株価チャート
株価
4/25
- 前日 (4/24)
- 1,116
- 始値
- 1,107
- 高値
- 1,111
- 安値
- 1,071
- 終値 -3.94%
- 1,072
- 出来高 +260.98%
- 529,200
乖離率
- 株価（5日）
移動平均値 - -3.51%
1,111 - 株価（25日）
移動平均値 - -7.11%
1,154 - 出来高（5日）
移動平均値 - +185.96%
185,060
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,107 | 1,111 | 1,071 | 1,072 | -3.94% | 529,200 | 181億1883万 | -7.11% | 8.81 | 0.4 |
| 04/24 | 1,111 | 1,125 | 1,103 | 1,116 | +0.36% | 146,600 | 188億6252万 | -3.46% | 9.18 | 0.41 |
| 04/23 | 1,122 | 1,133 | 1,111 | 1,112 | -1.07% | 115,000 | 187億9491万 | -3.72% | 9.14 | 0.41 |
| 04/22 | 1,131 | 1,141 | 1,121 | 1,124 | -0.53% | 87,800 | 189億9773万 | -2.68% | 9.24 | 0.41 |
| 04/19 | 1,135 | 1,140 | 1,124 | 1,130 | -0.62% | 46,700 | 190億9914万 | -2.08% | 9.29 | 0.42 |
| 04/18 | 1,129 | 1,147 | 1,129 | 1,137 | +0.44% | 59,300 | 192億1746万 | -1.3% | 9.35 | 0.42 |
| 04/17 | 1,150 | 1,150 | 1,129 | 1,132 | -1.48% | 94,400 | 191億3295万 | -1.48% | 9.31 | 0.42 |
| 04/16 | 1,158 | 1,160 | 1,149 | 1,149 | -1.03% | 57,000 | 194億2028万 | +0.17% | 9.45 | 0.42 |
| 04/15 | 1,166 | 1,168 | 1,159 | 1,161 | -0.43% | 70,500 | 196億2310万 | +1.49% | 9.55 | 0.43 |
| 04/12 | 1,170 | 1,174 | 1,166 | 1,166 | -0.85% | 42,200 | 197億761万 | +2.1% | 9.59 | 0.43 |
| 04/11 | 1,170 | 1,176 | 1,165 | 1,176 | +0.26% | 45,300 | 198億7663万 | +3.25% | 9.67 | 0.43 |
| 04/10 | 1,169 | 1,180 | 1,169 | 1,173 | +0.51% | 35,100 | 198億2592万 | +3.26% | 9.64 | 0.43 |
| 04/09 | 1,176 | 1,181 | 1,159 | 1,167 | -0.6% | 121,700 | 197億2451万 | +3% | 9.6 | 0.43 |
| 04/08 | 1,181 | 1,183 | 1,172 | 1,174 | -0.34% | 60,100 | 198億4283万 | +3.8% | 9.65 | 0.43 |
| 04/05 | 1,178 | 1,183 | 1,170 | 1,178 | -0.51% | 55,700 | 199億1043万 | +4.43% | 9.69 | 0.43 |
| 04/04 | 1,183 | 1,187 | 1,176 | 1,184 | +0.42% | 43,200 | 200億1184万 | +5.24% | 9.74 | 0.44 |
| 04/03 | 1,171 | 1,183 | 1,168 | 1,179 | +0.51% | 47,000 | 199億2734万 | +5.17% | 9.69 | 0.44 |
| 04/02 | 1,189 | 1,189 | 1,173 | 1,173 | -0.68% | 65,100 | 198億2592万 | +4.92% | 9.64 | 0.43 |
| 04/01 | 1,192 | 1,199 | 1,181 | 1,181 | -0.59% | 91,500 | 199億6114万 | +5.82% | 9.71 | 0.44 |
| 03/29 | 1,179 | 1,191 | 1,176 | 1,188 | +0.76% | 76,300 | 200億7945万 | +6.74% | 9.77 | 0.44 |
| 03/28 | 1,170 | 1,194 | 1,170 | 1,179 | +1.29% | 106,600 | 199億2734万 | +6.22% | 9.69 | 0.44 |
| 03/27 | 1,157 | 1,165 | 1,152 | 1,164 | +1.04% | 52,200 | 196億7381万 | +5.24% | 9.57 | 0.43 |
