株価チャート
株価
4/18
- 前日 (4/17)
- 2,782
- 始値
- 2,780
- 高値
- 2,790
- 安値
- 2,721
- 終値 -1.51%
- 2,740
- 出来高 +20.51%
- 28,200
乖離率
- 株価（5日）
移動平均値 - -2.04%
2,797 - 株価（25日）
移動平均値 - -7.28%
2,955 - 出来高（5日）
移動平均値 - +5.78%
26,660
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 | 2,780 | 2,790 | 2,721 | 2,740 | -1.51% | 28,200 | 320億3882万 | -7.28% | 37.57 | 3.65 |
| 04/17 | 2,813 | 2,819 | 2,765 | 2,782 | 0% | 23,400 | 325億2992万 | -6.08% | 38.15 | 3.71 |
| 04/16 | 2,800 | 2,836 | 2,771 | 2,782 | -2.39% | 23,400 | 325億2992万 | -6.17% | 38.15 | 3.71 |
| 04/15 | 2,815 | 2,874 | 2,783 | 2,850 | +0.6% | 33,600 | 333億2505万 | -3.94% | 39.08 | 3.8 |
| 04/12 | 2,872 | 2,918 | 2,830 | 2,833 | -1.53% | 24,700 | 331億2626万 | -4.48% | 38.85 | 3.78 |
| 04/11 | 2,932 | 2,941 | 2,850 | 2,877 | -2.57% | 31,400 | 336億4076万 | -2.9% | 39.45 | 3.84 |
| 04/10 | 2,992 | 3,040 | 2,953 | 2,953 | -1.17% | 14,300 | 345億2942万 | -0.17% | 40.5 | 3.94 |
| 04/09 | 2,991 | 3,015 | 2,943 | 2,988 | +0.17% | 33,000 | 349億3868万 | +1.32% | 40.98 | 3.98 |
| 04/08 | 2,903 | 3,030 | 2,903 | 2,983 | +3.08% | 42,500 | 348億8021万 | +1.36% | 40.91 | 3.98 |
| 04/05 | 2,899 | 2,943 | 2,883 | 2,894 | -2% | 23,200 | 338億3954万 | -1.4% | 39.69 | 3.86 |
| 04/04 | 2,969 | 2,985 | 2,912 | 2,953 | -0.24% | 26,400 | 345億2942万 | +0.72% | 40.5 | 3.94 |
| 04/03 | 2,995 | 3,005 | 2,927 | 2,960 | -3.43% | 47,200 | 346億1128万 | +1.09% | 40.59 | 3.95 |
| 04/02 | 3,175 | 3,175 | 3,060 | 3,065 | -4.22% | 31,900 | 358億3904万 | +4.82% | 42.03 | 4.09 |
| 04/01 | 3,200 | 3,300 | 3,190 | 3,200 | +1.91% | 73,300 | 374億1760万 | +9.78% | 43.88 | 4.27 |
| 03/29 | 3,010 | 3,140 | 2,995 | 3,140 | +4.84% | 28,100 | 367億1602万 | +8.46% | 43.06 | 4.19 |
| 03/28 | 3,070 | 3,075 | 2,990 | 2,995 | -1.8% | 24,500 | 350億2053万 | +4.07% | 41.07 | 3.99 |
| 03/27 | 3,145 | 3,145 | 3,040 | 3,050 | -2.09% | 30,300 | 356億6365万 | +6.31% | 41.83 | 4.07 |
| 03/26 | 3,035 | 3,125 | 3,035 | 3,115 | +0.32% | 34,200 | 364億2369万 | +9.03% | 42.72 | 4.15 |
| 03/25 | 3,100 | 3,200 | 3,100 | 3,105 | +1.97% | 60,300 | 363億676万 | +9.22% | 42.58 | 4.14 |
| 03/22 | 3,010 | 3,045 | 2,950 | 3,045 | +2.22% | 43,500 | 356億518万 | +7.75% | 41.76 | 4.06 |
| 03/21 | 2,984 | 3,020 | 2,969 | 2,979 | +1.33% | 27,400 | 348億3344万 | +5.98% | 40.85 | 3.97 |
| 03/19 | 2,992 | 3,000 | 2,921 | 2,940 | -0.57% | 35,900 | 343億7742万 | +4.93% | 40.32 | 3.92 |
| 03/18 | 2,884 | 2,957 | 2,853 | 2,957 | +4.34% | 44,900 | 345億7620万 | +5.83% | 40.55 | 3.94 |
| 03/15 | 2,840 | 2,855 | 2,791 | 2,834 | -0.63% | 18,700 | 331億3796万 | +1.72% | 38.86 | 3.78 |
