株価チャート
株価
4/22
- 前日 (4/19)
- 360
- 始値
- 366
- 高値
- 366
- 安値
- 360
- 終値 ±0%
- 360
- 出来高 -90.18%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -1.64%
366 - 株価（25日）
移動平均値 - -6.01%
383 - 出来高（5日）
移動平均値 - -79.4%
5,340
2023/11/21～2024/04/22
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 | ||||||||||
| 04/22 | 366 | 366 | 360 | 360 | 0% | 1,100 | 19億2148万 | -6.01% | 18.37 | 1.4 |
| 04/19 | 369 | 369 | 360 | 360 | -2.7% | 11,200 | 19億2148万 | -6.49% | 18.37 | 1.4 |
| 04/18 | 370 | 371 | 370 | 370 | 0% | 3,700 | 19億7485万 | -4.15% | 18.88 | 1.44 |
| 04/17 | 371 | 372 | 367 | 370 | +0.27% | 6,100 | 19億7485万 | -4.39% | 18.88 | 1.44 |
| 04/16 | 370 | 370 | 366 | 369 | -0.27% | 4,600 | 19億6951万 | -4.9% | 18.83 | 1.43 |
| 04/15 | 386 | 386 | 370 | 370 | 0% | 8,100 | 19億7485万 | -4.88% | 18.88 | 1.44 |
| 04/12 | 370 | 375 | 369 | 370 | -0.8% | 5,700 | 19億7485万 | -5.13% | 18.88 | 1.44 |
| 04/11 | 376 | 376 | 371 | 373 | -0.8% | 8,900 | 19億9086万 | -4.6% | 19.03 | 1.45 |
| 04/10 | 379 | 379 | 376 | 376 | -0.79% | 4,300 | 20億688万 | -4.08% | 19.19 | 1.46 |
| 04/09 | 381 | 381 | 379 | 379 | -0.26% | 2,400 | 20億2289万 | -3.56% | 19.34 | 1.47 |
| 04/08 | 387 | 387 | 380 | 380 | +0.26% | 2,900 | 20億2823万 | -3.55% | 19.39 | 1.47 |
| 04/05 | 390 | 390 | 372 | 379 | -3.32% | 31,000 | 20億2289万 | -3.81% | 19.34 | 1.47 |
| 04/04 | 390 | 393 | 389 | 392 | 0% | 3,100 | 20億9228万 | -1.01% | 20 | 1.52 |
| 04/03 | 390 | 392 | 390 | 392 | +0.51% | 2,100 | 20億9228万 | -1.01% | 20 | 1.52 |
| 04/02 | 393 | 393 | 389 | 390 | -0.76% | 9,000 | 20億8160万 | -1.52% | 19.9 | 1.51 |
| 04/01 | 396 | 396 | 391 | 393 | +0.51% | 2,300 | 20億9761万 | -1.01% | 20.05 | 1.53 |
| 03/29 | 391 | 396 | 388 | 391 | -2.01% | 8,400 | 20億8694万 | -1.51% | 19.95 | 1.52 |
| 03/28 | 391 | 399 | 390 | 399 | +2.05% | 5,100 | 21億2964万 | +0.25% | 20.36 | 1.55 |
| 03/27 | 392 | 393 | 391 | 391 | -0.26% | 2,000 | 20億8694万 | -2.25% | 19.95 | 1.52 |
| 03/26 | 396 | 396 | 392 | 392 | 0% | 1,000 | 20億9228万 | -2.49% | 20 | 1.52 |
| 03/25 | 395 | 395 | 390 | 392 | -0.76% | 4,100 | 20億9228万 | -2.73% | 20 | 1.52 |
| 03/22 | 399 | 399 | 392 | 395 | -0.25% | 3,200 | 21億829万 | -2.23% | 20.16 | 1.53 |
| 03/21 | 403 | 403 | 396 | 396 | -1% | 3,300 | 21億1363万 | -1.98% | 20.21 | 1.54 |
| 03/19 | 394 | 400 | 392 | 400 | +0.76% | 3,300 | 21億3498万 | -0.99% | 20.41 | 1.55 |
| 03/18 | 393 | 397 | 393 | 397 | -0.25% | 1,200 | 21億1896万 | -1.98% | 20.26 | 1.54 |
| 03/15 | 401 | 401 | 398 | 398 | -1.49% | 9,200 | 21億2430万 | -1.73% | 20.31 | 1.54 |
| 03/13 | 393 | 404 | 390 | 404 | +2.02% | 4,000 | 21億5633万 | -0.49% | 20.62 | 1.57 |
| 03/12 | 393 | 399 | 388 | 396 | +1.28% | 4,600 | 21億1363万 | -2.46% | 20.21 | 1.54 |
| 03/11 | 392 | 393 | 390 | 391 | -1.01% | 4,800 | 20億8694万 | -3.93% | 19.95 | 1.52 |