| 03/26 | 1,140 | 1,152 | 1,136 | 1,152 | +0.79% | 38,100 | 194億7098万 | +4.35% | 9.47 | 0.43 |
| 03/25 | 1,135 | 1,145 | 1,134 | 1,143 | +0.79% | 35,300 | 193億1887万 | +3.81% | 9.4 | 0.42 |
| 03/22 | 1,130 | 1,135 | 1,124 | 1,134 | +1.34% | 34,200 | 191億6675万 | +3.18% | 9.32 | 0.42 |
| 03/21 | 1,119 | 1,128 | 1,117 | 1,119 | +0.63% | 39,200 | 189億1322万 | +2.01% | 9.2 | 0.41 |
| 03/19 | 1,096 | 1,112 | 1,096 | 1,112 | +1.65% | 23,600 | 187億9491万 | +1.46% | 9.14 | 0.41 |
| 03/18 | 1,100 | 1,107 | 1,094 | 1,094 | -0.18% | 18,200 | 184億9067万 | -0.18% | 9 | 0.4 |
| 03/15 | 1,085 | 1,097 | 1,085 | 1,096 | +1.39% | 25,000 | 185億2448万 | 0% | 9.01 | 0.4 |
| 03/14 | 1,077 | 1,084 | 1,077 | 1,081 | +0.56% | 15,400 | 182億7095万 | -1.46% | 8.89 | 0.4 |
| 03/13 | 1,080 | 1,086 | 1,073 | 1,075 | -0.19% | 25,500 | 181億6954万 | -2.09% | 8.84 | 0.4 |
| 03/12 | 1,070 | 1,077 | 1,062 | 1,077 | -0.19% | 35,100 | 182億334万 | -2.09% | 8.86 | 0.4 |
| 03/11 | 1,090 | 1,102 | 1,070 | 1,079 | -1.73% | 65,600 | 182億3715万 | -2.09% | 8.87 | 0.4 |
| 03/08 | 1,101 | 1,106 | 1,095 | 1,098 | -0.36% | 36,900 | 185億5828万 | -0.54% | 9.03 | 0.41 |
| 03/07 | 1,106 | 1,112 | 1,098 | 1,102 | 0% | 21,100 | 186億2589万 | -0.18% | 9.06 | 0.41 |
| 03/06 | 1,099 | 1,105 | 1,098 | 1,102 | -0.27% | 21,000 | 186億2589万 | -0.27% | 9.06 | 0.41 |
| 03/05 | 1,100 | 1,105 | 1,092 | 1,105 | +0.45% | 23,700 | 186億7659万 | 0% | 9.09 | 0.41 |
| 03/04 | 1,101 | 1,110 | 1,098 | 1,100 | -0.09% | 21,800 | 185億9209万 | -0.45% | 9.04 | 0.41 |
| 03/01 | 1,107 | 1,107 | 1,100 | 1,101 | 0% | 13,100 | 186億899万 | -0.45% | 9.05 | 0.41 |
| 02/29 | 1,108 | 1,108 | 1,097 | 1,101 | -0.09% | 22,900 | 186億899万 | -0.45% | 9.05 | 0.41 |
| 02/28 | 1,108 | 1,109 | 1,102 | 1,102 | -0.09% | 18,000 | 186億2589万 | -0.36% | 9.06 | 0.41 |
| 02/27 | 1,103 | 1,109 | 1,103 | 1,103 | 0% | 19,300 | 186億4279万 | -0.36% | 9.07 | 0.41 |
| 02/26 | 1,113 | 1,114 | 1,103 | 1,103 | -0.81% | 16,200 | 186億4279万 | -0.27% | 9.07 | 0.41 |
| 02/22 | 1,104 | 1,112 | 1,103 | 1,112 | +0.72% | 12,400 | 187億9491万 | +0.54% | 9.14 | 0.41 |
| 02/21 | 1,098 | 1,106 | 1,097 | 1,104 | +0.27% | 10,800 | 186億5969万 | -0.09% | 9.08 | 0.41 |
| 02/20 | 1,098 | 1,105 | 1,098 | 1,101 | +0.46% | 12,500 | 186億899万 | -0.27% | 9.05 | 0.41 |
| 02/19 | 1,095 | 1,096 | 1,089 | 1,096 | +0.64% | 15,900 | 185億2448万 | -0.72% | 9.01 | 0.4 |
