株価チャート
株価
10/24
- 前日 (10/23)
- 757
- 始値
- 750
- 高値
- 763
- 安値
- 749
- 終値 -1.06%
- 749
- 出来高 +227.78%
- 11,800
乖離率
- 株価（5日）
移動平均値 - -0.93%
756 - 株価（25日）
移動平均値 - -3.97%
780 - 出来高（5日）
移動平均値 - +138.87%
4,940
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 750 | 763 | 749 | 749 | -1.06% | 11,800 | 44億9877万 | -3.97% | 6.72 | 0.39 |
| 10/23 | 757 | 757 | 754 | 757 | -0.13% | 3,600 | 45億4682万 | -3.2% | 6.79 | 0.39 |
| 10/22 | 765 | 765 | 756 | 758 | +0.13% | 2,300 | 45億5283万 | -3.19% | 6.8 | 0.39 |
| 10/21 | 758 | 758 | 755 | 757 | -0.13% | 2,600 | 45億4682万 | -3.57% | 6.79 | 0.39 |
| 10/18 | 765 | 765 | 755 | 758 | -0.92% | 4,400 | 45億5283万 | -3.68% | 6.8 | 0.39 |
| 10/17 | 769 | 770 | 761 | 765 | -0.39% | 7,400 | 45億9487万 | -3.04% | 6.86 | 0.39 |
| 10/16 | 772 | 775 | 768 | 768 | -0.78% | 7,400 | 46億1289万 | -2.78% | 6.89 | 0.4 |
| 10/15 | 778 | 779 | 771 | 774 | +0.39% | 9,300 | 46億4893万 | -2.15% | 6.94 | 0.4 |
| 10/11 | 771 | 771 | 769 | 771 | 0% | 2,500 | 46億3091万 | -2.65% | 6.92 | 0.4 |
| 10/10 | 774 | 775 | 770 | 771 | -0.64% | 7,000 | 46億3091万 | -2.77% | 6.92 | 0.4 |
| 10/09 | 775 | 781 | 771 | 776 | -0.77% | 9,500 | 46億6094万 | -2.39% | 6.96 | 0.4 |
| 10/08 | 784 | 787 | 782 | 782 | -0.89% | 4,600 | 46億9698万 | -1.76% | 7.02 | 0.4 |
| 10/07 | 787 | 798 | 787 | 789 | +0.64% | 18,700 | 47億3902万 | -1% | 7.08 | 0.41 |
| 10/04 | 784 | 787 | 784 | 784 | -0.38% | 1,100 | 47億899万 | -1.63% | 7.03 | 0.4 |
| 10/03 | 788 | 788 | 781 | 787 | +0.38% | 3,800 | 47億2701万 | -1.25% | 7.06 | 0.41 |
| 10/02 | 793 | 793 | 781 | 784 | -1.38% | 3,400 | 47億899万 | -1.75% | 7.03 | 0.4 |
| 10/01 | 781 | 798 | 781 | 795 | +1.79% | 12,700 | 47億7506万 | -0.38% | 7.13 | 0.41 |
| 09/30 | 779 | 788 | 772 | 781 | -1.01% | 5,800 | 46億9097万 | -2.25% | 7.01 | 0.4 |
| 09/27 | 799 | 804 | 786 | 789 | -1.25% | 19,300 | 47億3902万 | -1.13% | 7.08 | 0.41 |
| 09/26 | 798 | 799 | 787 | 799 | +0.13% | 64,800 | 47億9909万 | +0.25% | 7.17 | 0.41 |
| 09/25 | 800 | 801 | 792 | 798 | -0.13% | 9,300 | 47億9308万 | +0.25% | 7.16 | 0.41 |
| 09/24 | 807 | 808 | 798 | 799 | -0.5% | 3,200 | 47億9909万 | +0.63% | 7.17 | 0.41 |
| 09/20 | 807 | 807 | 801 | 803 | +0.12% | 3,100 | 48億2311万 | +1.39% | 7.2 | 0.41 |