| 03/14 | 2,916 | 2,920 | 2,787 | 2,852 | -2.19% | 46,100 | 333億4843万 | +2.48% | 39.11 | 3.8 |
| 03/13 | 2,882 | 2,980 | 2,833 | 2,916 | +1.57% | 58,100 | 340億9678万 | +4.89% | 39.99 | 3.89 |
| 03/12 | 2,792 | 2,874 | 2,784 | 2,871 | +2.03% | 36,900 | 335億7060万 | +3.38% | 39.37 | 3.83 |
| 03/11 | 2,783 | 2,863 | 2,783 | 2,814 | -0.57% | 33,700 | 329億410万 | +1.48% | 38.59 | 3.75 |
| 03/08 | 2,766 | 2,873 | 2,766 | 2,830 | +2.35% | 45,600 | 330億9119万 | +2.13% | 38.81 | 3.77 |
| 03/07 | 2,751 | 2,780 | 2,721 | 2,765 | +0.84% | 31,400 | 323億3114万 | -0.25% | 37.92 | 3.69 |
| 03/06 | 2,700 | 2,815 | 2,680 | 2,742 | +0.66% | 34,700 | 320億6220万 | -1.15% | 37.6 | 3.66 |
| 03/05 | 2,800 | 2,820 | 2,690 | 2,724 | -3.95% | 53,600 | 318億5173万 | -1.94% | 37.36 | 3.63 |
| 03/04 | 2,793 | 2,892 | 2,729 | 2,836 | +1.54% | 54,700 | 331億6134万 | +1.9% | 38.89 | 3.78 |
| 03/01 | 2,847 | 2,890 | 2,790 | 2,793 | -1.2% | 31,200 | 326億5854万 | +0.4% | 38.3 | 3.72 |
| 02/29 | 2,820 | 2,856 | 2,801 | 2,827 | -0.56% | 26,500 | 330億5611万 | +1.69% | 38.77 | 3.77 |
| 02/28 | 2,831 | 2,890 | 2,804 | 2,843 | -0.35% | 35,200 | 332億4319万 | +2.27% | 38.99 | 3.79 |
| 02/27 | 2,850 | 2,866 | 2,780 | 2,853 | +0.11% | 34,600 | 333億6012万 | +2.7% | 39.12 | 3.8 |
| 02/26 | 2,715 | 2,868 | 2,660 | 2,850 | +6.03% | 54,600 | 333億2505万 | +2.85% | 39.08 | 3.8 |
| 02/22 | 2,750 | 2,759 | 2,688 | 2,688 | -1.32% | 26,800 | 314億3078万 | -2.75% | 36.86 | 3.58 |
| 02/21 | 2,725 | 2,744 | 2,695 | 2,724 | -1.48% | 28,400 | 318億5173万 | -1.48% | 37.36 | 3.63 |
| 02/20 | 2,767 | 2,800 | 2,752 | 2,765 | +0.55% | 15,500 | 323億3114万 | -0.11% | 37.92 | 3.69 |
| 02/19 | 2,748 | 2,773 | 2,713 | 2,750 | -0.83% | 35,100 | 321億5575万 | -0.65% | 37.71 | 3.67 |
| 02/16 | 2,698 | 2,783 | 2,698 | 2,773 | +3.78% | 30,100 | 324億2468万 | +0.18% | 38.03 | 3.7 |
| 02/15 | 2,662 | 2,704 | 2,615 | 2,672 | +0.19% | 35,600 | 312億4369万 | -3.47% | 36.64 | 3.56 |
| 02/14 | 2,744 | 2,749 | 2,624 | 2,667 | -3.72% | 39,700 | 311億8523万 | -3.75% | 36.57 | 3.56 |
| 02/13 | 2,723 | 2,804 | 2,717 | 2,770 | +1.28% | 37,300 | 323億8961万 | -0.14% | 37.99 | 3.69 |
| 02/09 | 2,729 | 2,789 | 2,721 | 2,735 | -0.69% | 18,800 | 319億8035万 | -1.23% | 37.51 | 3.65 |
| 02/08 | 2,738 | 2,773 | 2,704 | 2,754 | +0.18% | 18,600 | 322億252万 | -0.54% | 37.77 | 3.67 |
| 02/07 | 2,794 | 2,798 | 2,722 | 2,749 | -1.43% | 19,500 | 321億4405万 | -0.69% | 37.7 | 3.67 |
| 02/06 | 2,821 | 2,821 | 2,754 | 2,789 | -1.86% | 23,500 | 326億1177万 | +0.83% | 38.25 | 3.72 |
| 02/05 | 2,776 | 2,875 | 2,768 | 2,842 | +2.38% | 27,400 | 332億3150万 | +2.86% | 38.97 | 3.79 |
