株価チャート
株価
4/24
- 前日 (4/23)
- 168
- 始値
- 168
- 高値
- 172
- 安値
- 168
- 終値 +0.6%
- 169
- 出来高 -33.01%
- 41,400
乖離率
- 株価（5日）
移動平均値 - 0%
169 - 株価（25日）
移動平均値 - -3.43%
175 - 出来高（5日）
移動平均値 - -53.55%
89,120
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 168 | 172 | 168 | 169 | +0.6% | 41,400 | 37億4717万 | -3.43% | 11.14 | 1.47 |
| 04/23 | 168 | 169 | 164 | 168 | +0.6% | 61,800 | 37億2500万 | -4% | 11.08 | 1.46 |
| 04/22 | 166 | 170 | 166 | 167 | 0% | 79,900 | 37億282万 | -4.57% | 11.01 | 1.45 |
| 04/19 | 169 | 169 | 162 | 167 | -2.91% | 132,700 | 37億282万 | -4.57% | 11.01 | 1.45 |
| 04/18 | 170 | 172 | 161 | 172 | 0% | 129,800 | 38億1369万 | -1.71% | 11.34 | 1.49 |
| 04/17 | 174 | 174 | 170 | 172 | -1.15% | 76,700 | 38億1369万 | -1.71% | 11.34 | 1.49 |
| 04/16 | 173 | 174 | 172 | 174 | -0.57% | 42,900 | 38億5803万 | -0.57% | 11.47 | 1.51 |
| 04/15 | 176 | 177 | 173 | 175 | -1.13% | 28,200 | 38億8021万 | 0% | 11.54 | 1.52 |
| 04/12 | 174 | 177 | 174 | 177 | -0.56% | 48,400 | 39億2455万 | +1.14% | 11.67 | 1.54 |
| 04/11 | 176 | 178 | 174 | 178 | 0% | 37,400 | 39億4672万 | +1.71% | 11.73 | 1.55 |
| 04/10 | 176 | 178 | 175 | 178 | +1.14% | 18,000 | 39億4672万 | +1.71% | 11.73 | 1.55 |
| 04/09 | 174 | 177 | 172 | 176 | +1.15% | 54,300 | 39億238万 | +1.15% | 11.6 | 1.53 |
| 04/08 | 175 | 175 | 171 | 174 | -0.57% | 81,600 | 38億5803万 | 0% | 11.47 | 1.51 |
| 04/05 | 178 | 178 | 174 | 175 | -1.13% | 70,800 | 38億8021万 | +0.57% | 11.54 | 1.52 |
| 04/04 | 180 | 181 | 176 | 177 | -2.21% | 77,600 | 39億2455万 | +1.72% | 11.67 | 1.54 |
| 04/03 | 181 | 184 | 177 | 181 | +0.56% | 116,400 | 40億1324万 | +3.43% | 11.93 | 1.57 |
| 04/02 | 182 | 187 | 179 | 180 | -2.17% | 127,600 | 39億9107万 | +3.45% | 11.87 | 1.56 |
| 04/01 | 178 | 187 | 176 | 184 | +5.14% | 280,800 | 40億7976万 | +5.75% | 12.13 | 1.6 |
| 03/29 | 170 | 176 | 170 | 175 | +1.16% | 63,300 | 38億8021万 | +0.57% | 11.54 | 1.52 |
| 03/28 | 173 | 174 | 171 | 173 | -0.57% | 117,900 | 38億3586万 | -0.57% | 11.41 | 1.5 |
| 03/27 | 176 | 176 | 173 | 174 | -1.14% | 74,400 | 38億5803万 | 0% | 11.47 | 1.51 |
| 03/26 | 173 | 176 | 171 | 176 | +1.15% | 87,800 | 39億238万 | +1.15% | 11.6 | 1.53 |
| 03/25 | 176 | 176 | 174 | 174 | -0.57% | 57,800 | 38億5803万 | 0% | 11.47 | 1.51 |
