株価チャート
株価
4/19
- 前日 (4/18)
- 998
- 始値
- 993
- 高値
- 998
- 安値
- 988
- 終値 ±0%
- 998
- 出来高 +25%
- 2,500
乖離率
- 株価（5日）
移動平均値 - 0%
998 - 株価（25日）
移動平均値 - -0.7%
1,005 - 出来高（5日）
移動平均値 - -24.7%
3,320
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 993 | 998 | 988 | 998 | 0% | 2,500 | 60億3590万 | -0.7% | 18.79 | 0.69 |
| 04/18 | 995 | 999 | 994 | 998 | +0.81% | 2,000 | 60億3590万 | -0.7% | 18.79 | 0.69 |
| 04/17 | 997 | 1,002 | 988 | 990 | -0.6% | 2,700 | 59億8752万 | -1.39% | 18.64 | 0.68 |
| 04/16 | 997 | 1,004 | 996 | 996 | -1.09% | 3,500 | 60億2380万 | -0.7% | 18.75 | 0.69 |
| 04/15 | 1,003 | 1,007 | 1,000 | 1,007 | +0.4% | 5,900 | 60億9033万 | +0.5% | 18.96 | 0.7 |
| 04/12 | 1,003 | 1,009 | 1,003 | 1,003 | +0.1% | 1,600 | 60億6614万 | +0.2% | 18.88 | 0.69 |
| 04/11 | 1,002 | 1,008 | 1,002 | 1,002 | 0% | 1,600 | 60億6009万 | +0.1% | 18.86 | 0.69 |
| 04/10 | 1,005 | 1,006 | 1,002 | 1,002 | -0.2% | 2,100 | 60億6009万 | +0.2% | 18.86 | 0.69 |
| 04/09 | 1,006 | 1,007 | 1,004 | 1,004 | -0.2% | 3,800 | 60億7219万 | +0.6% | 18.9 | 0.69 |
| 04/08 | 1,006 | 1,010 | 1,006 | 1,006 | -0.1% | 1,900 | 60億8428万 | +0.8% | 18.94 | 0.7 |
| 04/05 | 1,012 | 1,016 | 1,006 | 1,007 | -0.49% | 2,700 | 60億9033万 | +1% | 18.96 | 0.7 |
| 04/04 | 1,013 | 1,018 | 1,010 | 1,012 | -0.59% | 2,500 | 61億2057万 | +1.71% | 19.05 | 0.7 |
| 04/03 | 1,020 | 1,020 | 1,015 | 1,018 | +0.3% | 4,200 | 61億5686万 | +2.41% | 19.16 | 0.7 |
| 04/02 | 1,010 | 1,019 | 1,009 | 1,015 | -0.1% | 3,300 | 61億3872万 | +2.32% | 19.11 | 0.7 |
| 04/01 | 1,022 | 1,027 | 1,012 | 1,016 | -0.39% | 6,300 | 61億4476万 | +2.63% | 19.12 | 0.7 |
| 03/29 | 1,019 | 1,032 | 1,018 | 1,020 | +0.2% | 5,800 | 61億6896万 | +3.13% | 19.2 | 0.7 |
| 03/28 | 1,036 | 1,039 | 1,018 | 1,018 | -1.74% | 7,000 | 61億5686万 | +3.25% | 19.16 | 0.7 |
| 03/27 | 1,026 | 1,037 | 1,026 | 1,036 | +1.07% | 4,600 | 62億6572万 | +5.28% | 19.5 | 0.72 |
| 03/26 | 1,028 | 1,049 | 1,025 | 1,025 | -0.29% | 9,000 | 61億9920万 | +4.49% | 19.29 | 0.71 |
| 03/25 | 1,011 | 1,034 | 1,011 | 1,028 | +1.68% | 10,300 | 62億1734万 | +5.11% | 19.35 | 0.71 |
| 03/22 | 990 | 1,067 | 989 | 1,011 | +3.16% | 118,500 | 61億1452万 | +3.69% | 19.03 | 0.7 |
| 03/21 | 984 | 986 | 973 | 980 | -0.31% | 5,000 | 59億2704万 | +0.72% | 18.45 | 0.68 |
