株価チャート
株価
4/19
- 前日 (4/18)
- 824
- 始値
- 822
- 高値
- 822
- 安値
- 782
- 終値 -4.73%
- 785
- 出来高 +270.48%
- 38,900
乖離率
- 株価（5日）
移動平均値 - -4.27%
820 - 株価（25日）
移動平均値 - -7.76%
851 - 出来高（5日）
移動平均値 - +90.87%
20,380
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 | 822 | 822 | 782 | 785 | -4.73% | 38,900 | 89億2513万 | -7.76% | 12.26 | 1.19 |
| 04/18 | 824 | 830 | 820 | 824 | 0% | 10,500 | 93億6855万 | -3.51% | 12.87 | 1.25 |
| 04/17 | 839 | 839 | 815 | 824 | -0.84% | 23,700 | 93億6855万 | -3.63% | 12.87 | 1.25 |
| 04/16 | 829 | 842 | 820 | 831 | -0.84% | 17,900 | 94億4814万 | -3.03% | 12.98 | 1.26 |
| 04/15 | 830 | 838 | 824 | 838 | +0.48% | 10,900 | 95億2772万 | -2.44% | 13.09 | 1.27 |
| 04/12 | 837 | 849 | 830 | 834 | +0.12% | 20,700 | 94億8224万 | -3.14% | 13.03 | 1.26 |
| 04/11 | 826 | 838 | 815 | 833 | 0% | 31,800 | 94億7088万 | -3.59% | 13.01 | 1.26 |
| 04/10 | 843 | 844 | 831 | 833 | -0.72% | 8,800 | 94億7088万 | -3.92% | 13.01 | 1.26 |
| 04/09 | 845 | 845 | 830 | 839 | -0.12% | 9,700 | 95億3909万 | -3.45% | 13.11 | 1.27 |
| 04/08 | 830 | 840 | 823 | 840 | +0.84% | 14,700 | 95億5046万 | -3.56% | 13.12 | 1.27 |
| 04/05 | 831 | 844 | 827 | 833 | -0.95% | 22,800 | 94億7088万 | -4.69% | 13.01 | 1.26 |
| 04/04 | 836 | 847 | 836 | 841 | +0.6% | 9,800 | 95億6183万 | -4% | 13.14 | 1.28 |
| 04/03 | 824 | 844 | 812 | 836 | -0.12% | 28,300 | 95億498万 | -4.89% | 13.06 | 1.27 |
| 04/02 | 858 | 858 | 834 | 837 | -3.13% | 32,000 | 95億1635万 | -4.99% | 13.07 | 1.27 |
| 04/01 | 888 | 888 | 860 | 864 | -1.71% | 25,100 | 98億2333万 | -2.04% | 13.5 | 1.31 |
| 03/29 | 856 | 879 | 856 | 879 | +2.69% | 15,300 | 99億9388万 | -0.45% | 13.73 | 1.33 |
| 03/28 | 879 | 891 | 853 | 856 | -1.72% | 19,400 | 97億3238万 | -3.06% | 13.37 | 1.3 |
| 03/27 | 885 | 885 | 871 | 871 | -0.68% | 16,700 | 99億292万 | -1.14% | 13.61 | 1.32 |
| 03/26 | 891 | 891 | 877 | 877 | -0.9% | 11,000 | 99億7114万 | -0.23% | 13.7 | 1.33 |
| 03/25 | 885 | 896 | 879 | 885 | -0.78% | 21,100 | 100億6209万 | +1.03% | 13.82 | 1.34 |
| 03/22 | 893 | 896 | 878 | 892 | +1.02% | 24,400 | 101億4168万 | +2.29% | 13.93 | 1.35 |
| 03/21 | 905 | 905 | 883 | 883 | -0.9% | 30,500 | 100億3936万 | +1.73% | 13.79 | 1.34 |
| 03/19 | 874 | 893 | 874 | 891 | +1.95% | 21,900 | 101億3031万 | +3.01% | 13.92 | 1.35 |
| 03/18 | 870 | 874 | 861 | 874 | +0.81% | 23,500 | 99億3703万 | +1.39% | 13.65 | 1.33 |
| 03/15 | 872 | 878 | 856 | 867 | -0.57% | 15,500 | 98億5744万 | +0.93% | 13.54 | 1.31 |
| 03/14 | 852 | 872 | 844 | 872 | +2.35% | 21,400 | 99億1429万 | +1.75% | 13.62 | 1.32 |
| 03/13 | 880 | 880 | 844 | 852 | -2.29% | 23,600 | 96億8690万 | -0.35% | 13.31 | 1.29 |
