株価チャート
株価
4/22
- 前日 (4/19)
- 3,025
- 始値
- 3,025
- 高値
- 3,120
- 安値
- 3,025
- 終値 +0.99%
- 3,055
- 出来高 -16.17%
- 119,800
乖離率
- 株価（5日）
移動平均値 - -2.21%
3,124 - 株価（25日）
移動平均値 - -10.33%
3,407 - 出来高（5日）
移動平均値 - +5.11%
113,980
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,025 | 3,120 | 3,025 | 3,055 | +0.99% | 119,800 | 609億7072万 | -10.33% | 34.84 | 8.41 |
| 04/19 | 3,120 | 3,160 | 2,982 | 3,025 | -4.42% | 142,900 | 603億7199万 | -11.21% | 34.5 | 8.32 |
| 04/18 | 3,135 | 3,200 | 3,100 | 3,165 | +1.12% | 85,000 | 631億6606万 | -7.16% | 36.09 | 8.71 |
| 04/17 | 3,260 | 3,300 | 3,115 | 3,130 | -3.54% | 129,600 | 624億6755万 | -8.08% | 35.69 | 8.61 |
| 04/16 | 3,400 | 3,440 | 3,245 | 3,245 | -4.28% | 92,600 | 647億6268万 | -4.56% | 37.01 | 8.93 |
| 04/15 | 3,350 | 3,420 | 3,345 | 3,390 | -0.15% | 118,500 | 676億5654万 | +0.06% | 38.66 | 9.33 |
| 04/12 | 3,455 | 3,460 | 3,390 | 3,395 | -1.59% | 114,600 | 677億5633万 | +0.74% | 38.72 | 9.34 |
| 04/11 | 3,445 | 3,480 | 3,410 | 3,450 | -0.43% | 85,500 | 688億5400万 | +2.99% | 39.34 | 9.49 |
| 04/10 | 3,490 | 3,510 | 3,440 | 3,465 | -1.28% | 135,200 | 691億5337万 | +4.15% | 39.51 | 9.53 |
| 04/09 | 3,465 | 3,530 | 3,465 | 3,510 | -0.14% | 102,600 | 700億5147万 | +6.23% | 40.03 | 9.66 |
| 04/08 | 3,420 | 3,525 | 3,405 | 3,515 | +3.23% | 200,300 | 701億5125万 | +7.2% | 40.09 | 9.67 |
| 04/05 | 3,375 | 3,425 | 3,345 | 3,405 | -0.58% | 142,400 | 679億5591万 | +4.58% | 38.83 | 9.37 |
| 04/04 | 3,490 | 3,505 | 3,355 | 3,425 | -3.11% | 211,900 | 683億5506万 | +5.68% | 39.06 | 9.42 |
| 04/03 | 3,595 | 3,665 | 3,535 | 3,535 | +0.28% | 164,600 | 705億5041万 | +9.65% | 40.31 | 9.73 |
| 04/02 | 3,595 | 3,595 | 3,500 | 3,525 | -0.98% | 110,600 | 703億5083万 | +10.09% | 40.2 | 9.7 |
| 04/01 | 3,580 | 3,580 | 3,515 | 3,560 | -0.42% | 98,900 | 710億4935万 | +11.98% | 40.6 | 9.8 |
| 03/29 | 3,545 | 3,625 | 3,545 | 3,575 | +1.85% | 121,700 | 713億4872万 | +13.42% | 40.77 | 9.84 |
| 03/28 | 3,525 | 3,560 | 3,490 | 3,510 | -0.57% | 114,900 | 700億5147万 | +12.36% | 40.03 | 9.66 |
| 03/27 | 3,515 | 3,550 | 3,455 | 3,530 | +0.14% | 84,400 | 704億5062万 | +13.83% | 40.26 | 9.71 |
| 03/26 | 3,560 | 3,620 | 3,500 | 3,525 | -1.4% | 75,200 | 703億5083万 | +14.56% | 40.2 | 9.7 |