| 03/08 | 395 | 398 | 395 | 395 | 0% | 2,400 | 21億829万 | -3.19% | 20.16 | 1.53 |
| 03/07 | 399 | 402 | 395 | 395 | -1.25% | 4,900 | 21億829万 | -3.42% | 20.16 | 1.53 |
| 03/06 | 399 | 404 | 394 | 400 | +2.04% | 6,800 | 21億3498万 | -2.44% | 20.41 | 1.55 |
| 03/05 | 390 | 399 | 390 | 392 | 0% | 3,200 | 20億9228万 | -4.39% | 20 | 1.52 |
| 03/04 | 395 | 405 | 389 | 392 | -1.26% | 14,000 | 20億9228万 | -4.62% | 20 | 1.52 |
| 03/01 | 403 | 404 | 397 | 397 | -1.49% | 1,500 | 21億1896万 | -3.64% | 20.26 | 1.54 |
| 02/29 | 405 | 405 | 399 | 403 | -0.49% | 2,100 | 21億5099万 | -2.18% | 20.56 | 1.56 |
| 02/28 | 403 | 405 | 399 | 405 | +0.5% | 4,300 | 21億6166万 | -1.94% | 20.67 | 1.57 |
| 02/27 | 399 | 405 | 382 | 403 | +1% | 14,900 | 21億5099万 | -2.42% | 20.56 | 1.56 |
| 02/26 | 400 | 420 | 390 | 399 | -1.24% | 23,800 | 21億2964万 | -3.62% | 20.36 | 1.55 |
| 02/22 | 407 | 408 | 403 | 404 | -0.49% | 2,500 | 21億5633万 | -2.42% | 20.62 | 1.57 |
| 02/21 | 413 | 413 | 406 | 406 | -1.93% | 4,500 | 21億6700万 | -2.17% | 20.72 | 1.58 |
| 02/20 | 418 | 420 | 414 | 414 | -4.39% | 6,100 | 22億970万 | -0.24% | 21.13 | 1.61 |
| 02/19 | 416 | 444 | 404 | 433 | -6.07% | 32,500 | 23億1111万 | +4.09% | 22.09 | 1.68 |
| 02/16 | 419 | 467 | 412 | 461 | +12.99% | 49,000 | 24億6056万 | +11.08% | 23.52 | 1.79 |
| 02/15 | 408 | 410 | 401 | 408 | +0.99% | 6,100 | 21億7768万 | -1.21% | 20.82 | 1.58 |
| 02/14 | 408 | 408 | 402 | 404 | -0.74% | 1,700 | 21億5633万 | -2.18% | 20.62 | 1.57 |
| 02/13 | 403 | 408 | 400 | 407 | +0.74% | 6,300 | 21億7234万 | -1.45% | 20.77 | 1.58 |
| 02/09 | 406 | 409 | 404 | 404 | -0.98% | 1,000 | 21億5633万 | -2.18% | 20.62 | 1.57 |
| 02/08 | 409 | 409 | 407 | 408 | -0.73% | 800 | 21億7768万 | -1.21% | 20.82 | 1.58 |
| 02/07 | 412 | 412 | 407 | 411 | +0.24% | 1,200 | 21億9369万 | -0.24% | 20.97 | 1.6 |
| 02/06 | 413 | 413 | 410 | 410 | -1.2% | 3,400 | 21億8835万 | -0.49% | 20.92 | 1.59 |
| 02/05 | 416 | 416 | 413 | 415 | +0.48% | 1,700 | 22億1504万 | +1.22% | 21.18 | 1.61 |
| 02/02 | 413 | 413 | 413 | 413 | 0% | 400 | 22億436万 | +0.98% | 21.07 | 1.6 |
| 02/01 | 418 | 419 | 413 | 413 | -1.67% | 400 | 22億436万 | +1.23% | 21.07 | 1.6 |
| 01/31 | 420 | 420 | 420 | 420 | -0.24% | 700 | 22億4172万 | +2.94% | 21.43 | 1.63 |
| 01/30 | 415 | 421 | 413 | 421 | +1.94% | 2,500 | 22億4706万 | +3.44% | 21.48 | 1.63 |
| 01/29 | 412 | 413 | 412 | 413 | -1.67% | 300 | 22億436万 | +1.47% | 21.07 | 1.6 |
| 01/26 | 405 | 421 | 405 | 420 | +3.96% | 4,700 | 22億4172万 | +3.19% | 21.43 | 1.63 |
| 01/25 | 405 | 408 | 403 | 404 | -0.98% | 2,100 | 21億5633万 | -0.74% | 20.62 | 1.57 |
| 01/24 | 411 | 411 | 407 | 408 | -0.73% | 2,500 | 21億7768万 | 0% | 20.82 | 1.58 |
| 01/23 | 412 | 412 | 410 | 411 | -2.14% | 1,300 | 21億9369万 | +0.49% | 20.97 | 1.6 |
| 01/22 | 420 | 420 | 418 | 420 | 0% | 400 | 22億4172万 | +2.44% | 21.43 | 1.63 |
