株価チャート
株価
4/23
- 前日 (4/22)
- 264
- 始値
- 272
- 高値
- 297
- 安値
- 264
- 終値 +0.38%
- 265
- 出来高 +68.76%
- 3,529,800
乖離率
- 株価（5日）
移動平均値 - -7.02%
285 - 株価（25日）
移動平均値 - -28.95%
373 - 出来高（5日）
移動平均値 - +33.5%
2,644,120
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 | 272 | 297 | 264 | 265 | +0.38% | 3,529,800 | 99億8724万 | -28.95% | 99.82 | 6.34 |
| 04/22 | 280 | 283 | 261 | 264 | -6.05% | 2,091,600 | 99億4955万 | -29.97% | 99.44 | 6.31 |
| 04/19 | 300 | 301 | 261 | 281 | -6.33% | 3,803,000 | 105億9024万 | -26.44% | 105.84 | 6.72 |
| 04/18 | 321 | 321 | 300 | 300 | -5.36% | 1,559,900 | 113億631万 | -22.28% | 113 | 7.17 |
| 04/17 | 314 | 337 | 304 | 317 | +0.96% | 2,236,300 | 119億4700万 | -18.93% | 119.41 | 7.58 |
| 04/16 | 314 | 321 | 306 | 314 | -2.48% | 1,905,000 | 118億3393万 | -20.1% | 118.28 | 7.51 |
| 04/15 | 340 | 348 | 320 | 322 | -8.26% | 1,854,900 | 121億3544万 | -18.48% | 121.29 | 7.7 |
| 04/12 | 335 | 354 | 323 | 351 | +2.93% | 2,698,000 | 132億2838万 | -11.36% | 132.21 | 8.39 |
| 04/11 | 345 | 359 | 341 | 341 | -5.54% | 1,702,700 | 128億5150万 | -14.32% | 128.45 | 8.15 |
| 04/10 | 370 | 375 | 351 | 361 | -2.43% | 4,367,300 | 136億526万 | -9.3% | 135.98 | 8.63 |
| 04/09 | 341 | 382 | 330 | 370 | +22.52% | 14,139,600 | 139億4445万 | -7.27% | 139.37 | 8.85 |
| 04/08 | 326 | 337 | 292 | 302 | -8.48% | 4,654,900 | 113億8168万 | -24.69% | 113.75 | 7.22 |
| 04/05 | 324 | 341 | 295 | 330 | -3.23% | 8,387,200 | 124億3694万 | -19.71% | 124.3 | 7.89 |
| 04/04 | 402 | 419 | 341 | 341 | -19% | 6,467,100 | 128億5150万 | -19.39% | 128.45 | 8.15 |
| 04/03 | 481 | 521 | 421 | 421 | -19.19% | 7,803,500 | 158億6652万 | -2.32% | 158.58 | 10.07 |
| 04/02 | 520 | 547 | 515 | 521 | +3.17% | 8,995,800 | 196億3529万 | +20.6% | 196.25 | 12.46 |
| 04/01 | 487 | 558 | 472 | 505 | +5.21% | 14,492,400 | 190億3229万 | +18.54% | 190.22 | 12.07 |
| 03/29 | 464 | 480 | 451 | 480 | +4.12% | 3,818,600 | 180億9009万 | +14.83% | 180.8 | 11.48 |
| 03/28 | 454 | 474 | 445 | 461 | +4.3% | 4,658,300 | 173億7403万 | +12.71% | 173.65 | 11.02 |
| 03/27 | 420 | 442 | 414 | 442 | +6.76% | 2,847,700 | 166億5796万 | +10.22% | 166.49 | 10.57 |
| 03/26 | 410 | 432 | 407 | 414 | +1.22% | 3,067,600 | 156億270万 | +5.34% | 155.94 | 9.9 |
| 03/25 | 429 | 495 | 407 | 409 | -5.98% | 8,984,000 | 154億1427万 | +6.51% | 154.06 | 9.78 |
| 03/22 | 415 | 444 | 404 | 435 | +5.33% | 5,854,200 | 163億9415万 | +15.38% | 163.85 | 10.4 |
| 03/21 | 376 | 415 | 371 | 413 | +11.62% | 4,566,500 | 155億6502万 | +11.92% | 155.57 | 9.88 |
| 03/19 | 376 | 380 | 362 | 370 | +1.65% | 1,525,000 | 139億4445万 | +2.49% | 139.37 | 8.85 |
| 03/18 | 386 | 396 | 358 | 364 | -3.7% | 2,863,900 | 137億1832万 | +3.12% | 137.11 | 8.7 |
| 03/15 | 385 | 403 | 375 | 378 | -3.82% | 2,957,100 | 142億4595万 | +9.25% | 142.38 | 9.04 |
| 03/14 | 421 | 464 | 384 | 393 | -7.31% | 8,747,800 | 148億1126万 | +16.62% | 148.03 | 9.4 |
