株価チャート
株価
4/24
- 前日 (4/23)
- 959
- 始値
- 971
- 高値
- 994
- 安値
- 956
- 終値 +3.34%
- 991
- 出来高 +88.77%
- 127,800
乖離率
- 株価（5日）
移動平均値 - +2.16%
970 - 株価（25日）
移動平均値 - +0.3%
988 - 出来高（5日）
移動平均値 - +11.62%
114,500
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 971 | 994 | 956 | 991 | +3.34% | 127,800 | 344億4716万 | +0.3% | 14.88 | 3.35 |
| 04/23 | 969 | 972 | 949 | 959 | -0.21% | 67,700 | 333億3484万 | -2.84% | 14.4 | 3.24 |
| 04/22 | 964 | 969 | 960 | 961 | -0.31% | 69,000 | 334億436万 | -2.63% | 14.43 | 3.24 |
| 04/19 | 973 | 983 | 945 | 964 | -1.23% | 171,600 | 335億864万 | -2.33% | 14.47 | 3.25 |
| 04/18 | 962 | 982 | 956 | 976 | +0.93% | 136,400 | 339億2576万 | -1.11% | 14.65 | 3.29 |
| 04/17 | 990 | 994 | 967 | 967 | -4.73% | 116,200 | 336億1292万 | -2.03% | 14.52 | 3.26 |
| 04/16 | 1,019 | 1,059 | 1,013 | 1,015 | +0.3% | 229,400 | 352億8140万 | +2.73% | 15.24 | 3.43 |
| 04/15 | 967 | 1,027 | 967 | 1,012 | +4.65% | 251,100 | 351億7712万 | +2.64% | 15.19 | 3.42 |
| 04/12 | 956 | 973 | 952 | 967 | +0.52% | 90,200 | 336億1292万 | -1.93% | 14.52 | 3.26 |
| 04/11 | 980 | 982 | 960 | 962 | -3.02% | 115,400 | 334億3912万 | -2.53% | 14.44 | 3.25 |
| 04/10 | 979 | 999 | 969 | 992 | +2.69% | 161,300 | 344億8192万 | +0.3% | 14.89 | 3.35 |
| 04/09 | 943 | 974 | 938 | 966 | +2.44% | 174,700 | 335億7816万 | -2.42% | 14.5 | 3.26 |
| 04/08 | 970 | 970 | 938 | 943 | -2.38% | 223,400 | 327億7868万 | -5.04% | 14.16 | 3.18 |
| 04/05 | 968 | 983 | 959 | 966 | -1.33% | 113,700 | 335億7816万 | -3.21% | 14.5 | 3.26 |
| 04/04 | 1,018 | 1,018 | 957 | 979 | -2.68% | 370,200 | 340億3004万 | -2.2% | 14.7 | 3.3 |
| 04/03 | 1,035 | 1,035 | 989 | 1,006 | -0.49% | 183,900 | 349億6856万 | 0% | 15.1 | 3.4 |
| 04/02 | 1,052 | 1,054 | 1,003 | 1,011 | -4.17% | 124,800 | 351億4236万 | +0.3% | 15.18 | 3.41 |
| 04/01 | 1,060 | 1,063 | 1,040 | 1,055 | -0.09% | 185,300 | 366億7180万 | +4.46% | 15.84 | 3.56 |
| 03/29 | 1,019 | 1,071 | 1,018 | 1,056 | +4.04% | 193,000 | 367億656万 | +4.76% | 15.85 | 3.56 |
| 03/28 | 1,008 | 1,016 | 1,005 | 1,015 | +1.3% | 57,400 | 352億8140万 | +0.79% | 15.24 | 3.43 |
| 03/27 | 1,004 | 1,010 | 1,000 | 1,002 | +0.1% | 100,400 | 348億2952万 | -0.79% | 15.04 | 3.38 |
| 03/26 | 996 | 1,020 | 994 | 1,001 | +2.04% | 217,300 | 347億9476万 | -0.89% | 15.03 | 3.38 |
| 03/25 | 968 | 992 | 968 | 981 | +1.45% | 144,100 | 340億9956万 | -2.87% | 14.73 | 3.31 |
| 03/22 | 975 | 975 | 962 | 967 | -0.82% | 105,400 | 336億1292万 | -4.16% | 14.52 | 3.26 |
| 03/21 | 986 | 993 | 975 | 975 | 0% | 138,100 | 338億9100万 | -3.66% | 14.64 | 3.29 |
| 03/19 | 976 | 979 | 962 | 975 | +0.41% | 77,700 | 338億9100万 | -3.85% | 14.64 | 3.29 |
| 03/18 | 956 | 975 | 953 | 971 | +0.83% | 110,500 | 337億5196万 | -4.33% | 14.58 | 3.28 |
