株価チャート
株価
4/18
- 前日 (4/17)
- 1,085
- 始値
- 1,079
- 高値
- 1,109
- 安値
- 1,076
- 終値 +1.94%
- 1,106
- 出来高 -26.88%
- 30,200
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,110 - 株価（25日）
移動平均値 - -2.38%
1,133 - 出来高（5日）
移動平均値 - -36.26%
47,380
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,079 | 1,109 | 1,076 | 1,106 | +1.94% | 30,200 | 193億1065万 | -2.38% | 14.45 | 0.42 |
| 04/17 | 1,109 | 1,109 | 1,082 | 1,085 | -1.36% | 41,300 | 189億4399万 | -4.24% | 14.17 | 0.41 |
| 04/16 | 1,122 | 1,122 | 1,091 | 1,100 | -3.42% | 82,100 | 192億589万 | -3.17% | 14.37 | 0.42 |
| 04/15 | 1,111 | 1,139 | 1,104 | 1,139 | +1.88% | 50,300 | 198億8683万 | +0.26% | 14.88 | 0.43 |
| 04/12 | 1,141 | 1,149 | 1,114 | 1,118 | -1.67% | 33,000 | 195億2017万 | -1.67% | 14.6 | 0.42 |
| 04/11 | 1,142 | 1,143 | 1,123 | 1,137 | -1.13% | 57,800 | 198億5191万 | 0% | 14.85 | 0.43 |
| 04/10 | 1,160 | 1,162 | 1,147 | 1,150 | -0.86% | 37,300 | 200億7889万 | +1.14% | 15.02 | 0.44 |
| 04/09 | 1,155 | 1,160 | 1,153 | 1,160 | 0% | 39,400 | 202億5349万 | +2.11% | 15.15 | 0.44 |
| 04/08 | 1,155 | 1,162 | 1,151 | 1,160 | +0.52% | 37,500 | 202億5349万 | +2.38% | 15.15 | 0.44 |
| 04/05 | 1,159 | 1,169 | 1,147 | 1,154 | -1.7% | 50,100 | 201億4873万 | +2.03% | 15.07 | 0.44 |
| 04/04 | 1,177 | 1,182 | 1,166 | 1,174 | -0.25% | 48,200 | 204億9793万 | +3.99% | 15.33 | 0.44 |
| 04/03 | 1,161 | 1,190 | 1,148 | 1,177 | -0.42% | 87,200 | 205億5031万 | +4.44% | 15.37 | 0.45 |
| 04/02 | 1,184 | 1,196 | 1,161 | 1,182 | -0.42% | 78,100 | 206億3761万 | +5.07% | 15.44 | 0.45 |
| 04/01 | 1,198 | 1,204 | 1,167 | 1,187 | -0.08% | 109,200 | 207億2490万 | +5.51% | 15.5 | 0.45 |
| 03/29 | 1,200 | 1,205 | 1,142 | 1,188 | +8.59% | 637,200 | 207億4236万 | +5.79% | 15.52 | 0.45 |
| 03/28 | 1,120 | 1,120 | 1,082 | 1,094 | -1.17% | 41,800 | 191億113万 | -2.41% | 14.29 | 0.41 |
| 03/27 | 1,107 | 1,114 | 1,092 | 1,107 | +0.27% | 107,300 | 193億2811万 | -1.51% | 14.46 | 0.42 |
| 03/26 | 1,110 | 1,112 | 1,095 | 1,104 | -0.09% | 39,700 | 192億7573万 | -2.04% | 14.42 | 0.42 |
| 03/25 | 1,117 | 1,129 | 1,105 | 1,105 | -1.25% | 35,700 | 192億9319万 | -1.95% | 14.43 | 0.42 |
| 03/22 | 1,131 | 1,131 | 1,111 | 1,119 | -1.67% | 29,300 | 195億3763万 | -0.71% | 14.62 | 0.42 |
| 03/21 | 1,149 | 1,151 | 1,133 | 1,138 | +0.44% | 94,400 | 198億6937万 | +0.89% | 14.86 | 0.43 |
| 03/19 | 1,120 | 1,139 | 1,114 | 1,133 | +1.98% | 29,700 | 197億8207万 | +0.09% | 14.8 | 0.43 |