| 03/19 | 983 | 988 | 975 | 983 | +0.51% | 5,800 | 59億4518万 | +0.92% | 18.5 | 0.68 |
| 03/18 | 979 | 984 | 975 | 978 | -0.61% | 2,500 | 59億1494万 | +0.41% | 18.41 | 0.68 |
| 03/15 | 984 | 985 | 977 | 984 | +0.82% | 3,300 | 59億5123万 | +1.03% | 18.52 | 0.68 |
| 03/14 | 976 | 983 | 976 | 976 | +0.1% | 1,000 | 59億284万 | +0.1% | 18.37 | 0.67 |
| 03/13 | 977 | 977 | 975 | 975 | -0.2% | 1,900 | 58億9680万 | 0% | 18.35 | 0.67 |
| 03/12 | 972 | 983 | 972 | 977 | -0.1% | 3,300 | 59億889万 | +0.1% | 18.39 | 0.68 |
| 03/11 | 979 | 983 | 972 | 978 | -0.31% | 6,800 | 59億1494万 | +0.1% | 18.41 | 0.68 |
| 03/08 | 982 | 985 | 981 | 981 | -0.1% | 1,300 | 59億3308万 | +0.31% | 18.47 | 0.68 |
| 03/07 | 982 | 987 | 981 | 982 | +0.61% | 3,400 | 59億3913万 | +0.41% | 18.48 | 0.68 |
| 03/06 | 978 | 984 | 972 | 976 | 0% | 2,800 | 59億284万 | -0.31% | 18.37 | 0.67 |
| 03/05 | 976 | 982 | 976 | 976 | -0.81% | 2,000 | 59億284万 | -0.41% | 18.37 | 0.67 |
| 03/04 | 986 | 986 | 980 | 984 | +0.31% | 7,600 | 59億5123万 | +0.31% | 18.52 | 0.68 |
| 03/01 | 982 | 983 | 978 | 981 | +0.82% | 8,400 | 59億3308万 | 0% | 18.47 | 0.68 |
| 02/29 | 973 | 979 | 972 | 973 | 0% | 1,700 | 58億8470万 | -0.82% | 18.32 | 0.67 |
| 02/28 | 979 | 985 | 973 | 973 | 0% | 2,600 | 58億8470万 | -0.92% | 18.32 | 0.67 |
| 02/27 | 979 | 982 | 973 | 973 | -0.41% | 4,200 | 58億8470万 | -1.02% | 18.32 | 0.67 |
| 02/26 | 970 | 977 | 969 | 977 | +0.72% | 5,500 | 59億889万 | -0.71% | 18.39 | 0.68 |
| 02/22 | 967 | 970 | 964 | 970 | +0.41% | 5,800 | 58億6656万 | -1.52% | 18.26 | 0.67 |
| 02/21 | 959 | 972 | 959 | 966 | +0.63% | 12,400 | 58億4236万 | -2.13% | 18.18 | 0.67 |
| 02/20 | 958 | 960 | 958 | 960 | +0.21% | 2,500 | 58億608万 | -2.83% | 18.07 | 0.66 |
| 02/19 | 954 | 958 | 952 | 958 | +0.95% | 1,600 | 57億9398万 | -3.23% | 18.03 | 0.66 |
| 02/16 | 948 | 956 | 947 | 949 | +0.21% | 3,000 | 57億3955万 | -4.33% | 17.86 | 0.66 |
| 02/15 | 980 | 982 | 940 | 947 | -3.37% | 22,200 | 57億2745万 | -4.73% | 17.83 | 0.65 |
| 02/14 | 981 | 985 | 980 | 980 | -0.1% | 3,200 | 59億2704万 | -1.51% | 18.45 | 0.68 |
| 02/13 | 985 | 990 | 981 | 981 | -0.61% | 8,300 | 59億3308万 | -1.51% | 18.47 | 0.68 |
| 02/09 | 991 | 995 | 987 | 987 | -0.8% | 5,900 | 59億6937万 | -0.8% | 18.58 | 0.68 |
