株価チャート
株価
10/30
- 前日 (10/29)
- 4,959
- 始値
- 4,970
- 高値
- 5,011
- 安値
- 4,942
- 終値 +0.83%
- 5,000
- 出来高 +19.24%
- 93,600
乖離率
- 株価（5日）
移動平均値 - +1.07%
4,947 - 株価（25日）
移動平均値 - -3.68%
5,191 - 出来高（5日）
移動平均値 - +17.32%
79,780
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 | 4,970 | 5,011 | 4,942 | 5,000 | +0.83% | 93,600 | 1771億4106万 | -3.68% | 17.51 | 1.3 |
| 10/29 | 4,927 | 4,989 | 4,927 | 4,959 | +0.18% | 78,500 | 1756億8850万 | -4.63% | 17.36 | 1.29 |
| 10/28 | 4,894 | 4,979 | 4,889 | 4,950 | +0.79% | 62,000 | 1753億6964万 | -4.92% | 17.33 | 1.29 |
| 10/25 | 4,919 | 4,936 | 4,863 | 4,911 | -0.12% | 103,400 | 1739億8794万 | -5.85% | 17.19 | 1.28 |
| 10/24 | 4,878 | 4,941 | 4,865 | 4,917 | -0.22% | 61,400 | 1742億51万 | -5.88% | 17.22 | 1.28 |
| 10/23 | 4,986 | 5,023 | 4,928 | 4,928 | -1.1% | 75,000 | 1745億9022万 | -5.81% | 17.25 | 1.29 |
| 10/22 | 5,056 | 5,075 | 4,976 | 4,983 | -1.91% | 64,500 | 1765億3878万 | -4.87% | 17.45 | 1.3 |
| 10/21 | 5,130 | 5,189 | 5,080 | 5,080 | -1.03% | 26,200 | 1799億7531万 | -3.15% | 17.79 | 1.32 |
| 10/18 | 5,189 | 5,189 | 5,102 | 5,133 | +0.86% | 48,400 | 1818億5301万 | -2.12% | 17.97 | 1.34 |
| 10/17 | 5,187 | 5,199 | 5,082 | 5,089 | -2.13% | 48,500 | 1802億9417万 | -3.07% | 17.82 | 1.33 |
| 10/16 | 5,155 | 5,231 | 5,150 | 5,200 | -0.48% | 64,500 | 1842億2670万 | -1.08% | 18.21 | 1.36 |
| 10/15 | 5,217 | 5,250 | 5,189 | 5,225 | +0.65% | 71,100 | 1851億1240万 | -0.76% | 18.29 | 1.36 |
| 10/11 | 5,259 | 5,262 | 5,191 | 5,191 | -1.39% | 53,500 | 1839億784万 | -1.54% | 18.18 | 1.35 |
| 10/10 | 5,330 | 5,344 | 5,255 | 5,264 | -1.24% | 60,300 | 1864億9410万 | -0.25% | 18.43 | 1.37 |
| 10/09 | 5,262 | 5,385 | 5,262 | 5,330 | +1.29% | 52,300 | 1888億3236万 | +0.99% | 18.66 | 1.39 |
| 10/08 | 5,388 | 5,471 | 5,256 | 5,262 | -3.43% | 86,900 | 1864億2325万 | -0.23% | 18.42 | 1.37 |
| 10/07 | 5,446 | 5,469 | 5,387 | 5,449 | +1.38% | 81,400 | 1930億4832万 | +3.3% | 19.08 | 1.42 |
| 10/04 | 5,300 | 5,424 | 5,300 | 5,375 | +1.42% | 80,000 | 1904億2663万 | +2.03% | 18.82 | 1.4 |
| 10/03 | 5,349 | 5,363 | 5,296 | 5,300 | -0.34% | 75,100 | 1877億6952万 | +0.61% | 18.56 | 1.38 |
| 10/02 | 5,301 | 5,405 | 5,293 | 5,318 | -1.06% | 95,300 | 1884億723万 | +0.91% | 18.62 | 1.39 |
| 10/01 | 5,360 | 5,404 | 5,291 | 5,375 | -1.09% | 74,300 | 1904億2663万 | +2.01% | 18.82 | 1.4 |
| 09/30 | 5,370 | 5,494 | 5,360 | 5,434 | -1.2% | 97,500 | 1925億1690万 | +3.21% | 19.03 | 1.42 |