| 03/18 | 1,105 | 1,111 | 1,093 | 1,111 | +0.63% | 38,100 | 193億9795万 | -2.2% | 14.51 | 0.42 |
| 03/15 | 1,105 | 1,108 | 1,094 | 1,104 | 0% | 33,000 | 192億7573万 | -3.24% | 14.42 | 0.42 |
| 03/14 | 1,110 | 1,111 | 1,097 | 1,104 | -0.27% | 30,300 | 192億7573万 | -3.75% | 14.42 | 0.42 |
| 03/13 | 1,133 | 1,135 | 1,107 | 1,107 | -2.55% | 38,300 | 193億2811万 | -3.99% | 14.46 | 0.42 |
| 03/12 | 1,108 | 1,136 | 1,087 | 1,136 | +1.34% | 44,000 | 198億3445万 | -1.9% | 14.84 | 0.43 |
| 03/11 | 1,130 | 1,139 | 1,107 | 1,121 | -2.69% | 50,400 | 195億7255万 | -3.53% | 14.64 | 0.42 |
| 03/08 | 1,119 | 1,156 | 1,119 | 1,152 | +2.49% | 88,300 | 201億1381万 | -1.29% | 15.05 | 0.44 |
| 03/07 | 1,128 | 1,143 | 1,118 | 1,124 | -0.35% | 33,200 | 196億2493万 | -4.01% | 14.68 | 0.43 |
| 03/06 | 1,126 | 1,143 | 1,116 | 1,128 | -0.79% | 38,800 | 196億9477万 | -4.08% | 14.73 | 0.43 |
| 03/05 | 1,088 | 1,144 | 1,088 | 1,137 | +4.7% | 89,500 | 198億5191万 | -3.73% | 14.85 | 0.43 |
| 03/04 | 1,090 | 1,096 | 1,081 | 1,086 | -0.55% | 63,600 | 189億6145万 | -8.43% | 14.18 | 0.41 |
| 03/01 | 1,108 | 1,118 | 1,092 | 1,092 | -1.53% | 39,800 | 190億6621万 | -8.47% | 14.26 | 0.41 |
| 02/29 | 1,120 | 1,129 | 1,106 | 1,109 | -2.72% | 59,700 | 193億6303万 | -7.43% | 14.48 | 0.42 |
| 02/28 | 1,116 | 1,142 | 1,116 | 1,140 | +1.06% | 53,700 | 199億429万 | -5.24% | 14.89 | 0.43 |
| 02/27 | 1,168 | 1,168 | 1,121 | 1,128 | -3.18% | 76,200 | 196億9477万 | -6.47% | 14.73 | 0.43 |
| 02/26 | 1,139 | 1,172 | 1,137 | 1,165 | +2.28% | 63,600 | 203億4079万 | -3.56% | 15.22 | 0.44 |
| 02/22 | 1,144 | 1,166 | 1,126 | 1,139 | -0.78% | 76,200 | 198億8683万 | -5.71% | 14.88 | 0.43 |
| 02/21 | 1,160 | 1,172 | 1,143 | 1,148 | -1.03% | 37,700 | 200億4397万 | -5.12% | 14.99 | 0.43 |
| 02/20 | 1,180 | 1,182 | 1,145 | 1,160 | -1.11% | 59,400 | 202億5349万 | -4.37% | 15.15 | 0.44 |
| 02/19 | 1,116 | 1,173 | 1,116 | 1,173 | +4.27% | 70,900 | 204億8047万 | -3.38% | 15.32 | 0.44 |
| 02/16 | 1,091 | 1,131 | 1,090 | 1,125 | +1.63% | 75,000 | 196億4239万 | -7.48% | 14.69 | 0.43 |
| 02/15 | 1,152 | 1,152 | 1,107 | 1,107 | -3.32% | 316,900 | 193億2811万 | -9.41% | 14.46 | 0.42 |
| 02/14 | 1,162 | 1,181 | 1,140 | 1,145 | -6.3% | 422,800 | 199億9159万 | -6.76% | 14.96 | 0.43 |
| 02/13 | 1,242 | 1,253 | 1,210 | 1,222 | -1.37% | 176,300 | 213億3600万 | -0.97% | 15.96 | 0.46 |
| 02/09 | 1,229 | 1,247 | 1,229 | 1,239 | +0.65% | 36,400 | 216億3282万 | +0.24% | 16.18 | 0.47 |