| 02/08 | 993 | 995 | 991 | 995 | 0% | 2,800 | 60億1776万 | 0% | 18.73 | 0.69 |
| 02/07 | 990 | 995 | 990 | 995 | +0.3% | 2,000 | 60億1776万 | 0% | 18.73 | 0.69 |
| 02/06 | 991 | 996 | 991 | 992 | -0.1% | 3,400 | 59億9961万 | -0.2% | 18.67 | 0.69 |
| 02/05 | 993 | 996 | 992 | 993 | -0.4% | 1,300 | 60億566万 | 0% | 18.69 | 0.69 |
| 02/02 | 995 | 997 | 993 | 997 | +0.2% | 1,600 | 60億2985万 | +0.5% | 18.77 | 0.69 |
| 02/01 | 1,008 | 1,008 | 993 | 995 | -0.4% | 3,500 | 60億1776万 | +0.4% | 18.73 | 0.69 |
| 01/31 | 999 | 1,000 | 997 | 999 | -0.3% | 2,600 | 60億4195万 | +1.01% | 18.8 | 0.69 |
| 01/30 | 1,000 | 1,003 | 998 | 1,002 | +0.2% | 2,400 | 60億6009万 | +1.42% | 18.86 | 0.69 |
| 01/29 | 1,000 | 1,002 | 996 | 1,000 | +0.91% | 4,200 | 60億4800万 | +1.32% | 18.82 | 0.69 |
| 01/26 | 989 | 993 | 987 | 991 | 0% | 3,900 | 59億9356万 | +0.51% | 18.65 | 0.68 |
| 01/25 | 986 | 993 | 986 | 991 | +0.1% | 2,000 | 59億9356万 | +0.61% | 18.65 | 0.68 |
| 01/24 | 991 | 993 | 990 | 990 | -0.1% | 4,100 | 59億8752万 | +0.51% | 18.64 | 0.68 |
| 01/23 | 993 | 998 | 989 | 991 | -0.5% | 3,900 | 59億9356万 | +0.71% | 18.65 | 0.68 |
| 01/22 | 1,009 | 1,009 | 992 | 996 | -0.5% | 3,100 | 60億2380万 | +1.32% | 18.75 | 0.69 |
| 01/19 | 1,005 | 1,009 | 998 | 1,001 | -0.4% | 8,600 | 60億5404万 | +1.93% | 18.84 | 0.69 |
| 01/18 | 1,010 | 1,012 | 1,005 | 1,005 | -0.79% | 2,400 | 60億7824万 | +2.45% | 18.92 | 0.69 |
| 01/17 | 1,005 | 1,017 | 1,004 | 1,013 | +0.9% | 4,800 | 61億2662万 | +3.47% | 19.07 | 0.7 |
| 01/16 | 1,003 | 1,009 | 1,003 | 1,004 | +0.2% | 2,400 | 60億7219万 | +2.76% | 18.9 | 0.69 |
| 01/15 | 1,006 | 1,018 | 1,002 | 1,002 | -0.4% | 6,800 | 60億6009万 | +2.66% | 18.86 | 0.69 |
| 01/12 | 1,030 | 1,072 | 1,003 | 1,006 | +1.41% | 106,600 | 60億8428万 | +3.18% | 18.94 | 0.7 |
| 01/11 | 983 | 992 | 983 | 992 | +0.51% | 4,100 | 59億9961万 | +1.95% | 18.67 | 0.69 |
| 01/10 | 982 | 988 | 982 | 987 | +0.1% | 1,100 | 59億6937万 | +1.54% | 18.58 | 0.68 |
| 01/09 | 982 | 989 | 982 | 986 | +0.92% | 1,300 | 59億6332万 | +1.54% | 18.56 | 0.68 |
| 01/05 | 980 | 991 | 977 | 977 | -0.71% | 4,400 | 59億889万 | +0.72% | 18.39 | 0.68 |