| 02/16 | 1,079 | 1,092 | 1,079 | 1,089 | +0.93% | 19,100 | 184億616万 | -1.36% | 8.95 | 0.4 |
| 02/15 | 1,094 | 1,094 | 1,076 | 1,079 | -1.37% | 25,500 | 182億3715万 | -2.26% | 8.87 | 0.4 |
| 02/14 | 1,101 | 1,101 | 1,088 | 1,094 | -0.82% | 18,200 | 184億9067万 | -1% | 9 | 0.4 |
| 02/13 | 1,098 | 1,103 | 1,093 | 1,103 | +0.27% | 23,300 | 186億4279万 | -0.18% | 9.07 | 0.41 |
| 02/09 | 1,106 | 1,109 | 1,100 | 1,100 | -0.54% | 12,800 | 185億9209万 | -0.27% | 9.04 | 0.41 |
| 02/08 | 1,106 | 1,109 | 1,099 | 1,106 | -0.18% | 28,800 | 186億9350万 | +0.36% | 9.09 | 0.41 |
| 02/07 | 1,115 | 1,122 | 1,108 | 1,108 | -0.63% | 27,400 | 187億2730万 | +0.73% | 9.11 | 0.41 |
| 02/06 | 1,126 | 1,126 | 1,115 | 1,115 | -1.24% | 16,500 | 188億4561万 | +1.64% | 9.17 | 0.41 |
| 02/05 | 1,124 | 1,130 | 1,122 | 1,129 | +0.62% | 24,800 | 190億8224万 | +3.2% | 9.28 | 0.42 |
| 02/02 | 1,117 | 1,122 | 1,114 | 1,122 | +0.63% | 17,000 | 189億6393万 | +3.03% | 9.23 | 0.41 |
| 02/01 | 1,116 | 1,121 | 1,113 | 1,115 | -0.09% | 12,300 | 188億4561万 | +2.76% | 9.17 | 0.41 |
| 01/31 | 1,109 | 1,121 | 1,109 | 1,116 | +0.63% | 26,400 | 188億6252万 | +3.14% | 9.18 | 0.41 |
| 01/30 | 1,120 | 1,120 | 1,107 | 1,109 | -0.89% | 72,300 | 187億4420万 | +2.88% | 9.12 | 0.41 |
| 01/29 | 1,112 | 1,119 | 1,112 | 1,119 | +0.9% | 29,500 | 189億1322万 | +4.19% | 9.2 | 0.41 |
| 01/26 | 1,110 | 1,112 | 1,103 | 1,109 | -0.09% | 24,700 | 187億4420万 | +3.64% | 9.12 | 0.41 |
| 01/25 | 1,103 | 1,113 | 1,102 | 1,110 | +0.63% | 26,100 | 187億6110万 | +4.03% | 9.13 | 0.41 |
| 01/24 | 1,110 | 1,110 | 1,098 | 1,103 | -0.63% | 22,900 | 186億4279万 | +3.57% | 9.07 | 0.41 |
| 01/23 | 1,110 | 1,114 | 1,106 | 1,110 | 0% | 30,500 | 187億6110万 | +4.32% | 9.13 | 0.41 |
| 01/22 | 1,104 | 1,112 | 1,103 | 1,110 | +0.91% | 25,900 | 187億6110万 | +4.52% | 9.13 | 0.41 |
| 01/19 | 1,097 | 1,103 | 1,097 | 1,100 | +0.92% | 27,100 | 185億9209万 | +3.68% | 9.04 | 0.41 |
| 01/18 | 1,095 | 1,096 | 1,090 | 1,090 | +0.37% | 21,400 | 184億2307万 | +2.83% | 8.96 | 0.4 |
| 01/17 | 1,097 | 1,102 | 1,086 | 1,086 | -0.55% | 28,500 | 183億5546万 | +2.55% | 8.93 | 0.4 |
| 01/16 | 1,094 | 1,098 | 1,090 | 1,092 | -0.18% | 24,500 | 184億5687万 | +3.12% | 8.98 | 0.4 |
| 01/15 | 1,086 | 1,096 | 1,086 | 1,094 | +0.74% | 29,100 | 184億9067万 | +3.4% | 9 | 0.4 |
| 01/12 | 1,092 | 1,092 | 1,081 | 1,086 | -0.82% | 38,200 | 183億5546万 | +2.65% | 8.93 | 0.4 |
| 01/11 | 1,097 | 1,099 | 1,091 | 1,095 | -0.09% | 27,300 | 185億758万 | +3.5% | 9 | 0.4 |