| 03/13 | 385 | 450 | 371 | 424 | +14.59% | 12,201,100 | 159億7958万 | +29.66% | 159.71 | 10.14 |
| 03/12 | 347 | 373 | 338 | 370 | +4.82% | 5,344,200 | 139億4445万 | +17.09% | 139.37 | 8.85 |
| 03/11 | 335 | 384 | 332 | 353 | +0.57% | 4,793,500 | 133億375万 | +15.36% | 132.97 | 8.44 |
| 03/08 | 374 | 425 | 333 | 351 | -14.81% | 13,756,900 | 132億2838万 | +18.98% | 132.21 | 8.39 |
| 03/07 | 355 | 412 | 344 | 412 | +24.1% | 23,472,800 | 155億2733万 | +45.07% | 155.19 | 9.85 |
| 03/06 | 356 | 362 | 312 | 332 | -12.63% | 11,876,200 | 125億1231万 | +22.96% | 125.06 | 7.94 |
| 03/05 | 395 | 505 | 355 | 380 | -12.64% | 27,413,300 | 143億2132万 | +46.15% | 143.14 | 9.09 |
| 03/04 | 435 | 435 | 435 | 435 | -18.69% | 164,200 | 163億9415万 | +75.4% | 163.85 | 10.4 |
| 03/01 | 735 | 735 | 535 | 535 | -15.75% | 3,892,400 | 201億6292万 | +128.63% | 201.52 | 12.79 |
| 02/29 | 635 | 635 | 635 | 635 | +18.69% | 500,000 | 239億3169万 | +195.35% | 239.19 | 15.18 |
| 02/28 | 513 | 535 | 487 | 535 | +17.58% | 6,679,700 | 201億6292万 | +177.2% | 201.52 | 12.79 |
| 02/27 | 423 | 455 | 396 | 455 | +21.33% | 20,960,800 | 171億4790万 | +161.49% | 171.39 | 10.88 |
| 02/26 | 330 | 375 | 330 | 375 | +27.12% | 7,909,600 | 141億3288万 | +135.85% | 141.25 | 8.97 |
| 02/22 | 271 | 298 | 263 | 295 | +17.53% | 12,240,900 | 111億1787万 | +100.68% | 111.12 | 7.05 |
| 02/21 | 251 | 260 | 232 | 251 | -3.83% | 5,579,500 | 94億5961万 | +81.88% | 94.54 | 6 |
| 02/20 | 284 | 316 | 260 | 261 | +6.97% | 19,185,400 | 98億3649万 | +99.24% | 98.31 | 6.24 |
| 02/19 | 228 | 244 | 226 | 244 | +25.77% | 10,928,600 | 91億9579万 | +98.37% | 91.91 | 5.83 |
| 02/16 | 211 | 224 | 185 | 194 | -15.65% | 7,750,200 | 73億1141万 | +67.24% | 73.07 | 4.64 |
| 02/15 | 230 | 244 | 215 | 230 | -3.36% | 8,598,800 | 86億6817万 | +107.21% | 86.63 | 5.5 |
| 02/14 | 242 | 276 | 226 | 238 | +13.33% | 26,441,100 | 89億6967万 | +126.67% | 89.65 | 5.69 |
| 02/13 | 180 | 215 | 174 | 210 | +16.67% | 19,513,500 | 79億1441万 | +114.29% | 79.1 | 5.02 |
| 02/09 | 217 | 243 | 174 | 180 | -6.74% | 36,948,000 | 67億8378万 | +95.65% | 67.8 | 4.3 |
| 02/08 | 148 | 193 | 146 | 193 | +34.97% | 32,133,200 | 72億7372万 | +119.32% | 72.7 | 4.61 |
| 02/07 | 145 | 151 | 137 | 143 | -7.14% | 12,583,400 | 53億8934万 | +72.29% | 53.86 | 3.42 |
| 02/06 | 147 | 180 | 142 | 154 | +8.45% | 46,104,700 | 58億390万 | +92.5% | 58.01 | 3.68 |
| 02/05 | 113 | 144 | 109 | 142 | +31.48% | 37,456,200 | 53億5165万 | +86.84% | 53.49 | 3.4 |
| 02/02 | 96 | 108 | 96 | 108 | +38.46% | 17,065,100 | 40億7027万 | +47.95% | 40.68 | 2.58 |
| 02/01 | 76 | 79 | 76 | 78 | +1.3% | 212,300 | 29億3964万 | +9.86% | 29.38 | 1.87 |
| 01/31 | 78 | 78 | 76 | 77 | 0% | 195,400 | 29億195万 | +8.45% | 29 | 1.84 |
| 01/30 | 82 | 82 | 77 | 77 | -4.94% | 804,200 | 29億195万 | +8.45% | 29 | 1.84 |
| 01/29 | 74 | 82 | 74 | 81 | +9.46% | 1,097,600 | 30億5270万 | +15.71% | 30.51 | 1.94 |
| 01/26 | 74 | 75 | 73 | 74 | 0% | 172,200 | 27億8889万 | +5.71% | 27.87 | 1.77 |
