -0.7% | 52,400 | 79億8212万 | +0.71% | 8.23 | 0.56 |
02/08 | 294 | 294 | 287 | 287 | -2.38% | 72,100 | 80億3813万 | +1.41% | 8.29 | 0.56 |
02/07 | 296 | 297 | 293 | 294 | 0% | 38,700 | 82億3418万 | +4.26% | 8.49 | 0.58 |
02/06 | 297 | 298 | 294 | 294 | -0.68% | 30,800 | 82億3418万 | +4.63% | 8.49 | 0.58 |
02/05 | 293 | 300 | 293 | 296 | +1.72% | 54,500 | 82億9020万 | +5.71% | 8.55 | 0.58 |
02/02 | 294 | 299 | 290 | 291 | -0.68% | 112,200 | 81億5016万 | +4.68% | 8.4 | 0.57 |
02/01 | 304 | 304 | 293 | 293 | -4.56% | 121,400 | 82億618万 | +5.78% | 8.46 | 0.57 |
01/31 | 293 | 310 | 293 | 307 | +4.42% | 193,400 | 85億9828万 | +11.64% | 8.87 | 0.6 |
01/30 | 299 | 299 | 293 | 294 | -1.67% | 183,500 | 82億3418万 | +7.69% | 8.49 | 0.58 |
01/29 | 299 | 304 | 298 | 299 | +1.01% | 107,400 | 83億7422万 | +9.93% | 8.64 | 0.59 |
01/26 | 300 | 303 | 294 | 296 | -1.33% | 96,500 | 82億9020万 | +9.63% | 8.55 | 0.58 |
01/25 | 300 | 308 | 297 | 300 | 0% | 118,000 | 84億223万 | +11.94% | 8.66 | 0.59 |
01/24 | 305 | 307 | 295 | 300 | -1.32% | 277,200 | 84億223万 | +12.36% | 8.66 | 0.59 |
01/23 | 285 | 309 | 283 | 304 | +5.56% | 589,100 | 85億1426万 | +14.29% | 8.78 | 0.6 |
01/22 | 269 | 288 | 266 | 288 | +9.92% | 419,100 | 80億6614万 | +8.68% | 8.32 | 0.56 |
01/19 | 263 | 264 | 260 | 262 | +0.38% | 42,000 | 73億3795万 | -1.13% | 7.57 | 0.51 |
01/18 | 258 | 262 | 258 | 261 | +1.16% | 70,200 | 73億994万 | -1.51% | 7.54 | 0.51 |
01/17 | 264 | 264 | 258 | 258 | -1.15% | 102,700 | 72億2592万 | -3.01% | 7.45 | 0.51 |
01/16 | 265 | 266 | 261 | 261 | -2.25% | 111,600 | 73億994万 | -2.25% | 7.54 | 0.51 |
01/15 | 266 | 267 | 263 | 267 | +1.14% | 110,600 | 74億7798万 | -0.37% | 7.71 | 0.52 |
01/12 | 269 | 270 | 261 | 264 | -1.86% | 135,800 | 73億9396万 | -1.86% | 7.62 | 0.52 |
01/11 | 273 | 274 | 268 | 269 | -0.37% | 51,500 | 75億3400万 | -0.37% | 7.77 | 0.53 |
01/10 | 273 | 278 | 270 | 270 | 0% | 90,900 | 75億6201万 | -0.37% | 7.8 | 0.53 |
01/09 | 276 | 277 | 270 | 270 | -2.17% | 101,600 | 75億6201万 | -0.74% | 7.8 | 0.53 |
01/05 | 279 | 279 | 272 | 276 | -1.08% | 226,000 | 77億3005万 | +1.47% | 7.97 | 0.54 |
01/04 | 260 | 282 | 258 | 279 | +6.49% | 278,000 | 78億1407万 | +2.2% | 8.06 | 0.55 |
2023 | ||||||||||
12/29 | 265 | 265 | 261 | 262 | 0% | 48,700 | 73億3795万 | -4.38% | 7.57 | 0.51 |
12/28 | 262 | 264 | 259 | 262 | -1.5% | 107,400 | 73億3795万 | -4.38% | 7.57 | 0.51 |
12/27 | 260 | 267 | 258 | 266 | +3.91% | 144,100 | 74億4998万 | -3.27% | 7.68 | 0.52 |
12/26 | 253 | 259 | 253 | 256 | +0.39% | 71,900 | 71億6990万 | -7.25% | 7.39 | 0.5 |
12/25 | 254 | 256 | 252 | 255 | +1.19% | 55,300 | 71億4189万 | -7.61% | 7.36 | 0.5 |
12/22 | 254 | 257 | 251 | 252 | 0% | 42,300 | 70億5787万 | -9.03% | 7.28 | 0.49 |
12/21 | 254 | 256 | 249 | 252 | -2.7% | 161,600 | 70億5787万 | -9.35% | 7.28 | 0.49 |
12/20 | 265 | 265 | 257 | 259 | -1.15% | 72,000 | 72億5392万 | -7.17% | 7.48 | 0.51 |
12/19 | 258 | 265 | 253 | 262 | +2.75% | 174,500 | 73億3795万 | -6.09% | 7.57 | 0.51 |
12/18 | 267 | 269 | 250 | 255 | -7.27% | 307,400 | 71億4189万 | -8.6% | 7.36 | 0.5 |
12/15 | 253 | 281 | 248 | 275 | +2.23% | 765,100 | 77億204万 | -1.43% | 7.94 | 0.54 |
12/14 | 275 | 278 | 264 | 269 | -4.61% | 643,500 | 75億3400万 | -3.58% | 7.77 | 0.53 |
12/13 | 274 | 285 | 273 | 282 | +2.92% | 276,900 | 78億9810万 | +1.44% | 8.14 | 0.55 |
12/12 | 280 | 280 | 272 | 274 | -1.79% | 127,900 | 76億7404万 | -1.08% | 7.91 | 0.54 |