| 01/10 | 1,092 | 1,097 | 1,090 | 1,096 | +0.37% | 26,100 | 185億2448万 | +3.69% | 9.01 | 0.4 |
| 01/09 | 1,089 | 1,093 | 1,082 | 1,092 | +1.96% | 35,000 | 184億5687万 | +3.41% | 8.98 | 0.4 |
| 01/05 | 1,074 | 1,077 | 1,070 | 1,071 | -0.09% | 27,300 | 181億193万 | +1.42% | 8.81 | 0.4 |
| 01/04 | 1,049 | 1,072 | 1,044 | 1,072 | +2.88% | 38,800 | 181億1883万 | +1.32% | 8.81 | 0.4 |
| 2023 | ||||||||||
| 12/29 | 1,034 | 1,043 | 1,034 | 1,042 | +0.48% | 27,500 | 176億1177万 | -1.61% | 8.57 | 0.38 |
| 12/28 | 1,035 | 1,041 | 1,035 | 1,037 | +0.19% | 21,000 | 175億2727万 | -2.26% | 8.53 | 0.38 |
| 12/27 | 1,025 | 1,040 | 1,025 | 1,035 | +1.07% | 43,100 | 174億9346万 | -2.73% | 8.51 | 0.38 |
| 12/26 | 1,028 | 1,028 | 1,022 | 1,024 | 0% | 36,700 | 173億754万 | -4.03% | 8.42 | 0.38 |
| 12/25 | 1,028 | 1,035 | 1,021 | 1,024 | -0.1% | 42,400 | 173億754万 | -4.3% | 8.42 | 0.38 |
| 12/22 | 1,015 | 1,027 | 1,015 | 1,025 | +0.99% | 52,800 | 173億2444万 | -4.47% | 8.43 | 0.38 |
| 12/21 | 1,019 | 1,024 | 1,015 | 1,015 | -0.2% | 40,000 | 171億5542万 | -5.76% | 8.35 | 0.37 |
| 12/20 | 1,023 | 1,029 | 1,017 | 1,017 | -0.29% | 41,200 | 171億8923万 | -5.83% | 8.36 | 0.38 |
| 12/19 | 1,031 | 1,034 | 995 | 1,020 | -0.97% | 106,800 | 172億3993万 | -5.82% | 8.39 | 0.38 |
| 12/18 | 1,036 | 1,036 | 1,021 | 1,030 | -3.38% | 88,200 | 174億895万 | -5.16% | 8.47 | 0.38 |
| 12/15 | 1,060 | 1,070 | 1,056 | 1,066 | +0.57% | 58,800 | 180億1742万 | -2.02% | 8.77 | 0.39 |
| 12/14 | 1,075 | 1,075 | 1,055 | 1,060 | -1.58% | 54,100 | 179億1601万 | -2.66% | 8.72 | 0.39 |
| 12/13 | 1,075 | 1,080 | 1,071 | 1,077 | +0.19% | 17,700 | 182億334万 | -1.19% | 8.86 | 0.4 |
| 12/12 | 1,080 | 1,083 | 1,073 | 1,075 | -0.19% | 15,200 | 181億6954万 | -1.47% | 8.84 | 0.4 |
| 12/11 | 1,071 | 1,080 | 1,067 | 1,077 | +1.13% | 30,000 | 182億334万 | -1.37% | 8.86 | 0.4 |
| 12/08 | 1,075 | 1,076 | 1,061 | 1,065 | -1.39% | 43,900 | 180億52万 | -2.56% | 8.76 | 0.39 |
| 12/07 | 1,084 | 1,084 | 1,077 | 1,080 | -0.46% | 15,600 | 182億5405万 | -1.28% | 8.88 | 0.4 |
| 12/06 | 1,076 | 1,087 | 1,076 | 1,085 | +0.93% | 20,700 | 183億3856万 | -0.82% | 8.92 | 0.4 |
| 12/05 | 1,084 | 1,087 | 1,075 | 1,075 | -0.83% | 20,900 | 181億6954万 | -1.74% | 8.84 | 0.4 |
| 12/04 | 1,077 | 1,085 | 1,076 | 1,084 | +0.65% | 23,900 | 183億2165万 | -1.19% | 8.91 | 0.4 |
| 12/01 | 1,073 | 1,079 | 1,073 | 1,077 | +0.37% | 34,300 | 182億334万 | -2.09% | 8.86 | 0.4 |
