株価チャート
株価
10/30
- 前日 (10/29)
- 1,558
- 始値
- 1,561
- 高値
- 1,580
- 安値
- 1,556
- 終値 +0.83%
- 1,571
- 出来高 +117.59%
- 561,600
乖離率
- 株価（5日）
移動平均値 - +0.58%
1,562 - 株価（25日）
移動平均値 - -2.9%
1,618 - 出来高（5日）
移動平均値 - +63.06%
344,420
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 | 1,561 | 1,580 | 1,556 | 1,571 | +0.83% | 561,600 | 7731億996万 | -2.9% | 9.62 | 0.82 |
| 10/29 | 1,569 | 1,575 | 1,555 | 1,558 | -0.06% | 258,100 | 7667億1249万 | -3.95% | 9.54 | 0.81 |
| 10/28 | 1,539 | 1,565 | 1,529 | 1,559 | +0.26% | 287,500 | 7672億460万 | -4.18% | 9.54 | 0.81 |
| 10/25 | 1,562 | 1,570 | 1,546 | 1,555 | -0.83% | 244,100 | 7652億3615万 | -4.72% | 9.52 | 0.81 |
| 10/24 | 1,566 | 1,578 | 1,552 | 1,568 | -0.82% | 370,800 | 7716億3362万 | -4.16% | 9.6 | 0.81 |
| 10/23 | 1,585 | 1,596 | 1,574 | 1,581 | -0.32% | 371,500 | 7780億3109万 | -3.54% | 9.68 | 0.82 |
| 10/22 | 1,580 | 1,592 | 1,562 | 1,586 | -0.44% | 476,800 | 7804億9166万 | -3.41% | 9.71 | 0.82 |
| 10/21 | 1,622 | 1,622 | 1,588 | 1,593 | -1.79% | 536,300 | 7839億3645万 | -3.16% | 9.75 | 0.83 |
| 10/18 | 1,643 | 1,650 | 1,611 | 1,622 | 0% | 444,400 | 7982億774万 | -1.52% | 9.93 | 0.84 |
| 10/17 | 1,649 | 1,665 | 1,620 | 1,622 | -1.52% | 345,900 | 7982億774万 | -1.76% | 9.93 | 0.84 |
| 10/16 | 1,636 | 1,670 | 1,628 | 1,647 | +0.67% | 278,100 | 8105億1057万 | -0.54% | 10.08 | 0.85 |
| 10/15 | 1,645 | 1,649 | 1,627 | 1,636 | +0.68% | 376,600 | 8050億9732万 | -1.33% | 10.02 | 0.85 |
| 10/11 | 1,640 | 1,651 | 1,622 | 1,625 | -1.52% | 357,200 | 7996億8408万 | -2.23% | 9.95 | 0.84 |
| 10/10 | 1,661 | 1,661 | 1,639 | 1,650 | -0.6% | 274,700 | 8119億8691万 | -0.96% | 10.1 | 0.86 |
| 10/09 | 1,671 | 1,678 | 1,643 | 1,660 | +0.42% | 372,600 | 8169億804万 | -0.54% | 10.16 | 0.86 |
| 10/08 | 1,652 | 1,681 | 1,651 | 1,653 | -0.9% | 549,900 | 8134億6325万 | -1.08% | 10.12 | 0.86 |
| 10/07 | 1,683 | 1,683 | 1,659 | 1,668 | +1.15% | 534,100 | 8208億4495万 | -0.06% | 10.21 | 0.87 |
| 10/04 | 1,638 | 1,657 | 1,632 | 1,649 | +1.41% | 423,900 | 8114億9479万 | -0.9% | 10.09 | 0.86 |
| 10/03 | 1,654 | 1,659 | 1,622 | 1,626 | -0.25% | 380,400 | 8001億7619万 | -2.05% | 9.95 | 0.84 |
| 10/02 | 1,602 | 1,650 | 1,602 | 1,630 | +0.12% | 505,600 | 8021億4464万 | -1.63% | 9.98 | 0.85 |
| 10/01 | 1,610 | 1,636 | 1,598 | 1,628 | +1.37% | 347,100 | 8011億6041万 | -1.57% | 9.97 | 0.84 |
| 09/30 | 1,581 | 1,615 | 1,578 | 1,606 | -2.37% | 354,400 | 7903億3392万 | -2.78% | 9.83 | 0.83 |
| 09/27 | 1,650 | 1,650 | 1,615 | 1,645 | -0.48% | 379,600 | 8095億2634万 | -0.24% | 10.07 | 0.85 |