| 03/22 | 175 | 175 | 173 | 175 | +0.57% | 63,900 | 38億8021万 | +0.57% | 11.54 | 1.52 |
| 03/21 | 176 | 176 | 174 | 174 | +0.58% | 119,500 | 38億5803万 | 0% | 11.47 | 1.51 |
| 03/19 | 171 | 173 | 169 | 173 | +1.17% | 313,400 | 38億3586万 | -0.57% | 11.41 | 1.5 |
| 03/18 | 169 | 172 | 169 | 171 | +2.4% | 83,000 | 37億9151万 | -1.72% | 11.27 | 1.49 |
| 03/15 | 168 | 168 | 166 | 167 | -0.6% | 63,200 | 37億282万 | -4.02% | 11.01 | 1.45 |
| 03/14 | 169 | 170 | 167 | 168 | -0.59% | 53,700 | 37億2500万 | -4% | 11.08 | 1.46 |
| 03/13 | 173 | 173 | 169 | 169 | -1.74% | 56,600 | 37億4717万 | -3.43% | 11.14 | 1.47 |
| 03/12 | 169 | 173 | 166 | 172 | +1.18% | 131,000 | 38億1369万 | -1.71% | 11.34 | 1.49 |
| 03/11 | 174 | 174 | 168 | 170 | -2.86% | 182,100 | 37億6934万 | -3.41% | 11.21 | 1.48 |
| 03/08 | 177 | 179 | 174 | 175 | -1.69% | 87,800 | 38億8021万 | -0.57% | 11.54 | 1.52 |
| 03/07 | 179 | 180 | 176 | 178 | +1.14% | 79,000 | 39億4672万 | +1.14% | 11.73 | 1.55 |
| 03/06 | 172 | 178 | 171 | 176 | +2.33% | 75,900 | 39億238万 | -0.56% | 11.6 | 1.53 |
| 03/05 | 173 | 175 | 169 | 172 | -0.58% | 134,700 | 38億1369万 | -2.82% | 11.34 | 1.49 |
| 03/04 | 176 | 176 | 172 | 173 | -2.26% | 79,400 | 38億3586万 | -2.26% | 11.41 | 1.5 |
| 03/01 | 177 | 178 | 176 | 177 | 0% | 34,800 | 39億2455万 | -0.56% | 11.67 | 1.54 |
| 02/29 | 181 | 181 | 175 | 177 | -1.67% | 49,500 | 39億2455万 | -0.56% | 11.67 | 1.54 |
| 02/28 | 175 | 182 | 174 | 180 | +3.45% | 169,000 | 39億9107万 | +1.12% | 11.87 | 1.56 |
| 02/27 | 173 | 175 | 172 | 174 | +0.58% | 75,900 | 38億5803万 | -2.79% | 11.47 | 1.51 |
| 02/26 | 173 | 176 | 172 | 173 | 0% | 95,300 | 38億3586万 | -3.35% | 11.41 | 1.5 |
| 02/22 | 174 | 175 | 172 | 173 | -1.14% | 72,800 | 38億3586万 | -3.89% | 11.41 | 1.5 |
| 02/21 | 177 | 177 | 172 | 175 | -1.69% | 123,800 | 38億8021万 | -2.78% | 11.54 | 1.52 |
| 02/20 | 178 | 180 | 177 | 178 | +1.14% | 73,300 | 39億4672万 | -1.11% | 11.73 | 1.55 |
| 02/19 | 175 | 178 | 175 | 176 | +0.57% | 70,100 | 39億238万 | -2.76% | 11.6 | 1.53 |
| 02/16 | 174 | 177 | 172 | 175 | +0.57% | 90,900 | 38億8021万 | -3.31% | 11.54 | 1.52 |
| 02/15 | 182 | 182 | 172 | 174 | +1.16% | 203,600 | 38億5803万 | -3.87% | 11.47 | 1.51 |
| 02/14 | 178 | 178 | 171 | 172 | -2.27% | 161,600 | 38億1369万 | -5.49% | 11.34 | 1.49 |