| 03/15 | 968 | 980 | 960 | 963 | +0.1% | 134,000 | 334億7388万 | -5.31% | 14.46 | 3.25 |
| 03/14 | 954 | 970 | 944 | 962 | -0.72% | 129,100 | 334億3912万 | -5.69% | 14.44 | 3.25 |
| 03/13 | 985 | 990 | 965 | 969 | -1.12% | 88,900 | 336億8244万 | -5.28% | 14.55 | 3.27 |
| 03/12 | 973 | 981 | 958 | 980 | +0.1% | 123,300 | 340億6480万 | -4.48% | 14.71 | 3.31 |
| 03/11 | 987 | 994 | 970 | 979 | -1.81% | 145,300 | 340億3004万 | -4.67% | 14.7 | 3.3 |
| 03/08 | 992 | 1,010 | 991 | 997 | 0% | 85,900 | 346億5572万 | -2.92% | 14.97 | 3.37 |
| 03/07 | 1,019 | 1,023 | 987 | 997 | -2.64% | 193,400 | 346億5572万 | -3.02% | 14.97 | 3.37 |
| 03/06 | 1,000 | 1,031 | 990 | 1,024 | +0.99% | 159,300 | 355億9424万 | -0.29% | 15.37 | 3.46 |
| 03/05 | 1,025 | 1,041 | 1,011 | 1,014 | -1.93% | 159,600 | 352億4664万 | -1.17% | 15.22 | 3.42 |
| 03/04 | 1,059 | 1,080 | 1,033 | 1,034 | -2.36% | 177,400 | 359億4184万 | +0.98% | 15.52 | 3.49 |
| 03/01 | 1,049 | 1,070 | 1,049 | 1,059 | -0.47% | 98,900 | 368億1084万 | +3.62% | 15.9 | 3.57 |
| 02/29 | 1,084 | 1,084 | 1,059 | 1,064 | -1.94% | 91,600 | 369億8464万 | +4.42% | 15.97 | 3.59 |
| 02/28 | 1,065 | 1,104 | 1,065 | 1,085 | +1.69% | 214,200 | 377億1460万 | +6.79% | 16.29 | 3.66 |
| 02/27 | 1,060 | 1,100 | 1,060 | 1,067 | +2.01% | 209,800 | 370億8892万 | +5.33% | 16.02 | 3.6 |
| 02/26 | 1,018 | 1,068 | 1,017 | 1,046 | +3.05% | 264,000 | 363億5896万 | +3.56% | 15.7 | 3.53 |
| 02/22 | 1,058 | 1,080 | 1,013 | 1,015 | -1.93% | 251,500 | 352億8140万 | +0.79% | 15.24 | 3.43 |
| 02/21 | 1,084 | 1,095 | 1,033 | 1,035 | -3.9% | 255,800 | 359億7660万 | +3.09% | 15.54 | 3.49 |
| 02/20 | 1,019 | 1,085 | 1,009 | 1,077 | +5.9% | 478,300 | 374億3652万 | +7.7% | 16.17 | 3.64 |
| 02/19 | 994 | 1,037 | 988 | 1,017 | +2.31% | 307,800 | 353億5092万 | +2.21% | 15.27 | 3.43 |
| 02/16 | 974 | 1,009 | 974 | 994 | +3.43% | 384,000 | 345億5144万 | +0.2% | 14.92 | 3.36 |
| 02/15 | 948 | 1,008 | 931 | 961 | -7.42% | 733,400 | 334億436万 | -2.93% | 14.43 | 3.24 |
| 02/14 | 1,026 | 1,042 | 1,012 | 1,038 | +1.07% | 462,600 | 360億8088万 | +4.85% | 15.58 | 3.5 |
| 02/13 | 1,028 | 1,034 | 1,015 | 1,027 | +1.68% | 174,400 | 356億9852万 | +4.16% | 15.42 | 3.47 |
| 02/09 | 1,005 | 1,034 | 1,001 | 1,010 | -0.49% | 194,900 | 351億760万 | +2.85% | 15.16 | 3.41 |
| 02/08 | 1,034 | 1,036 | 1,012 | 1,015 | -2.12% | 126,800 | 352億8140万 | +3.68% | 15.24 | 3.43 |
| 02/07 | 1,033 | 1,044 | 1,013 | 1,037 | -0.77% | 198,000 | 360億4612万 | +6.58% | 15.57 | 3.5 |
| 02/06 | 1,045 | 1,058 | 1,031 | 1,045 | +2.15% | 217,800 | 363億2420万 | +8.07% | 15.69 | 3.53 |
| 02/05 | 1,019 | 1,030 | 1,005 | 1,023 | +1.79% | 185,600 | 355億5948万 | +6.56% | 15.36 | 3.45 |
| 02/02 | 988 | 1,010 | 982 | 1,005 | +1.01% | 119,000 | 349億3380万 | +5.46% | 15.09 | 3.39 |