| 09/19 | 798 | 802 | 796 | 802 | +1.13% | 1,600 | 48億1711万 | +1.52% | 7.2 | 0.41 |
| 09/18 | 798 | 807 | 791 | 793 | -0.63% | 1,500 | 47億6305万 | +0.63% | 7.11 | 0.41 |
| 09/17 | 806 | 809 | 792 | 798 | -0.87% | 7,800 | 47億9308万 | +1.4% | 7.16 | 0.41 |
| 09/13 | 805 | 805 | 799 | 805 | 0% | 2,200 | 48億3513万 | +2.68% | 7.22 | 0.42 |
| 09/12 | 808 | 808 | 799 | 805 | +1.51% | 4,400 | 48億3513万 | +3.07% | 7.22 | 0.42 |
| 09/11 | 805 | 810 | 789 | 793 | -1.49% | 8,500 | 47億6305万 | +1.8% | 7.11 | 0.41 |
| 09/10 | 805 | 805 | 800 | 805 | +0.5% | 600 | 48億3513万 | +3.74% | 7.22 | 0.42 |
| 09/09 | 782 | 814 | 782 | 801 | +0.75% | 12,900 | 48億1110万 | +3.76% | 7.19 | 0.41 |
| 09/06 | 801 | 810 | 795 | 795 | -0.75% | 5,800 | 47億7506万 | +2.98% | 7.13 | 0.41 |
| 09/05 | 790 | 803 | 790 | 801 | +0.5% | 4,600 | 48億1110万 | +3.49% | 7.19 | 0.41 |
| 09/04 | 799 | 800 | 790 | 797 | -1.36% | 6,400 | 47億8707万 | +2.71% | 7.15 | 0.41 |
| 09/03 | 804 | 814 | 804 | 808 | +0.12% | 4,100 | 48億5314万 | +3.99% | 7.25 | 0.42 |
| 09/02 | 810 | 810 | 793 | 807 | +0.5% | 4,900 | 48億4714万 | +3.46% | 7.24 | 0.42 |
| 08/30 | 792 | 803 | 792 | 803 | +1.52% | 2,700 | 48億2311万 | +2.69% | 7.2 | 0.41 |
| 08/29 | 787 | 798 | 785 | 791 | 0% | 6,900 | 47億5104万 | +1.02% | 7.1 | 0.41 |
| 08/28 | 796 | 801 | 789 | 791 | -1.13% | 10,200 | 47億5104万 | +0.76% | 7.1 | 0.41 |
| 08/27 | 805 | 808 | 800 | 800 | -0.37% | 6,800 | 48億509万 | +1.52% | 7.18 | 0.41 |
| 08/26 | 803 | 815 | 800 | 803 | 0% | 8,700 | 48億2311万 | +1.52% | 7.2 | 0.41 |
| 08/23 | 774 | 814 | 772 | 803 | +4.02% | 24,800 | 48億2311万 | +1.13% | 7.2 | 0.41 |
| 08/22 | 766 | 774 | 766 | 772 | +1.85% | 4,900 | 46億3691万 | -3.14% | 6.93 | 0.4 |
| 08/21 | 757 | 764 | 757 | 758 | 0% | 3,000 | 45億5283万 | -5.49% | 6.8 | 0.39 |
| 08/20 | 759 | 759 | 752 | 758 | +0.8% | 17,200 | 45億5283万 | -6.07% | 6.8 | 0.39 |
| 08/19 | 758 | 758 | 752 | 752 | -0.79% | 22,600 | 45億1679万 | -7.39% | 6.75 | 0.39 |
| 08/16 | 758 | 766 | 755 | 758 | 0% | 17,900 | 45億5283万 | -7.33% | 6.8 | 0.39 |
| 08/15 | 754 | 760 | 752 | 758 | +0.53% | 19,300 | 45億5283万 | -7.9% | 6.8 | 0.39 |