| 03/12 | 861 | 879 | 842 | 872 | +0.58% | 16,000 | 99億1429万 | +2.23% | 13.62 | 1.32 |
| 03/11 | 894 | 898 | 858 | 867 | -3.24% | 47,700 | 98億5744万 | +2% | 13.54 | 1.31 |
| 03/08 | 884 | 919 | 881 | 896 | -0.22% | 28,000 | 101億8716万 | +5.66% | 14 | 1.36 |
| 03/07 | 926 | 926 | 897 | 898 | -1.43% | 33,400 | 102億990万 | +6.4% | 14.03 | 1.36 |
| 03/06 | 888 | 934 | 885 | 911 | +1.56% | 76,300 | 103億5770万 | +8.32% | 14.23 | 1.38 |
| 03/05 | 880 | 897 | 871 | 897 | +1.36% | 32,300 | 101億9853万 | +7.04% | 14.01 | 1.36 |
| 03/04 | 906 | 912 | 882 | 885 | -2.75% | 49,300 | 100億6209万 | +6.12% | 13.82 | 1.34 |
| 03/01 | 922 | 948 | 903 | 910 | +1.45% | 110,300 | 103億4633万 | +9.51% | 14.22 | 1.38 |
| 02/29 | 920 | 920 | 879 | 897 | -1.21% | 48,000 | 101億9853万 | +8.6% | 14.01 | 1.36 |
| 02/28 | 893 | 917 | 882 | 908 | +1.68% | 72,300 | 103億2360万 | +10.46% | 14.18 | 1.38 |
| 02/27 | 873 | 893 | 860 | 893 | +3.48% | 45,900 | 101億5305万 | +9.04% | 13.95 | 1.35 |
| 02/26 | 872 | 897 | 856 | 863 | -1.48% | 48,100 | 98億1196万 | +5.89% | 13.48 | 1.31 |
| 02/22 | 873 | 885 | 839 | 876 | +0.69% | 89,500 | 99億5977万 | +7.88% | 13.68 | 1.33 |
| 02/21 | 821 | 876 | 816 | 870 | +5.97% | 109,400 | 98億9155万 | +7.81% | 13.59 | 1.32 |
| 02/20 | 811 | 825 | 811 | 821 | +0.61% | 10,500 | 93億3444万 | +2.24% | 12.83 | 1.25 |
| 02/19 | 800 | 819 | 793 | 816 | +1.49% | 46,400 | 92億7759万 | +1.87% | 12.75 | 1.24 |
| 02/16 | 780 | 818 | 773 | 804 | +3.47% | 49,300 | 91億3883万 | +0.63% | 12.56 | 1.22 |
| 02/15 | 792 | 801 | 766 | 777 | -3.24% | 63,500 | 88億3193万 | -2.75% | 12.14 | 1.18 |
| 02/14 | 811 | 814 | 795 | 803 | -1.59% | 36,400 | 91億2746万 | +0.38% | 12.54 | 1.22 |
| 02/13 | 803 | 820 | 803 | 816 | +1.62% | 29,900 | 92億7523万 | +2.13% | 12.75 | 1.24 |
| 02/09 | 807 | 819 | 803 | 803 | -0.62% | 19,700 | 91億2746万 | +0.75% | 12.54 | 1.22 |
| 02/08 | 811 | 816 | 806 | 808 | -0.12% | 18,900 | 91億8430万 | +1.51% | 12.62 | 1.23 |
| 02/07 | 818 | 818 | 806 | 809 | -1.1% | 38,700 | 91億9567万 | +1.76% | 12.64 | 1.23 |
| 02/06 | 809 | 830 | 801 | 818 | +1.11% | 24,900 | 92億9797万 | +3.28% | 12.78 | 1.24 |
| 02/05 | 807 | 821 | 800 | 809 | +0.37% | 26,300 | 91億9567万 | +2.53% | 12.64 | 1.23 |
| 02/02 | 805 | 813 | 798 | 806 | +0.37% | 18,000 | 91億6156万 | +2.81% | 12.59 | 1.22 |
| 02/01 | 805 | 822 | 801 | 803 | -0.25% | 23,300 | 91億2746万 | +2.95% | 12.54 | 1.22 |
| 01/31 | 818 | 818 | 803 | 805 | -0.62% | 27,700 | 91億5020万 | +3.47% | 12.58 | 1.22 |
| 01/30 | 834 | 840 | 810 | 810 | -3.11% | 117,300 | 92億703万 | +4.65% | 12.65 | 1.23 |
| 01/29 | 810 | 839 | 805 | 836 | +4.5% | 49,800 | 95億257万 | +8.43% | 13.06 | 1.27 |
