株価チャート
株価
10/30
- 前日 (10/29)
- 846
- 始値
- 847
- 高値
- 852
- 安値
- 843
- 終値 -0.35%
- 843
- 出来高 +24.42%
- 215,000
乖離率
- 株価（5日）
移動平均値 - +1.57%
830 - 株価（25日）
移動平均値 - -1.52%
856 - 出来高（5日）
移動平均値 - +6.38%
202,100
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 | 847 | 852 | 843 | 843 | -0.35% | 215,000 | 449億2316万 | -1.52% | 14.91 | 1.63 |
| 10/29 | 836 | 846 | 828 | 846 | +1.08% | 172,800 | 450億8303万 | -1.4% | 14.96 | 1.64 |
| 10/28 | 810 | 839 | 810 | 837 | +2.32% | 218,900 | 446億342万 | -2.67% | 14.8 | 1.62 |
| 10/25 | 806 | 820 | 806 | 818 | +1.61% | 171,400 | 435億9092万 | -4.99% | 14.47 | 1.58 |
| 10/24 | 800 | 807 | 792 | 805 | -0.49% | 232,400 | 428億9816万 | -6.61% | 14.24 | 1.56 |
| 10/23 | 812 | 817 | 806 | 809 | -1.7% | 200,000 | 431億1131万 | -6.47% | 14.31 | 1.57 |
| 10/22 | 828 | 837 | 814 | 823 | -0.84% | 201,500 | 438億5737万 | -5.07% | 14.55 | 1.59 |
| 10/21 | 839 | 839 | 826 | 830 | -1.43% | 188,100 | 442億3040万 | -4.49% | 14.68 | 1.61 |
| 10/18 | 846 | 850 | 838 | 842 | -0.12% | 170,000 | 448億6987万 | -3.11% | 14.89 | 1.63 |
| 10/17 | 845 | 853 | 838 | 843 | 0% | 182,300 | 449億2316万 | -3.1% | 14.91 | 1.63 |
| 10/16 | 852 | 854 | 836 | 843 | -4.1% | 426,900 | 449億2316万 | -3.33% | 14.91 | 1.63 |
| 10/15 | 863 | 888 | 861 | 879 | +0.11% | 316,800 | 468億4159万 | +0.57% | 15.55 | 1.7 |
| 10/11 | 870 | 884 | 852 | 878 | +1.97% | 659,100 | 467億8830万 | +0.46% | 15.53 | 1.7 |
| 10/10 | 859 | 864 | 851 | 861 | +0.35% | 284,100 | 458億8238万 | -1.49% | 15.23 | 1.67 |
| 10/09 | 861 | 864 | 847 | 858 | +1.06% | 244,200 | 457億2251万 | -2.17% | 15.17 | 1.66 |
| 10/08 | 870 | 870 | 847 | 849 | -4.28% | 319,700 | 452億4290万 | -3.52% | 15.01 | 1.64 |
| 10/07 | 878 | 893 | 874 | 887 | +2.78% | 187,800 | 472億6791万 | +0.57% | 15.69 | 1.72 |
| 10/04 | 869 | 873 | 860 | 863 | -0.46% | 123,600 | 459億8895万 | -2.38% | 15.26 | 1.67 |
| 10/03 | 878 | 880 | 867 | 867 | +1.76% | 146,800 | 462億211万 | -2.14% | 15.33 | 1.68 |
| 10/02 | 874 | 878 | 851 | 852 | -3.84% | 245,100 | 454億277万 | -4.16% | 15.07 | 1.65 |
| 10/01 | 888 | 893 | 876 | 886 | +2.43% | 163,400 | 472億1462万 | -0.67% | 15.67 | 1.72 |
| 09/30 | 882 | 885 | 863 | 865 | -6.69% | 304,600 | 460億9553万 | -3.14% | 15.3 | 1.67 |
| 09/27 | 911 | 927 | 909 | 927 | +2.09% | 193,900 | 493億9949万 | +3.46% | 16.39 | 1.79 |
| 09/26 | 895 | 908 | 889 | 908 | +2.02% | 170,400 | 483億8699万 | +1.57% | 16.06 | 1.76 |
