株価チャート
株価
4/23
- 前日 (4/22)
- 2,061
- 始値
- 2,061
- 高値
- 2,078
- 安値
- 2,055
- 終値 -0.29%
- 2,055
- 出来高 -15.38%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.05%
2,054 - 株価（25日）
移動平均値 - -0.48%
2,065 - 出来高（5日）
移動平均値 - -14.06%
1,280
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 2,061 | 2,078 | 2,055 | 2,055 | -0.29% | 1,100 | 50億5283万 | -0.48% | 11.68 | 0.47 |
| 04/22 | 2,086 | 2,086 | 2,061 | 2,061 | -0.67% | 1,300 | 50億6758万 | -0.19% | 11.71 | 0.47 |
| 04/19 | 2,039 | 2,075 | 2,036 | 2,075 | +1.82% | 1,100 | 51億201万 | +0.44% | 11.79 | 0.47 |
| 04/18 | 2,039 | 2,041 | 2,038 | 2,038 | -0.1% | 400 | 50億1103万 | -1.26% | 11.58 | 0.47 |
| 04/17 | 2,046 | 2,071 | 2,040 | 2,040 | -0.29% | 2,500 | 50億1595万 | -1.02% | 11.59 | 0.47 |
| 04/16 | 2,062 | 2,062 | 2,046 | 2,046 | -0.24% | 900 | 50億3070万 | -0.53% | 11.63 | 0.47 |
| 04/15 | 2,050 | 2,065 | 2,050 | 2,051 | -0.92% | 2,200 | 50億4299万 | -0.19% | 11.66 | 0.47 |
| 04/12 | 2,048 | 2,070 | 2,040 | 2,070 | +1.57% | 2,300 | 50億8971万 | +0.93% | 11.76 | 0.47 |
| 04/11 | 2,060 | 2,060 | 2,038 | 2,038 | -0.83% | 3,000 | 50億1103万 | -0.44% | 11.58 | 0.47 |
| 04/10 | 2,055 | 2,055 | 2,055 | 2,055 | -0.05% | 900 | 50億5283万 | +0.54% | 11.68 | 0.47 |
| 04/09 | 2,075 | 2,076 | 2,050 | 2,056 | +0.05% | 1,200 | 50億5529万 | +0.78% | 11.68 | 0.47 |
| 04/08 | 2,053 | 2,077 | 2,052 | 2,055 | 0% | 800 | 50億5283万 | +0.93% | 11.68 | 0.47 |
| 04/05 | 2,045 | 2,055 | 2,045 | 2,055 | -1.63% | 300 | 50億5283万 | +1.08% | 11.68 | 0.47 |
| 04/04 | 2,099 | 2,099 | 2,042 | 2,089 | -0.29% | 1,700 | 51億3643万 | +2.91% | 11.87 | 0.48 |
| 04/03 | 2,031 | 2,095 | 2,030 | 2,095 | +2.2% | 1,600 | 51億5118万 | +3.41% | 11.91 | 0.48 |
| 04/02 | 2,089 | 2,089 | 2,050 | 2,050 | -1.87% | 8,200 | 50億4054万 | +1.49% | 11.65 | 0.47 |
| 04/01 | 2,100 | 2,121 | 2,075 | 2,089 | +0.87% | 4,000 | 51億3643万 | +3.57% | 11.87 | 0.48 |
| 03/29 | 2,070 | 2,071 | 2,070 | 2,071 | -0.19% | 300 | 50億9217万 | +2.83% | 11.77 | 0.47 |
| 03/28 | 2,096 | 2,096 | 2,075 | 2,075 | -0.24% | 1,400 | 51億201万 | +3.29% | 11.79 | 0.47 |
| 03/27 | 2,076 | 2,080 | 2,070 | 2,080 | +0.24% | 1,200 | 51億1430万 | +3.69% | 11.82 | 0.47 |
| 03/26 | 2,076 | 2,090 | 2,075 | 2,075 | 0% | 700 | 51億201万 | +3.7% | 11.79 | 0.47 |
| 03/25 | 2,073 | 2,083 | 2,073 | 2,075 | +0.1% | 1,100 | 51億201万 | +3.85% | 11.79 | 0.47 |
| 03/22 | 2,097 | 2,098 | 2,071 | 2,073 | -0.96% | 1,500 | 50億9709万 | +3.91% | 11.78 | 0.47 |
| 03/21 | 2,069 | 2,100 | 2,069 | 2,093 | +1.31% | 2,900 | 51億4626万 | +5.07% | 11.9 | 0.48 |