| 01/25 | 75 | 75 | 74 | 74 | -1.33% | 206,100 | 27億8889万 | +5.71% | 27.87 | 1.77 |
| 01/24 | 74 | 75 | 72 | 75 | +1.35% | 407,500 | 28億2657万 | +8.7% | 28.25 | 1.79 |
| 01/23 | 75 | 77 | 73 | 74 | -1.33% | 288,200 | 27億8889万 | +7.25% | 27.87 | 1.77 |
| 01/22 | 75 | 76 | 71 | 75 | -2.6% | 816,500 | 28億2657万 | +8.7% | 28.25 | 1.79 |
| 01/19 | 70 | 80 | 70 | 77 | +10% | 1,962,400 | 29億195万 | +11.59% | 29 | 1.84 |
| 01/18 | 68 | 70 | 67 | 70 | +2.94% | 318,000 | 26億3813万 | +2.94% | 26.37 | 1.67 |
| 01/17 | 69 | 69 | 68 | 68 | -1.45% | 159,900 | 25億6276万 | 0% | 25.61 | 1.63 |
| 01/16 | 70 | 70 | 69 | 69 | 0% | 64,600 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/15 | 70 | 70 | 68 | 69 | 0% | 116,900 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/12 | 70 | 70 | 69 | 69 | 0% | 98,700 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/11 | 69 | 70 | 68 | 69 | 0% | 135,600 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/10 | 68 | 70 | 68 | 69 | +1.47% | 177,900 | 26億45万 | 0% | 25.99 | 1.65 |
| 01/09 | 68 | 69 | 67 | 68 | +1.49% | 78,300 | 25億6276万 | -1.45% | 25.61 | 1.63 |
| 01/05 | 68 | 69 | 67 | 67 | -2.9% | 128,000 | 25億2507万 | -2.9% | 25.24 | 1.6 |
| 01/04 | 67 | 69 | 67 | 69 | +1.47% | 72,100 | 26億45万 | 0% | 25.99 | 1.65 |
| 2023 | ||||||||||
| 12/29 | 66 | 68 | 66 | 68 | +1.49% | 59,700 | 25億6276万 | -1.45% | 22.55 | 1.63 |
| 12/28 | 66 | 68 | 65 | 67 | 0% | 196,700 | 25億2507万 | -2.9% | 22.22 | 1.6 |
| 12/27 | 67 | 68 | 66 | 67 | 0% | 344,000 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/26 | 68 | 68 | 67 | 67 | 0% | 77,500 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/25 | 67 | 68 | 67 | 67 | 0% | 129,400 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/22 | 67 | 68 | 67 | 67 | 0% | 75,500 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/21 | 67 | 68 | 67 | 67 | -1.47% | 95,200 | 25億2507万 | -4.29% | 22.22 | 1.6 |
| 12/20 | 69 | 69 | 67 | 68 | -1.45% | 111,600 | 25億6276万 | -2.86% | 22.55 | 1.63 |
| 12/19 | 68 | 69 | 68 | 69 | 0% | 244,900 | 26億45万 | -1.43% | 22.88 | 1.65 |
| 12/18 | 70 | 70 | 68 | 69 | -1.43% | 177,900 | 26億45万 | -2.82% | 22.88 | 1.65 |
| 12/15 | 69 | 70 | 69 | 70 | +1.45% | 113,300 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/14 | 70 | 70 | 68 | 69 | 0% | 152,400 | 26億45万 | -2.82% | 22.88 | 1.65 |
| 12/13 | 70 | 70 | 69 | 69 | -1.43% | 18,400 | 26億45万 | -2.82% | 22.88 | 1.65 |
| 12/12 | 70 | 70 | 69 | 70 | 0% | 195,000 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/11 | 70 | 70 | 69 | 70 | 0% | 46,700 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/08 | 70 | 70 | 69 | 70 | -2.78% | 146,600 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/07 | 71 | 72 | 70 | 72 | 0% | 100,300 | 27億1351万 | +1.41% | 23.88 | 1.72 |
| 12/06 | 70 | 72 | 69 | 72 | +2.86% | 119,200 | 27億1351万 | +1.41% | 23.88 | 1.72 |
