株価チャート
株価
4/25
- 前日 (4/24)
- 397
- 始値
- 400
- 高値
- 400
- 安値
- 391
- 終値 -1.01%
- 393
- 出来高 -18.25%
- 92,700
乖離率
- 株価（5日）
移動平均値 - -0.76%
396 - 株価（25日）
移動平均値 - +2.61%
383 - 出来高（5日）
移動平均値 - -49.39%
183,180
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 400 | 400 | 391 | 393 | -1.01% | 92,700 | 54億4753万 | +2.61% | 6.46 | 0.6 |
| 04/24 | 400 | 403 | 395 | 397 | +0.76% | 113,400 | 55億297万 | +3.66% | 6.53 | 0.6 |
| 04/23 | 404 | 405 | 394 | 394 | -0.51% | 66,800 | 54億6139万 | +2.87% | 6.48 | 0.6 |
| 04/22 | 410 | 410 | 396 | 396 | -1.49% | 200,500 | 54億8911万 | +3.66% | 6.51 | 0.6 |
| 04/19 | 393 | 411 | 392 | 402 | +1.52% | 442,500 | 55億7228万 | +5.24% | 6.61 | 0.61 |
| 04/18 | 383 | 396 | 382 | 396 | +3.66% | 93,700 | 54億8911万 | +3.94% | 6.51 | 0.6 |
| 04/17 | 383 | 386 | 379 | 382 | -1.29% | 123,100 | 52億9505万 | +0.53% | 6.28 | 0.58 |
| 04/16 | 390 | 394 | 384 | 387 | -1.28% | 120,800 | 53億6436万 | +1.84% | 6.36 | 0.59 |
| 04/15 | 392 | 399 | 388 | 392 | +1.29% | 151,700 | 54億3366万 | +3.16% | 6.45 | 0.6 |
| 04/12 | 389 | 391 | 383 | 387 | -0.77% | 79,800 | 53億6436万 | +1.84% | 6.36 | 0.59 |
| 04/11 | 385 | 393 | 384 | 390 | -0.51% | 83,400 | 54億594万 | +2.63% | 6.41 | 0.59 |
| 04/10 | 382 | 392 | 380 | 392 | +3.43% | 104,300 | 54億3366万 | +3.16% | 6.45 | 0.6 |
| 04/09 | 376 | 382 | 374 | 379 | +0.8% | 70,300 | 52億5347万 | 0% | 6.23 | 0.58 |
| 04/08 | 371 | 376 | 370 | 376 | +2.17% | 48,600 | 52億1188万 | -1.05% | 6.18 | 0.57 |
| 04/05 | 367 | 374 | 366 | 368 | -1.87% | 147,600 | 51億99万 | -2.9% | 6.05 | 0.56 |
| 04/04 | 373 | 376 | 369 | 375 | +0.81% | 39,700 | 51億9802万 | -1.06% | 6.17 | 0.57 |
| 04/03 | 365 | 376 | 360 | 372 | 0% | 57,100 | 51億5644万 | -1.59% | 6.12 | 0.57 |
| 04/02 | 375 | 377 | 366 | 372 | -1.33% | 82,100 | 51億5644万 | -1.59% | 6.12 | 0.57 |
| 04/01 | 380 | 381 | 372 | 377 | -0.79% | 64,800 | 52億2574万 | 0% | 6.2 | 0.57 |
| 03/29 | 371 | 380 | 371 | 380 | +2.7% | 44,200 | 52億6733万 | +1.06% | 6.25 | 0.58 |
| 03/28 | 373 | 375 | 370 | 370 | -1.07% | 25,200 | 51億2871万 | -1.33% | 6.08 | 0.56 |
| 03/27 | 372 | 375 | 369 | 374 | +0.81% | 47,200 | 51億8416万 | -0.27% | 6.15 | 0.57 |
| 03/26 | 375 | 375 | 368 | 371 | -1.07% | 62,300 | 51億4257万 | -1.07% | 6.1 | 0.56 |
