株価チャート
株価
4/18
- 前日 (4/17)
- 852
- 始値
- 876
- 高値
- 891
- 安値
- 871
- 終値 +3.29%
- 880
- 出来高 -27.84%
- 12,700
乖離率
- 株価（5日）
移動平均値 - +1.27%
869 - 株価（25日）
移動平均値 - -5.27%
929 - 出来高（5日）
移動平均値 - -19.72%
15,820
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 | 876 | 891 | 871 | 880 | +3.29% | 12,700 | 20億2104万 | -5.27% | 7.41 | 1.8 |
| 04/17 | 861 | 865 | 850 | 852 | -0.93% | 17,600 | 19億5673万 | -8.88% | 7.17 | 1.74 |
| 04/16 | 880 | 880 | 852 | 860 | -1.38% | 16,800 | 19億7511万 | -8.9% | 7.24 | 1.76 |
| 04/15 | 880 | 889 | 861 | 872 | -1.02% | 15,400 | 20億267万 | -8.31% | 7.34 | 1.78 |
| 04/12 | 894 | 900 | 875 | 881 | -1.45% | 16,600 | 20億2333万 | -8.23% | 7.42 | 1.8 |
| 04/11 | 901 | 901 | 886 | 894 | +0.9% | 11,900 | 20億5319万 | -8.4% | 7.53 | 1.83 |
| 04/10 | 901 | 920 | 879 | 886 | -1.66% | 23,300 | 20億3482万 | -11.04% | 7.46 | 1.81 |
| 04/09 | 895 | 914 | 886 | 901 | 0% | 18,700 | 20億6927万 | -11.58% | 7.59 | 1.84 |
| 04/08 | 891 | 903 | 887 | 901 | +3.33% | 11,600 | 20億6927万 | -12.95% | 7.59 | 1.84 |
| 04/05 | 878 | 889 | 863 | 872 | -1.36% | 17,400 | 20億267万 | -16.87% | 7.34 | 1.78 |
| 04/04 | 901 | 903 | 876 | 884 | -1.89% | 15,400 | 20億3022万 | -17.07% | 7.44 | 1.81 |
| 04/03 | 891 | 911 | 891 | 901 | +0.45% | 25,900 | 20億6927万 | -16.73% | 7.59 | 1.84 |
| 04/02 | 922 | 922 | 885 | 897 | -1.86% | 33,200 | 20億6008万 | -18.6% | 7.55 | 1.83 |
| 04/01 | 917 | 946 | 914 | 914 | -0.54% | 19,900 | 20億9912万 | -18.83% | 7.7 | 1.87 |
| 03/29 | 922 | 938 | 909 | 919 | -0.11% | 28,500 | 21億1061万 | -19.39% | 7.74 | 1.88 |
| 03/28 | 944 | 949 | 908 | 920 | -1.08% | 53,000 | 21億1290万 | -20.69% | 7.75 | 1.88 |
| 03/27 | 951 | 971 | 926 | 930 | -2.21% | 46,900 | 21億3587万 | -20.38% | 7.83 | 1.9 |
| 03/26 | 991 | 995 | 951 | 951 | -4.23% | 60,300 | 21億8410万 | -18.99% | 8.01 | 1.94 |
| 03/25 | 996 | 1,021 | 990 | 993 | -1.97% | 36,000 | 22億8056万 | -15.35% | 8.36 | 2.03 |
| 03/22 | 1,014 | 1,038 | 986 | 1,013 | +0.3% | 29,500 | 23億2649万 | -13.49% | 8.53 | 2.07 |
| 03/21 | 1,012 | 1,031 | 1,000 | 1,010 | +1.41% | 30,400 | 23億1960万 | -13.23% | 8.5 | 2.06 |
| 03/19 | 1,032 | 1,050 | 982 | 996 | -2.92% | 91,600 | 22億8745万 | -13.92% | 8.39 | 2.03 |
| 03/18 | 1,013 | 1,043 | 1,013 | 1,026 | +2.6% | 37,000 | 23億5635万 | -10.86% | 8.64 | 2.1 |
| 03/15 | 1,052 | 1,084 | 997 | 1,000 | -5.66% | 56,900 | 22億9664万 | -12.51% | 8.42 | 2.04 |
| 03/14 | 1,050 | 1,123 | 1,039 | 1,060 | +1.15% | 56,200 | 24億3443万 | -6.77% | 8.92 | 2.17 |
| 03/13 | 1,079 | 1,116 | 1,030 | 1,048 | -2.87% | 82,800 | 24億687万 | -7.17% | 8.82 | 2.14 |