| 01/04 | 989 | 993 | 984 | 984 | +0.1% | 15,500 | 59億5123万 | +1.55% | 18.52 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 976 | 986 | 976 | 983 | +0.51% | 14,300 | 59億4518万 | +1.55% | 12.98 | 0.68 |
| 12/28 | 981 | 989 | 972 | 978 | +1.14% | 21,400 | 59億1494万 | +1.14% | 12.91 | 0.68 |
| 12/27 | 961 | 969 | 960 | 967 | +0.42% | 11,300 | 58億4841万 | +0.1% | 12.77 | 0.67 |
| 12/26 | 962 | 969 | 962 | 963 | -0.21% | 7,300 | 58億2422万 | -0.21% | 12.71 | 0.67 |
| 12/25 | 963 | 970 | 961 | 965 | +0.42% | 5,200 | 58億3632万 | 0% | 12.74 | 0.67 |
| 12/22 | 967 | 969 | 961 | 961 | -0.83% | 3,800 | 58億1212万 | -0.31% | 12.69 | 0.66 |
| 12/21 | 963 | 972 | 941 | 969 | 0% | 19,300 | 58億6051万 | +0.62% | 12.79 | 0.67 |
| 12/20 | 973 | 976 | 967 | 969 | -0.51% | 16,200 | 58億6051万 | +0.73% | 12.79 | 0.67 |
| 12/19 | 977 | 978 | 970 | 974 | -0.31% | 7,400 | 58億9075万 | +1.35% | 12.86 | 0.67 |
| 12/18 | 972 | 977 | 972 | 977 | -0.1% | 3,200 | 59億889万 | +1.77% | 12.9 | 0.68 |
| 12/15 | 980 | 983 | 975 | 978 | -0.2% | 2,800 | 59億1494万 | +1.98% | 12.91 | 0.68 |
| 12/14 | 972 | 988 | 971 | 980 | +1.45% | 35,400 | 59億2704万 | +2.3% | 12.94 | 0.68 |
| 12/13 | 962 | 971 | 961 | 966 | +0.52% | 2,800 | 58億4236万 | +0.94% | 12.75 | 0.67 |
| 12/12 | 975 | 975 | 960 | 961 | -0.62% | 10,500 | 58億1212万 | +0.42% | 12.69 | 0.66 |
| 12/11 | 967 | 973 | 967 | 967 | -0.21% | 2,700 | 58億4841万 | +0.94% | 12.77 | 0.67 |
| 12/08 | 968 | 972 | 968 | 969 | 0% | 1,600 | 58億6051万 | +1.15% | 12.79 | 0.67 |
| 12/07 | 970 | 975 | 969 | 969 | 0% | 3,200 | 58億6051万 | +1.15% | 12.79 | 0.67 |
| 12/06 | 962 | 977 | 962 | 969 | -0.1% | 5,200 | 58億6051万 | +1.04% | 12.79 | 0.67 |
| 12/05 | 974 | 975 | 968 | 970 | -0.41% | 5,100 | 58億6656万 | +1.15% | 12.81 | 0.67 |
| 12/04 | 970 | 980 | 965 | 974 | +1.56% | 25,600 | 58億9075万 | +1.56% | 12.86 | 0.67 |
| 12/01 | 967 | 967 | 959 | 959 | -0.21% | 4,500 | 58億3万 | 0% | 12.66 | 0.66 |
| 11/30 | 963 | 965 | 959 | 961 | -0.1% | 3,300 | 58億1212万 | +0.1% | 12.69 | 0.66 |
| 11/29 | 958 | 962 | 958 | 962 | +0.42% | 2,000 | 58億1817万 | +0.1% | 12.7 | 0.66 |
| 11/28 | 960 | 960 | 956 | 958 | +0.1% | 2,500 | 57億9398万 | -0.31% | 12.65 | 0.66 |
| 11/27 | 959 | 960 | 957 | 957 | +0.31% | 4,500 | 57億8793万 | -0.52% | 12.63 | 0.66 |