| 09/25 | 904 | 904 | 885 | 890 | +0.11% | 185,200 | 474億2777万 | -0.56% | 15.74 | 1.72 |
| 09/24 | 890 | 909 | 885 | 889 | +0.79% | 151,600 | 473億7448万 | -0.67% | 15.72 | 1.72 |
| 09/20 | 885 | 887 | 879 | 882 | +1.38% | 90,800 | 470億146万 | -1.45% | 15.6 | 1.71 |
| 09/19 | 863 | 880 | 860 | 870 | +1.75% | 105,000 | 463億6198万 | -2.79% | 15.39 | 1.68 |
| 09/18 | 867 | 870 | 847 | 855 | -0.81% | 104,000 | 455億6264万 | -4.47% | 15.12 | 1.66 |
| 09/17 | 860 | 865 | 847 | 862 | 0% | 132,500 | 459億3566万 | -3.69% | 15.24 | 1.67 |
| 09/13 | 864 | 869 | 857 | 862 | -0.35% | 139,900 | 459億3566万 | -3.58% | 15.24 | 1.67 |
| 09/12 | 862 | 870 | 851 | 865 | +2.13% | 123,500 | 460億9553万 | -3.03% | 15.3 | 1.67 |
| 09/11 | 868 | 871 | 842 | 847 | -2.76% | 192,100 | 451億3632万 | -5.04% | 14.98 | 1.64 |
| 09/10 | 886 | 895 | 871 | 871 | -0.8% | 120,700 | 464億1527万 | -2.13% | 15.4 | 1.69 |
| 09/09 | 871 | 880 | 858 | 878 | -1.35% | 154,900 | 467億8830万 | -0.9% | 15.53 | 1.7 |
| 09/06 | 893 | 898 | 876 | 890 | +1.37% | 143,100 | 474億2777万 | +0.23% | 15.74 | 1.72 |
| 09/05 | 884 | 899 | 878 | 878 | -1.46% | 192,400 | 467億8830万 | -1.57% | 15.53 | 1.7 |
| 09/04 | 904 | 912 | 887 | 891 | -4.6% | 306,100 | 474億8106万 | -1% | 15.76 | 1.73 |
| 09/03 | 924 | 937 | 918 | 934 | +1.08% | 176,700 | 497億7252万 | +2.86% | 16.52 | 1.81 |
| 09/02 | 938 | 938 | 916 | 924 | +0.54% | 221,800 | 492億3962万 | +0.87% | 16.34 | 1.79 |
| 08/30 | 918 | 920 | 908 | 919 | +0.33% | 118,900 | 489億7317万 | -0.43% | 16.25 | 1.78 |
| 08/29 | 920 | 920 | 904 | 916 | -1.29% | 127,400 | 488億1331万 | -1.61% | 16.2 | 1.77 |
| 08/28 | 933 | 940 | 914 | 928 | -1.28% | 220,800 | 494億5278万 | -1.38% | 16.41 | 1.8 |
| 08/27 | 929 | 946 | 927 | 940 | +1.84% | 205,200 | 500億9226万 | -1.26% | 16.62 | 1.82 |
| 08/26 | 917 | 928 | 914 | 923 | +0.65% | 169,100 | 491億8633万 | -4.15% | 16.32 | 1.79 |
| 08/23 | 917 | 925 | 910 | 917 | -0.54% | 125,800 | 488億6659万 | -5.85% | 16.22 | 1.78 |
| 08/22 | 908 | 926 | 908 | 922 | +2.33% | 174,300 | 491億3304万 | -6.49% | 16.31 | 1.79 |
| 08/21 | 890 | 901 | 886 | 901 | -1.21% | 162,400 | 480億1396万 | -9.81% | 15.93 | 1.74 |
| 08/20 | 895 | 919 | 890 | 912 | +2.82% | 181,600 | 486億15万 | -10.06% | 16.13 | 1.77 |
| 08/19 | 902 | 912 | 884 | 887 | -1.77% | 274,200 | 472億6791万 | -13.46% | 15.69 | 1.72 |
| 08/16 | 916 | 916 | 894 | 903 | +1.69% | 255,900 | 481億2054万 | -12.84% | 15.97 | 1.75 |