| 02/01 | 1,003 | 1,019 | 992 | 995 | -0.9% | 133,300 | 345億8620万 | +5.07% | 14.94 | 3.36 |
| 01/31 | 989 | 1,004 | 975 | 1,004 | +1.52% | 118,400 | 348億9904万 | +6.58% | 15.07 | 3.39 |
| 01/30 | 991 | 991 | 971 | 989 | -0.7% | 210,800 | 343億7764万 | +5.66% | 14.85 | 3.34 |
| 01/29 | 963 | 1,000 | 963 | 996 | +3.43% | 172,800 | 346億2096万 | +6.98% | 14.95 | 3.36 |
| 01/26 | 979 | 979 | 961 | 963 | -1.83% | 155,200 | 334億7388万 | +4% | 14.46 | 3.25 |
| 01/25 | 970 | 982 | 962 | 981 | +0.72% | 128,100 | 340億9956万 | +6.51% | 14.73 | 3.31 |
| 01/24 | 999 | 1,002 | 974 | 974 | -2.6% | 250,800 | 338億5624万 | +6.33% | 14.62 | 3.29 |
| 01/23 | 1,005 | 1,016 | 997 | 1,000 | -0.2% | 253,200 | 347億6000万 | +9.65% | 15.01 | 3.38 |
| 01/22 | 998 | 1,007 | 980 | 1,002 | +0.6% | 208,500 | 348億2952万 | +10.47% | 15.04 | 3.38 |
| 01/19 | 974 | 1,007 | 974 | 996 | +2.68% | 264,500 | 346億2096万 | +10.42% | 14.95 | 3.36 |
| 01/18 | 960 | 994 | 957 | 970 | +1.36% | 254,200 | 337億1720万 | +8.02% | 14.56 | 3.27 |
| 01/17 | 948 | 984 | 947 | 957 | +2.46% | 292,400 | 332億6532万 | +7.05% | 14.37 | 3.23 |
| 01/16 | 933 | 943 | 921 | 934 | -0.11% | 186,100 | 324億6584万 | +4.83% | 14.02 | 3.15 |
| 01/15 | 935 | 938 | 926 | 935 | -0.53% | 104,500 | 325億60万 | +5.06% | 14.04 | 3.16 |
| 01/12 | 957 | 957 | 935 | 940 | -1.26% | 143,000 | 326億7440万 | +5.86% | 14.11 | 3.17 |
| 01/11 | 957 | 958 | 929 | 952 | +0.21% | 192,500 | 330億9152万 | +7.33% | 14.29 | 3.21 |
| 01/10 | 957 | 958 | 943 | 950 | -0.31% | 104,000 | 330億2200万 | +7.34% | 14.26 | 3.21 |
| 01/09 | 939 | 954 | 936 | 953 | +3.36% | 177,400 | 331億2628万 | +7.68% | 14.31 | 3.22 |
| 01/05 | 934 | 939 | 918 | 922 | -0.43% | 139,400 | 320億4872万 | +4.42% | 13.84 | 3.11 |
| 01/04 | 890 | 926 | 887 | 926 | +4.4% | 272,000 | 321億8776万 | +4.75% | 13.9 | 3.13 |
| 2023 | ||||||||||
| 12/29 | 879 | 888 | 871 | 887 | +2.42% | 220,500 | 308億3212万 | +0.45% | 13.9 | 2.99 |
| 12/28 | 843 | 868 | 842 | 866 | -0.8% | 266,600 | 301億216万 | -2.04% | 13.57 | 2.92 |
| 12/27 | 851 | 873 | 849 | 873 | +2.11% | 297,700 | 303億4548万 | -1.36% | 13.68 | 2.95 |
| 12/26 | 855 | 860 | 850 | 855 | 0% | 72,900 | 297億1980万 | -3.5% | 13.4 | 2.89 |
| 12/25 | 857 | 862 | 848 | 855 | -0.93% | 148,700 | 297億1980万 | -3.72% | 13.4 | 2.89 |
| 12/22 | 855 | 871 | 854 | 863 | -0.35% | 103,200 | 299億9788万 | -3.14% | 13.52 | 2.91 |
| 12/21 | 860 | 876 | 855 | 866 | +0.46% | 115,900 | 301億216万 | -2.91% | 13.57 | 2.92 |
| 12/20 | 870 | 873 | 856 | 862 | -0.58% | 101,200 | 299億6312万 | -3.69% | 13.51 | 2.91 |
| 12/19 | 841 | 867 | 836 | 867 | +2.36% | 251,000 | 301億3692万 | -3.45% | 13.59 | 2.93 |
| 12/18 | 844 | 849 | 835 | 847 | -0.7% | 252,200 | 294億4172万 | -5.78% | 13.27 | 2.86 |