| 03/25 | 3,560 | 3,620 | 3,540 | 3,575 | +0.7% | 108,200 | 713億4872万 | +17.25% | 40.77 | 9.84 |
| 03/22 | 3,595 | 3,625 | 3,485 | 3,550 | +3.95% | 167,100 | 708億4977万 | +17.67% | 40.48 | 9.77 |
| 03/21 | 3,515 | 3,525 | 3,360 | 3,415 | -2.84% | 233,600 | 681億5549万 | +14.25% | 38.94 | 9.4 |
| 03/19 | 3,255 | 3,515 | 3,255 | 3,515 | +10.19% | 324,300 | 701億5125万 | +18.55% | 40.09 | 9.67 |
| 03/18 | 3,330 | 3,460 | 3,165 | 3,190 | +4.25% | 471,800 | 636億6501万 | +8.61% | 36.38 | 8.78 |
| 03/15 | 3,090 | 3,135 | 2,992 | 3,060 | -0.49% | 271,900 | 610億7051万 | +4.76% | 34.9 | 8.42 |
| 03/14 | 3,050 | 3,100 | 3,005 | 3,075 | +0.99% | 69,100 | 613億6987万 | +5.63% | 35.07 | 8.46 |
| 03/13 | 3,090 | 3,110 | 3,045 | 3,045 | +0.83% | 126,900 | 607億7114万 | +4.96% | 34.73 | 8.38 |
| 03/12 | 2,902 | 3,040 | 2,897 | 3,020 | +2.3% | 111,300 | 602億7220万 | +4.39% | 34.44 | 8.31 |
| 03/11 | 2,906 | 2,967 | 2,906 | 2,952 | +0.58% | 75,200 | 589億1508万 | +2.22% | 33.66 | 8.12 |
| 03/08 | 2,846 | 2,970 | 2,834 | 2,935 | +1.66% | 84,300 | 585億7580万 | +1.66% | 33.47 | 8.08 |
| 03/07 | 2,889 | 2,928 | 2,835 | 2,887 | +0.45% | 107,800 | 576億1783万 | -0.03% | 32.92 | 7.94 |
| 03/06 | 2,908 | 3,020 | 2,753 | 2,874 | -0.9% | 330,700 | 573億5838万 | -0.52% | 32.78 | 7.91 |
| 03/05 | 2,872 | 2,924 | 2,851 | 2,900 | +0.8% | 65,100 | 578億7728万 | +0.45% | 33.07 | 7.98 |
| 03/04 | 2,976 | 2,995 | 2,877 | 2,877 | -1.81% | 74,700 | 574億1825万 | -0.1% | 32.81 | 7.92 |
| 03/01 | 3,010 | 3,025 | 2,902 | 2,930 | -3.62% | 96,500 | 584億7601万 | +1.98% | 33.41 | 8.06 |
| 02/29 | 3,030 | 3,080 | 2,985 | 3,040 | +1.5% | 97,600 | 606億3153万 | +6.15% | 34.67 | 8.36 |
| 02/28 | 2,990 | 3,020 | 2,965 | 2,995 | +0.1% | 57,200 | 597億3402万 | +4.94% | 34.16 | 8.24 |
| 02/27 | 2,948 | 3,030 | 2,940 | 2,992 | +1.32% | 99,000 | 596億7419万 | +5.35% | 34.12 | 8.23 |
| 02/26 | 2,925 | 2,963 | 2,888 | 2,953 | +2.25% | 62,100 | 588億9635万 | +4.68% | 33.68 | 8.13 |
| 02/22 | 2,886 | 2,895 | 2,837 | 2,888 | +0.94% | 66,000 | 575億9995万 | +3.11% | 32.93 | 7.95 |
| 02/21 | 2,904 | 2,904 | 2,850 | 2,861 | -2.32% | 62,400 | 570億6145万 | +2.77% | 32.63 | 7.87 |
| 02/20 | 2,946 | 2,968 | 2,921 | 2,929 | -0.68% | 57,300 | 584億1768万 | +5.74% | 33.4 | 8.06 |