| 03/25 | 386 | 387 | 375 | 375 | -2.34% | 68,100 | 51億9802万 | -0.27% | 6.17 | 0.57 |
| 03/22 | 388 | 388 | 381 | 384 | -0.52% | 280,000 | 53億2277万 | +2.4% | 6.31 | 0.58 |
| 03/21 | 392 | 394 | 386 | 386 | -0.52% | 119,900 | 53億5050万 | +2.93% | 6.35 | 0.59 |
| 03/19 | 382 | 391 | 382 | 388 | +1.04% | 117,200 | 53億7822万 | +3.74% | 6.38 | 0.59 |
| 03/18 | 390 | 390 | 383 | 384 | -0.26% | 272,500 | 53億2277万 | +2.67% | 6.31 | 0.58 |
| 03/15 | 388 | 397 | 385 | 385 | -1.28% | 120,300 | 53億3663万 | +3.22% | 6.33 | 0.59 |
| 03/14 | 374 | 390 | 374 | 390 | +4.28% | 74,800 | 54億594万 | +4.56% | 6.41 | 0.59 |
| 03/13 | 384 | 387 | 374 | 374 | -1.58% | 56,600 | 51億8416万 | +0.27% | 6.15 | 0.57 |
| 03/12 | 378 | 385 | 372 | 380 | -0.26% | 73,700 | 52億6733万 | +1.88% | 6.25 | 0.58 |
| 03/11 | 386 | 386 | 376 | 381 | -1.8% | 83,500 | 52億8119万 | +2.14% | 6.26 | 0.58 |
| 03/08 | 389 | 395 | 386 | 388 | +0.52% | 148,500 | 53億7822万 | +4.02% | 6.38 | 0.59 |
| 03/07 | 387 | 393 | 382 | 386 | -1.03% | 133,800 | 53億5050万 | +3.49% | 6.35 | 0.59 |
| 03/06 | 380 | 396 | 378 | 390 | +2.63% | 191,200 | 54億594万 | +4.56% | 6.41 | 0.59 |
| 03/05 | 380 | 388 | 374 | 380 | -0.78% | 141,000 | 52億6733万 | +1.88% | 6.25 | 0.58 |
| 03/04 | 362 | 383 | 359 | 383 | +6.69% | 324,900 | 53億891万 | +2.41% | 6.3 | 0.58 |
| 03/01 | 361 | 362 | 355 | 359 | -0.28% | 135,400 | 49億7624万 | -4.01% | 5.9 | 0.55 |
| 02/29 | 358 | 363 | 355 | 360 | -0.28% | 146,400 | 49億9010万 | -4% | 5.92 | 0.55 |
| 02/28 | 366 | 370 | 358 | 361 | -1.37% | 142,300 | 50億396万 | -3.99% | 5.94 | 0.55 |
| 02/27 | 351 | 368 | 350 | 366 | +4.57% | 408,400 | 50億7327万 | -2.92% | 6.02 | 0.56 |
| 02/26 | 350 | 355 | 343 | 350 | 0% | 145,100 | 48億5149万 | -7.16% | 5.75 | 0.53 |
| 02/22 | 360 | 365 | 350 | 350 | -1.69% | 384,300 | 48億5149万 | -7.41% | 5.75 | 0.53 |
| 02/21 | 378 | 378 | 351 | 356 | -5.82% | 628,300 | 49億3465万 | -6.07% | 5.85 | 0.54 |
| 02/20 | 366 | 391 | 366 | 378 | +3.85% | 562,200 | 52億3960万 | -0.53% | 6.22 | 0.58 |
| 02/19 | 351 | 364 | 336 | 364 | -6.91% | 1,231,400 | 50億4554万 | -4.21% | 5.98 | 0.55 |
| 02/16 | 373 | 398 | 372 | 391 | +5.68% | 735,600 | 54億1980万 | +2.89% | 6.43 | 0.6 |