| 03/19 | 2,060 | 2,075 | 2,030 | 2,066 | +0.29% | 4,800 | 50億7988万 | +3.87% | 11.74 | 0.47 |
| 03/18 | 2,070 | 2,088 | 2,050 | 2,060 | -1.44% | 4,200 | 50億6512万 | +3.73% | 11.71 | 0.47 |
| 03/15 | 2,175 | 2,300 | 2,020 | 2,090 | +3.57% | 32,400 | 51億3889万 | +5.34% | 11.88 | 0.48 |
| 03/14 | 1,962 | 2,021 | 1,962 | 2,018 | +2.96% | 11,100 | 49億6185万 | +1.92% | 11.47 | 0.46 |
| 03/13 | 1,951 | 1,972 | 1,951 | 1,960 | +0.46% | 800 | 48億1924万 | -1.01% | 11.14 | 0.45 |
| 03/12 | 1,969 | 1,969 | 1,946 | 1,951 | -1.12% | 3,200 | 47億9711万 | -1.56% | 11.09 | 0.45 |
| 03/11 | 1,960 | 1,976 | 1,960 | 1,973 | +0.66% | 1,300 | 48億5121万 | -0.55% | 11.21 | 0.45 |
| 03/08 | 1,951 | 1,975 | 1,951 | 1,960 | -0.1% | 4,600 | 48億1924万 | -1.26% | 11.14 | 0.45 |
| 03/07 | 1,988 | 1,988 | 1,961 | 1,962 | -1.06% | 1,200 | 48億2416万 | -1.26% | 11.15 | 0.45 |
| 03/06 | 1,983 | 1,983 | 1,983 | 1,983 | +1.69% | 100 | 48億7580万 | -0.3% | 11.27 | 0.45 |
| 03/05 | 1,964 | 1,975 | 1,950 | 1,950 | -0.66% | 3,500 | 47億9466万 | -2.06% | 11.08 | 0.45 |
| 03/04 | 1,967 | 1,997 | 1,961 | 1,963 | -0.3% | 1,700 | 48億2662万 | -1.55% | 11.16 | 0.45 |
| 03/01 | 1,984 | 1,988 | 1,969 | 1,969 | -0.91% | 1,500 | 48億4137万 | -1.4% | 11.19 | 0.45 |
| 02/29 | 1,971 | 1,987 | 1,970 | 1,987 | +0.86% | 700 | 48億8563万 | -0.6% | 11.29 | 0.45 |
| 02/28 | 1,953 | 1,985 | 1,953 | 1,970 | +0.1% | 6,000 | 48億4383万 | -1.55% | 11.2 | 0.45 |
| 02/27 | 1,962 | 1,982 | 1,950 | 1,968 | -0.4% | 2,200 | 48億3891万 | -1.75% | 11.18 | 0.45 |
| 02/26 | 1,981 | 1,997 | 1,963 | 1,976 | -0.7% | 1,200 | 48億5858万 | -1.45% | 11.23 | 0.45 |
| 02/22 | 1,957 | 1,991 | 1,957 | 1,990 | +1.58% | 1,700 | 48億9301万 | -0.85% | 11.31 | 0.45 |
| 02/21 | 2,009 | 2,009 | 1,959 | 1,959 | -2.05% | 300 | 48億1678万 | -2.44% | 11.13 | 0.45 |
| 02/20 | 2,000 | 2,000 | 2,000 | 2,000 | +1.83% | 300 | 49億1760万 | -0.55% | 11.37 | 0.46 |
| 02/19 | 2,000 | 2,000 | 1,950 | 1,964 | -1.75% | 4,500 | 48億2908万 | -2.39% | 11.16 | 0.45 |
| 02/16 | 1,986 | 2,000 | 1,981 | 1,999 | +0.45% | 1,800 | 49億1514万 | -0.84% | 11.36 | 0.46 |
| 02/15 | 2,000 | 2,000 | 1,990 | 1,990 | -0.7% | 400 | 48億9301万 | -1.29% | 11.31 | 0.45 |
| 02/14 | 2,005 | 2,020 | 2,004 | 2,004 | 0% | 500 | 49億2743万 | -0.74% | 11.39 | 0.46 |
| 02/13 | 1,993 | 2,020 | 1,993 | 2,004 | +0.6% | 1,100 | 49億2743万 | -1.04% | 11.39 | 0.46 |
| 02/09 | 2,010 | 2,010 | 1,990 | 1,992 | -0.9% | 4,600 | 48億9792万 | -1.97% | 11.32 | 0.45 |
| 02/08 | 2,014 | 2,014 | 2,010 | 2,010 | 0% | 200 | 49億4218万 | -1.23% | 11.42 | 0.46 |
