株価チャート
株価
4/26
- 前日 (4/25)
- 1,024
- 始値
- 1,054
- 高値
- 1,078
- 安値
- 1,030
- 終値 +3.52%
- 1,060
- 出来高 +31.49%
- 465,600
乖離率
- 株価（5日）
移動平均値 - +2.51%
1,034 - 株価（25日）
移動平均値 - +1.34%
1,046 - 出来高（5日）
移動平均値 - +74.34%
267,060
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,054 | 1,078 | 1,030 | 1,060 | +3.52% | 465,600 | 365億3926万 | +1.34% | 12.69 | 1.53 |
| 04/25 | 1,040 | 1,052 | 1,019 | 1,024 | -0.78% | 354,100 | 352億9830万 | -2.29% | 12.26 | 1.47 |
| 04/24 | 1,030 | 1,041 | 1,028 | 1,032 | +0.49% | 224,300 | 355億7407万 | -1.71% | 12.36 | 1.49 |
| 04/23 | 1,033 | 1,033 | 1,023 | 1,027 | -0.1% | 145,900 | 354億171万 | -2.38% | 12.3 | 1.48 |
| 04/22 | 1,009 | 1,029 | 1,009 | 1,028 | +2.09% | 145,400 | 354億3618万 | -2.37% | 12.31 | 1.48 |
| 04/19 | 1,021 | 1,022 | 1,004 | 1,007 | -2.14% | 253,600 | 347億1229万 | -4.46% | 12.06 | 1.45 |
| 04/18 | 1,016 | 1,033 | 1,016 | 1,029 | +1.28% | 121,200 | 354億7065万 | -2.65% | 12.32 | 1.48 |
| 04/17 | 1,033 | 1,036 | 1,016 | 1,016 | -1.45% | 217,700 | 350億2253万 | -3.97% | 12.17 | 1.46 |
| 04/16 | 1,050 | 1,050 | 1,028 | 1,031 | -1.81% | 194,000 | 355億3960万 | -3.01% | 12.35 | 1.48 |
| 04/15 | 1,042 | 1,060 | 1,031 | 1,050 | +2.64% | 377,900 | 361億9455万 | -1.32% | 12.57 | 1.51 |
| 04/12 | 1,037 | 1,042 | 1,018 | 1,023 | -1.06% | 267,800 | 352億6383万 | -3.85% | 12.25 | 1.47 |
| 04/11 | 1,035 | 1,039 | 1,032 | 1,034 | -0.86% | 93,500 | 356億4301万 | -3% | 12.38 | 1.49 |
| 04/10 | 1,049 | 1,058 | 1,042 | 1,043 | 0% | 143,400 | 359億5325万 | -2.43% | 12.49 | 1.5 |
| 04/09 | 1,038 | 1,051 | 1,037 | 1,043 | +0.87% | 134,200 | 359億5325万 | -2.61% | 12.49 | 1.5 |
| 04/08 | 1,050 | 1,050 | 1,027 | 1,034 | -1.43% | 209,000 | 356億4301万 | -3.72% | 12.38 | 1.49 |
| 04/05 | 1,039 | 1,056 | 1,039 | 1,049 | 0% | 152,500 | 361億6007万 | -2.6% | 12.56 | 1.51 |
| 04/04 | 1,045 | 1,055 | 1,035 | 1,049 | +0.96% | 124,900 | 361億6007万 | -2.96% | 12.56 | 1.51 |
| 04/03 | 1,027 | 1,042 | 1,023 | 1,039 | +0.29% | 218,600 | 358億1536万 | -4.15% | 12.44 | 1.5 |
| 04/02 | 1,080 | 1,080 | 1,036 | 1,036 | -4.52% | 320,300 | 357億1195万 | -4.69% | 12.41 | 1.49 |
| 04/01 | 1,082 | 1,095 | 1,070 | 1,085 | -0.18% | 131,400 | 374億103万 | -0.55% | 12.99 | 1.56 |
| 03/29 | 1,070 | 1,087 | 1,070 | 1,087 | +1.68% | 99,200 | 374億6997万 | -0.55% | 13.02 | 1.57 |
| 03/28 | 1,082 | 1,095 | 1,065 | 1,069 | -1.2% | 171,700 | 368億4949万 | -2.46% | 12.8 | 1.54 |
| 03/27 | 1,092 | 1,100 | 1,082 | 1,082 | -0.64% | 181,900 | 372億9762万 | -1.64% | 12.96 | 1.56 |