| 02/13 | 178 | 179 | 176 | 176 | -1.68% | 74,900 | 39億238万 | -3.83% | 11.6 | 1.53 |
| 02/09 | 182 | 182 | 178 | 179 | 0% | 57,100 | 39億6890万 | -2.19% | 11.8 | 1.56 |
| 02/08 | 176 | 181 | 175 | 179 | +1.13% | 108,200 | 39億6890万 | -2.72% | 11.8 | 1.56 |
| 02/07 | 178 | 178 | 176 | 177 | -0.56% | 27,100 | 39億2455万 | -3.8% | 11.67 | 1.54 |
| 02/06 | 179 | 179 | 176 | 178 | 0% | 82,000 | 39億4672万 | -3.26% | 11.73 | 1.55 |
| 02/05 | 178 | 180 | 177 | 178 | -0.56% | 76,500 | 39億4672万 | -3.26% | 11.73 | 1.55 |
| 02/02 | 178 | 179 | 178 | 179 | 0% | 44,000 | 39億6890万 | -2.72% | 11.8 | 1.56 |
| 02/01 | 181 | 181 | 177 | 179 | -1.1% | 84,800 | 39億6890万 | -2.72% | 11.8 | 1.56 |
| 01/31 | 182 | 182 | 179 | 181 | -0.55% | 107,800 | 40億1324万 | -1.63% | 11.93 | 1.57 |
| 01/30 | 183 | 184 | 181 | 182 | -0.55% | 91,100 | 40億3541万 | -1.09% | 12 | 1.58 |
| 01/29 | 184 | 185 | 183 | 183 | -0.54% | 32,400 | 40億5759万 | -0.54% | 12.06 | 1.59 |
| 01/26 | 184 | 187 | 183 | 184 | 0% | 92,000 | 40億7976万 | 0% | 12.13 | 1.6 |
| 01/25 | 185 | 187 | 184 | 184 | -1.6% | 78,500 | 40億7976万 | 0% | 12.13 | 1.6 |
| 01/24 | 184 | 187 | 184 | 187 | +1.08% | 46,200 | 41億4628万 | +1.63% | 12.33 | 1.63 |
| 01/23 | 189 | 189 | 185 | 185 | -1.07% | 54,200 | 41億193万 | +0.54% | 12.2 | 1.61 |
| 01/22 | 184 | 189 | 182 | 187 | +1.08% | 123,300 | 41億4628万 | +1.63% | 12.33 | 1.63 |
| 01/19 | 182 | 185 | 181 | 185 | +1.09% | 83,800 | 41億193万 | +1.09% | 12.2 | 1.61 |
| 01/18 | 183 | 183 | 180 | 183 | +1.1% | 61,400 | 40億5759万 | 0% | 12.06 | 1.59 |
| 01/17 | 185 | 185 | 181 | 181 | -1.63% | 83,100 | 40億1324万 | -1.09% | 11.93 | 1.57 |
| 01/16 | 189 | 189 | 184 | 184 | -2.13% | 64,600 | 40億7976万 | +0.55% | 12.13 | 1.6 |
| 01/15 | 187 | 189 | 184 | 188 | +2.17% | 77,800 | 41億6845万 | +2.73% | 12.39 | 1.63 |
| 01/12 | 186 | 187 | 183 | 184 | -1.08% | 83,500 | 40億7976万 | +0.55% | 12.13 | 1.6 |
| 01/11 | 187 | 188 | 180 | 186 | -1.06% | 143,400 | 41億2410万 | +1.64% | 12.26 | 1.62 |
| 01/10 | 187 | 190 | 186 | 188 | -0.53% | 99,800 | 41億6845万 | +2.73% | 12.39 | 1.63 |
| 01/09 | 190 | 192 | 187 | 189 | 0% | 114,000 | 41億9062万 | +3.28% | 12.46 | 1.64 |
| 01/05 | 191 | 193 | 188 | 189 | -0.53% | 97,600 | 41億9062万 | +2.72% | 12.46 | 1.64 |