| 02/07 | 2,011 | 2,011 | 2,000 | 2,010 | -0.05% | 300 | 49億4218万 | -1.08% | 11.42 | 0.46 |
| 02/06 | 2,011 | 2,011 | 1,999 | 2,011 | 0% | 500 | 49億4464万 | -0.89% | 11.43 | 0.46 |
| 02/05 | 2,000 | 2,011 | 1,999 | 2,011 | +0.55% | 1,300 | 49億4464万 | -0.64% | 11.43 | 0.46 |
| 02/02 | 2,014 | 2,014 | 2,000 | 2,000 | 0% | 1,000 | 49億1760万 | -0.94% | 11.37 | 0.46 |
| 02/01 | 1,999 | 2,014 | 1,999 | 2,000 | -0.7% | 500 | 49億1760万 | -0.84% | 11.37 | 0.46 |
| 01/31 | 2,000 | 2,014 | 2,000 | 2,014 | +0.55% | 1,000 | 49億5202万 | -0.05% | 18.9 | 0.46 |
| 01/30 | 2,009 | 2,014 | 2,000 | 2,003 | -1.67% | 36,000 | 49億2497万 | -0.55% | 18.35 | 0.45 |
| 01/29 | 2,046 | 2,048 | 2,030 | 2,037 | +0.84% | 2,200 | 50億857万 | +1.24% | 18.66 | 0.45 |
| 01/26 | 2,032 | 2,032 | 2,012 | 2,020 | -0.59% | 1,200 | 49億6677万 | +0.55% | 18.5 | 0.45 |
| 01/25 | 2,070 | 2,070 | 2,032 | 2,032 | -0.05% | 8,400 | 49億9628万 | +1.2% | 18.61 | 0.45 |
| 01/24 | 2,035 | 2,050 | 2,033 | 2,033 | -0.1% | 3,500 | 49億9874万 | +1.3% | 18.62 | 0.45 |
| 01/23 | 2,022 | 2,045 | 2,022 | 2,035 | +0.64% | 3,800 | 50億365万 | +1.24% | 18.64 | 0.45 |
| 01/22 | 2,011 | 2,030 | 2,007 | 2,022 | +0.6% | 4,000 | 49億7169万 | +0.45% | 18.52 | 0.45 |
| 01/19 | 2,016 | 2,017 | 2,010 | 2,010 | -0.5% | 700 | 49億4218万 | -0.2% | 18.41 | 0.45 |
| 01/18 | 2,010 | 2,020 | 2,006 | 2,020 | -0.44% | 1,300 | 49億6677万 | +0.2% | 18.5 | 0.45 |
| 01/17 | 2,020 | 2,029 | 2,006 | 2,029 | +0.15% | 4,400 | 49億8890万 | +0.55% | 18.59 | 0.45 |
| 01/16 | 2,035 | 2,035 | 2,000 | 2,026 | -0.44% | 9,100 | 49億8152万 | +0.35% | 18.56 | 0.45 |
| 01/15 | 2,025 | 2,035 | 1,996 | 2,035 | -0.44% | 7,300 | 50億365万 | +0.64% | 18.64 | 0.45 |
| 01/12 | 2,035 | 2,127 | 2,016 | 2,044 | +1.39% | 4,900 | 50億2578万 | +0.99% | 18.72 | 0.46 |
| 01/11 | 2,061 | 2,075 | 2,002 | 2,016 | -2.14% | 6,300 | 49億5694万 | -0.49% | 18.47 | 0.45 |
| 01/10 | 2,160 | 2,160 | 2,060 | 2,060 | -4.63% | 34,000 | 50億6512万 | +1.53% | 18.87 | 0.46 |
| 01/09 | 2,195 | 2,266 | 2,116 | 2,160 | 0% | 6,600 | 53億1100万 | +6.35% | 19.79 | 0.48 |
| 01/05 | 2,093 | 2,160 | 2,093 | 2,160 | +3.85% | 5,000 | 53億1100万 | +6.35% | 19.79 | 0.48 |
| 01/04 | 2,058 | 2,097 | 2,000 | 2,080 | +7.88% | 8,000 | 51億1430万 | +2.41% | 19.05 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 1,930 | 1,930 | 1,910 | 1,928 | -0.1% | 900 | 47億4056万 | -5.16% | 17.66 | 0.43 |
| 12/28 | 1,873 | 1,930 | 1,873 | 1,930 | +1.47% | 1,900 | 47億4548万 | -5.48% | 17.68 | 0.43 |