| 09/26 | 1,683 | 1,683 | 1,634 | 1,653 | -0.6% | 1,141,600 | 8134億6325万 | +0.61% | 10.12 | 0.86 |
| 09/25 | 1,666 | 1,676 | 1,649 | 1,663 | -0.78% | 446,900 | 8183億8438万 | +1.53% | 10.18 | 0.86 |
| 09/24 | 1,700 | 1,700 | 1,668 | 1,676 | -0.06% | 463,900 | 8247億8185万 | +2.76% | 10.26 | 0.87 |
| 09/20 | 1,698 | 1,707 | 1,668 | 1,677 | +0.36% | 494,000 | 8252億7397万 | +3.2% | 10.27 | 0.87 |
| 09/19 | 1,687 | 1,695 | 1,664 | 1,671 | +0.54% | 325,800 | 8223億2129万 | +3.28% | 10.23 | 0.87 |
| 09/18 | 1,669 | 1,691 | 1,647 | 1,662 | +0.91% | 418,000 | 8178億9227万 | +3.1% | 10.17 | 0.86 |
| 09/17 | 1,658 | 1,669 | 1,620 | 1,647 | +0.06% | 475,200 | 8105億1057万 | +2.74% | 10.08 | 0.85 |
| 09/13 | 1,664 | 1,672 | 1,634 | 1,646 | -2.02% | 367,400 | 8100億1845万 | +3.26% | 10.08 | 0.85 |
| 09/12 | 1,672 | 1,693 | 1,660 | 1,680 | +2.31% | 397,200 | 8267億5031万 | +5.99% | 10.28 | 0.87 |
| 09/11 | 1,703 | 1,710 | 1,626 | 1,642 | -4.26% | 620,500 | 8080億5000万 | +4.32% | 10.05 | 0.85 |
| 09/10 | 1,740 | 1,745 | 1,711 | 1,715 | -1.44% | 602,700 | 8439億7427万 | +9.65% | 10.5 | 0.89 |
| 09/09 | 1,666 | 1,747 | 1,660 | 1,740 | +1.81% | 737,300 | 8562億7710万 | +12.62% | 10.65 | 0.9 |
| 09/06 | 1,733 | 1,753 | 1,701 | 1,709 | -1.5% | 632,500 | 8410億2159万 | +11.41% | 10.46 | 0.89 |
| 09/05 | 1,695 | 1,784 | 1,682 | 1,735 | +1.46% | 1,172,300 | 8538億1654万 | +13.7% | 10.62 | 0.9 |
| 09/04 | 1,692 | 1,740 | 1,678 | 1,710 | -1.89% | 1,113,900 | 8415億1370万 | +12.35% | 10.47 | 0.89 |
| 09/03 | 1,710 | 1,764 | 1,709 | 1,743 | +1.93% | 1,274,400 | 8577億5344万 | +14.9% | 10.67 | 0.9 |
| 09/02 | 1,661 | 1,722 | 1,640 | 1,710 | +7.82% | 1,698,600 | 8415億1370万 | +13.17% | 10.47 | 0.89 |
| 08/30 | 1,570 | 1,593 | 1,566 | 1,586 | +1.8% | 798,300 | 7804億9166万 | +5.38% | 9.71 | 0.82 |
| 08/29 | 1,548 | 1,562 | 1,546 | 1,558 | +0.71% | 324,100 | 7667億1249万 | +3.66% | 9.54 | 0.81 |
| 08/28 | 1,559 | 1,559 | 1,533 | 1,547 | -0.39% | 301,900 | 7612億9924万 | +3% | 9.47 | 0.8 |
| 08/27 | 1,556 | 1,577 | 1,553 | 1,553 | -0.26% | 416,900 | 7642億5192万 | +3.33% | 9.51 | 0.81 |
| 08/26 | 1,575 | 1,575 | 1,539 | 1,557 | -1.27% | 443,800 | 7662億2037万 | +3.52% | 9.53 | 0.81 |
| 08/23 | 1,521 | 1,596 | 1,510 | 1,577 | +4.09% | 834,400 | 7760億6264万 | +4.99% | 9.65 | 0.82 |
| 08/22 | 1,495 | 1,515 | 1,485 | 1,515 | +0.8% | 340,200 | 7455億5161万 | +1% | 9.27 | 0.79 |
| 08/21 | 1,504 | 1,517 | 1,494 | 1,503 | -1.18% | 362,400 | 7396億4625万 | +0.13% | 9.2 | 0.78 |
| 08/20 | 1,520 | 1,539 | 1,506 | 1,521 | +1.67% | 486,500 | 7485億429万 | +1.33% | 9.31 | 0.79 |