| 09/27 | 5,343 | 5,563 | 5,343 | 5,500 | +2.75% | 121,800 | 1948億5516万 | +4.5% | 19.26 | 1.43 |
| 09/26 | 5,300 | 5,380 | 5,293 | 5,353 | +1.86% | 125,400 | 1896億4721万 | +1.81% | 18.74 | 1.4 |
| 09/25 | 5,184 | 5,290 | 5,165 | 5,255 | +0.67% | 93,600 | 1861億7525万 | -0.08% | 18.4 | 1.37 |
| 09/24 | 5,213 | 5,299 | 5,180 | 5,220 | +2.09% | 70,000 | 1849億3526万 | -0.82% | 18.28 | 1.36 |
| 09/20 | 5,218 | 5,278 | 5,113 | 5,113 | -1.41% | 91,900 | 1811億4444万 | -2.98% | 17.9 | 1.33 |
| 09/19 | 5,138 | 5,266 | 5,138 | 5,186 | +1.37% | 83,700 | 1837億3070万 | -1.67% | 18.16 | 1.35 |
| 09/18 | 5,098 | 5,202 | 5,061 | 5,116 | +0.02% | 103,200 | 1812億5073万 | -3.01% | 17.91 | 1.33 |
| 09/17 | 5,082 | 5,142 | 5,056 | 5,115 | +0.85% | 107,900 | 1812億1530万 | -3.11% | 17.91 | 1.33 |
| 09/13 | 5,140 | 5,176 | 5,072 | 5,072 | -1.88% | 122,800 | 1796億9189万 | -3.98% | 17.76 | 1.32 |
| 09/12 | 5,202 | 5,291 | 5,135 | 5,169 | +2.36% | 145,800 | 1831億2842万 | -2.19% | 18.1 | 1.35 |
| 09/11 | 5,271 | 5,272 | 5,040 | 5,050 | -4.3% | 109,200 | 1789億1247万 | -4.45% | 17.68 | 1.32 |
| 09/10 | 5,273 | 5,337 | 5,273 | 5,277 | +0.13% | 69,500 | 1869億5467万 | -0.19% | 18.48 | 1.38 |
| 09/09 | 5,255 | 5,302 | 5,123 | 5,270 | -2.43% | 138,400 | 1867億667万 | +0.02% | 18.45 | 1.37 |
| 09/06 | 5,401 | 5,445 | 5,345 | 5,401 | -0.06% | 118,400 | 1913億4777万 | +2.43% | 18.91 | 1.41 |
| 09/05 | 5,348 | 5,493 | 5,256 | 5,404 | +1.81% | 242,400 | 1914億5405万 | +2.27% | 18.92 | 1.41 |
| 09/04 | 5,226 | 5,334 | 5,226 | 5,308 | +0.34% | 118,400 | 1880億5294万 | +0.15% | 18.58 | 1.38 |
| 09/03 | 5,278 | 5,325 | 5,267 | 5,290 | +0.95% | 102,900 | 1874億1524万 | -0.56% | 18.52 | 1.38 |
| 09/02 | 5,297 | 5,320 | 5,223 | 5,240 | -0.83% | 89,700 | 1856億4383万 | -1.95% | 18.35 | 1.37 |
| 08/30 | 5,226 | 5,289 | 5,208 | 5,284 | +0.4% | 83,100 | 1872億267万 | -1.42% | 18.5 | 1.38 |
| 08/29 | 5,378 | 5,379 | 5,232 | 5,263 | -2.1% | 87,100 | 1864億5867万 | -2.16% | 18.43 | 1.37 |
| 08/28 | 5,301 | 5,376 | 5,276 | 5,376 | +0.37% | 89,200 | 1904億6206万 | -0.39% | 18.82 | 1.4 |
| 08/27 | 5,332 | 5,422 | 5,331 | 5,356 | +1.15% | 109,800 | 1897億5350万 | -1.09% | 18.75 | 1.4 |
| 08/26 | 5,190 | 5,295 | 5,146 | 5,295 | +0.09% | 185,400 | 1875億9238万 | -2.56% | 18.54 | 1.38 |
| 08/23 | 5,310 | 5,350 | 5,227 | 5,290 | -1.73% | 128,100 | 1874億1524万 | -2.99% | 18.52 | 1.38 |
| 08/22 | 5,379 | 5,401 | 5,346 | 5,383 | +0.47% | 70,900 | 1907億1006万 | -1.55% | 18.85 | 1.4 |