| 03/26 | 1,083 | 1,089 | 1,074 | 1,089 | 0% | 165,500 | 375億3891万 | -1.27% | 13.04 | 1.57 |
| 03/25 | 1,098 | 1,118 | 1,089 | 1,089 | -1.63% | 146,300 | 375億3891万 | -1.63% | 13.04 | 1.57 |
| 03/22 | 1,071 | 1,110 | 1,068 | 1,107 | +2.22% | 237,700 | 381億5939万 | -0.36% | 13.26 | 1.59 |
| 03/21 | 1,079 | 1,088 | 1,067 | 1,083 | +0.56% | 305,600 | 373億3209万 | -2.78% | 12.97 | 1.56 |
| 03/19 | 1,056 | 1,077 | 1,048 | 1,077 | +1.8% | 341,100 | 371億2526万 | -3.84% | 12.9 | 1.55 |
| 03/18 | 1,065 | 1,072 | 1,047 | 1,058 | +0.67% | 235,800 | 364億7031万 | -6.04% | 12.67 | 1.52 |
| 03/15 | 1,049 | 1,058 | 1,037 | 1,051 | -0.85% | 353,500 | 362億2902万 | -7.24% | 12.59 | 1.51 |
| 03/14 | 1,062 | 1,069 | 1,043 | 1,060 | -0.56% | 340,300 | 365億3926万 | -7.02% | 12.69 | 1.53 |
| 03/13 | 1,086 | 1,123 | 1,063 | 1,066 | -6.82% | 841,800 | 367億4608万 | -7.14% | 12.77 | 1.54 |
| 03/12 | 1,114 | 1,164 | 1,104 | 1,144 | +8.54% | 1,909,100 | 394億3482万 | -1.12% | 13.7 | 1.65 |
| 03/11 | 1,058 | 1,067 | 1,047 | 1,054 | -0.47% | 264,600 | 363億3243万 | -9.45% | 12.62 | 1.52 |
| 03/08 | 1,056 | 1,078 | 1,044 | 1,059 | -1.49% | 420,200 | 365億478万 | -9.72% | 12.68 | 1.53 |
| 03/07 | 1,100 | 1,100 | 1,075 | 1,075 | -1.74% | 271,600 | 370億5632万 | -8.98% | 12.87 | 1.55 |
| 03/06 | 1,088 | 1,106 | 1,085 | 1,094 | -0.09% | 251,600 | 377億1127万 | -8.83% | 13.1 | 1.58 |
| 03/05 | 1,114 | 1,114 | 1,092 | 1,095 | -2.32% | 321,800 | 377億4574万 | -10.1% | 13.11 | 1.58 |
| 03/04 | 1,116 | 1,136 | 1,108 | 1,121 | +0.27% | 265,300 | 386億4199万 | -9.38% | 13.43 | 1.61 |
| 03/01 | 1,140 | 1,141 | 1,117 | 1,118 | -1.58% | 207,400 | 385億3857万 | -10.92% | 13.39 | 1.61 |
| 02/29 | 1,143 | 1,153 | 1,125 | 1,136 | +0.98% | 323,800 | 391億5905万 | -10.9% | 13.6 | 1.64 |
| 02/28 | 1,115 | 1,133 | 1,111 | 1,125 | +0.72% | 240,700 | 387億7987万 | -12.93% | 13.47 | 1.62 |
| 02/27 | 1,133 | 1,139 | 1,117 | 1,117 | -1.76% | 308,500 | 385億410万 | -14.6% | 13.38 | 1.61 |
| 02/26 | 1,140 | 1,148 | 1,126 | 1,137 | 0% | 311,200 | 391億9352万 | -14.12% | 13.62 | 1.64 |
| 02/22 | 1,162 | 1,169 | 1,136 | 1,137 | -2.07% | 312,800 | 391億9352万 | -15.09% | 13.62 | 1.64 |
| 02/21 | 1,160 | 1,174 | 1,145 | 1,161 | 0% | 380,400 | 400億2083万 | -14.19% | 13.9 | 1.67 |
| 02/20 | 1,175 | 1,178 | 1,155 | 1,161 | -0.68% | 309,400 | 400億2083万 | -15.07% | 13.9 | 1.67 |
| 02/19 | 1,182 | 1,184 | 1,167 | 1,169 | -1.18% | 223,000 | 402億9659万 | -15.41% | 14 | 1.68 |
| 02/16 | 1,190 | 1,206 | 1,177 | 1,183 | +0.42% | 350,200 | 407億7919万 | -15.08% | 14.17 | 1.7 |