| 01/19 | 407 | 420 | 403 | 420 | +2.94% | 5,400 | 22億4172万 | +2.19% | 21.43 | 1.63 |
| 01/18 | 412 | 412 | 408 | 408 | -2.86% | 1,400 | 21億7768万 | -0.73% | 20.82 | 1.58 |
| 01/17 | 410 | 420 | 410 | 420 | +0.48% | 1,200 | 22億4172万 | +1.69% | 21.43 | 1.63 |
| 01/16 | 418 | 420 | 418 | 418 | -1.42% | 300 | 22億3105万 | +0.97% | 21.33 | 1.62 |
| 01/15 | 425 | 425 | 408 | 424 | +1.44% | 3,800 | 22億6307万 | +2.17% | 21.64 | 1.65 |
| 01/12 | 412 | 418 | 410 | 418 | +1.46% | 500 | 22億3105万 | +0.24% | 21.33 | 1.62 |
| 01/11 | 399 | 425 | 398 | 412 | +2.74% | 6,100 | 21億9903万 | -1.67% | 21.02 | 1.6 |
| 01/10 | 408 | 409 | 400 | 401 | -0.99% | 2,500 | 21億4031万 | -4.52% | 20.46 | 1.56 |
| 01/09 | 401 | 417 | 400 | 405 | +1% | 7,700 | 21億6166万 | -4.03% | 20.67 | 1.57 |
| 01/05 | 407 | 408 | 401 | 401 | -0.99% | 3,000 | 21億4031万 | -5.42% | 20.46 | 1.56 |
| 01/04 | 403 | 405 | 395 | 405 | +2.27% | 7,900 | 21億6166万 | -4.93% | 20.67 | 1.57 |
| 2023 | ||||||||||
| 12/29 | 387 | 402 | 387 | 396 | +0.51% | 4,300 | 21億1363万 | -7.69% | 7.23 | 1.54 |
| 12/28 | 387 | 399 | 380 | 394 | +3.41% | 5,700 | 21億295万 | -8.58% | 7.2 | 1.53 |
| 12/27 | 383 | 392 | 381 | 381 | +0.26% | 13,700 | 20億3356万 | -12.01% | 6.96 | 1.48 |
| 12/26 | 400 | 400 | 380 | 380 | -3.55% | 26,700 | 20億2823万 | -12.84% | 6.94 | 1.47 |
| 12/25 | 404 | 404 | 394 | 394 | -2.23% | 13,600 | 21億295万 | -10.25% | 7.2 | 1.53 |
| 12/22 | 402 | 406 | 398 | 403 | +0.5% | 12,400 | 21億5099万 | -8.62% | 7.36 | 1.56 |
| 12/21 | 400 | 409 | 400 | 401 | -2.43% | 9,400 | 21億4031万 | -9.48% | 7.32 | 1.56 |
| 12/20 | 420 | 422 | 408 | 411 | -1.91% | 12,700 | 21億9369万 | -7.43% | 7.51 | 1.6 |
| 12/19 | 421 | 421 | 415 | 419 | -1.41% | 6,100 | 22億3639万 | -5.84% | 7.65 | 1.63 |
| 12/18 | 426 | 426 | 425 | 425 | -0.23% | 3,200 | 22億6841万 | -4.71% | 7.76 | 1.65 |
| 12/15 | 426 | 427 | 426 | 426 | +0.24% | 1,900 | 22億7375万 | -4.48% | 7.78 | 1.65 |
| 12/14 | 435 | 436 | 423 | 425 | -2.3% | 3,700 | 22億6841万 | -4.71% | 7.76 | 1.65 |
| 12/13 | 441 | 441 | 434 | 435 | -1.81% | 2,300 | 23億2179万 | -2.47% | 7.94 | 1.69 |
| 12/12 | 433 | 443 | 429 | 443 | +3.02% | 5,300 | 23億6449万 | -0.45% | 8.09 | 1.72 |
| 12/11 | 459 | 460 | 430 | 430 | -4.66% | 15,500 | 22億9510万 | -3.15% | 7.85 | 1.67 |
| 12/08 | 448 | 460 | 448 | 451 | 0% | 2,600 | 24億719万 | +1.58% | 8.24 | 1.75 |
| 12/07 | 459 | 459 | 451 | 451 | -0.88% | 1,600 | 24億719万 | +1.81% | 8.24 | 1.75 |
| 12/06 | 459 | 460 | 455 | 455 | -0.87% | 1,600 | 24億2854万 | +2.94% | 8.31 | 1.77 |
| 12/05 | 460 | 460 | 459 | 459 | -0.22% | 700 | 24億4989万 | +4.08% | 8.38 | 1.78 |
| 12/04 | 458 | 460 | 450 | 460 | +2.22% | 2,700 | 24億5522万 | +4.55% | 8.4 | 1.79 |
| 12/01 | 455 | 460 | 450 | 450 | -2.17% | 4,800 | 24億185万 | +2.51% | 8.22 | 1.75 |