| 08/21 | 5,378 | 5,420 | 5,304 | 5,358 | -0.37% | 71,800 | 1898億2435万 | -2.14% | 18.76 | 1.4 |
| 08/20 | 5,339 | 5,427 | 5,339 | 5,378 | +0.2% | 57,100 | 1905億3292万 | -1.92% | 18.83 | 1.4 |
| 08/19 | 5,399 | 5,450 | 5,311 | 5,367 | -0.59% | 73,000 | 1901億4321万 | -2.29% | 18.79 | 1.4 |
| 08/16 | 5,226 | 5,399 | 5,221 | 5,399 | +3.53% | 113,600 | 1912億7691万 | -1.75% | 18.9 | 1.41 |
| 08/15 | 5,236 | 5,263 | 5,193 | 5,215 | +0.4% | 75,900 | 1847億5812万 | -5.06% | 18.26 | 1.36 |
| 08/14 | 5,215 | 5,238 | 5,155 | 5,194 | -0.52% | 61,800 | 1840億1413万 | -5.65% | 18.19 | 1.35 |
| 08/13 | 5,198 | 5,235 | 5,157 | 5,221 | +0.54% | 58,800 | 1849億7069万 | -5.33% | 18.28 | 1.36 |
| 08/09 | 5,231 | 5,231 | 5,106 | 5,193 | +0.8% | 87,900 | 1839億7870万 | -5.96% | 18.18 | 1.35 |
| 08/08 | 5,130 | 5,262 | 5,121 | 5,152 | 0% | 76,300 | 1825億2614万 | -6.94% | 18.04 | 1.34 |
| 08/07 | 5,003 | 5,314 | 4,980 | 5,152 | +0.96% | 115,400 | 1825億2614万 | -7.59% | 18.04 | 1.34 |
| 08/06 | 4,913 | 5,249 | 4,900 | 5,103 | +5.37% | 110,400 | 1807億9016万 | -9% | 17.87 | 1.33 |
| 08/05 | 5,111 | 5,189 | 4,769 | 4,843 | -9.66% | 228,100 | 1715億7883万 | -14.18% | 16.96 | 1.26 |
| 08/02 | 5,523 | 5,523 | 5,336 | 5,361 | -5.55% | 174,200 | 1899億3064万 | -5.75% | 18.77 | 1.4 |
| 08/01 | 5,711 | 5,810 | 5,603 | 5,676 | -2.32% | 87,200 | 2010億9053万 | -0.82% | 19.87 | 1.48 |
| 07/31 | 5,760 | 5,811 | 5,675 | 5,811 | +0.24% | 83,900 | 2058億7333万 | +1.11% | 20.35 | 1.52 |
| 07/30 | 5,927 | 5,927 | 5,732 | 5,797 | -1.75% | 106,600 | 2053億7734万 | +0.66% | 20.3 | 1.51 |
| 07/29 | 5,835 | 5,900 | 5,772 | 5,900 | +4.96% | 101,900 | 2090億2645万 | +2.27% | 20.66 | 1.54 |
| 07/26 | 5,781 | 5,820 | 5,621 | 5,621 | -2.43% | 98,900 | 1991億4197万 | -2.63% | 19.68 | 1.47 |
| 07/25 | 5,627 | 5,830 | 5,627 | 5,761 | +0.59% | 199,800 | 2041億192万 | -0.36% | 20.17 | 1.5 |
| 07/24 | 5,759 | 5,845 | 5,710 | 5,727 | -1.68% | 116,900 | 2028億9737万 | -1.07% | 20.05 | 1.49 |
| 07/23 | 5,900 | 5,936 | 5,780 | 5,825 | -0.02% | 126,800 | 2063億6933万 | +0.57% | 20.39 | 1.52 |
| 07/22 | 5,782 | 5,859 | 5,721 | 5,826 | +0.99% | 130,700 | 2064億476万 | +0.66% | 20.4 | 1.52 |
| 07/19 | 5,730 | 5,870 | 5,711 | 5,769 | +1.76% | 166,300 | 2043億8535万 | -0.21% | 20.2 | 1.5 |
| 07/18 | 5,556 | 5,705 | 5,536 | 5,669 | +2.02% | 158,200 | 2008億4253万 | -1.85% | 19.85 | 1.48 |
| 07/17 | 5,539 | 5,655 | 5,539 | 5,557 | +0.13% | 121,800 | 1968億7457万 | -3.66% | 19.46 | 1.45 |