| 03/12 | 1,030 | 1,150 | 1,022 | 1,079 | +5.78% | 142,400 | 24億7807万 | -3.75% | 9.08 | 2.2 |
| 03/11 | 1,072 | 1,091 | 1,011 | 1,020 | -7.78% | 93,300 | 23億4257万 | -8.36% | 8.59 | 2.08 |
| 03/08 | 1,250 | 1,276 | 1,073 | 1,106 | -13.59% | 158,700 | 25億4008万 | -0.09% | 9.31 | 2.26 |
| 03/07 | 1,400 | 1,411 | 1,280 | 1,280 | -8.44% | 115,900 | 29億3969万 | +16.68% | 10.78 | 2.61 |
| 03/06 | 1,390 | 1,447 | 1,368 | 1,398 | -3.19% | 120,600 | 32億1070万 | +29.32% | 11.77 | 2.86 |
| 03/05 | 1,325 | 1,452 | 1,292 | 1,444 | +8.98% | 226,500 | 33億1634万 | +36.23% | 12.16 | 2.95 |
| 03/04 | 1,230 | 1,330 | 1,221 | 1,325 | +7.72% | 177,300 | 30億4304万 | +27.77% | 11.16 | 2.71 |
| 03/01 | 1,314 | 1,314 | 1,204 | 1,230 | -6.39% | 193,900 | 28億2486万 | +20.83% | 10.36 | 2.51 |
| 02/29 | 1,235 | 1,349 | 1,235 | 1,314 | +2.74% | 212,400 | 30億1778万 | +31.01% | 11.06 | 2.68 |
| 02/28 | 1,401 | 1,401 | 1,253 | 1,279 | -9.16% | 385,300 | 29億3740万 | +29.85% | 10.77 | 2.61 |
| 02/27 | 1,418 | 1,570 | 1,355 | 1,408 | -4.74% | 1,282,700 | 32億3366万 | +45.45% | 11.85 | 2.88 |
| 02/26 | 1,240 | 1,563 | 1,194 | 1,478 | +17.02% | 4,083,400 | 33億9443万 | +56.24% | 12.44 | 3.02 |
| 02/22 | 1,315 | 1,583 | 1,183 | 1,263 | -10.99% | 3,611,500 | 29億65万 | +36.98% | 10.63 | 2.58 |
| 02/21 | 1,179 | 1,419 | 1,025 | 1,419 | +26.81% | 1,508,800 | 32億5893万 | +56.62% | 11.95 | 2.9 |
| 02/20 | 1,121 | 1,245 | 1,058 | 1,119 | +2.75% | 441,000 | 25億6994万 | +26.87% | 9.42 | 2.29 |
| 02/19 | 939 | 1,089 | 934 | 1,089 | +15.97% | 327,500 | 25億104万 | +25.03% | 9.17 | 2.22 |
| 02/16 | 925 | 943 | 920 | 939 | +1.95% | 30,500 | 21億5654万 | +9.19% | 7.91 | 1.92 |
| 02/15 | 997 | 997 | 899 | 921 | +8.74% | 227,700 | 21億1520万 | +7.59% | 7.75 | 1.88 |
| 02/14 | 828 | 847 | 827 | 847 | +1.32% | 3,000 | 19億4525万 | -0.47% | 7.13 | 1.73 |
| 02/13 | 821 | 837 | 821 | 836 | 0% | 4,100 | 19億1999万 | -1.65% | 7.04 | 1.71 |
| 02/09 | 835 | 849 | 828 | 836 | +0.12% | 4,200 | 19億1999万 | -1.53% | 7.04 | 1.71 |
| 02/08 | 851 | 853 | 814 | 835 | -2.11% | 6,300 | 19億1769万 | -1.53% | 7.03 | 1.71 |
| 02/07 | 853 | 858 | 843 | 853 | 0% | 5,600 | 19億5903万 | +0.59% | 7.18 | 1.74 |
| 02/06 | 860 | 860 | 850 | 853 | -1.5% | 5,500 | 19億5903万 | +0.83% | 7.18 | 1.74 |
| 02/05 | 871 | 871 | 850 | 866 | -0.8% | 5,400 | 19億8889万 | +2.49% | 7.29 | 1.77 |
| 02/02 | 871 | 877 | 862 | 873 | +1.04% | 1,700 | 20億496万 | +3.56% | 7.35 | 1.78 |
| 02/01 | 867 | 867 | 853 | 864 | -0.35% | 1,600 | 19億8429万 | +2.86% | 7.27 | 1.76 |
| 01/31 | 874 | 874 | 864 | 867 | -0.8% | 7,200 | 19億9118万 | +3.46% | 7.3 | 1.77 |