| 02/08 | 1,245 | 1,245 | 1,221 | 1,231 | -1.44% | 53,400 | 214億9314万 | -0.4% | 16.08 | 0.47 |
| 02/07 | 1,254 | 1,258 | 1,243 | 1,249 | -0.4% | 27,600 | 218億742万 | +0.97% | 16.31 | 0.47 |
| 02/06 | 1,240 | 1,262 | 1,237 | 1,254 | +0.24% | 30,000 | 218億9472万 | +1.37% | 16.38 | 0.47 |
| 02/05 | 1,234 | 1,255 | 1,231 | 1,251 | +1.3% | 43,400 | 218億4234万 | +0.97% | 16.34 | 0.47 |
| 02/02 | 1,229 | 1,247 | 1,229 | 1,235 | +0.49% | 23,900 | 215億6298万 | -0.32% | 16.13 | 0.47 |
| 02/01 | 1,249 | 1,251 | 1,229 | 1,229 | -1.84% | 62,600 | 214億5822万 | -0.89% | 16.05 | 0.47 |
| 01/31 | 1,257 | 1,260 | 1,234 | 1,252 | -0.71% | 75,700 | 218億5980万 | +0.81% | 16.35 | 0.47 |
| 01/30 | 1,253 | 1,274 | 1,252 | 1,261 | +0.64% | 69,300 | 220億1694万 | +1.45% | 16.47 | 0.48 |
| 01/29 | 1,260 | 1,262 | 1,243 | 1,253 | -0.71% | 52,800 | 218億7726万 | +0.8% | 16.37 | 0.47 |
| 01/26 | 1,255 | 1,282 | 1,236 | 1,262 | +0.08% | 119,100 | 220億3440万 | +1.61% | 16.48 | 0.48 |
| 01/25 | 1,220 | 1,263 | 1,220 | 1,261 | +3.62% | 96,500 | 220億1694万 | +1.53% | 16.47 | 0.48 |
| 01/24 | 1,220 | 1,225 | 1,207 | 1,217 | -0.73% | 43,000 | 212億4870万 | -1.93% | 15.9 | 0.46 |
| 01/23 | 1,220 | 1,237 | 1,215 | 1,226 | +0.82% | 65,200 | 214億584万 | -1.29% | 16.01 | 0.46 |
| 01/22 | 1,194 | 1,218 | 1,185 | 1,216 | +2.1% | 63,100 | 212億3124万 | -2.17% | 15.88 | 0.46 |
| 01/19 | 1,172 | 1,197 | 1,172 | 1,191 | +2.32% | 68,700 | 207億9474万 | -4.26% | 15.56 | 0.45 |
| 01/18 | 1,180 | 1,190 | 1,157 | 1,164 | -2.18% | 68,400 | 203億2333万 | -6.66% | 15.2 | 0.44 |
| 01/17 | 1,200 | 1,211 | 1,187 | 1,190 | -1.16% | 107,700 | 207億7728万 | -4.8% | 15.54 | 0.45 |
| 01/16 | 1,199 | 1,216 | 1,192 | 1,204 | +0.42% | 64,900 | 210億2172万 | -3.83% | 15.73 | 0.46 |
| 01/15 | 1,214 | 1,227 | 1,193 | 1,199 | -1.15% | 102,300 | 209億3442万 | -4.39% | 15.66 | 0.45 |
| 01/12 | 1,254 | 1,266 | 1,211 | 1,213 | -4.79% | 96,600 | 211億7886万 | -3.5% | 15.84 | 0.46 |
| 01/11 | 1,269 | 1,284 | 1,268 | 1,274 | +0.39% | 64,400 | 222億4392万 | +1.11% | 16.64 | 0.48 |
| 01/10 | 1,288 | 1,288 | 1,260 | 1,269 | -1.48% | 84,100 | 221億5662万 | +0.79% | 16.57 | 0.48 |
| 01/09 | 1,263 | 1,288 | 1,263 | 1,288 | +1.98% | 99,500 | 224億8836万 | +2.3% | 16.82 | 0.49 |
| 01/05 | 1,259 | 1,274 | 1,256 | 1,263 | +0.72% | 67,200 | 220億5186万 | +0.56% | 16.5 | 0.48 |
| 01/04 | 1,252 | 1,255 | 1,235 | 1,254 | +0.16% | 119,400 | 218億9472万 | +0.08% | 16.38 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,255 | 1,279 | 1,248 | 1,252 | -0.4% | 166,700 | 218億5980万 | +0.16% | 58.65 | 0.47 |