| 02/15 | 1,206 | 1,213 | 1,174 | 1,178 | -1.42% | 318,300 | 406億683万 | -15.98% | 14.11 | 1.7 |
| 02/14 | 1,215 | 1,224 | 1,193 | 1,195 | -2.29% | 235,200 | 411億9284万 | -15.37% | 14.31 | 1.72 |
| 02/13 | 1,231 | 1,252 | 1,215 | 1,223 | -0.41% | 278,900 | 421億5803万 | -13.93% | 14.65 | 1.76 |
| 02/09 | 1,229 | 1,234 | 1,221 | 1,228 | -0.08% | 152,400 | 423億3038万 | -14.07% | 14.71 | 1.77 |
| 02/08 | 1,229 | 1,236 | 1,218 | 1,229 | +0.08% | 244,100 | 423億6485万 | -14.53% | 14.72 | 1.77 |
| 02/07 | 1,261 | 1,273 | 1,226 | 1,228 | -2.54% | 359,100 | 423億3038万 | -15.13% | 14.71 | 1.77 |
| 02/06 | 1,294 | 1,309 | 1,260 | 1,260 | -2.63% | 289,900 | 434億3346万 | -13.4% | 15.09 | 1.81 |
| 02/05 | 1,337 | 1,338 | 1,294 | 1,294 | -1.52% | 568,400 | 446億547万 | -11.55% | 15.5 | 1.86 |
| 02/02 | 1,290 | 1,315 | 1,278 | 1,314 | +2.66% | 595,300 | 452億9489万 | -10.43% | 15.74 | 1.89 |
| 02/01 | 1,258 | 1,280 | 1,217 | 1,280 | +1.03% | 990,000 | 441億2288万 | -13.04% | 15.33 | 1.84 |
| 01/31 | 1,276 | 1,278 | 1,191 | 1,267 | -18.68% | 2,416,200 | 436億7475万 | -14.28% | 15.17 | 1.82 |
| 01/30 | 1,535 | 1,569 | 1,533 | 1,558 | +1.17% | 164,400 | 537億581万 | +4.92% | 18.66 | 2.24 |
| 01/29 | 1,578 | 1,578 | 1,533 | 1,540 | -1.41% | 130,100 | 530億8534万 | +4.05% | 18.44 | 2.22 |
| 01/26 | 1,580 | 1,593 | 1,557 | 1,562 | -1.51% | 165,600 | 538億4370万 | +5.83% | 18.71 | 2.25 |
| 01/25 | 1,586 | 1,606 | 1,568 | 1,586 | -1.18% | 179,400 | 546億7100万 | +7.89% | 18.99 | 2.28 |
| 01/24 | 1,681 | 1,695 | 1,605 | 1,605 | +2.56% | 435,700 | 553億2595万 | +9.63% | 19.22 | 2.31 |
| 01/23 | 1,550 | 1,579 | 1,544 | 1,565 | +2.09% | 211,600 | 539億4711万 | +7.49% | 18.74 | 2.25 |
| 01/22 | 1,522 | 1,537 | 1,510 | 1,533 | +1.25% | 131,900 | 528億4404万 | +5.72% | 18.36 | 2.21 |
| 01/19 | 1,521 | 1,546 | 1,509 | 1,514 | +0.07% | 161,600 | 521億8909万 | +4.85% | 18.13 | 2.18 |
| 01/18 | 1,500 | 1,528 | 1,491 | 1,513 | +1.89% | 181,400 | 521億5462万 | +5.14% | 18.12 | 2.18 |
| 01/17 | 1,490 | 1,524 | 1,484 | 1,485 | -0.74% | 180,400 | 511億8943万 | +3.56% | 17.78 | 2.14 |
| 01/16 | 1,540 | 1,540 | 1,493 | 1,496 | -2.54% | 165,900 | 515億6861万 | +4.54% | 17.92 | 2.15 |
| 01/15 | 1,470 | 1,540 | 1,470 | 1,535 | +5.43% | 284,500 | 529億1298万 | +7.49% | 18.38 | 2.21 |
| 01/12 | 1,452 | 1,460 | 1,426 | 1,456 | +2.82% | 244,700 | 501億8977万 | +2.32% | 17.44 | 2.1 |
| 01/11 | 1,430 | 1,431 | 1,403 | 1,416 | +0.21% | 109,500 | 488億1093万 | -0.49% | 16.96 | 2.04 |
| 01/10 | 1,431 | 1,441 | 1,410 | 1,413 | -1.26% | 111,300 | 487億752万 | -0.49% | 16.92 | 2.03 |