| 02/02 | 2,748 | 2,826 | 2,748 | 2,776 | +0.54% | 22,000 | 324億5976万 | +0.87% | 38.07 | 3.7 |
| 02/01 | 2,802 | 2,802 | 2,734 | 2,761 | -2.78% | 19,900 | 322億8437万 | +0.66% | 37.86 | 3.68 |
| 01/31 | 2,806 | 2,840 | 2,775 | 2,840 | +0.71% | 20,300 | 332億812万 | +3.76% | 38.95 | 3.79 |
| 01/30 | 2,872 | 2,872 | 2,815 | 2,820 | -0.63% | 17,600 | 329億7426万 | +3.41% | 38.67 | 3.76 |
| 01/29 | 2,898 | 2,898 | 2,817 | 2,838 | -0.35% | 20,500 | 331億8473万 | +4.42% | 38.92 | 3.78 |
| 01/26 | 2,819 | 2,880 | 2,806 | 2,848 | +0.46% | 35,800 | 333億166万 | +5.09% | 39.06 | 3.8 |
| 01/25 | 2,740 | 2,836 | 2,714 | 2,835 | +3.39% | 24,700 | 331億4965万 | +5% | 38.88 | 3.78 |
| 01/24 | 2,806 | 2,820 | 2,728 | 2,742 | -2.28% | 20,900 | 320億6220万 | +1.9% | 37.6 | 3.66 |
| 01/23 | 2,848 | 2,870 | 2,785 | 2,806 | -0.14% | 35,000 | 328億1055万 | +4.55% | 38.48 | 3.74 |
| 01/22 | 2,709 | 2,835 | 2,687 | 2,810 | +5.68% | 51,500 | 328億5733万 | +5.36% | 38.53 | 3.75 |
| 01/19 | 2,658 | 2,753 | 2,655 | 2,659 | -1.08% | 70,200 | 310億9168万 | +0.42% | 36.46 | 3.55 |
| 01/18 | 2,701 | 2,740 | 2,658 | 2,688 | -1.21% | 34,300 | 314億3078万 | +1.9% | 36.86 | 3.58 |
| 01/17 | 2,737 | 2,795 | 2,721 | 2,721 | -2.26% | 31,500 | 318億1665万 | +3.7% | 37.31 | 3.63 |
| 01/16 | 2,780 | 2,840 | 2,775 | 2,784 | +0.47% | 37,200 | 325億5331万 | +6.67% | 38.18 | 3.71 |
| 01/15 | 2,760 | 2,777 | 2,722 | 2,771 | +0.84% | 29,800 | 324億130万 | +6.7% | 38 | 3.7 |
| 01/12 | 2,735 | 2,781 | 2,712 | 2,748 | -0.72% | 28,700 | 321億3236万 | +6.22% | 37.68 | 3.66 |
| 01/11 | 2,770 | 2,783 | 2,732 | 2,768 | +0.84% | 29,000 | 323億6622万 | +7.2% | 37.96 | 3.69 |
| 01/10 | 2,761 | 2,776 | 2,734 | 2,745 | +0.22% | 31,600 | 320億9728万 | +6.89% | 37.64 | 3.66 |
| 01/09 | 2,689 | 2,775 | 2,689 | 2,739 | +3.09% | 37,400 | 320億2712万 | +7.08% | 37.56 | 3.65 |
| 01/05 | 2,726 | 2,750 | 2,657 | 2,657 | -2.57% | 29,200 | 310億6830万 | +4.11% | 36.44 | 3.54 |
| 01/04 | 2,658 | 2,738 | 2,641 | 2,727 | -0.37% | 38,600 | 318億8681万 | +7.07% | 37.4 | 3.64 |
| 2023 | ||||||||||
| 12/29 | 2,705 | 2,742 | 2,690 | 2,737 | +1.18% | 29,800 | 320億374万 | +7.84% | 42.62 | 3.65 |
| 12/28 | 2,720 | 2,745 | 2,648 | 2,705 | -0.11% | 45,600 | 316億2956万 | +6.96% | 42.13 | 3.61 |
| 12/27 | 2,571 | 2,718 | 2,571 | 2,708 | +5.33% | 83,300 | 316億6464万 | +7.33% | 42.17 | 3.61 |
| 12/26 | 2,552 | 2,622 | 2,552 | 2,571 | +0.59% | 34,900 | 300億6270万 | +2.06% | 40.04 | 3.43 |
| 12/25 | 2,619 | 2,630 | 2,556 | 2,556 | -1.54% | 25,400 | 298億8730万 | +1.59% | 39.8 | 3.41 |
| 12/22 | 2,605 | 2,653 | 2,595 | 2,596 | -0.15% | 23,900 | 303億5502万 | +3.47% | 40.43 | 3.46 |