| 08/14 | 751 | 759 | 751 | 754 | +0.53% | 7,300 | 45億2880万 | -8.83% | 6.76 | 0.39 |
| 08/13 | 738 | 751 | 738 | 750 | +1.76% | 9,900 | 45億477万 | -9.86% | 6.73 | 0.39 |
| 08/09 | 747 | 755 | 730 | 737 | +0.41% | 18,100 | 44億2669万 | -12.05% | 6.61 | 0.38 |
| 08/08 | 732 | 747 | 730 | 734 | -1.08% | 19,700 | 44億867万 | -13.24% | 6.59 | 0.38 |
| 08/07 | 716 | 750 | 716 | 742 | +3.63% | 10,600 | 44億5672万 | -13.01% | 6.66 | 0.38 |
| 08/06 | 725 | 744 | 711 | 716 | +0.14% | 38,100 | 43億56万 | -16.65% | 6.42 | 0.37 |
| 08/05 | 755 | 756 | 700 | 715 | -10.4% | 29,100 | 42億9455万 | -17.53% | 6.41 | 0.37 |
| 08/02 | 812 | 814 | 795 | 798 | -4.66% | 18,300 | 47億9308万 | -8.8% | 7.16 | 0.41 |
| 08/01 | 844 | 866 | 835 | 837 | -1.3% | 15,600 | 50億2733万 | -4.78% | 7.51 | 0.43 |
| 07/31 | 840 | 848 | 835 | 848 | +2.42% | 16,800 | 50億9340万 | -3.75% | 7.61 | 0.44 |
| 07/30 | 871 | 871 | 828 | 828 | -5.48% | 47,500 | 49億7327万 | -6.23% | 7.43 | 0.43 |
| 07/29 | 864 | 881 | 863 | 876 | +2.34% | 9,900 | 52億6158万 | -1.13% | 7.86 | 0.45 |
| 07/26 | 847 | 856 | 844 | 856 | +1.42% | 5,400 | 51億4145万 | -3.49% | 7.68 | 0.44 |
| 07/25 | 849 | 851 | 831 | 844 | +0.36% | 14,300 | 50億6937万 | -5.06% | 7.57 | 0.44 |
| 07/24 | 866 | 866 | 838 | 841 | -3.22% | 20,700 | 50億5135万 | -5.61% | 7.55 | 0.43 |
| 07/23 | 860 | 875 | 860 | 869 | -0.69% | 15,800 | 52億1953万 | -2.69% | 7.8 | 0.45 |
| 07/22 | 871 | 877 | 870 | 875 | -0.23% | 5,700 | 52億5557万 | -2.13% | 7.85 | 0.45 |
| 07/19 | 878 | 884 | 872 | 877 | -0.57% | 4,900 | 52億6758万 | -2.01% | 7.87 | 0.45 |
| 07/18 | 874 | 882 | 874 | 882 | -0.11% | 9,900 | 52億9762万 | -1.45% | 7.91 | 0.46 |
| 07/17 | 878 | 883 | 878 | 883 | +0.68% | 7,100 | 53億362万 | -1.56% | 7.92 | 0.46 |
| 07/16 | 882 | 887 | 875 | 877 | -2.99% | 21,900 | 52億6758万 | -2.34% | 7.87 | 0.45 |
| 07/12 | 889 | 913 | 886 | 904 | +1.57% | 5,200 | 54億2976万 | +0.56% | 8.11 | 0.47 |
| 07/11 | 881 | 896 | 881 | 890 | +1.71% | 4,300 | 53億4567万 | -1% | 7.98 | 0.46 |
| 07/10 | 871 | 881 | 871 | 875 | 0% | 4,700 | 52億5557万 | -2.67% | 7.85 | 0.45 |
| 07/09 | 882 | 892 | 866 | 875 | -0.79% | 10,600 | 52億5557万 | -2.78% | 7.85 | 0.45 |
| 07/08 | 898 | 902 | 882 | 882 | -2% | 3,700 | 52億9762万 | -2.22% | 7.91 | 0.46 |