| 12/28 | 1,231 | 1,257 | 1,222 | 1,257 | -2.56% | 127,800 | 219億4710万 | +0.88% | 58.88 | 0.48 |
| 12/27 | 1,268 | 1,299 | 1,265 | 1,290 | +2.3% | 305,300 | 225億2328万 | +3.95% | 60.43 | 0.49 |
| 12/26 | 1,248 | 1,284 | 1,248 | 1,261 | +0.88% | 140,800 | 220億1694万 | +2.19% | 59.07 | 0.48 |
| 12/25 | 1,276 | 1,284 | 1,242 | 1,250 | -2.27% | 111,000 | 218億2488万 | +1.71% | 58.56 | 0.47 |
| 12/22 | 1,274 | 1,304 | 1,273 | 1,279 | +0.39% | 163,700 | 223億3122万 | +4.49% | 59.91 | 0.48 |
| 12/21 | 1,250 | 1,289 | 1,250 | 1,274 | +1.11% | 119,900 | 222億4392万 | +4.6% | 59.68 | 0.48 |
| 12/20 | 1,253 | 1,285 | 1,250 | 1,260 | +1.12% | 278,600 | 219億9948万 | +3.87% | 59.02 | 0.48 |
| 12/19 | 1,256 | 1,256 | 1,221 | 1,246 | -1.35% | 128,900 | 217億5504万 | +3.32% | 58.37 | 0.47 |
| 12/18 | 1,230 | 1,264 | 1,222 | 1,263 | +2.18% | 118,200 | 220億5186万 | +5.07% | 59.16 | 0.48 |
| 12/15 | 1,237 | 1,253 | 1,231 | 1,236 | +0.41% | 87,500 | 215億8044万 | +3.26% | 57.9 | 0.47 |
| 12/14 | 1,265 | 1,291 | 1,230 | 1,231 | -2.3% | 125,400 | 214億9314万 | +3.19% | 57.67 | 0.47 |
| 12/13 | 1,241 | 1,271 | 1,241 | 1,260 | +1.53% | 132,300 | 219億9948万 | +5.88% | 59.02 | 0.48 |
| 12/12 | 1,269 | 1,273 | 1,241 | 1,241 | -1.9% | 117,000 | 216億6774万 | +5.08% | 58.13 | 0.47 |
| 12/11 | 1,228 | 1,266 | 1,228 | 1,265 | +3.01% | 44,400 | 220億8678万 | +7.75% | 59.26 | 0.48 |
| 12/08 | 1,228 | 1,244 | 1,223 | 1,228 | -1.21% | 75,100 | 214億4076万 | +5.32% | 57.52 | 0.46 |
| 12/07 | 1,260 | 1,263 | 1,240 | 1,243 | -1.35% | 68,900 | 217億266万 | +7.25% | 58.23 | 0.47 |
| 12/06 | 1,266 | 1,272 | 1,246 | 1,260 | -0.16% | 145,800 | 219億9948万 | +9.47% | 59.02 | 0.48 |
| 12/05 | 1,270 | 1,280 | 1,260 | 1,262 | -1.56% | 70,600 | 220億3440万 | +10.6% | 59.12 | 0.48 |
| 12/04 | 1,260 | 1,289 | 1,260 | 1,282 | +2.23% | 100,500 | 223億8360万 | +13.35% | 60.05 | 0.49 |
| 12/01 | 1,251 | 1,263 | 1,239 | 1,254 | -0.87% | 108,900 | 218億9472万 | +11.86% | 58.74 | 0.47 |
| 11/30 | 1,229 | 1,266 | 1,229 | 1,265 | +3.94% | 112,500 | 220億8678万 | +13.76% | 59.26 | 0.48 |
| 11/29 | 1,195 | 1,227 | 1,190 | 1,217 | +2.35% | 86,800 | 289億8614万 | +10.44% | 89.66 | 0.72 |
| 11/28 | 1,173 | 1,197 | 1,167 | 1,189 | +1.36% | 66,600 | 283億1924万 | +8.78% | 87.59 | 0.71 |
| 11/27 | 1,155 | 1,173 | 1,152 | 1,173 | +1.65% | 57,600 | 279億3816万 | +8.01% | 86.42 | 0.7 |