| 11/30 | 458 | 460 | 450 | 460 | +2.22% | 2,300 | 24億5522万 | +5.02% | 8.4 | 1.79 |
| 11/29 | 450 | 450 | 450 | 450 | -1.75% | 200 | 24億185万 | +3.21% | 8.22 | 1.75 |
| 11/27 | 456 | 465 | 449 | 458 | +0.44% | 2,500 | 24億4455万 | +5.29% | 8.36 | 1.78 |
| 11/24 | 457 | 466 | 456 | 456 | 0% | 2,400 | 24億3387万 | +5.07% | 8.33 | 1.77 |
| 11/22 | 457 | 459 | 456 | 456 | +1.56% | 2,000 | 24億3387万 | +5.31% | 8.33 | 1.77 |
| 11/21 | 450 | 450 | 449 | 449 | +0.22% | 800 | 23億9651万 | +4.18% | 8.2 | 1.74 |
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 | 463 130,000 7/15 | 96 26,900 10/28 | 43,523 155 6/17 | - | - | +53.91% 6/24 | -40.4% 8/19 |
| 2009年 12月期 | 259 56,000 6/26 | 129 36,100 2/5 | 37,345 133 2/17 | - | - | +25.73% 6/24 | -12.15% 5/8 |
| 2010年 12月期 | 387 83,500 6/28 | 185 40,000 2/12 | 66,742 309 3/18 | 15億642万 | 7億2164万 | +70.81% 3/18 | -9.11% 10/21 |
| 2011年 12月期 | 356 76,900 1/17 | 116 19,250 11/22 | 134,913 812 11/22 | 13億8735万 | 4億5147万 | +31.63% 2/6 | -42.99% 11/24 |
| 2012年 12月期 | 461 76,600 4/24 | 142 23,600 3/1 | 94,206 567 4/24 | 17億9652万 | 5億5349万 | +62.97% 4/24 | -37.73% 5/25 |
| 2013年 12月期 | 4,022 514,000 4/4 | 251 32,100 1/4 | 793,808 6,211 4/8 | 156億7149万 | 9億7870万 | +214.19% 4/3 | -55.13% 6/26 |
| 2014年 12月期 | 1,018 12/1 | 414 5/20 | 260,200 3/10 | 52億4041万 | 21億3116万 | +41.9% 8/25 | -17.94% 2/17 |
| 2015年 12月期 | 1,910 3/9 | 707 9/30 | 365,600 10/21 | 98億3220万 | 36億3946万 | +61.08% 10/20 | -38.89% 9/16 |
| 2016年 12月期 | 1,005 3/15 | 531 2/12 | 467,000 3/15 | 51億7349万 | 27億3345万 | +33.19% 3/15 | -18.46% 6/24 |
| 2017年 12月期 | 840 6/6 | 498 4/14 4/13 他2件 | 418,300 6/2 | 43億2411万 | 25億6358万 | +73.2% 1/22 | -11.44% 4/12 |
| 2018年 12月期 | 1,280 6/20 | 560 4/17 | 589,200 5/14 | 65億8912万 | 28億8274万 | +36.66% 6/18 | -25.09% 12/25 |
| 2019年 12月期 | 960 12/17 | 473 9/19 | 258,900 11/29 | 49億4184万 | 24億3488万 | +36.42% 12/19 | -12.7% 5/23 |
| 2020年 12月期 | 1,103 2/6 | 454 3/13 | 290,600 9/18 | 56億7797万 | 23億3707万 | +34.06% 5/27 | -39.49% 3/13 |
| 2021年 12月期 | 849 5/10 | 512 12/20 | 205,800 5/10 | 43億7044万 | 26億3564万 | +10.41% 10/1 | -14.08% 12/2 |
| 2022年 12月期 | 596 1/17 | 460 6/20 | 34,000 12/9 | 30億6806万 | 23億6796万 | +11.04% 4/6 | -12.99% 1/19 |
| 2023年 12月期 | 550 6/23 | 380 12/28 12/26 | 205,100 6/23 | 29億3559万 | 20億2823万 | +11.85% 6/29 | -12.8% 12/26 |
| 最新 | 360 2024/4/22 | 1,100 | 19億2148万 | -6.01% 383 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/29 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/29
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -50%（0.5倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 160%（2.6倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/04/22 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
96円（2008/10/28） - 276%（3.76倍）
360円（4/22）