| 08/15 | 866 | 895 | 860 | 888 | +3.14% | 235,400 | 473億2120万 | -15.19% | 15.7 | 1.72 |
| 08/14 | 857 | 871 | 845 | 861 | +1.06% | 188,900 | 458億8238万 | -18.54% | 15.23 | 1.67 |
| 08/13 | 844 | 866 | 842 | 852 | +1.67% | 255,000 | 454億277万 | -20.22% | 15.07 | 1.65 |
| 08/09 | 841 | 861 | 826 | 838 | +1.45% | 322,100 | 446億5671万 | -22.26% | 14.82 | 1.62 |
| 08/08 | 828 | 861 | 820 | 826 | -2.02% | 340,600 | 440億1724万 | -24.15% | 14.61 | 1.6 |
| 08/07 | 819 | 870 | 805 | 843 | +3.56% | 435,600 | 449億2316万 | -23.43% | 14.91 | 1.63 |
| 08/06 | 818 | 845 | 800 | 814 | +5.3% | 540,900 | 433億7776万 | -26.93% | 14.4 | 1.58 |
| 08/05 | 847 | 850 | 772 | 773 | -16.16% | 668,900 | 411億9289万 | -31.53% | 13.67 | 1.5 |
| 08/02 | 955 | 961 | 916 | 922 | -6.4% | 495,400 | 491億3304万 | -19.34% | 16.31 | 1.79 |
| 08/01 | 1,048 | 1,050 | 970 | 985 | -8.63% | 541,100 | 524億9029万 | -14.42% | 17.42 | 1.91 |
| 07/31 | 1,072 | 1,082 | 1,052 | 1,078 | -1.55% | 233,100 | 574億4623万 | -6.75% | 19.06 | 2.09 |
| 07/30 | 1,119 | 1,133 | 1,087 | 1,095 | -3.44% | 151,900 | 583億5215万 | -5.28% | 19.37 | 2.12 |
| 07/29 | 1,120 | 1,147 | 1,110 | 1,134 | +2.44% | 144,000 | 604億3045万 | -1.73% | 20.06 | 2.2 |
| 07/26 | 1,111 | 1,130 | 1,101 | 1,107 | -0.81% | 236,200 | 589億9163万 | -3.82% | 19.58 | 2.14 |
| 07/25 | 1,157 | 1,160 | 1,116 | 1,116 | -4.78% | 356,500 | 594億7123万 | -2.79% | 19.74 | 2.16 |
| 07/24 | 1,192 | 1,210 | 1,172 | 1,172 | -2.01% | 200,700 | 624億5545万 | +2.36% | 20.73 | 2.27 |
| 07/23 | 1,215 | 1,215 | 1,183 | 1,196 | -0.42% | 223,700 | 637億3440万 | +4.91% | 21.15 | 2.32 |
| 07/22 | 1,220 | 1,232 | 1,184 | 1,201 | -1.4% | 200,900 | 640億85万 | +5.91% | 21.24 | 2.33 |
| 07/19 | 1,206 | 1,222 | 1,177 | 1,218 | +1.92% | 294,200 | 649億678万 | +7.98% | 21.54 | 2.36 |
| 07/18 | 1,254 | 1,272 | 1,195 | 1,195 | -5.61% | 392,400 | 636億8111万 | +6.6% | 21.13 | 2.31 |
| 07/17 | 1,260 | 1,268 | 1,234 | 1,266 | +0.48% | 438,700 | 674億6468万 | +13.44% | 22.39 | 2.45 |
| 07/16 | 1,304 | 1,339 | 1,253 | 1,260 | +6.42% | 1,583,300 | 671億4494万 | +13.82% | 22.28 | 2.44 |
| 07/12 | 1,151 | 1,192 | 1,151 | 1,184 | +0.25% | 412,600 | 630億9493万 | +7.83% | 20.94 | 2.29 |
| 07/11 | 1,189 | 1,200 | 1,174 | 1,181 | +1.2% | 472,000 | 629億3506万 | +8.25% | 20.89 | 2.29 |
| 07/10 | 1,142 | 1,167 | 1,137 | 1,167 | +2.55% | 321,900 | 621億8900万 | +7.66% | 20.64 | 2.26 |
| 07/09 | 1,128 | 1,146 | 1,127 | 1,138 | +0.62% | 216,600 | 606億4361万 | +5.66% | 20.13 | 2.2 |