| 02/15 | 370 | 372 | 360 | 370 | +0.82% | 247,100 | 51億2871万 | -2.63% | 6.08 | 0.56 |
| 02/14 | 371 | 371 | 363 | 367 | -1.61% | 216,200 | 50億8713万 | -3.42% | 6.03 | 0.56 |
| 02/13 | 375 | 377 | 371 | 373 | 0% | 86,800 | 51億7030万 | -2.1% | 6.13 | 0.57 |
| 02/09 | 380 | 384 | 372 | 373 | -1.84% | 117,300 | 51億7030万 | -2.1% | 6.13 | 0.57 |
| 02/08 | 385 | 385 | 377 | 380 | -1.04% | 187,200 | 52億6733万 | -0.52% | 6.25 | 0.58 |
| 02/07 | 382 | 384 | 377 | 384 | 0% | 101,200 | 53億2277万 | +0.26% | 6.31 | 0.58 |
| 02/06 | 383 | 386 | 379 | 384 | +0.26% | 82,500 | 53億2277万 | 0% | 6.31 | 0.58 |
| 02/05 | 378 | 384 | 374 | 383 | +1.32% | 103,000 | 53億891万 | -0.78% | 6.3 | 0.58 |
| 02/02 | 378 | 382 | 373 | 378 | +1.07% | 106,900 | 52億3960万 | -2.33% | 6.22 | 0.58 |
| 02/01 | 383 | 383 | 372 | 374 | -2.6% | 201,900 | 51億8416万 | -3.86% | 6.15 | 0.57 |
| 01/31 | 386 | 386 | 378 | 384 | -0.26% | 144,100 | 53億2277万 | -1.79% | 6.31 | 0.58 |
| 01/30 | 394 | 394 | 384 | 385 | -2.28% | 180,100 | 53億3663万 | -2.04% | 6.33 | 0.59 |
| 01/29 | 394 | 398 | 393 | 394 | 0% | 112,500 | 54億6139万 | -0.25% | 6.48 | 0.6 |
| 01/26 | 388 | 395 | 386 | 394 | +1.81% | 184,600 | 54億6139万 | -0.76% | 6.48 | 0.6 |
| 01/25 | 383 | 390 | 381 | 387 | +1.04% | 125,200 | 53億6436万 | -2.76% | 6.36 | 0.59 |
| 01/24 | 385 | 386 | 380 | 383 | -1.54% | 120,800 | 53億891万 | -4.25% | 6.3 | 0.58 |
| 01/23 | 387 | 389 | 383 | 389 | +1.57% | 204,600 | 53億9208万 | -2.99% | 6.4 | 0.59 |
| 01/22 | 384 | 385 | 377 | 383 | +1.86% | 133,900 | 53億891万 | -4.73% | 6.3 | 0.58 |
| 01/19 | 377 | 381 | 375 | 376 | 0% | 116,500 | 52億1188万 | -6.93% | 6.18 | 0.57 |
| 01/18 | 372 | 376 | 371 | 376 | +1.62% | 105,500 | 52億1188万 | -7.39% | 6.18 | 0.57 |
| 01/17 | 376 | 380 | 370 | 370 | -1.33% | 132,800 | 51億2871万 | -9.31% | 6.08 | 0.56 |
| 01/16 | 377 | 381 | 375 | 375 | -0.53% | 103,400 | 51億9802万 | -8.54% | 6.17 | 0.57 |
| 01/15 | 374 | 377 | 366 | 377 | -0.26% | 268,500 | 52億2574万 | -8.94% | 6.2 | 0.57 |
| 01/12 | 385 | 385 | 373 | 378 | -1.82% | 270,100 | 52億3960万 | -9.13% | 6.22 | 0.58 |
| 01/11 | 375 | 385 | 375 | 385 | +3.49% | 279,100 | 53億3663万 | -8.11% | 6.33 | 0.59 |
| 01/10 | 382 | 382 | 371 | 372 | -2.36% | 385,300 | 51億5644万 | -11.22% | 6.12 | 0.57 |