| 01/04 | 182 | 190 | 182 | 190 | +2.7% | 81,500 | 42億1279万 | +3.26% | 12.53 | 1.65 |
| 2023 | ||||||||||
| 12/29 | 185 | 186 | 183 | 185 | 0% | 67,500 | 41億193万 | 0% | 12.2 | 1.61 |
| 12/28 | 178 | 186 | 178 | 185 | +1.09% | 114,700 | 41億193万 | -0.54% | 12.2 | 1.61 |
| 12/27 | 180 | 183 | 176 | 183 | +2.23% | 190,000 | 40億5759万 | -1.61% | 12.06 | 1.59 |
| 12/26 | 176 | 181 | 175 | 179 | +1.7% | 129,500 | 39億6890万 | -4.28% | 11.8 | 1.56 |
| 12/25 | 180 | 180 | 176 | 176 | -2.22% | 54,200 | 39億238万 | -6.38% | 11.6 | 1.53 |
| 12/22 | 181 | 181 | 178 | 180 | 0% | 79,400 | 39億9107万 | -5.26% | 11.87 | 1.56 |
| 12/21 | 181 | 183 | 179 | 180 | -1.64% | 73,200 | 39億9107万 | -5.76% | 11.87 | 1.56 |
| 12/20 | 187 | 187 | 181 | 183 | -1.08% | 66,600 | 40億5759万 | -4.69% | 12.06 | 1.59 |
| 12/19 | 181 | 186 | 181 | 185 | +2.21% | 76,300 | 41億193万 | -4.15% | 12.2 | 1.61 |
| 12/18 | 180 | 182 | 179 | 181 | +0.56% | 61,600 | 40億1324万 | -6.7% | 11.93 | 1.57 |
| 12/15 | 179 | 181 | 178 | 180 | +0.56% | 99,200 | 39億9107万 | -7.69% | 11.87 | 1.56 |
| 12/14 | 181 | 185 | 177 | 179 | -1.1% | 141,100 | 39億6890万 | -8.67% | 11.8 | 1.56 |
| 12/13 | 176 | 182 | 175 | 181 | +4.02% | 127,700 | 40億1324万 | -8.59% | 11.93 | 1.57 |
| 12/12 | 180 | 180 | 173 | 174 | -2.79% | 138,300 | 38億5803万 | -12.56% | 11.47 | 1.51 |
| 12/11 | 178 | 179 | 176 | 179 | +1.7% | 62,200 | 39億6890万 | -10.95% | 11.8 | 1.56 |
| 12/08 | 181 | 181 | 176 | 176 | -2.76% | 272,900 | 39億238万 | -12.87% | 11.6 | 1.53 |
| 12/07 | 185 | 188 | 181 | 181 | -2.16% | 122,100 | 40億1324万 | -11.27% | 11.93 | 1.57 |
| 12/06 | 186 | 189 | 185 | 185 | -2.12% | 137,600 | 41億193万 | -9.76% | 12.2 | 1.61 |
| 12/05 | 202 | 208 | 187 | 189 | -2.07% | 588,800 | 41億9062万 | -8.25% | 12.46 | 1.64 |
| 12/04 | 186 | 193 | 186 | 193 | +3.76% | 98,400 | 42億7931万 | -7.21% | 12.72 | 1.68 |
| 12/01 | 194 | 194 | 183 | 186 | -4.12% | 289,100 | 41億2410万 | -10.58% | 12.26 | 1.62 |
| 11/30 | 198 | 199 | 191 | 194 | -2.51% | 284,000 | 43億149万 | -7.18% | 12.79 | 1.69 |
| 11/29 | 202 | 204 | 198 | 199 | -1.97% | 224,700 | 44億1235万 | -4.78% | 13.12 | 1.73 |
| 11/28 | 206 | 206 | 203 | 203 | -1.46% | 128,200 | 45億104万 | -3.33% | 13.38 | 1.76 |