| 01/09 | 1,422 | 1,465 | 1,421 | 1,431 | +0.63% | 123,700 | 493億2800万 | +0.85% | 17.14 | 2.06 |
| 01/05 | 1,459 | 1,462 | 1,422 | 1,422 | -1.59% | 131,400 | 490億1776万 | +0.28% | 17.03 | 2.05 |
| 01/04 | 1,441 | 1,459 | 1,433 | 1,445 | -1.5% | 164,400 | 498億1059万 | +2.05% | 17.31 | 2.08 |
| 2023 | ||||||||||
| 12/29 | 1,433 | 1,486 | 1,431 | 1,467 | +2.59% | 230,900 | 505億6895万 | +3.82% | 13.95 | 2.11 |
| 12/28 | 1,413 | 1,430 | 1,405 | 1,430 | -0.69% | 136,300 | 492億9353万 | +1.49% | 13.6 | 2.06 |
| 12/27 | 1,416 | 1,445 | 1,410 | 1,440 | +2.56% | 167,000 | 496億3824万 | +2.42% | 13.7 | 2.07 |
| 12/26 | 1,428 | 1,430 | 1,401 | 1,404 | -2.02% | 110,300 | 483億9728万 | +0.21% | 13.35 | 2.02 |
| 12/25 | 1,452 | 1,452 | 1,421 | 1,433 | -0.83% | 108,500 | 493億9694万 | +2.5% | 13.63 | 2.06 |
| 12/22 | 1,438 | 1,460 | 1,433 | 1,445 | +1.69% | 131,500 | 498億1059万 | +3.88% | 13.74 | 2.08 |
| 12/21 | 1,409 | 1,430 | 1,409 | 1,421 | -1.04% | 89,900 | 489億8329万 | +2.75% | 13.52 | 2.05 |
| 12/20 | 1,450 | 1,457 | 1,433 | 1,436 | -0.35% | 129,400 | 495億35万 | +4.51% | 13.66 | 2.07 |
| 12/19 | 1,416 | 1,442 | 1,416 | 1,441 | +2.13% | 112,600 | 496億7271万 | +5.72% | 13.71 | 2.07 |
| 12/18 | 1,418 | 1,421 | 1,398 | 1,411 | -1.47% | 145,600 | 486億3858万 | +4.29% | 13.42 | 2.03 |
| 12/15 | 1,430 | 1,452 | 1,428 | 1,432 | +0.92% | 195,400 | 493億6247万 | +6.47% | 13.62 | 2.06 |
| 12/14 | 1,432 | 1,467 | 1,408 | 1,419 | +0.57% | 185,800 | 489億1434万 | +6.05% | 13.5 | 2.04 |
| 12/13 | 1,392 | 1,420 | 1,389 | 1,411 | +2.17% | 154,400 | 486億3858万 | +6.09% | 13.42 | 2.03 |
| 12/12 | 1,400 | 1,400 | 1,373 | 1,381 | -0.72% | 95,200 | 476億445万 | +4.38% | 13.13 | 1.99 |
| 12/11 | 1,375 | 1,392 | 1,371 | 1,391 | +0.43% | 91,900 | 479億4916万 | +5.62% | 13.23 | 2 |
| 12/08 | 1,388 | 1,398 | 1,376 | 1,385 | -1.21% | 148,500 | 477億4233万 | +5.64% | 13.17 | 1.99 |
| 12/07 | 1,448 | 1,448 | 1,395 | 1,402 | -2.3% | 189,300 | 483億2834万 | +7.43% | 13.33 | 2.02 |
| 12/06 | 1,432 | 1,452 | 1,420 | 1,435 | +1.99% | 202,800 | 494億6588万 | +10.47% | 13.65 | 2.07 |
| 12/05 | 1,448 | 1,450 | 1,405 | 1,407 | -2.83% | 250,000 | 485億69万 | +9.07% | 13.38 | 2.03 |
| 12/04 | 1,440 | 1,505 | 1,434 | 1,448 | +7.18% | 674,600 | 499億1400万 | +12.95% | 13.77 | 2.08 |
| 12/01 | 1,398 | 1,398 | 1,351 | 1,351 | -2.53% | 150,000 | 465億7032万 | +6.29% | 12.85 | 1.94 |
| 11/30 | 1,394 | 1,399 | 1,370 | 1,386 | -0.72% | 184,000 | 477億7680万 | +9.65% | 13.18 | 2 |