| 11/24 | 1,141 | 1,154 | 1,139 | 1,154 | +1.32% | 51,800 | 274億8562万 | +6.95% | 85.02 | 0.69 |
| 11/22 | 1,132 | 1,145 | 1,132 | 1,139 | +0.98% | 47,700 | 271億2836万 | +6.15% | 83.91 | 0.68 |
| 11/21 | 1,130 | 1,136 | 1,124 | 1,128 | -0.18% | 29,100 | 268億6636万 | +5.72% | 83.1 | 0.67 |
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 | 2,000 400,000 4/7 400,000 4/4 | 409 81,800 10/28 | 421,400 2,107 3/6 | - | - | +41.31% 12/17 | -45.08% 10/10 |
| 2009年 12月期 | 836 167,200 1/5 | 475 95,000 2/24 | 265,600 1,328 4/14 | - | - | +19.09% 5/26 | -22.55% 2/24 |
| 2010年 12月期 | 783 156,600 4/26 | 449 89,800 10/29 | 283,000 1,415 12/27 | 233億8288万 | 134億857万 | +15.14% 3/24 | -12.74% 5/25 |
| 2011年 12月期 | 844 168,800 3/7 | 354 70,800 10/5 | 1,509,400 7,547 3/7 | 252億454万 | 105億7157万 | +28.42% 3/7 | -27.1% 3/15 |
| 2012年 12月期 | 748 149,500 12/25 | 393 78,500 1/13 | 451,200 2,256 11/1 | 223億2274万 | 117億2130万 | +19.04% 11/28 | -8.88% 5/23 |
| 2013年 12月期 | 1,299 9/2 | 640 1/24 | 2,411,100 9/2 | 387億9229万 | 191億1244万 | +32.58% 12/2 | -26.09% 2/4 |
| 2014年 12月期 | 1,098 1/22 | 677 10/17 | 1,510,000 2/3 | 328億4557万 | 202億8562万 | +8.26% 6/16 | -12.43% 2/14 |
| 2015年 12月期 | 739 1/5 | 514 8/25 | 792,200 1/30 | 221億5522万 | 154億972万 | +8.72% 1/27 | -15.46% 8/25 |
| 2016年 12月期 | 881 6/10 | 489 2/12 | 501,400 5/2 | 264億1238万 | 146億6022万 | +18.1% 5/12 | -17.8% 2/12 |
| 2017年 12月期 | 1,645 6/9 | 698 1/18 | 2,470,700 5/1 | 391億8011万 | 209億8285万 | +31.34% 5/1 | -15.87% 8/10 |
| 2018年 12月期 | 3,540 10/1 | 943 2/15 | 1,809,700 2/9 | 853億1480万 | 227億2651万 | +23.38% 4/2 | -29.24% 2/14 |
| 2019年 12月期 | 2,015 2/12 | 1,323 1/11 | 1,279,600 2/12 | 479億9266万 | 315億1081万 | +28.92% 2/8 | -20.3% 5/13 |
| 2020年 12月期 | 2,151 12/4 | 1,050 3/13 | 707,900 2/13 | 512億3187万 | 250億858万 | +29.06% 12/3 | -30.19% 3/13 |
| 2021年 12月期 | 2,532 6/14 | 1,315 12/30 | 931,300 11/30 | 603億641万 | 313億2027万 | +22.58% 5/27 | -20.38% 8/20 |
| 2022年 12月期 | 1,561 2/22 | 1,113 10/13 | 1,022,800 2/14 | 371億7942万 | 265億910万 | +15.62% 2/17 | -10.27% 3/8 |
| 2023年 12月期 | 1,304 12/22 | 950 10/4 | 624,200 7/28 | 227億6771万 | 226億2681万 | +13.79% 11/30 | -8.94% 5/19 |
| 最新 | 1,106 2024/4/18 | 30,200 | 193億1065万 | -2.38% 1,133 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 378%（4.78倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 77%（1.77倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
354円（2011/10/05） - 212%（3.12倍）
1,106円（4/18）