| 02/19 | 2,835 | 2,956 | 2,812 | 2,949 | +5.02% | 107,500 | 588億1657万 | +7.16% | 33.63 | 8.11 |
| 02/16 | 2,812 | 2,835 | 2,779 | 2,808 | +0.47% | 80,800 | 560億439万 | +2.67% | 32.02 | 7.73 |
| 02/15 | 2,830 | 2,831 | 2,788 | 2,795 | -1.79% | 96,900 | 557億4511万 | +2.64% | 31.87 | 7.69 |
| 02/14 | 2,780 | 2,855 | 2,770 | 2,846 | +1.28% | 111,700 | 567億6228万 | +4.94% | 32.46 | 7.83 |
| 02/13 | 2,805 | 2,815 | 2,762 | 2,810 | +0.21% | 59,100 | 560億4428万 | +4.19% | 32.05 | 7.73 |
| 02/09 | 2,790 | 2,872 | 2,790 | 2,804 | +0.32% | 91,900 | 559億2461万 | +4.59% | 31.98 | 7.72 |
| 02/08 | 2,792 | 2,811 | 2,739 | 2,795 | -0.53% | 98,000 | 557億4511万 | +4.68% | 31.87 | 7.69 |
| 02/07 | 2,833 | 2,842 | 2,781 | 2,810 | -0.46% | 107,300 | 560億4428万 | +5.56% | 32.05 | 7.73 |
| 02/06 | 2,814 | 2,846 | 2,787 | 2,823 | -0.88% | 159,900 | 563億356万 | +6.41% | 32.19 | 7.77 |
| 02/05 | 2,845 | 2,860 | 2,790 | 2,848 | -1.62% | 206,700 | 568億217万 | +7.76% | 32.48 | 7.84 |
| 02/02 | 2,934 | 2,941 | 2,854 | 2,895 | -0.96% | 117,300 | 577億3957万 | +10.08% | 33.01 | 7.97 |
| 02/01 | 2,921 | 2,939 | 2,882 | 2,923 | -1.28% | 140,600 | 582億9801万 | +11.95% | 33.33 | 8.04 |
| 01/31 | 2,936 | 2,975 | 2,928 | 2,961 | +1.86% | 170,100 | 590億5591万 | +14.28% | 33.77 | 8.14 |
| 01/30 | 2,874 | 2,925 | 2,859 | 2,907 | +2.94% | 196,400 | 579億7890万 | +13.16% | 33.15 | 7.99 |
| 01/29 | 2,767 | 2,836 | 2,731 | 2,824 | +3.56% | 209,000 | 563億2350万 | +11.01% | 32.2 | 7.77 |
| 01/26 | 2,689 | 2,815 | 2,682 | 2,727 | +0.74% | 171,000 | 543億8888万 | +8.09% | 31.1 | 7.5 |
| 01/25 | 2,695 | 2,733 | 2,683 | 2,707 | -0.29% | 82,300 | 539億8998万 | +8.11% | 30.87 | 7.44 |
| 01/24 | 2,767 | 2,791 | 2,710 | 2,715 | -2.55% | 132,600 | 541億4954万 | +9.56% | 30.96 | 7.47 |
| 01/23 | 2,680 | 2,825 | 2,680 | 2,786 | +5.37% | 401,500 | 555億6561万 | +13.71% | 31.77 | 7.66 |
| 01/22 | 2,543 | 2,666 | 2,543 | 2,644 | +5.46% | 250,300 | 527億3348万 | +9.17% | 30.15 | 7.27 |
| 01/19 | 2,460 | 2,515 | 2,441 | 2,507 | +2.28% | 133,000 | 500億107万 | +4.5% | 28.59 | 6.89 |
| 01/18 | 2,485 | 2,485 | 2,438 | 2,451 | -0.93% | 107,700 | 488億8417万 | +3.03% | 27.95 | 6.74 |
| 01/17 | 2,511 | 2,520 | 2,463 | 2,474 | -1.83% | 238,900 | 493億4290万 | +4.87% | 28.21 | 6.8 |