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 | 2,010 201,000 1/7 | 441 44,100 10/28 | 1,247,100 12,471 2/18 | - | - | +28.02% 12/24 | -36.19% 10/10 |
| 2009年 12月期 | 843 84,300 1/6 | 454 45,400 10/6 | 204,300 2,043 11/11 | - | - | +19.43% 4/6 | -23.25% 2/23 |
| 2010年 12月期 | 2,140 214,000 4/30 | 473 47,300 1/4 | 1,558,800 15,588 4/30 | 216億8547万 | 47億9309万 | +64.38% 4/28 | -23.24% 7/1 |
| 2011年 12月期 | 1,368 136,800 1/17 | 406 40,600 11/24 | 521,600 5,216 1/17 | 138億6249万 | 41億1416万 | +18.43% 12/14 | -41.49% 3/15 |
| 2012年 12月期 | 955 3/6 | 331 12/27 | 470,900 3/2 | 96億7739万 | 33億5415万 | +62.88% 3/5 | -29.96% 11/13 |
| 2013年 12月期 | 2,398 12/20 | 299 2/15 | 5,857,100 12/20 | 242億9989万 | 30億2988万 | +129.24% 12/10 | -35.32% 2/4 |
| 2014年 12月期 | 2,725 3/12 | 968 2/5 | 15,300,900 3/11 | 342億945万 | 121億5220万 | +58.05% 3/11 | -28.1% 4/14 |
| 2015年 12月期 | 2,315 2/12 | 517 8/25 | 8,544,100 12/4 | 290億6234万 | 65億9378万 | +85.98% 12/4 | -31.36% 8/25 |
| 2016年 12月期 | 1,018 1/8 | 399 6/24 | 1,906,900 7/26 | 129億8350万 | 57億2721万 | +32.08% 7/25 | -25.95% 2/12 |
| 2017年 12月期 | 669 6/8 | 400 4/13 4/12 | 8,348,400 6/8 | 96億277万 | 57億4157万 | +44.57% 6/8 | -12.22% 2/6 |
| 2018年 12月期 | 498 1/16 | 125 12/25 | 9,585,800 6/13 | 71億5323万 | 21億3976万 | +30.31% 6/13 | -31.67% 12/25 |
| 2019年 12月期 | 376 8/14 | 147 1/4 | 10,123,400 7/26 | 64億4307万 | 25億1636万 | +61.09% 7/29 | -14.33% 8/29 |
| 2020年 12月期 | 475 9/1 | 116 3/13 | 3,377,800 8/17 | 105億1584万 | 25億6808万 | +33.54% 8/24 | -36.57% 3/13 |
| 2021年 12月期 | 283 2/12 | 129 12/3 12/2 | 4,385,100 12/8 | 62億6523万 | 28億5588万 | +16.73% 12/8 | -15.31% 5/17 |
| 2022年 12月期 | 165 8/18 | 106 2/24 | 5,098,400 3/9 | 36億5505万 | 23億4809万 | +14.13% 3/9 | -11.21% 12/29 |
| 2023年 12月期 | 237 9/28 | 126 4/6 3/29 他2件 | 7,637,000 5/12 | 52億5491万 | 27億9375万 | +27.13% 5/12 | -12.96% 12/8 |
| 最新 | 169 2024/4/24 | 41,400 | 37億4717万 | -3.43% 175 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -41%（0.59倍）
- 2010/12/30 vs 2009/12/30
- 150%（2.5倍）
- 2011/12/30 vs 2010/12/30
- -63%（0.37倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 391%（4.91倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/24 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
106円（2022/02/24） - 59%（1.59倍）
169円（4/24）