| 07/08 | 1,132 | 1,154 | 1,123 | 1,131 | +0.8% | 293,600 | 602億7058万 | +5.5% | 20 | 2.19 |
| 07/05 | 1,102 | 1,130 | 1,091 | 1,122 | +1.45% | 306,400 | 597億9097万 | +5.25% | 19.84 | 2.17 |
| 07/04 | 1,118 | 1,120 | 1,094 | 1,106 | -0.54% | 425,900 | 589億3834万 | +4.24% | 19.56 | 2.14 |
| 07/03 | 1,164 | 1,166 | 1,098 | 1,112 | -5.44% | 714,900 | 592億5807万 | +5.4% | 19.67 | 2.15 |
| 07/02 | 1,188 | 1,210 | 1,174 | 1,176 | -1.09% | 411,000 | 626億6861万 | +12.21% | 20.8 | 2.28 |
| 07/01 | 1,141 | 1,194 | 1,140 | 1,189 | +5.88% | 586,900 | 633億6138万 | +14.33% | 21.03 | 2.3 |
| 06/28 | 1,128 | 1,130 | 1,115 | 1,123 | +0.27% | 153,600 | 598億4426万 | +8.92% | 19.86 | 2.17 |
| 06/27 | 1,117 | 1,129 | 1,109 | 1,120 | +1.08% | 212,200 | 596億8439万 | +9.38% | 19.81 | 2.17 |
| 06/26 | 1,080 | 1,114 | 1,076 | 1,108 | +2.5% | 282,100 | 590億4492万 | +8.73% | 19.6 | 2.15 |
| 06/25 | 1,058 | 1,092 | 1,055 | 1,081 | +2.85% | 220,800 | 576億610万 | +6.61% | 19.12 | 2.09 |
| 06/24 | 1,045 | 1,054 | 1,033 | 1,051 | +0.57% | 119,200 | 560億741万 | +4.16% | 18.59 | 2.03 |
| 06/21 | 1,044 | 1,058 | 1,041 | 1,045 | +0.1% | 145,000 | 556億8767万 | +3.88% | 18.48 | 2.02 |
| 06/20 | 1,032 | 1,049 | 1,032 | 1,044 | +0.87% | 98,300 | 556億3438万 | +4.09% | 18.46 | 2.02 |
| 06/19 | 1,050 | 1,056 | 1,032 | 1,035 | -1.43% | 137,900 | 551億5477万 | +3.5% | 18.3 | 2 |
| 06/18 | 1,047 | 1,059 | 1,041 | 1,050 | +0.38% | 133,000 | 559億5412万 | +5.32% | 18.57 | 2.03 |
| 06/17 | 1,063 | 1,070 | 1,033 | 1,046 | -1.51% | 289,900 | 557億4096万 | +5.34% | 18.5 | 2.03 |
| 06/14 | 1,034 | 1,066 | 1,034 | 1,062 | +1.82% | 260,700 | 565億9359万 | +7.38% | 18.78 | 2.06 |
| 06/13 | 1,046 | 1,056 | 1,031 | 1,043 | -0.57% | 176,700 | 555億8109万 | +5.89% | 18.45 | 2.02 |
| 06/12 | 1,060 | 1,099 | 1,048 | 1,049 | -0.1% | 350,000 | 559億83万 | +6.93% | 18.55 | 2.03 |
| 06/11 | 1,040 | 1,058 | 1,035 | 1,050 | +1.25% | 248,500 | 559億5412万 | +7.58% | 18.57 | 2.03 |
| 06/10 | 1,025 | 1,041 | 1,025 | 1,037 | +2.07% | 189,800 | 552億6135万 | +6.69% | 18.34 | 2.01 |
| 06/07 | 990 | 1,020 | 990 | 1,016 | +2.73% | 157,400 | 541億4227万 | +5.07% | 17.97 | 1.97 |
| 06/06 | 999 | 1,003 | 981 | 989 | -1% | 93,400 | 527億345万 | +2.81% | 17.49 | 1.91 |
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 2月期 | 2,590 3/8 | 1,713 9/14 | 320,900 8/9 | - | - | +11.97% 2/19 | -14.15% 1/16 |