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 | 222 44,300 1/7 | 36 7,150 11/21 | 1,672,800 8,364 2/6 | - | - | +44.1% 1/20 | -37.06% 10/6 |
| 2009年 12月期 | 128 25,540 2/20 | 53 10,510 1/9 | 3,737,800 18,689 2/19 | - | - | +44.55% 2/19 | -23.31% 3/13 |
| 2010年 12月期 | 211 42,200 4/26 | 78 15,510 2/5 | 5,429,600 27,148 3/24 | 80億2053万 | 29億4783万 | +64.33% 3/24 | -26.7% 5/25 |
| 2011年 12月期 | 175 34,950 1/14 | 81 16,200 3/16 | 3,102,400 15,512 1/14 | 66億4259万 | 30億7897万 | +16.5% 11/9 | -34.56% 3/15 |
| 2012年 12月期 | 265 52,900 12/6 | 107 21,550 1/10 21,400 1/6 | 2,952,800 14,764 8/24 | 100億5417万 | 40億6728万 | +37.31% 2/1 | -6.51% 5/28 |
| 2013年 12月期 | 1,666 11/7 | 229 45,900 1/15 45,800 1/11 | 8,780,200 4,390,100 8/8 | 633億2799万 | 87億474万 | +42.77% 10/15 | -21.22% 2/4 |
| 2014年 12月期 | 1,576 1/22 | 603 12/17 | 3,021,900 1/30 | 543億2629万 | 207億8601万 | +16.67% 6/3 | -22.6% 3/20 |
| 2015年 12月期 | 744 4/16 | 445 9/7 | 2,648,000 4/16 | 256億4642万 | 153億3959万 | +15.42% 4/14 | -19.02% 8/25 |
| 2016年 12月期 | 509 1/4 | 295 2/12 | 393,200 10/28 | 175億4573万 | 101億6894万 | +13.83% 7/25 | -28.76% 2/12 |
| 2017年 12月期 | 921 10/13 | 328 1/18 | 3,563,900 4/27 | 317億4779万 | 113億648万 | +41.55% 2/5 | -11.22% 11/15 |
| 2018年 12月期 | 2,500 10/1 | 738 1/4 | 4,476,400 7/23 | 861億7750万 | 254億3959万 | +44.97% 2/8 | -33.11% 10/29 |
| 2019年 12月期 | 2,947 5/20 | 1,152 1/4 | 5,771,000 2/1 | 1015億8603万 | 397億1059万 | +29.87% 2/8 | -21.54% 7/30 |
| 2020年 12月期 | 3,920 10/21 | 1,171 3/23 | 2,680,800 1/30 | 1351億2632万 | 403億6554万 | +27.55% 5/11 | -42.33% 3/19 |
| 2021年 12月期 | 5,290 11/15 | 2,780 3/5 | 857,400 7/29 | 1823億5159万 | 958億2938万 | +16.62% 8/10 | -19.6% 1/27 |
| 2022年 12月期 | 4,530 1/4 | 1,740 12/29 | 1,179,800 7/28 | 1561億5363万 | 599億7954万 | +14.58% 4/5 | -15.61% 5/12 |
| 2023年 12月期 | 2,023 1/27 | 1,146 8/18 | 1,678,000 4/28 | 697億3483万 | 395億376万 | +12.98% 12/4 | -23.37% 4/28 |
| 最新 | 1,060 2024/4/26 | 465,600 | 365億3926万 | +1.34% 1,046 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -77%（0.23倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 66%（1.66倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 122%（2.22倍）
- 2013/12/30 vs 2012/12/28
- 428%（5.28倍）
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 127%（2.27倍）
- 2018/12/28 vs 2017/12/29
- 65%（1.65倍）
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -59%（0.41倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/04/26 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
36円（2008/11/21） - 2865%（29.65倍）
1,060円（4/26）