| 12/27 | 1,949 | 1,949 | 1,880 | 1,902 | +1.77% | 13,200 | 46億7663万 | -7.22% | 17.42 | 0.42 |
| 12/26 | 1,950 | 1,950 | 1,810 | 1,869 | -4.15% | 12,600 | 45億9549万 | -9.14% | 17.12 | 0.42 |
| 12/25 | 1,972 | 1,972 | 1,920 | 1,950 | -0.36% | 7,700 | 47億9466万 | -5.52% | 17.86 | 0.43 |
| 12/22 | 1,960 | 1,979 | 1,950 | 1,957 | -1.26% | 2,000 | 48億1187万 | -5.28% | 17.93 | 0.44 |
| 12/21 | 1,959 | 1,982 | 1,950 | 1,982 | +1.02% | 3,100 | 48億7334万 | -4.16% | 18.16 | 0.44 |
| 12/20 | 1,962 | 1,992 | 1,961 | 1,962 | -0.41% | 3,500 | 48億2416万 | -5.17% | 17.97 | 0.44 |
| 12/19 | 1,981 | 1,987 | 1,960 | 1,970 | -0.96% | 3,900 | 48億4383万 | -4.83% | 18.05 | 0.44 |
| 12/18 | 1,991 | 2,000 | 1,980 | 1,989 | -1.09% | 3,000 | 48億9055万 | -3.91% | 18.22 | 0.44 |
| 12/15 | 2,011 | 2,086 | 1,965 | 2,011 | -4.24% | 9,900 | 49億4464万 | -2.85% | 18.42 | 0.45 |
| 12/14 | 2,069 | 2,100 | 2,069 | 2,100 | -0.9% | 4,300 | 51億6348万 | +1.45% | 19.24 | 0.47 |
| 12/13 | 2,044 | 2,119 | 2,040 | 2,119 | +3.67% | 4,700 | 52億1019万 | +2.57% | 19.41 | 0.47 |
| 12/12 | 2,055 | 2,061 | 2,040 | 2,044 | -0.54% | 2,300 | 50億2578万 | -0.82% | 18.72 | 0.46 |
| 12/11 | 2,084 | 2,084 | 2,040 | 2,055 | -0.63% | 2,500 | 50億5283万 | -0.19% | 18.83 | 0.46 |
| 12/08 | 2,070 | 2,077 | 2,061 | 2,068 | -0.1% | 1,100 | 50億8479万 | +0.58% | 18.94 | 0.46 |
| 12/07 | 2,085 | 2,085 | 2,069 | 2,070 | -1.1% | 1,800 | 50億8971万 | +0.83% | 18.96 | 0.46 |
| 12/06 | 2,080 | 2,093 | 2,070 | 2,093 | +0.63% | 3,100 | 51億4626万 | +2.15% | 19.17 | 0.47 |
| 12/05 | 2,082 | 2,098 | 2,080 | 2,080 | -0.24% | 800 | 51億1430万 | +1.71% | 19.05 | 0.46 |
| 12/04 | 2,113 | 2,113 | 2,085 | 2,085 | -1.33% | 600 | 51億2659万 | +2.11% | 19.1 | 0.46 |
| 12/01 | 2,122 | 2,132 | 2,091 | 2,113 | +0.14% | 1,500 | 51億9544万 | +3.63% | 19.36 | 0.47 |
| 11/30 | 2,148 | 2,148 | 2,100 | 2,110 | -1.77% | 1,800 | 51億8806万 | +3.74% | 19.33 | 0.47 |
| 11/29 | 2,148 | 2,148 | 2,148 | 2,148 | 0% | 100 | 52億8150万 | +5.92% | 19.68 | 0.48 |
| 11/28 | 2,176 | 2,176 | 2,145 | 2,148 | +0.37% | 1,700 | 52億8150万 | +6.23% | 19.68 | 0.48 |
| 11/27 | 2,160 | 2,177 | 2,122 | 2,140 | -0.74% | 1,400 | 52億6183万 | +6.1% | 19.6 | 0.48 |
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 1月期 | 670 402 3/3 | 303 182 10/10 | 13,200 22,000 10/14 | - | - | +13.68% 12/24 | -39.51% 10/10 |
| 2010年 1月期 | 583 350 7/27 350 7/16 他4件 | 367 220 2/6 220 2/5 | 4,800 8,000 7/10 | - | - | +29.78% 6/16 | -5.82% 8/24 |