| 01/16 | 2,500 | 2,544 | 2,487 | 2,520 | +1.98% | 121,300 | 502億6035万 | +7.69% | 28.74 | 6.93 |
| 01/15 | 2,473 | 2,526 | 2,463 | 2,471 | -1.91% | 134,400 | 492億8306万 | +6.51% | 28.18 | 6.79 |
| 01/12 | 2,504 | 2,519 | 2,483 | 2,519 | +0.6% | 177,000 | 502億4040万 | +9.47% | 28.73 | 6.93 |
| 01/11 | 2,445 | 2,525 | 2,432 | 2,504 | -1.38% | 314,700 | 499億4123万 | +9.68% | 28.56 | 6.89 |
| 01/10 | 2,525 | 2,605 | 2,522 | 2,539 | +2.88% | 325,800 | 506億3929万 | +12.15% | 28.95 | 6.98 |
| 01/09 | 2,434 | 2,469 | 2,393 | 2,468 | +2.75% | 256,400 | 492億2323万 | +10.03% | 28.15 | 6.79 |
| 01/05 | 2,512 | 2,512 | 2,402 | 2,402 | -5.25% | 277,200 | 479億689万 | +7.91% | 27.39 | 6.61 |
| 01/04 | 2,600 | 2,600 | 2,525 | 2,535 | -1.74% | 130,900 | 505億5952万 | +14.6% | 28.91 | 6.97 |
| 2023 | ||||||||||
| 12/29 | 2,593 | 2,629 | 2,563 | 2,580 | -0.35% | 153,100 | 514億5702万 | +17.7% | 29.42 | 7.09 |
| 12/28 | 2,589 | 2,615 | 2,551 | 2,589 | +0.08% | 176,300 | 516億3652万 | +19.2% | 29.53 | 7.12 |
| 12/27 | 2,527 | 2,590 | 2,490 | 2,587 | +2.37% | 187,200 | 515億9663万 | +20.21% | 29.5 | 7.11 |
| 12/26 | 2,439 | 2,531 | 2,439 | 2,527 | +4.46% | 302,300 | 503億9996万 | +18.47% | 28.82 | 6.95 |
| 12/25 | 2,406 | 2,440 | 2,389 | 2,419 | +0.54% | 148,200 | 482億4594万 | +14.27% | 27.59 | 6.65 |
| 12/22 | 2,419 | 2,466 | 2,403 | 2,406 | -0.66% | 236,200 | 479億8666万 | +14.25% | 27.44 | 6.62 |
| 12/21 | 2,339 | 2,445 | 2,301 | 2,422 | +5.81% | 568,300 | 483億578万 | +15.66% | 27.62 | 6.66 |
| 12/20 | 2,319 | 2,326 | 2,261 | 2,289 | +0.57% | 190,300 | 456億5315万 | +9.94% | 26.1 | 6.29 |
| 12/19 | 2,279 | 2,329 | 2,212 | 2,276 | +0.26% | 511,200 | 453億9387万 | +9.74% | 25.96 | 6.26 |
| 12/18 | 2,035 | 2,328 | 2,035 | 2,270 | +10.57% | 1,259,600 | 452億7420万 | +9.71% | 25.89 | 6.24 |
| 12/15 | 2,054 | 2,066 | 1,966 | 2,053 | +1.48% | 341,500 | 409億4623万 | -0.58% | 23.41 | 5.65 |
| 12/14 | 2,073 | 2,105 | 2,008 | 2,023 | -2.32% | 190,600 | 403億4789万 | -2.22% | 23.07 | 5.56 |
| 12/13 | 2,080 | 2,110 | 2,043 | 2,071 | +0.44% | 219,700 | 413億523万 | -0.24% | 23.62 | 5.69 |
| 12/12 | 2,089 | 2,095 | 2,045 | 2,062 | +2.43% | 233,300 | 411億2573万 | -0.77% | 23.52 | 5.67 |
| 12/11 | 1,969 | 2,019 | 1,964 | 2,013 | +2.34% | 104,600 | 401億4844万 | -3.41% | 22.96 | 5.54 |