| 07/05 | 917 | 917 | 900 | 900 | -1.64% | 6,000 | 54億573万 | -0.33% | 8.07 | 0.46 |
| 07/04 | 908 | 915 | 905 | 915 | +0.77% | 4,400 | 54億9583万 | +1.44% | 8.21 | 0.47 |
| 07/03 | 911 | 916 | 906 | 908 | -0.87% | 5,200 | 54億5378万 | +0.78% | 8.15 | 0.47 |
| 07/02 | 908 | 916 | 899 | 916 | +0.88% | 5,700 | 55億183万 | +1.89% | 8.22 | 0.47 |
| 07/01 | 906 | 908 | 898 | 908 | +0.44% | 3,100 | 54億5378万 | +1.11% | 8.15 | 0.47 |
| 06/28 | 902 | 904 | 902 | 904 | +1.01% | 3,300 | 54億2976万 | +0.89% | 8.11 | 0.47 |
| 06/27 | 904 | 904 | 895 | 895 | -1% | 3,500 | 53億7570万 | 0% | 8.03 | 0.46 |
| 06/26 | 897 | 904 | 897 | 904 | +0.78% | 1,000 | 54億2976万 | +1.12% | 8.11 | 0.47 |
| 06/25 | 895 | 902 | 895 | 897 | -0.11% | 9,700 | 53億8771万 | +0.56% | 8.05 | 0.46 |
| 06/24 | 902 | 904 | 898 | 898 | -0.99% | 1,800 | 53億9372万 | +0.67% | 8.06 | 0.46 |
| 06/21 | 886 | 910 | 886 | 907 | +1.57% | 5,200 | 54億4778万 | +1.57% | 8.14 | 0.47 |
| 06/20 | 898 | 898 | 884 | 893 | -0.56% | 4,000 | 53億6369万 | -0.11% | 8.01 | 0.46 |
| 06/19 | 890 | 901 | 889 | 898 | +0.9% | 3,300 | 53億9372万 | +0.34% | 8.06 | 0.46 |
| 06/18 | 888 | 900 | 888 | 890 | +0.45% | 3,200 | 53億4567万 | -0.78% | 7.98 | 0.46 |
| 06/17 | 901 | 903 | 866 | 886 | -2.32% | 28,500 | 53億2164万 | -1.34% | 7.95 | 0.46 |
| 06/14 | 891 | 907 | 891 | 907 | +1.8% | 4,700 | 54億4778万 | +0.78% | 8.14 | 0.47 |
| 06/13 | 912 | 915 | 891 | 891 | -2.3% | 7,100 | 53億5167万 | -1.11% | 7.99 | 0.46 |
| 06/12 | 910 | 914 | 907 | 912 | +0.22% | 4,800 | 54億7781万 | +1.11% | 8.18 | 0.47 |
| 06/11 | 911 | 920 | 910 | 910 | -0.11% | 9,000 | 54億6579万 | +0.89% | 8.16 | 0.47 |
| 06/10 | 900 | 917 | 899 | 911 | +2.13% | 8,700 | 54億7180万 | +0.89% | 8.17 | 0.47 |
| 06/07 | 904 | 904 | 892 | 892 | -1.33% | 2,300 | 53億5768万 | -1.22% | 8 | 0.46 |
| 06/06 | 907 | 907 | 898 | 904 | -0.33% | 1,000 | 54億2976万 | 0% | 8.11 | 0.47 |
| 06/05 | 902 | 907 | 900 | 907 | 0% | 1,100 | 54億4778万 | +0.33% | 8.14 | 0.47 |
| 06/04 | 909 | 909 | 904 | 907 | +0.11% | 1,500 | 54億4778万 | +0.44% | 8.14 | 0.47 |
| 06/03 | 896 | 906 | 892 | 906 | +1.12% | 5,700 | 54億4177万 | +0.22% | 8.13 | 0.47 |