| 2011年 1月期 | 683 410 1/14 | 507 304 2/25 | 7,800 13,000 3/16 | 16億8018万 | 12億4579万 | +24.29% 3/22 | -10.29% 10/19 |
| 2012年 1月期 | 1,085 651 4/7 | 638 383 2/14 383 2/8 他3件 | 28,200 47,000 4/8 | 26億6779万 | 15億6953万 | +26.01% 4/8 | -16.91% 5/26 |
| 2013年 1月期 | 807 484 1/16 484 1/15 | 670 402 9/3 | 6,600 11,000 1/16 | 19億8343万 | 16億4739万 | +20.52% 3/14 | -7.71% 5/18 |
| 2014年 1月期 | 1,598 959 1/17 | 733 440 2/19 440 2/18 | 70,200 117,000 9/18 | 39億2998万 | 18億312万 | +53.19% 9/17 | -8.64% 2/5 |
| 2015年 1月期 | 2,175 1,305 3/13 | 1,167 700 1/16 | 114,600 191,000 3/13 | 53億4789万 | 28億6860万 | +34.46% 3/13 | -14.92% 10/3 |
| 2016年 1月期 | 1,458 875 6/15 | 1,158 695 2/5 | 24,000 40,000 6/15 | 35億8575万 | 28億4811万 | +6.37% 9/14 | -14.78% 2/16 |
| 2017年 1月期 | 1,315 789 4/19 | 1,017 610 2/16 | 13,800 23,000 11/30 | 32億3332万 | 24億9978万 | +17.27% 4/18 | -6.52% 7/8 |
| 2018年 1月期 | 2,415 1,449 1/5 | 1,217 730 2/3 730 2/1 | 25,800 43,000 6/14 | 59億3800万 | 29億9154万 | +17.82% 12/29 | -15.85% 3/15 |
| 2019年 1月期 | 2,500 1,500 7/2 | 1,833 1,100 3/26 1,100 3/23 | 9,000 15,000 6/12 15,000 4/5 | 61億4700万 | 45億780万 | +10.69% 5/15 | -11.91% 9/18 |
| 2020年 1月期 | 3,330 9,990 1/22 | 1,620 4,860 5/24 | 552,300 184,100 12/13 | 81億8780万 | 39億8325万 | +54.11% 12/16 | -22.34% 2/28 |
| 2021年 1月期 | 2,813 8,440 2/4 | 1,370 4,110 3/19 | 44,700 14,900 6/12 | 69億1742万 | 33億6855万 | +18.57% 6/12 | -36.36% 3/19 |
| 2022年 1月期 | 1,790 5,370 6/10 | 1,552 4,655 2/16 | 78,300 26,100 1/28 | 44億125万 | 38億1523万 | +7.02% 3/15 | -5.95% 3/8 |
| 2023年 1月期 | 2,367 7,100 9/1 | 1,493 4,480 3/8 | 235,200 78,400 9/1 | 58億1916万 | 36億7180万 | +21.66% 8/31 | -5.03% 9/28 |
| 2024年 1月期 | 3,110 9,330 5/1 | 1,720 5,160 2/6 | 206,100 68,700 3/17 | 76億4686万 | 42億2913万 | +29.06% 5/1 | -11.61% 8/15 |
| 最新 | 2,055 2024/4/23 | 1,100 | 50億5283万 | -0.48% 2,065 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/28 vs 1998/12/30
- 46%（1.46倍）
- 2000/12/29 vs 1999/12/28
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/27 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/25 vs 2007/12/27
- -33%（0.67倍）
- 2009/12/29 vs 2008/12/25
- 29%（1.29倍）
- 2010/12/29 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/20 vs 2010/12/29
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/20
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/29 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/29
- 103%（2.03倍）
- 2018/12/27 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/27
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
303円（2008/10/10） - 577%（6.77倍）
2,055円（4/23）