| 12/15 | 866 | 866 | 848 | 853 | -1.95% | 204,000 | 296億5028万 | -5.75% | 13.37 | 2.88 |
| 12/14 | 869 | 883 | 864 | 870 | +0.23% | 143,200 | 302億4120万 | -4.4% | 13.63 | 2.94 |
| 12/13 | 870 | 870 | 857 | 868 | -0.57% | 180,300 | 301億7168万 | -4.93% | 13.6 | 2.93 |
| 12/12 | 895 | 896 | 873 | 873 | -2.57% | 170,500 | 303億4548万 | -4.8% | 13.68 | 2.95 |
| 12/11 | 889 | 898 | 878 | 896 | +1.47% | 124,800 | 311億4496万 | -2.71% | 14.04 | 3.02 |
| 12/08 | 890 | 912 | 882 | 883 | -0.9% | 168,300 | 306億9308万 | -4.33% | 13.84 | 2.98 |
| 12/07 | 897 | 900 | 889 | 891 | -1% | 109,600 | 309億7116万 | -3.68% | 13.96 | 3.01 |
| 12/06 | 888 | 904 | 884 | 900 | +1.58% | 152,800 | 312億8400万 | -2.91% | 14.1 | 3.04 |
| 12/05 | 900 | 922 | 883 | 886 | -1.77% | 203,100 | 307億9736万 | -4.53% | 13.88 | 2.99 |
| 12/04 | 908 | 910 | 887 | 902 | -1.31% | 292,400 | 313億5352万 | -3.01% | 14.14 | 3.04 |
| 12/01 | 937 | 937 | 910 | 914 | -2.25% | 155,100 | 317億7064万 | -1.72% | 14.32 | 3.09 |
| 11/30 | 932 | 943 | 928 | 935 | +0.97% | 158,300 | 325億60万 | +0.43% | 14.65 | 3.16 |
| 11/29 | 920 | 950 | 920 | 926 | +0.11% | 134,700 | 321億8776万 | -0.54% | 14.51 | 3.13 |
| 11/28 | 917 | 929 | 910 | 925 | +1.54% | 107,900 | 321億5300万 | -0.64% | 14.5 | 3.12 |
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 | |
| 2013年 12月期 | 813 4,065 12/25 | 361 1,806 12/13 | 23,147,000 4,629,400 12/24 | 162億6000万 | 72億2400万 | +7.47% 1/24 | -5.69% 2/5 |
| 2014年 12月期 | 1,004 5,020 10/9 | 427 2,134 3/19 | 3,552,500 710,500 1/8 | 346億6561万 | 147億3633万 | +21.89% 7/1 | -19.81% 3/18 |
| 2015年 12月期 | 856 1/5 | 306 8/26 | 1,351,300 11/10 | 295億9149万 | 105億8744万 | +21.6% 11/18 | -22.1% 8/25 |
| 2016年 12月期 | 490 8/1 | 253 2/22 | 8,256,500 4/4 | 174億5527万 | 87億8529万 | +36.39% 4/4 | -31.37% 2/12 |
| 2017年 12月期 | 583 6/28 | 360 4/7 | 625,000 6/1 | 211億1626万 | 130億3920万 | +24.44% 6/2 | -14.67% 8/9 |
| 2018年 12月期 | 560 2/13 | 318 11/19 | 826,100 2/27 | 193億8720万 | 110億1901万 | +16.99% 1/4 | -14.72% 3/26 |
| 2019年 12月期 | 762 11/20 | 396 1/18 | 2,119,200 11/18 | 264億6883万 | 137億5545万 | +26.91% 3/1 | -15.24% 8/5 |
| 2020年 12月期 | 749 10/14 | 466 3/13 | 732,300 2/12 | 260億3524万 | 161億9629万 | +12.07% 3/31 | -15.86% 2/28 |
| 2021年 12月期 | 767 12/8 | 512 5/28 | 506,200 6/4 | 266億6092万 | 177億9712万 | +14.82% 11/22 | -13.18% 5/17 |
| 2022年 12月期 | 927 11/18 | 531 3/15 | 440,400 12/20 | 322億2252万 | 184億5756万 | +20.99% 11/17 | -12.1% 2/14 |
| 2023年 12月期 | 1,125 9/14 | 774 1/17 | 974,800 8/14 | 391億500万 | 269億424万 | +20.24% 8/15 | -9.34% 3/14 |
| 最新 | 991 2024/4/24 | 127,800 | 344億4716万 | +0.3% 988 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/24 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
253円（2016/02/22） - 292%（3.92倍）
991円（4/24）