| 05/31 | 875 | 896 | 872 | 896 | +2.4% | 2,800 | 53億8171万 | -0.88% | 8.04 | 0.46 |
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 | 1,352 4/11 | 940 10/31 | 34,100 2/22 | - | - | +9.28% 12/12 | -11.75% 6/6 |
| 2008年 3月期 | 1,247 5/15 | 660 1/22 | 107,800 4/26 | - | - | +12.47% 4/30 | -21.58% 1/22 |
| 2009年 3月期 | 934 5/13 | 473 3/4 3/3 | 42,200 5/13 | - | - | +13.98% 5/13 | -23% 10/16 |
| 2010年 3月期 | 783 6/26 | 471 4/23 | 19,500 10/27 | - | - | +17.05% 6/25 | -8.41% 8/12 |
| 2011年 3月期 | 633 1/18 | 461 3/15 | 26,400 4/6 | 38億203万 | 27億6893万 | +7.29% 10/28 | -18.37% 3/15 |
| 2012年 3月期 | 650 7/20 | 488 11/28 | 24,000 7/20 | 39億414万 | 29億3111万 | +7.53% 7/20 | -10.41% 8/9 |
| 2013年 3月期 | 670 3/22 3/21 | 470 6/4 | 25,300 3/1 | 40億2426万 | 28億2299万 | +10.31% 1/11 | -6.96% 5/16 |
| 2014年 3月期 | 629 4/26 4/25 他3件 | 511 9/2 8/30 他3件 | 39,800 5/15 | 37億7800万 | 30億6925万 | +5.49% 1/17 | -10.79% 5/30 |
| 2015年 3月期 | 583 3/23 | 491 5/21 | 33,100 12/25 | 35億171万 | 29億4912万 | +4.04% 2/24 | -5.74% 5/21 |
| 2016年 3月期 | 579 6/16 | 472 2/12 | 35,000 3/24 | 34億7768万 | 28億3500万 | +7.2% 3/24 | -9.5% 8/25 |
| 2017年 3月期 | 545 3/14 | 460 5/19 5/18 | 74,000 12/21 | 32億7347万 | 27億6293万 | +5.09% 12/28 | -5.23% 4/6 |
| 2018年 3月期 | 938 2/1 | 493 4/17 | 132,900 6/22 | 56億3397万 | 29億6114万 | +20.38% 6/28 | -11.69% 3/5 |
| 2019年 3月期 | 846 6/11 | 572 12/25 | 108,300 12/12 | 50億8139万 | 34億3564万 | +6% 2/21 | -16.45% 10/29 |
| 2020年 3月期 | 765 12/30 | 450 3/13 | 116,800 3/12 | 45億9487万 | 27億286万 | +7.84% 12/30 | -23.91% 3/13 |
| 2021年 3月期 | 750 3/18 | 525 4/2 | 35,100 4/15 | 45億477万 | 31億5334万 | +9.02% 5/20 | -7.17% 12/28 |
| 2022年 3月期 | 884 1/5 | 697 5/13 | 65,200 6/1 | 53億963万 | 41億8644万 | +6.05% 6/2 | -6.73% 4/12 |
| 2023年 3月期 | 837 4/4 | 651 10/13 | 85,000 10/28 | 50億2733万 | 39億1014万 | +9.18% 11/22 | -5.06% 6/20 |
| 2024年 3月期 | 925 3/29 | 692 5/31 | 69,300 1/30 | 55億5589万 | 41億5641万 | +12.39% 3/29 | -4.92% 10/4 |
| 最新 | 749 2024/10/24 | 11,800 | 44億9877万 | -3.97% 780 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/27 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/10/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
450円（2020/03/13） - 66%（1.66倍）
749円（10/24）