| 2009年 2月期 | 2,550 4/7 4/4 | 1,090 10/10 | 296,800 10/30 | - | - | +27.42% 11/5 | -34.25% 10/10 |
| 2010年 2月期 | 1,648 3/30 | 662 10/9 | 1,104,200 10/27 | - | - | +22.36% 10/28 | -20.63% 4/28 |
| 2011年 2月期 | 1,098 4/28 | 409 10/13 | 1,574,600 10/15 | 585億1202万 | 217億9546万 | +32.54% 11/25 | -32.99% 3/15 |
| 2012年 2月期 | 656 3/1 | 352 3/29 | 1,229,900 3/29 | 349億5800万 | 187億5795万 | +24.66% 2/29 | -20.98% 4/5 |
| 2013年 2月期 | 920 1/7 | 557 6/5 | 585,300 3/1 | 490億2646万 | 296億8232万 | +70.17% 3/7 | -13.82% 5/14 |
| 2014年 2月期 | 2,099 4/24 | 823 3/1 | 1,021,400 3/8 | 1118億5495万 | 438億5737万 | +22.84% 4/23 | -24.03% 6/7 |
| 2015年 2月期 | 2,006 1/29 | 756 3/20 | 686,600 10/10 | 1068億9901万 | 402億8696万 | +19.18% 11/4 | -8.01% 7/18 |
| 2016年 2月期 | 2,625 8/11 | 772 2/12 | 1,413,200 1/15 | 1398億8530万 | 411億3960万 | +17.59% 6/5 | -25.87% 9/8 |
| 2017年 2月期 | 1,135 12/16 12/12 | 655 6/28 | 653,700 4/15 | 604億8374万 | 349億471万 | +18.29% 11/24 | -13.85% 6/24 |
| 2018年 2月期 | 1,749 1/16 | 900 8/22 | 1,129,900 1/12 | 932億358万 | 479億6067万 | +14.76% 1/16 | -10.11% 3/26 |
| 2019年 2月期 | 1,793 7/13 | 943 1/17 | 712,500 10/12 | 955億4832万 | 502億5213万 | +23.3% 11/30 | -18.04% 12/25 |
| 2020年 2月期 | 1,096 3/4 | 635 2/28 | 436,300 1/10 | 584億544万 | 338億3892万 | +10.89% 9/13 | -31.2% 3/13 |
| 2021年 2月期 | 998 2/25 | 455 3/13 | 771,700 4/6 | 531億8306万 | 242億4678万 | +20.05% 10/6 | -10.02% 10/22 |
| 2022年 2月期 | 1,197 9/17 | 675 2/24 1/27 | 556,400 9/14 | 637億8769万 | 359億7050万 | +22.23% 9/14 | -15.23% 12/2 |
| 2023年 2月期 | 1,194 1/26 | 615 3/8 | 1,089,800 5/31 | 636億2783万 | 327億7312万 | +20.67% 6/8 | -10.38% 11/14 |
| 2024年 2月期 | 1,286 7/12 | 831 10/17 10/16 | 2,153,700 7/14 | 685億3047万 | 442億8369万 | +17.81% 1/15 | -15.34% 10/16 |
| 最新 | 843 2024/10/30 | 215,000 | 449億2316万 | -1.52% 856 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 67%（1.67倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/27 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/27
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 30%（1.3倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/27
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 297%（3.97倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- 26%（1.26倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 101%（2.01倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/10/30 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
218円（1983/01/04） - 287%（3.87倍）
843円（10/30）