| 07/16 | 5,614 | 5,623 | 5,550 | 5,550 | -1.44% | 89,900 | 1966億2657万 | -3.95% | 19.43 | 1.45 |
| 07/12 | 5,455 | 5,631 | 5,420 | 5,631 | +3.84% | 170,700 | 1994億9626万 | -2.91% | 19.72 | 1.47 |
| 07/11 | 5,351 | 5,426 | 5,318 | 5,423 | +1.35% | 162,000 | 1921億2719万 | -6.69% | 18.99 | 1.41 |
| 07/10 | 5,488 | 5,513 | 5,335 | 5,351 | -2.82% | 209,900 | 1895億7636万 | -8.06% | 18.74 | 1.39 |
| 07/09 | 5,430 | 5,512 | 5,381 | 5,506 | +0.81% | 161,000 | 1950億6773万 | -5.72% | 19.28 | 1.44 |
| 07/08 | 5,395 | 5,590 | 5,380 | 5,462 | +1.62% | 278,600 | 1935億889万 | -6.71% | 19.12 | 1.42 |
| 07/05 | 5,547 | 5,554 | 5,347 | 5,375 | -3.21% | 516,900 | 1904億2663万 | -8.45% | 18.82 | 1.4 |
| 07/04 | 5,750 | 5,751 | 5,460 | 5,553 | -9.26% | 800,900 | 1967億3286万 | -5.72% | 19.44 | 1.45 |
| 07/03 | 5,994 | 6,121 | 5,994 | 6,120 | +2.1% | 55,000 | 2168億2065万 | +3.76% | 21.43 | 1.6 |
| 07/02 | 5,981 | 6,016 | 5,950 | 5,994 | +0.59% | 46,900 | 2123億5670万 | +1.89% | 20.99 | 1.56 |
| 07/01 | 6,030 | 6,070 | 5,904 | 5,959 | -0.48% | 78,700 | 2111億1671万 | +1.41% | 20.86 | 1.55 |
| 06/28 | 6,220 | 6,220 | 5,900 | 5,988 | -3.75% | 146,100 | 2121億4413万 | +1.99% | 20.97 | 1.56 |
| 06/27 | 6,228 | 6,277 | 6,185 | 6,221 | -0.96% | 91,100 | 2203億9890万 | +5.98% | 21.78 | 1.62 |
| 06/26 | 6,140 | 6,285 | 6,114 | 6,281 | +2.73% | 116,000 | 2225億2459万 | +7.29% | 21.99 | 1.64 |
| 06/25 | 6,102 | 6,171 | 6,089 | 6,114 | +1.04% | 112,900 | 2166億808万 | +4.76% | 21.41 | 1.59 |
| 06/24 | 6,000 | 6,064 | 5,952 | 6,051 | +1.1% | 102,000 | 2143億7611万 | +3.88% | 21.19 | 1.58 |
| 06/21 | 5,899 | 6,035 | 5,899 | 5,985 | +2.24% | 184,300 | 2120億3784万 | +2.84% | 20.96 | 1.56 |
| 06/20 | 5,942 | 6,025 | 5,795 | 5,854 | -1.48% | 88,000 | 2073億9675万 | +0.64% | 20.5 | 1.53 |
| 06/19 | 5,799 | 5,948 | 5,721 | 5,942 | +2.63% | 101,200 | 2105億1443万 | +2.13% | 20.8 | 1.55 |
| 06/18 | 5,724 | 5,790 | 5,692 | 5,790 | +1.17% | 72,700 | 2051億2934万 | -0.46% | 20.27 | 1.51 |
| 06/17 | 5,683 | 5,728 | 5,638 | 5,723 | +1.06% | 73,600 | 2027億5565万 | -1.8% | 20.04 | 1.49 |
| 06/14 | 5,642 | 5,738 | 5,629 | 5,663 | +0.62% | 127,700 | 2006億2996万 | -2.95% | 19.83 | 1.48 |
| 06/13 | 5,488 | 5,680 | 5,484 | 5,628 | +2.72% | 108,800 | 1993億8997万 | -3.78% | 19.71 | 1.47 |
| 06/12 | 5,740 | 5,750 | 5,477 | 5,479 | -5.68% | 228,600 | 1941億1117万 | -6.57% | 19.18 | 1.43 |
| 06/11 | 6,073 | 6,099 | 5,780 | 5,809 | -4.57% | 121,400 | 2058億248万 | -1.34% | 20.34 | 1.51 |