| 12/05 | 71 | 71 | 69 | 70 | -1.41% | 63,000 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 12/04 | 70 | 71 | 69 | 71 | +1.43% | 41,500 | 26億7582万 | 0% | 23.55 | 1.7 |
| 12/01 | 70 | 70 | 69 | 70 | -1.41% | 133,900 | 26億3813万 | -1.41% | 23.22 | 1.67 |
| 11/30 | 71 | 72 | 70 | 71 | 0% | 77,500 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/29 | 70 | 72 | 70 | 71 | 0% | 87,000 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/28 | 71 | 71 | 70 | 71 | +1.43% | 99,100 | 26億7582万 | 0% | 23.55 | 1.7 |
| 11/27 | 72 | 72 | 70 | 70 | -1.41% | 51,200 | 26億3813万 | -1.41% | 23.22 | 1.67 |
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 | |
| 2008年 12月期 | 357 3,570 2/22 | 89 888 10/10 | 611,430 61,143 2/22 | - | - | +52.86% 11/12 | -30.44% 10/10 |
| 2009年 12月期 | 449 4,490 7/31 | 115 1,149 2/20 | 449,350 44,935 3/31 | - | - | +64.53% 4/7 | -19.62% 10/6 |
| 2010年 12月期 | 997 9,970 4/6 | 283 2,830 10/22 | 1,496,170 149,617 3/9 | 221億8328万 | 62億9676万 | +68.09% 3/3 | -33.16% 5/18 |
| 2011年 12月期 | 509 5,090 1/5 | 116 1,160 9/26 | 1,049,610 104,961 10/26 | 113億2527万 | 25億8100万 | +95.71% 10/24 | -36.73% 3/15 |
| 2012年 12月期 | 245 2,440 1/10 2,449 1/5 | 143 1,430 11/15 1,430 10/15 他2件 | 719,240 71,924 3/29 | 54億4903万 | 31億8175万 | +21.26% 7/3 | -14.35% 5/18 |
| 2013年 12月期 | 200 2,000 6/4 2,000 5/7 | 120 1,197 12/25 | 933,410 93,341 6/4 | 44億5000万 | 26億6332万 | +16.29% 5/7 | -12.43% 12/24 |
| 2014年 12月期 | 436 10/23 | 100 5/20 5/19 | 12,975,600 10/20 | 95億6701万 | 21億9427万 | +157.9% 10/22 | -26.42% 12/17 |
| 2015年 12月期 | 353 1/22 | 133 8/25 | 14,307,700 4/6 | 77億4577万 | 31億1688万 | +24.78% 4/8 | -26.08% 8/24 |
| 2016年 12月期 | 381 3/22 | 126 6/24 | 17,809,800 9/6 | 95億5605万 | 31億8546万 | +61.02% 7/27 | -29.48% 5/18 |
| 2017年 12月期 | 462 6/27 | 168 1/4 | 30,782,100 6/23 | 125億874万 | 42億4729万 | +57.32% 6/26 | -19.08% 8/10 |
| 2018年 12月期 | 397 5/22 | 142 12/25 | 19,569,100 11/26 | 122億6638万 | 44億5847万 | +46.47% 5/11 | -29.71% 12/25 |
| 2019年 12月期 | 219 1/8 | 139 6/4 | 2,814,500 1/8 | 68億7609万 | 43億6428万 | +17.93% 7/8 | -13.46% 8/28 |
| 2020年 12月期 | 151 6/11 | 59 3/13 | 11,156,200 6/11 | 49億1621万 | 19億2090万 | +78.49% 1/7 | -40.74% 3/13 |
| 2021年 12月期 | 155 1/7 | 77 1/5 1/4 | 42,218,400 1/7 | 50億4644万 | 25億694万 | +30.9% 2/17 | -12.28% 1/27 |
| 2022年 12月期 | 107 1/5 1/4 | 63 12/29 | 3,664,900 3/4 | 34億8367万 | 20億5113万 | +10.34% 12/12 | -15.12% 2/24 |
| 2023年 12月期 | 88 3/3 | 64 2/13 2/10 他2件 | 7,460,200 3/3 | 28億6507万 | 20億8369万 | +93.66% 2/6 | -7.51% 10/31 |
| 最新 | 265 2024/4/23 | 3,529,800 | 99億8724万 | -28.95% 373 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 1462%（15.62倍）
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- -53%（0.47倍）
- 2006/12/29 vs 2005/12/30
- -85%（0.15倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/23 vs 2023/12/29
- 290%（3.9倍）
- 過去安値
59円（2020/03/13） - 349%（4.49倍）
265円（4/23）