| 11/24 | 960 | 960 | 953 | 954 | +0.53% | 3,200 | 57億6979万 | -0.93% | 12.6 | 0.66 |
| 11/22 | 947 | 952 | 941 | 949 | -0.21% | 5,900 | 57億3955万 | -1.56% | 12.53 | 0.66 |
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 | 700 70,000 1/4 | 280 28,050 11/21 28,000 10/10 | 184,500 1,845 2/15 | - | - | +38.06% 12/24 | -24.23% 2/18 |
| 2009年 12月期 | 878 87,800 9/17 | 285 28,510 3/17 | 110,900 1,109 8/25 | - | - | +44.08% 7/9 | -28.46% 11/24 |
| 2010年 12月期 | 795 79,500 4/5 | 420 42,000 2/19 | 223,400 2,234 4/2 | 48億816万 | 25億4016万 | +39.59% 4/2 | -21.45% 5/25 |
| 2011年 12月期 | 709 70,900 1/18 | 414 41,400 3/16 | 172,000 1,720 3/28 | 42億8803万 | 25億387万 | +10.45% 6/10 | -31.66% 3/15 |
| 2012年 12月期 | 2,035 203,500 10/16 | 556 55,600 2/16 | 1,616,800 16,168 10/18 | 123億768万 | 33億6268万 | +145.96% 10/16 | -22.6% 5/28 |
| 2013年 12月期 | 7,280 6/4 | 1,094 1/4 | 3,031,600 5/29 | 440億2944万 | 66億1651万 | +116.07% 6/3 | -30.91% 7/29 |
| 2014年 12月期 | 2,697 1/30 | 1,222 5/20 | 423,900 1/30 | 163億1145万 | 73億9065万 | +27.71% 6/16 | -19.25% 5/20 |
| 2015年 12月期 | 1,697 1/23 | 930 8/25 | 342,700 9/15 | 102億6345万 | 56億2464万 | +13.9% 12/2 | -20.61% 8/25 |
| 2016年 12月期 | 1,710 9/23 | 855 2/15 | 1,907,700 10/5 | 103億4208万 | 51億7104万 | +37.44% 9/20 | -15.47% 6/24 |
| 2017年 12月期 | 1,381 10/2 | 1,005 4/13 | 216,300 10/2 | 83億5228万 | 60億7824万 | +8.25% 9/1 | -10.32% 2/6 |
| 2018年 12月期 | 1,340 9/5 | 738 12/26 | 127,700 9/5 | 81億432万 | 44億6342万 | +10.54% 9/5 | -20.07% 12/25 |
| 2019年 12月期 | 1,273 7/24 | 834 6/3 | 1,988,000 7/24 | 76億9910万 | 50億4403万 | +26.97% 6/24 | -9.76% 6/3 |
| 2020年 12月期 | 1,412 2/17 | 695 3/17 | 1,985,600 2/17 | 85億3977万 | 42億336万 | +29.15% 4/13 | -28.19% 3/13 |
| 2021年 12月期 | 1,350 3/22 | 1,100 12/2 11/29 他3件 | 137,300 3/18 | 81億6480万 | 66億5280万 | +12.13% 3/22 | -8.09% 8/20 |
| 2022年 12月期 | 1,210 1/12 | 940 2/15 | 109,700 2/15 | 73億1808万 | 56億8512万 | +5.03% 7/25 | -10.6% 2/15 |
| 2023年 12月期 | 1,019 1/10 | 937 6/29 5/24 | 102,900 7/6 | 61億6291万 | 56億6697万 | +3.46% 1/17 | -3.98% 3/16 |
| 最新 | 998 2024/4/19 | 2,500 | 60億3590万 | -0.7% 1,005 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 100%（2倍）
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
281円（2008/11/21） - 256%（3.56倍）
998円（4/19）