12/11 | 278 | 279 | 274 | 279 | +1.82% | 60,200 | 78億1407万 | +0.72% | 8.06 | 0.55 |
12/08 | 278 | 282 | 273 | 274 | -2.84% | 150,600 | 76億7404万 | -0.72% | 7.91 | 0.54 |
12/07 | 289 | 289 | 279 | 282 | -2.08% | 171,700 | 78億9810万 | +2.17% | 8.14 | 0.55 |
12/06 | 291 | 296 | 288 | 288 | -2.04% | 76,000 | 80億6614万 | +4.73% | 8.32 | 0.56 |
12/05 | 291 | 296 | 284 | 294 | +1.03% | 175,000 | 82億3418万 | +7.3% | 8.49 | 0.58 |
12/04 | 289 | 292 | 286 | 291 | 0% | 75,800 | 81億5016万 | +6.2% | 8.4 | 0.57 |
12/01 | 284 | 295 | 284 | 291 | +1.39% | 148,800 | 81億5016万 | +6.59% | 8.4 | 0.57 |
11/30 | 284 | 287 | 280 | 287 | 0% | 141,700 | 80億3813万 | +5.13% | 8.29 | 0.56 |
11/29 | 292 | 292 | 283 | 287 | -1.37% | 166,500 | 80億3813万 | +5.51% | 8.29 | 0.56 |
11/28 | 292 | 295 | 288 | 291 | -1.02% | 123,000 | 81億5016万 | +6.99% | 8.4 | 0.57 |
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 | 355 11/5 | 148 10/28 | 52,000 7/16 | - | - | +16.82% 1/5 | -31.7% 10/8 |
2009年 10月期 | 239 12/30 | 165 11/19 | 37,000 5/7 | - | - | +12.97% 1/6 | -13.55% 9/18 |
2010年 10月期 | 194 4/5 | 133 1/7 | 51,300 12/3 | - | - | +19.44% 4/5 | -9.99% 1/6 |
2011年 10月期 | 193 4/18 | 129 3/14 | 43,500 4/18 | 54億535万 | 36億1290万 | +34.66% 11/30 | -15.04% 3/15 |
2012年 10月期 | 270 12/1 | 152 10/29 | 690,000 12/1 | 75億6189万 | 42億5706万 | +19.69% 2/2 | -9.15% 5/22 |
2013年 10月期 | 375 10/30 | 152 11/14 | 249,800 7/8 | 105億262万 | 42億5706万 | +23.46% 10/3 | -8.29% 7/29 |
2014年 10月期 | 362 11/1 | 259 10/16 | 99,300 10/28 | 101億3853万 | 72億5392万 | +7.31% 4/2 | -16.55% 2/4 |
2015年 10月期 | 279 11/4 | 218 9/24 9/8 他3件 | 96,200 4/1 | 78億1407万 | 61億562万 | +4.75% 10/27 | -9.54% 8/25 |
2016年 10月期 | 265 10/27 | 180 5/2 1/21 | 200,300 6/20 | 74億2197万 | 50億4134万 | +17.87% 5/18 | -11.82% 1/21 |
2017年 10月期 | 447 10/11 | 240 11/4 | 345,200 10/11 | 125億1932万 | 67億2178万 | +17.46% 10/11 | -7.46% 11/16 |
2018年 10月期 | 440 11/24 | 292 7/12 7/11 | 375,500 11/24 | 123億2327万 | 81億7817万 | +9.68% 9/14 | -11.66% 7/11 |
2019年 10月期 | 360 4/5 | 246 12/25 | 363,500 3/1 | 100億8268万 | 68億8983万 | +15.24% 3/22 | -14.9% 12/25 |
2020年 10月期 | 350 6/9 | 176 3/13 | 102,000 6/12 | 98億260万 | 49億2931万 | +25.4% 3/27 | -30.23% 3/13 |
2021年 10月期 | 304 11/24 | 211 8/23 | 1,183,500 8/2 | 85億1426万 | 59億957万 | +9.02% 9/13 | -9.21% 12/10 |
2022年 10月期 | 275 9/13 | 193 6/20 1/27 | 4,652,700 9/13 | 77億204万 | 54億543万 | +30.91% 9/13 | -7.53% 5/12 |
2023年 10月期 | 329 9/28 | 198 12/28 | 4,871,200 6/14 | 92億1445万 | 55億4547万 | +22.57% 6/14 | -10.62% 12/26 |
最新 | 250 2024/4/24 | 41,800 | 70億186万 | -6.02% 266 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- 72%(1.72倍)
- 1986/12/27 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/28 vs 1986/12/27
- 52%(1.52倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -37%(0.63倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/28 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/28
- 12%(1.12倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 91%(1.91倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -49%(0.51倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 28%(1.28倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 80%(1.8倍)
- 2014/12/30 vs 2013/12/30
- -27%(0.73倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- 25%(1.25倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/04/24 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
85円(1983/02/08) - 194%(2.94倍)
250円(4/24)