| 08/19 | 1,520 | 1,521 | 1,495 | 1,496 | -1.38% | 421,200 | 7362億146万 | -0.27% | 9.16 | 0.78 |
| 08/16 | 1,552 | 1,557 | 1,511 | 1,517 | -0.07% | 607,200 | 7465億3584万 | +1.07% | 9.29 | 0.79 |
| 08/15 | 1,510 | 1,537 | 1,493 | 1,518 | +1.07% | 482,200 | 7470億2795万 | +1.2% | 9.29 | 0.79 |
| 08/14 | 1,468 | 1,514 | 1,455 | 1,502 | +3.23% | 635,900 | 7391億5414万 | +0.2% | 9.19 | 0.78 |
| 08/13 | 1,435 | 1,463 | 1,427 | 1,455 | +2.68% | 654,600 | 7160億2482万 | -2.94% | 8.91 | 0.75 |
| 08/09 | 1,395 | 1,425 | 1,392 | 1,417 | +0.64% | 720,700 | 6973億2451万 | -5.6% | 8.67 | 0.74 |
| 08/08 | 1,400 | 1,439 | 1,395 | 1,408 | -0.71% | 630,400 | 6928億9549万 | -6.45% | 8.62 | 0.73 |
| 08/07 | 1,360 | 1,448 | 1,356 | 1,418 | +2.68% | 708,500 | 6978億1663万 | -6.03% | 8.68 | 0.74 |
| 08/06 | 1,351 | 1,416 | 1,345 | 1,381 | +9.52% | 959,800 | 6796億843万 | -8.66% | 8.45 | 0.72 |
| 08/05 | 1,366 | 1,373 | 1,246 | 1,261 | -12.79% | 1,490,100 | 6205億5484万 | -16.93% | 7.72 | 0.65 |
| 08/02 | 1,493 | 1,498 | 1,445 | 1,446 | -5.18% | 987,100 | 7115億9580万 | -5.3% | 8.85 | 0.75 |
| 08/01 | 1,575 | 1,584 | 1,512 | 1,525 | -5.51% | 862,000 | 7504億7275万 | -0.26% | 9.34 | 0.79 |
| 07/31 | 1,608 | 1,619 | 1,584 | 1,614 | +0.37% | 1,097,400 | 7942億7083万 | +5.63% | 9.88 | 0.84 |
| 07/30 | 1,591 | 1,614 | 1,586 | 1,608 | +0.88% | 602,500 | 7913億1815万 | +5.65% | 9.84 | 0.83 |
| 07/29 | 1,575 | 1,606 | 1,572 | 1,594 | +2.77% | 479,700 | 7844億2856万 | +5.15% | 9.76 | 0.83 |
| 07/26 | 1,538 | 1,567 | 1,526 | 1,551 | +1.77% | 533,000 | 7632億6769万 | +2.65% | 9.49 | 0.8 |
| 07/25 | 1,527 | 1,542 | 1,510 | 1,524 | -1.55% | 709,300 | 7499億8063万 | +1.13% | 9.33 | 0.79 |
| 07/24 | 1,580 | 1,589 | 1,541 | 1,548 | -1.71% | 659,000 | 7617億9135万 | +2.93% | 9.48 | 0.8 |
| 07/23 | 1,568 | 1,577 | 1,555 | 1,575 | +0.9% | 546,200 | 7750億7841万 | +4.93% | 9.64 | 0.82 |
| 07/22 | 1,531 | 1,564 | 1,530 | 1,561 | +2.83% | 597,700 | 7681億8883万 | +4.41% | 9.56 | 0.81 |
| 07/19 | 1,521 | 1,529 | 1,505 | 1,518 | -0.78% | 343,100 | 7470億2795万 | +1.88% | 9.29 | 0.79 |
| 07/18 | 1,516 | 1,540 | 1,514 | 1,530 | +0.2% | 356,400 | 7529億3331万 | +2.89% | 9.37 | 0.79 |
| 07/17 | 1,514 | 1,530 | 1,507 | 1,527 | +1.39% | 318,800 | 7514億5697万 | +2.9% | 9.35 | 0.79 |
| 07/16 | 1,513 | 1,519 | 1,503 | 1,506 | -0.4% | 282,600 | 7411億2259万 | +1.62% | 9.22 | 0.78 |
| 07/12 | 1,506 | 1,519 | 1,503 | 1,512 | +0.13% | 415,200 | 7440億7527万 | +2.02% | 9.26 | 0.78 |
| 07/11 | 1,505 | 1,512 | 1,496 | 1,510 | +1.27% | 363,500 | 7430億9105万 | +2.03% | 9.24 | 0.78 |