| 01/09 | 380 | 383 | 378 | 381 | 0% | 218,100 | 52億8119万 | -9.5% | 6.26 | 0.58 |
| 01/05 | 401 | 402 | 377 | 381 | -4.75% | 608,900 | 52億8119万 | -9.72% | 6.26 | 0.58 |
| 01/04 | 408 | 408 | 396 | 400 | -1.96% | 258,400 | 55億4456万 | -5.44% | 6.58 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 408 | 412 | 403 | 408 | -0.97% | 211,600 | 56億5545万 | -3.55% | 5.2 | 0.62 |
| 12/28 | 412 | 419 | 400 | 412 | -1.2% | 248,500 | 57億1089万 | -2.6% | 5.25 | 0.63 |
| 12/27 | 420 | 422 | 412 | 417 | -0.95% | 494,600 | 57億8020万 | -1.18% | 5.31 | 0.63 |
| 12/26 | 425 | 425 | 420 | 421 | +0.24% | 312,400 | 58億3564万 | 0% | 5.36 | 0.64 |
| 12/25 | 439 | 439 | 419 | 420 | -2.55% | 195,500 | 58億2178万 | -0.24% | 5.35 | 0.64 |
| 12/22 | 434 | 438 | 427 | 431 | 0% | 130,300 | 59億7426万 | +2.38% | 5.49 | 0.66 |
| 12/21 | 440 | 445 | 430 | 431 | -2.27% | 251,100 | 59億7426万 | +2.62% | 5.49 | 0.66 |
| 12/20 | 434 | 444 | 432 | 441 | +2.56% | 277,600 | 61億1287万 | +5% | 5.62 | 0.67 |
| 12/19 | 430 | 434 | 428 | 430 | +0.47% | 94,200 | 59億6040万 | +2.63% | 5.48 | 0.65 |
| 12/18 | 426 | 435 | 426 | 428 | -0.7% | 267,800 | 59億3267万 | +2.39% | 5.45 | 0.65 |
| 12/15 | 414 | 436 | 414 | 431 | +5.38% | 296,900 | 59億7426万 | +2.86% | 5.49 | 0.66 |
| 12/14 | 423 | 425 | 409 | 409 | -3.08% | 284,400 | 56億6931万 | -2.62% | 5.21 | 0.62 |
| 12/13 | 421 | 427 | 420 | 422 | +0.48% | 100,600 | 58億4951万 | -0.24% | 5.38 | 0.64 |
| 12/12 | 431 | 431 | 420 | 420 | -2.33% | 85,500 | 58億2178万 | -1.18% | 5.35 | 0.64 |
| 12/11 | 427 | 435 | 424 | 430 | +1.42% | 90,500 | 59億6040万 | +0.47% | 5.48 | 0.65 |
| 12/08 | 430 | 437 | 424 | 424 | -3.2% | 244,000 | 58億7723万 | -1.4% | 5.4 | 0.65 |
| 12/07 | 451 | 455 | 438 | 438 | -3.1% | 253,600 | 60億7129万 | +1.15% | 5.58 | 0.67 |
| 12/06 | 460 | 465 | 446 | 452 | +0.44% | 503,000 | 62億6535万 | +4.15% | 5.76 | 0.69 |
| 12/05 | 434 | 456 | 434 | 450 | +3.93% | 444,800 | 62億3763万 | +3.45% | 5.73 | 0.69 |
| 12/04 | 407 | 436 | 406 | 433 | +6.91% | 377,900 | 60億198万 | -0.46% | 5.52 | 0.66 |
| 12/01 | 407 | 408 | 401 | 405 | -0.25% | 137,400 | 56億1386万 | -7.11% | 5.16 | 0.62 |
| 11/30 | 401 | 407 | 400 | 406 | +1.5% | 159,100 | 56億2772万 | -7.31% | 5.17 | 0.62 |