| 01/26 | 815 | 816 | 799 | 800 | -1.23% | 22,200 | 90億9336万 | +4.44% | 12.5 | 1.21 |
| 01/25 | 807 | 811 | 793 | 810 | +1.38% | 26,800 | 92億703万 | +6.16% | 12.65 | 1.23 |
| 01/24 | 798 | 814 | 798 | 799 | +1.14% | 28,400 | 90億8200万 | +5.27% | 12.48 | 1.21 |
| 01/23 | 820 | 820 | 788 | 790 | -4.01% | 53,300 | 89億7970万 | +4.5% | 12.34 | 1.2 |
| 01/22 | 813 | 830 | 804 | 823 | +3.65% | 57,300 | 93億5480万 | +9.3% | 12.86 | 1.25 |
| 01/19 | 787 | 817 | 787 | 794 | -0.75% | 74,600 | 90億2516万 | +6.15% | 12.4 | 1.2 |
| 01/18 | 763 | 805 | 760 | 800 | +5.96% | 62,900 | 90億9336万 | +7.38% | 12.5 | 1.21 |
| 01/17 | 754 | 775 | 754 | 755 | +0.13% | 27,700 | 85億8186万 | +1.75% | 11.79 | 1.14 |
| 01/16 | 776 | 776 | 754 | 754 | -1.82% | 29,400 | 85億7050万 | +1.89% | 11.78 | 1.14 |
| 01/15 | 792 | 792 | 761 | 768 | -1.92% | 25,900 | 87億2963万 | +3.92% | 12 | 1.16 |
| 01/12 | 804 | 804 | 781 | 783 | -2.61% | 26,100 | 89億13万 | +6.39% | 12.23 | 1.19 |
| 01/11 | 780 | 805 | 773 | 804 | +2.68% | 38,300 | 91億3883万 | +9.69% | 12.56 | 1.22 |
| 01/10 | 799 | 799 | 776 | 783 | -1.88% | 25,600 | 89億13万 | +7.26% | 12.23 | 1.19 |
| 01/09 | 772 | 798 | 772 | 798 | +4.86% | 31,200 | 90億7063万 | +9.62% | 12.47 | 1.21 |
| 01/05 | 783 | 783 | 755 | 761 | -2.56% | 13,000 | 86億5006万 | +4.97% | 11.89 | 1.15 |
| 01/04 | 780 | 781 | 757 | 781 | +2.09% | 16,900 | 88億7740万 | +7.87% | 12.2 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 744 | 765 | 735 | 765 | +3.52% | 18,400 | 86億9553万 | +6.1% | 19.17 | 1.16 |
| 12/28 | 738 | 749 | 725 | 739 | 0% | 27,700 | 84億 | +2.64% | 18.52 | 1.12 |
| 12/27 | 718 | 747 | 714 | 739 | +4.97% | 80,100 | 84億 | +2.78% | 18.52 | 1.12 |
| 12/26 | 706 | 713 | 700 | 704 | +0.43% | 18,600 | 80億216万 | -1.95% | 17.64 | 1.07 |
| 12/25 | 744 | 744 | 701 | 701 | -5.27% | 33,900 | 79億6806万 | -2.37% | 17.57 | 1.06 |
| 12/22 | 720 | 740 | 713 | 740 | +3.35% | 27,200 | 84億1136万 | +2.92% | 18.54 | 1.12 |
| 12/21 | 712 | 721 | 712 | 716 | -0.69% | 11,200 | 81億3856万 | -0.14% | 17.94 | 1.09 |
| 12/20 | 700 | 727 | 700 | 721 | -0.41% | 37,700 | 81億9539万 | +0.7% | 18.07 | 1.09 |
| 12/19 | 707 | 724 | 707 | 724 | +1.54% | 11,000 | 82億2949万 | +1.12% | 18.14 | 1.1 |
| 12/18 | 717 | 720 | 706 | 713 | -0.42% | 15,700 | 81億446万 | -0.42% | 17.87 | 1.08 |
| 12/15 | 744 | 744 | 716 | 716 | -0.97% | 27,700 | 81億3856万 | -0.14% | 17.94 | 1.09 |
| 12/14 | 726 | 730 | 712 | 723 | -0.41% | 11,800 | 82億1813万 | +0.7% | 18.12 | 1.1 |
| 12/13 | 704 | 726 | 704 | 726 | +3.27% | 12,900 | 82億5223万 | +1.26% | 18.19 | 1.1 |
| 12/12 | 718 | 718 | 701 | 703 | -2.09% | 13,600 | 79億9079万 | -1.95% | 17.62 | 1.07 |