| 12/08 | 1,980 | 1,997 | 1,956 | 1,967 | -1.5% | 116,400 | 392億3099万 | -5.75% | 22.43 | 5.41 |
| 12/07 | 1,999 | 2,006 | 1,980 | 1,997 | -1.09% | 118,400 | 398億2933万 | -4.59% | 22.77 | 5.49 |
| 12/06 | 2,010 | 2,026 | 2,002 | 2,019 | +0.95% | 54,300 | 402億6811万 | -3.86% | 23.02 | 5.55 |
| 12/05 | 2,025 | 2,032 | 1,998 | 2,000 | -2.91% | 131,600 | 398億8916万 | -4.85% | 22.81 | 5.5 |
| 12/04 | 2,019 | 2,073 | 2,019 | 2,060 | +1.98% | 69,800 | 410億8584万 | -2.28% | 23.49 | 5.66 |
| 12/01 | 2,030 | 2,039 | 1,993 | 2,020 | -0.59% | 101,900 | 402億8805万 | -4.27% | 23.04 | 5.55 |
| 11/30 | 2,034 | 2,051 | 2,012 | 2,032 | -0.2% | 61,700 | 405億2739万 | -3.92% | 23.17 | 5.59 |
| 11/29 | 2,045 | 2,069 | 2,023 | 2,036 | -0.83% | 80,200 | 406億717万 | -3.92% | 23.22 | 5.6 |
| 11/28 | 2,035 | 2,053 | 2,010 | 2,053 | +0.64% | 80,200 | 409億4623万 | -3.21% | 23.41 | 5.65 |
| 11/27 | 2,060 | 2,077 | 2,016 | 2,040 | -1.21% | 121,100 | 406億8695万 | -3.91% | 23.26 | 5.61 |
| 11/24 | 2,100 | 2,108 | 2,052 | 2,065 | -1.15% | 101,300 | 411億8556万 | -2.87% | 23.55 | 5.68 |
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 | |
| 2018年 10月期 | 956 3,825 10/19 | 619 2,476 10/26 | 8,307,600 2,076,900 10/19 | 178億2067万 | 115億3568万 | +11.95% 12/5 | -3.74% 11/22 |
| 2019年 10月期 | 1,513 6,050 8/19 | 623 2,490 11/1 | 789,200 197,300 12/17 | 296億2564万 | 116億91万 | +30.29% 12/7 | -10.91% 9/18 |
| 2020年 10月期 | 1,209 4,835 11/22 | 404 808 3/23 | 796,800 199,200 12/24 | 239億2551万 | 80億1387万 | +28.93% 4/16 | -36.92% 3/23 |
| 2021年 10月期 | 1,570 3,140 10/18 3,140 10/15 他2件 | 800 1,600 11/30 | 1,459,400 729,700 9/15 | 312億5545万 | 158億8857万 | +28.48% 9/16 | -11.53% 8/20 |
| 2022年 10月期 | 1,988 3,975 9/16 | 989 1,977 3/9 | 1,927,400 963,700 9/16 | 395億8919万 | 196億8369万 | +30.98% 9/16 | -13.66% 5/12 |
| 2023年 10月期 | 2,784 9/12 | 1,713 3,425 11/17 | 637,600 10/27 | 555億2572万 | 341億1692万 | +12.63% 9/6 | -17.09% 10/16 |
| 最新 | 3,055 2024/4/22 | 119,800 | 609億7072万 | -10.33% 3,407 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- 56%（1.56倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/22 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
404円（2020/03/23） - 656%（7.56倍）
3,055円（4/22）