| 01/30 | 857 | 875 | 857 | 874 | +1.75% | 7,500 | 20億726万 | +4.67% | 7.36 | 1.79 |
| 01/29 | 874 | 885 | 850 | 859 | -1.04% | 7,000 | 19億7281万 | +3.12% | 7.23 | 1.75 |
| 01/26 | 863 | 868 | 863 | 868 | +2% | 500 | 19億9348万 | +4.45% | 7.31 | 1.77 |
| 01/25 | 861 | 874 | 851 | 851 | -1.16% | 2,900 | 19億5444万 | +2.65% | 7.17 | 1.74 |
| 01/24 | 855 | 862 | 852 | 861 | +0.35% | 1,200 | 19億7740万 | +3.99% | 7.25 | 1.76 |
| 01/23 | 857 | 871 | 857 | 858 | -1.61% | 2,400 | 19億7051万 | +3.75% | 7.22 | 1.75 |
| 01/22 | 865 | 872 | 851 | 872 | +1.28% | 2,300 | 20億267万 | +5.44% | 7.34 | 1.78 |
| 01/19 | 890 | 890 | 856 | 861 | -1.82% | 2,500 | 19億7740万 | +4.24% | 7.25 | 1.76 |
| 01/18 | 880 | 886 | 859 | 877 | +3.18% | 11,100 | 20億1415万 | +6.17% | 7.38 | 1.79 |
| 01/17 | 834 | 850 | 833 | 850 | +2.41% | 4,400 | 19億5214万 | +2.91% | 7.16 | 1.74 |
| 01/16 | 827 | 842 | 827 | 830 | 0% | 4,000 | 19億621万 | +0.48% | 6.99 | 1.7 |
| 01/15 | 836 | 836 | 811 | 830 | +1.1% | 1,900 | 19億621万 | +0.24% | 6.99 | 1.7 |
| 01/12 | 818 | 821 | 818 | 821 | -0.61% | 700 | 18億8554万 | -0.97% | 6.91 | 1.68 |
| 01/11 | 824 | 838 | 824 | 826 | +1.23% | 2,800 | 18億9702万 | -0.6% | 6.95 | 1.69 |
| 01/10 | 803 | 816 | 802 | 816 | +0.49% | 1,800 | 18億7405万 | -2.04% | 6.87 | 1.67 |
| 01/09 | 815 | 818 | 812 | 812 | -0.61% | 1,400 | 18億6487万 | -2.75% | 6.84 | 1.66 |
| 01/05 | 826 | 826 | 814 | 817 | +0.12% | 2,100 | 18億7635万 | -2.39% | 6.88 | 1.67 |
| 01/04 | 813 | 816 | 785 | 816 | +0.37% | 2,700 | 18億7405万 | -2.74% | 6.87 | 1.67 |
| 2023 | ||||||||||
| 12/29 | 821 | 828 | 813 | 813 | -0.61% | 4,500 | 18億6716万 | -3.33% | 6.32 | 1.72 |
| 12/28 | 814 | 833 | 803 | 818 | +0.12% | 6,400 | 18億7865万 | -2.85% | 6.36 | 1.73 |
| 12/27 | 813 | 827 | 810 | 817 | +0.25% | 4,900 | 18億7635万 | -3.2% | 6.35 | 1.73 |
| 12/26 | 806 | 817 | 806 | 815 | +1.12% | 26,600 | 18億7176万 | -3.66% | 6.34 | 1.73 |
| 12/25 | 802 | 820 | 802 | 806 | +0.12% | 5,400 | 18億5109万 | -4.95% | 6.27 | 1.71 |
| 12/22 | 814 | 814 | 803 | 805 | -1.11% | 1,300 | 18億4879万 | -5.18% | 6.26 | 1.7 |
| 12/21 | 815 | 816 | 809 | 814 | -0.12% | 1,600 | 18億6946万 | -4.46% | 6.33 | 1.72 |
| 12/20 | 839 | 839 | 805 | 815 | -0.12% | 6,800 | 18億7176万 | -4.68% | 6.34 | 1.73 |
| 12/19 | 812 | 824 | 812 | 816 | 0% | 2,200 | 18億7405万 | -4.78% | 6.34 | 1.73 |
| 12/18 | 825 | 825 | 813 | 816 | -1.09% | 1,900 | 18億7405万 | -5.12% | 6.34 | 1.73 |
| 12/15 | 835 | 835 | 793 | 825 | -1.79% | 6,300 | 18億9472万 | -4.4% | 6.41 | 1.75 |
| 12/14 | 846 | 850 | 835 | 840 | -1.29% | 3,400 | 19億2917万 | -3% | 6.53 | 1.78 |