| 12/11 | 706 | 718 | 705 | 718 | +2.13% | 19,000 | 81億6129万 | 0% | 17.99 | 1.09 |
| 12/08 | 710 | 714 | 703 | 703 | -0.99% | 24,600 | 79億9079万 | -2.09% | 17.62 | 1.07 |
| 12/07 | 721 | 724 | 709 | 710 | -2.74% | 12,900 | 80億7036万 | -1.11% | 17.79 | 1.08 |
| 12/06 | 724 | 732 | 709 | 730 | +5.49% | 26,300 | 82億9769万 | +1.67% | 18.29 | 1.11 |
| 12/05 | 718 | 727 | 692 | 692 | -3.62% | 27,600 | 78億6576万 | -3.49% | 17.34 | 1.05 |
| 12/04 | 720 | 728 | 717 | 718 | -0.83% | 9,400 | 81億6129万 | -0.14% | 17.99 | 1.09 |
| 12/01 | 729 | 734 | 723 | 724 | -0.69% | 10,500 | 82億2949万 | +0.7% | 18.14 | 1.1 |
| 11/30 | 740 | 748 | 729 | 729 | -0.27% | 11,100 | 82億8633万 | +1.25% | 18.27 | 1.11 |
| 11/29 | 725 | 737 | 713 | 731 | +0.83% | 22,000 | 83億906万 | +1.53% | 18.32 | 1.11 |
| 11/28 | 725 | 727 | 711 | 725 | -0.14% | 11,900 | 82億4086万 | +0.83% | 18.17 | 1.1 |
| 11/27 | 719 | 727 | 707 | 726 | +0.97% | 22,700 | 82億5223万 | +1.11% | 18.19 | 1.1 |
| 11/24 | 725 | 725 | 707 | 719 | 0% | 25,000 | 81億7266万 | +0.14% | 18.02 | 1.09 |
| 11/22 | 720 | 724 | 713 | 719 | +0.42% | 5,500 | 81億7266万 | 0% | 18.02 | 1.09 |
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 | |
| 2014年 12月期 | 1,577 9,460 9/9 | 485 2,908 5/20 | 14,821,800 2,470,300 3/12 | 151億1145万 | 45億857万 | +72.04% 9/8 | -31.23% 4/14 |
| 2015年 12月期 | 935 1,870 8/19 | 627 1,253 12/28 | 310,000 155,000 4/16 | 89億6144万 | 60億6797万 | +14.33% 7/23 | -25.14% 1/21 |
| 2016年 12月期 | 670 1,340 1/4 | 352 703 2/15 | 1,107,400 553,700 3/29 | 64億8929万 | 34億445万 | +33.32% 3/29 | -28.99% 2/15 |
| 2017年 12月期 | 834 1,667 10/2 | 485 969 4/13 | 1,396,800 698,400 5/29 | 80億7287万 | 46億9262万 | +33.26% 5/26 | -13.62% 2/6 |
| 2018年 12月期 | 792 1,583 3/5 | 454 908 12/26 | 824,000 412,000 3/5 | 76億6608万 | 43億9722万 | +14.91% 8/30 | -16.4% 7/5 |
| 2019年 12月期 | 731 1,461 11/28 | 454 908 1/29 | 1,813,200 906,600 11/28 | 75億5539万 | 43億9722万 | +19.24% 11/28 | -9.31% 2/3 |
| 2020年 12月期 | 3,925 7,850 12/2 | 334 668 3/13 | 7,556,200 3,778,100 10/16 | 405億9538万 | 34億5448万 | +56.14% 12/1 | -23.63% 3/12 |
| 2021年 12月期 | 2,692 1/4 | 984 12/20 | 1,731,400 1/22 | 278億4274万 | 103億1819万 | +11.98% 9/13 | -17.95% 1/27 |
| 2022年 12月期 | 1,436 10/27 | 792 1/28 | 413,000 4/4 | 151億7882万 | 83億6191万 | +32.04% 4/5 | -14.31% 5/12 |
| 2023年 12月期 | 1,026 1/31 | 638 8/10 | 324,600 6/23 | 116億1449万 | 72億5196万 | +13.14% 9/14 | -21.92% 5/23 |
| 最新 | 785 2024/4/19 | 38,900 | 89億2513万 | -7.76% 851 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 324%（4.24倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
334円（2020/03/13） - 135%（2.35倍）
785円（4/19）