| 06/10 | 6,122 | 6,245 | 6,072 | 6,087 | +2.25% | 218,600 | 2156億5152万 | +3.17% | 21.31 | 1.59 |
| 06/07 | 5,645 | 6,020 | 5,629 | 5,953 | +5.94% | 460,900 | 2109億414万 | +0.81% | 20.84 | 1.55 |
| 06/06 | 5,820 | 5,861 | 5,521 | 5,619 | -3.98% | 269,700 | 1990億7112万 | -4.96% | 19.67 | 1.46 |
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 | |
| 2009年 4月期 | 830 1,660 4/2 | 721 1,441 4/8 | 109,800 54,900 4/27 | - | - | +37.17% 6/8 | -5% 5/13 |
| 2010年 4月期 | 1,510 3,020 4/14 | 702 1,403 5/12 | 1,489,200 744,600 8/20 | - | - | +31.27% 6/9 | -16.28% 11/12 |
| 2011年 4月期 | 2,013 4,025 7/14 | 1,079 2,158 3/15 | 855,600 427,800 9/2 | 567億6902万 | 304億3666万 | +15.6% 6/14 | -19.39% 8/18 |
| 2012年 4月期 | 2,285 4,570 4/3 | 1,425 2,850 5/27 | 512,800 256,400 5/31 | 644億5576万 | 401億9670万 | +16.22% 9/9 | -9.02% 1/18 |
| 2013年 4月期 | 2,885 5,770 10/29 | 1,948 3,895 5/30 | 722,200 361,100 11/29 | 813億8069万 | 549億3549万 | +9.43% 7/2 | -14.61% 5/29 |
| 2014年 4月期 | 2,795 5,590 1/23 | 1,920 3,840 5/30 | 1,347,600 673,800 5/29 | 891億2755万 | 541億5976万 | +10.36% 12/2 | -10.65% 2/26 |
| 2015年 4月期 | 5,080 4/13 | 2,195 4,390 5/16 4,390 5/13 他2件 | 970,800 485,400 5/28 | 1619億9211万 | 699億9462万 | +15.88% 2/12 | -9.32% 5/1 |
| 2016年 4月期 | 6,880 8/18 | 4,150 5/7 | 683,700 5/28 | 2193億9089万 | 1323億3607万 | +23.67% 6/2 | -17.33% 9/8 |
| 2017年 4月期 | 8,700 2/17 | 5,080 5/2 | 624,100 5/30 | 2774億2744万 | 1619億9211万 | +19.01% 6/8 | -13.93% 8/26 |
| 2018年 4月期 | 9,110 6/5 | 6,410 2/19 1/15 | 1,695,100 9/7 | 2905億161万 | 2270億9483万 | +13.49% 3/7 | -9.03% 6/16 |
| 2019年 4月期 | 9,330 9/28 | 7,120 5/11 | 835,200 6/6 | 3305億4521万 | 2522億4886万 | +9.02% 6/20 | -16.98% 6/6 |
| 2020年 4月期 | 9,160 5/7 | 5,230 3/13 | 957,800 6/5 | 3245億2242万 | 1852億8954万 | +10.6% 5/27 | -18.01% 6/10 |
| 2021年 4月期 | 8,180 11/12 | 5,890 12/9 | 621,200 1/28 | 2898億277万 | 2086億7216万 | +11.12% 2/10 | -18.53% 12/7 |
| 2022年 4月期 | 7,660 9/14 9/2 | 5,480 4/20 | 427,000 4/26 | 2713億8010万 | 1941億4660万 | +15.55% 6/7 | -11.65% 10/7 |
| 2023年 4月期 | 8,350 8/30 | 5,210 4/10 | 735,800 6/6 | 2958億2557万 | 1845億8098万 | +21.53% 6/9 | -16.17% 9/6 |
| 2024年 4月期 | 6,119 4/25 | 4,023 10/23 | 2,313,100 9/1 | 2167億8522万 | 1425億2769万 | +17.47% 3/7 | -15.42% 6/7 |
| 最新 | 5,000 2024/10/30 | 93,600 | 1771億4106万 | -3.68% 5,191 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/10/30 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
702円（2009/05/12） - 613%（7.13倍）
5,000円（10/30）