| 07/10 | 1,481 | 1,495 | 1,476 | 1,491 | 0% | 430,800 | 7337億4090万 | +0.81% | 9.13 | 0.77 |
| 07/09 | 1,493 | 1,496 | 1,482 | 1,491 | -0.13% | 334,000 | 7337億4090万 | +0.88% | 9.13 | 0.77 |
| 07/08 | 1,518 | 1,518 | 1,486 | 1,493 | -1.26% | 517,900 | 7347億2512万 | +0.95% | 9.14 | 0.77 |
| 07/05 | 1,535 | 1,537 | 1,510 | 1,512 | -0.92% | 342,300 | 7440億7527万 | +2.23% | 9.26 | 0.78 |
| 07/04 | 1,509 | 1,531 | 1,507 | 1,526 | +1.13% | 403,100 | 7509億6486万 | +3.32% | 9.34 | 0.79 |
| 07/03 | 1,494 | 1,513 | 1,489 | 1,509 | +0.67% | 355,000 | 7425億9893万 | +2.44% | 9.24 | 0.78 |
| 07/02 | 1,500 | 1,510 | 1,486 | 1,499 | -0.6% | 410,700 | 7376億7780万 | +2.04% | 9.18 | 0.78 |
| 07/01 | 1,524 | 1,525 | 1,499 | 1,508 | -0.07% | 503,900 | 7421億682万 | +2.79% | 9.23 | 0.78 |
| 06/28 | 1,504 | 1,521 | 1,498 | 1,509 | +1.07% | 529,700 | 7425億9893万 | +3% | 9.24 | 0.78 |
| 06/27 | 1,485 | 1,493 | 1,474 | 1,493 | +0.54% | 376,100 | 7347億2512万 | +2.05% | 9.14 | 0.77 |
| 06/26 | 1,482 | 1,490 | 1,473 | 1,485 | +0.2% | 427,700 | 7307億8822万 | +1.64% | 9.09 | 0.77 |
| 06/25 | 1,466 | 1,492 | 1,460 | 1,482 | +1.65% | 463,500 | 7293億1188万 | +1.37% | 9.07 | 0.77 |
| 06/24 | 1,459 | 1,461 | 1,442 | 1,458 | +0.07% | 496,200 | 7175億116万 | -0.41% | 8.93 | 0.76 |
| 06/21 | 1,457 | 1,481 | 1,455 | 1,457 | 0% | 562,200 | 7170億904万 | -0.68% | 8.92 | 0.76 |
| 06/20 | 1,440 | 1,457 | 1,428 | 1,457 | +0.48% | 542,100 | 7170億904万 | -0.82% | 8.92 | 0.76 |
| 06/19 | 1,462 | 1,467 | 1,449 | 1,450 | -0.41% | 359,200 | 7135億6425万 | -1.43% | 8.88 | 0.75 |
| 06/18 | 1,437 | 1,459 | 1,437 | 1,456 | +1.46% | 386,900 | 7165億1693万 | -1.15% | 8.91 | 0.76 |
| 06/17 | 1,442 | 1,447 | 1,430 | 1,435 | -0.9% | 532,500 | 7061億8255万 | -2.65% | 8.78 | 0.74 |
| 06/14 | 1,420 | 1,452 | 1,419 | 1,448 | +0.63% | 449,600 | 7125億8002万 | -1.96% | 8.86 | 0.75 |
| 06/13 | 1,461 | 1,468 | 1,436 | 1,439 | -1.1% | 394,900 | 7081億5100万 | -2.7% | 8.81 | 0.75 |
| 06/12 | 1,461 | 1,473 | 1,453 | 1,455 | -0.89% | 389,500 | 7160億2482万 | -1.82% | 8.91 | 0.75 |
| 06/11 | 1,500 | 1,507 | 1,468 | 1,468 | -1.81% | 547,800 | 7224億2229万 | -1.14% | 8.99 | 0.76 |
| 06/10 | 1,466 | 1,495 | 1,466 | 1,495 | +1.77% | 368,800 | 7357億935万 | +0.4% | 9.15 | 0.78 |
| 06/07 | 1,473 | 1,479 | 1,465 | 1,469 | -0.61% | 309,700 | 7229億1440万 | -1.48% | 8.99 | 0.76 |
| 06/06 | 1,479 | 1,495 | 1,477 | 1,478 | 0% | 319,800 | 7273億4342万 | -1.2% | 9.05 | 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 | |