| 12/13 | 855 | 855 | 845 | 851 | -0.12% | 1,500 | 19億5444万 | -1.96% | 6.62 | 1.8 |
| 12/12 | 860 | 875 | 852 | 852 | -1.05% | 1,300 | 19億5673万 | -1.96% | 6.62 | 1.8 |
| 12/11 | 870 | 874 | 861 | 861 | -0.12% | 1,800 | 19億7740万 | -0.92% | 6.69 | 1.82 |
| 12/08 | 863 | 870 | 855 | 862 | 0% | 4,200 | 19億7970万 | -0.81% | 6.7 | 1.83 |
| 12/07 | 874 | 874 | 860 | 862 | -1.49% | 4,600 | 19億7970万 | -0.81% | 6.7 | 1.83 |
| 12/06 | 865 | 876 | 852 | 875 | +1.16% | 3,900 | 20億956万 | +0.81% | 6.8 | 1.85 |
| 12/05 | 864 | 865 | 856 | 865 | +0.12% | 3,600 | 19億8659万 | -0.12% | 6.72 | 1.83 |
| 12/04 | 869 | 870 | 855 | 864 | -0.35% | 6,500 | 19億8429万 | -0.12% | 6.72 | 1.83 |
| 12/01 | 869 | 869 | 859 | 867 | -0.69% | 2,100 | 19億9118万 | +0.35% | 6.74 | 1.84 |
| 11/30 | 867 | 874 | 850 | 873 | +0.34% | 3,500 | 20億496万 | +1.28% | 6.79 | 1.85 |
| 11/29 | 861 | 875 | 859 | 870 | +1.05% | 2,800 | 19億9807万 | +1.16% | 6.76 | 1.84 |
| 11/28 | 856 | 861 | 853 | 861 | +0.47% | 2,100 | 19億7740万 | +0.35% | 6.69 | 1.82 |
| 11/27 | 845 | 863 | 830 | 857 | +1.3% | 5,300 | 19億6822万 | +0.12% | 6.66 | 1.81 |
| 11/24 | 853 | 858 | 836 | 846 | -1.05% | 6,700 | 19億4295万 | -1.05% | 6.58 | 1.79 |
| 11/22 | 870 | 870 | 852 | 855 | -1.72% | 4,200 | 19億6362万 | 0% | 6.65 | 1.81 |
| 11/21 | 862 | 870 | 860 | 870 | +0.93% | 3,700 | 19億9807万 | +1.87% | 6.76 | 1.84 |
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 | |
| 2015年 12月期 | 2,784 11/12 | 1,901 9/28 | 2,272,000 9/14 | 61億1488万 | 41億7543万 | +19.39% 11/12 | -13.72% 1/21 |
| 2016年 12月期 | 2,217 1/4 | 1,402 2/12 | 39,500 5/24 | 48億7305万 | 31億2679万 | +14.72% 5/20 | -22.62% 2/12 |
| 2017年 12月期 | 1,750 1/18 1/17 | 1,121 4/17 | 48,800 2/14 | 39億484万 | 25億65万 | +17.12% 1/4 | -13.21% 4/5 |
| 2018年 12月期 | 2,202 10/4 | 1,351 2/15 | 73,100 2/15 | 49億1407万 | 30億1467万 | +19.83% 3/13 | -12.7% 12/26 |
| 2019年 12月期 | 2,128 2/14 | 1,455 5/30 | 108,800 5/22 | 47億5744万 | 32億6886万 | +7.95% 2/12 | -13.4% 5/23 |
| 2020年 12月期 | 1,800 2/18 | 910 3/23 | 250,800 5/14 | 40億5529万 | 20億5017万 | +42.55% 5/8 | -35.21% 3/16 |
| 2021年 12月期 | 1,275 11/16 | 1,000 8/19 | 29,800 5/12 | 29億386万 | 22億7554万 | +12% 9/17 | -7.92% 5/13 |
| 2022年 12月期 | 1,739 6/1 | 660 12/29 12/28 | 5,176,300 6/1 | 39億6168万 | 15億357万 | +30.66% 6/1 | -14.97% 7/1 |
| 2023年 12月期 | 923 11/13 | 672 1/16 | 370,300 2/15 | 21億1979万 | 15億3091万 | +16.05% 2/21 | -6.45% 5/18 |
| 最新 | 880 2024/4/18 | 12,700 | 20億2104万 | -5.27% 929 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 24%（1.24倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
660円（2022/12/29） - 33%（1.33倍）
880円（4/18）