| 11/30 | 1,093 | 1,093 | 1,065 | 1,073 | -2.01% | 99,500 | 181億3573万 | -2.72% | 8.82 | 0.4 |
| 11/29 | 1,114 | 1,114 | 1,095 | 1,095 | -1.79% | 39,100 | 185億758万 | -1.08% | 9 | 0.4 |
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 10月期 | 1,300 11/10 | 528 10/31 | 130,300 8/31 | - | - | +14.9% 10/10 | -29.25% 8/17 |
| 2008年 10月期 | 588 12/28 12/17 | 150 10/24 | 186,500 1/30 | - | - | +13.45% 5/15 | -32.68% 12/5 |
| 2009年 10月期 | 760 9/8 | 107 12/8 | 194,900 9/11 | - | - | +54.17% 6/22 | -23.04% 12/10 |
| 2010年 10月期 | 755 4/27 | 539 3/11 | 153,600 12/14 | - | - | +19.5% 4/21 | -12.96% 5/26 |
| 2011年 10月期 | 913 1/4 | 536 8/9 | 223,300 3/15 | 154億2970万 | 90億5840万 | +19.17% 12/10 | -16.4% 3/17 |
| 2012年 10月期 | 909 10/5 | 523 11/17 | 2,236,700 12/22 | 153億6210万 | 88億3870万 | +22.36% 1/16 | -18.36% 5/15 |
| 2013年 10月期 | 1,810 5/1 4/25 | 760 11/14 11/12 | 143,300 4/5 | 305億8900万 | 128億4400万 | +26.39% 3/25 | -20.26% 5/24 |
| 2014年 10月期 | 1,550 4/7 4/3 | 1,161 10/29 | 173,300 10/28 | 261億9794万 | 196億2310万 | +12.9% 4/2 | -12.16% 10/17 |
| 2015年 10月期 | 1,600 4/10 | 1,130 8/25 | 238,100 4/24 | 270億4304万 | 190億9914万 | +9.31% 4/6 | -13.4% 8/25 |
| 2016年 10月期 | 1,389 10/31 | 1,150 6/24 2/12 | 156,800 4/25 | 234億7673万 | 194億3718万 | +7.42% 11/22 | -11.37% 2/12 |
| 2017年 10月期 | 1,860 10/12 | 1,368 2/8 | 115,100 4/25 | 314億3753万 | 231億2179万 | +8.35% 9/29 | -4.62% 1/24 |
| 2018年 10月期 | 1,842 11/9 | 1,108 10/29 | 428,900 10/29 | 311億3329万 | 187億2730万 | +7.53% 9/26 | -16.82% 10/30 |
| 2019年 10月期 | 1,375 10/9 | 1,074 6/3 | 263,100 10/29 | 232億4011万 | 181億5264万 | +9.16% 6/21 | -7.59% 12/25 |
| 2020年 10月期 | 1,356 11/12 | 683 3/17 | 304,100 4/27 | 229億1897万 | 115億4399万 | +15.28% 4/13 | -31.98% 3/16 |
| 2021年 10月期 | 1,418 4/8 | 976 11/19 | 401,800 4/27 | 239億6689万 | 164億9625万 | +15.14% 3/19 | -10.34% 5/13 |
| 2022年 10月期 | 1,254 11/24 | 1,037 10/31 | 252,400 10/28 | 211億9498万 | 175億2727万 | +7.01% 3/30 | -9.84% 3/9 |
| 2023年 10月期 | 1,274 9/28 | 990 12/28 12/7 他2件 | 356,500 4/27 | 215億3302万 | 167億3288万 | +6.55% 9/25 | -9.84% 10/30 |
| 最新 | 1,072 2024/4/25 | 529,200 | 181億1883万 | -7.11% 1,154 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 373%（4.73倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/25 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
107円（2008/12/08） - 902%（10.02倍）
1,072円（4/25）