| 2007年 3月期 | 513 2,050 5/9 | 343 1,375 9/25 1,373 7/27 | 1,883,600 470,900 5/8 | - | - | +13.18% 11/30 | -14.98% 7/26 |
| 2008年 3月期 | 467 1,869 6/1 | 183 730 3/17 | 4,075,200 1,018,800 8/9 | - | - | +12.37% 5/7 | -23.16% 8/10 |
| 2009年 3月期 | 340 1,358 7/24 | 120 480 10/28 | 2,966,800 741,700 2/12 | - | - | +24.79% 5/22 | -35.2% 10/10 |
| 2010年 3月期 | 331 1,320 3/31 1,322 3/15 | 146 585 4/1 | 4,099,600 1,024,900 5/11 | 1409億5692万 | - | +19.1% 5/11 | -14.77% 11/19 |
| 2011年 3月期 | 420 1,679 2/14 | 232 928 3/15 | 4,209,600 1,052,400 3/16 | 1790億2169万 | 989億4707万 | +12.92% 10/25 | -31.02% 3/15 |
| 2012年 3月期 | 441 1,764 3/19 | 317 1,266 5/23 | 1,964,400 491,100 10/28 | 1880億8473万 | 1349億8598万 | +12.18% 7/7 | -7.89% 5/7 |
| 2013年 3月期 | 629 2,515 3/29 | 316 1,264 7/25 | 2,225,600 556,400 10/30 | 2681億5936万 | 1347億7273万 | +24.61% 4/9 | -11.56% 6/4 |
| 2014年 3月期 | 915 3,660 11/18 | 570 2,281 4/2 | 4,051,600 1,012,900 5/17 | 3902億4384万 | 2432億934万 | +13.47% 7/9 | -15.6% 6/13 |
| 2015年 3月期 | 958 3,830 3/31 | 625 2,501 10/17 | 3,316,000 829,000 12/11 | 4083億7229万 | 2666億6817万 | +16.53% 11/4 | -11.48% 10/17 |
| 2016年 3月期 | 1,168 4,670 2/2 | 824 3,295 9/29 | 1,969,600 492,400 1/29 | 4979億3697万 | 3513億2812万 | +12.88% 2/1 | -16.12% 8/25 |
| 2017年 3月期 | 1,039 4,155 4/1 | 790 3,160 7/8 | 2,880,000 720,000 6/30 | 4430億2529万 | 3369億3379万 | +9.68% 8/12 | -9.35% 6/28 |
| 2018年 3月期 | 1,660 6,640 3/30 | 909 3,635 4/17 | 1,322,800 330,700 2/6 | 7079億8747万 | 3875億8049万 | +8.8% 1/23 | -5.51% 2/14 |
| 2019年 3月期 | 1,875 7,500 5/14 7,500 5/11 | 1,078 4,310 12/25 | 13,823,600 3,455,900 5/31 | 7996億8465万 | 4595億5211万 | +14.47% 9/25 | -13.65% 10/26 |
| 2020年 3月期 | 1,505 6,020 12/16 | 718 2,871 3/17 2,870 3/13 | 5,157,600 1,289,400 3/19 | 6418億8021万 | 3532億1430万 | +22.68% 9/10 | -34.09% 3/16 |
| 2021年 3月期 | 2,335 9,340 1/26 | 781 3,125 4/6 | 3,417,200 854,300 6/19 | 1兆1490億 | 3844億6350万 | +26.71% 6/10 | -16.22% 2/26 |
| 2022年 3月期 | 1,870 7,480 4/16 | 1,003 4,010 3/9 | 3,468,800 867,200 10/28 | 9202億5183万 | 4933億4356万 | +8.62% 9/14 | -24.67% 3/8 |
| 2023年 3月期 | 1,328 5,310 8/19 | 954 3,815 4/27 | 14,585,200 3,646,300 5/31 | 6532億8037万 | 4693億5304万 | +10.94% 6/28 | -6.88% 12/21 |
| 2024年 3月期 | 1,666 3/25 | 1,086 4,345 4/10 4,345 4/6 | 1,275,600 318,900 6/16 | 8198億6072万 | 5345億5805万 | +11.32% 9/7 | -6% 10/4 |
| 最新 | 1,571 2024/10/30 | 561,600 | 7731億996万 | -2.9% 1,618 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/10/30 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
120円（2008/10/28） - 1209%（13.09倍）
1,571円（10/30）