| 11/29 | 405 | 409 | 400 | 400 | -1.23% | 111,100 | 55億4456万 | -9.3% | 5.1 | 0.61 |
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 | 504 50,400 3/3 | 162 16,250 12/29 16,210 12/26 | 127,200 1,272 2/26 | - | - | +27.22% 2/25 | -32.45% 10/10 |
| 2009年 12月期 | 300 30,000 6/16 | 96 9,640 2/19 | 261,900 2,619 2/25 | - | - | +48.4% 6/15 | -26.3% 2/9 |
| 2010年 12月期 | 210 21,020 3/16 | 54 5,380 11/4 | 432,600 4,326 3/16 | 26億1938万 | 6億7042万 | +61.05% 12/6 | -29.48% 10/12 |
| 2011年 12月期 | 150 14,980 2/23 | 53 5,290 11/25 | 506,900 5,069 2/23 | 18億6671万 | 6億5920万 | +48.06% 2/22 | -31.03% 3/15 |
| 2012年 12月期 | 94 9,380 3/6 | 59 5,860 2/9 | 199,500 1,995 2/20 | 11億6887万 | 7億3023万 | +29.66% 2/23 | -12.33% 7/25 |
| 2013年 12月期 | 288 28,750 5/15 | 70 7,000 1/4 | 1,520,800 15,208 2/22 | 35億8265万 | 8億7229万 | +85.45% 2/28 | -25.62% 6/7 |
| 2014年 12月期 | 321 10/2 | 116 5/21 | 7,808,600 9/29 | 40億10万 | 14億4552万 | +83.37% 9/30 | -13.69% 10/30 |
| 2015年 12月期 | 435 11/17 | 183 3/18 | 14,243,500 7/21 | 54億2070万 | 22億8043万 | +55.48% 7/21 | -17.55% 8/25 |
| 2016年 12月期 | 388 2/19 | 197 6/24 | 4,552,600 2/19 | 48億3502万 | 24億5489万 | +17.49% 2/19 | -16.87% 6/24 |
| 2017年 12月期 | 512 5/8 | 271 1/18 | 11,186,400 5/2 | 63億8023万 | 33億7703万 | +49.08% 5/8 | -10.49% 8/7 |
| 2018年 12月期 | 469 2/21 | 215 12/25 | 5,569,800 2/21 | 64億9161万 | 29億7590万 | +23.54% 2/20 | -25.96% 12/25 |
| 2019年 12月期 | 294 2/15 | 200 8/15 8/14 | 3,899,300 12/27 | 40億6937万 | 27億6828万 | +5.77% 12/27 | -9.92% 8/15 |
| 2020年 12月期 | 283 12/7 | 112 4/6 3/23 | 3,547,600 8/13 | 39億1711万 | 15億5023万 | +27.48% 12/7 | -39.88% 3/13 |
| 2021年 12月期 | 396 7/13 | 225 12/20 | 3,333,400 7/8 | 54億8515万 | 31億1656万 | +22.46% 7/13 | -17.36% 8/20 |
| 2022年 12月期 | 447 11/9 | 173 3/9 3/8 | 2,837,900 3/15 | 61億9157万 | 23億9629万 | +37.7% 8/8 | -15.44% 3/8 |
| 2023年 12月期 | 618 9/5 | 245 3/20 3/16 | 7,643,300 8/3 | 85億6016万 | 33億9359万 | +30.68% 9/5 | -17.88% 2/22 |
| 最新 | 393 2024/4/25 | 92,700 | 54億4753万 | +2.61% 383 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- -5%（0.95倍）
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/04/25 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
53円（2011/11/25） - 643%（7.43倍）
393円（4/25）