| 12/21 | 2,552 | 2,663 | 2,552 | 2,600 | +0.35% | 46,800 | 304億180万 | +3.79% | 40.49 | 3.47 |
| 12/20 | 2,650 | 2,675 | 2,591 | 2,591 | -1.41% | 40,600 | 302億9656万 | +3.47% | 40.35 | 3.46 |
| 12/19 | 2,605 | 2,655 | 2,587 | 2,628 | +1.04% | 35,700 | 307億2920万 | +5.12% | 40.93 | 3.5 |
| 12/18 | 2,611 | 2,670 | 2,560 | 2,601 | -0.76% | 60,000 | 304億1349万 | +4% | 40.51 | 3.47 |
| 12/15 | 2,519 | 2,637 | 2,519 | 2,621 | +2.02% | 88,600 | 306億4735万 | +4.67% | 40.82 | 3.5 |
| 12/14 | 2,406 | 2,578 | 2,405 | 2,569 | +8.26% | 172,700 | 300億3931万 | +2.39% | 40.01 | 3.43 |
| 12/13 | 2,335 | 2,393 | 2,335 | 2,373 | +1.63% | 35,700 | 277億4748万 | -5.65% | 36.95 | 3.16 |
| 12/12 | 2,412 | 2,412 | 2,321 | 2,335 | -3.35% | 49,200 | 273億315万 | -7.6% | 36.36 | 3.11 |
| 12/11 | 2,331 | 2,437 | 2,331 | 2,416 | +4% | 60,500 | 282億5028万 | -4.92% | 37.62 | 3.22 |
| 12/08 | 2,323 | 2,359 | 2,310 | 2,323 | -2.11% | 76,800 | 271億6283万 | -8.79% | 36.18 | 3.1 |
| 12/07 | 2,471 | 2,480 | 2,369 | 2,373 | -3.97% | 79,600 | 277億4748万 | -7.12% | 36.95 | 3.16 |
| 12/06 | 2,555 | 2,590 | 2,467 | 2,471 | -1.75% | 63,300 | 288億9340万 | -3.51% | 38.48 | 3.3 |
| 12/05 | 2,619 | 2,623 | 2,515 | 2,515 | -3.97% | 51,100 | 294億789万 | -1.87% | 39.17 | 3.35 |
| 12/04 | 2,453 | 2,619 | 2,450 | 2,619 | +7.73% | 68,200 | 306億2396万 | +2.18% | 40.79 | 3.49 |
| 12/01 | 2,469 | 2,483 | 2,424 | 2,431 | -2.41% | 51,900 | 284億2568万 | -4.93% | 37.86 | 3.24 |
| 11/30 | 2,610 | 2,616 | 2,491 | 2,491 | -4.01% | 62,600 | 291億2726万 | -2.73% | 38.79 | 3.32 |
| 11/29 | 2,518 | 2,616 | 2,517 | 2,595 | +3.22% | 49,000 | 303億4333万 | +1.21% | 40.41 | 3.46 |
| 11/28 | 2,500 | 2,524 | 2,480 | 2,514 | +0.2% | 22,000 | 293億9620万 | -1.84% | 39.15 | 3.35 |
| 11/27 | 2,504 | 2,556 | 2,492 | 2,509 | +0.28% | 30,000 | 293億3773万 | -2.03% | 39.07 | 3.35 |
| 11/24 | 2,590 | 2,601 | 2,502 | 2,502 | -2.61% | 45,600 | 292億5588万 | -2.27% | 38.96 | 3.34 |
| 11/22 | 2,577 | 2,599 | 2,553 | 2,569 | -1.19% | 41,100 | 300億3931万 | +0.2% | 40.01 | 3.43 |
| 11/21 | 2,551 | 2,640 | 2,520 | 2,600 | +3.88% | 70,200 | 304億180万 | +1.33% | 40.49 | 3.47 |
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 | 821 82,100 6/27 | 262 26,150 12/4 | 43,200 432 5/30 | - | - | +17.53% 5/8 | -41.28% 10/10 |
| 2009年 12月期 | 975 97,500 8/6 | 239 23,850 3/12 | 293,700 2,937 5/27 | - | - | +60.93% 5/26 | -21.78% 11/19 |
| 2010年 12月期 | 1,170 117,000 4/26 | 509 50,900 8/25 | 344,000 3,440 4/23 | 136億1997万 | 59億2526万 | +37.69% 4/23 | -26.66% 5/25 |
| 2011年 12月期 | 950 95,000 3/7 | 510 51,000 11/22 | 163,700 1,637 3/7 | 110億5895万 | 59億3691万 | +16.89% 3/7 | -31.24% 3/15 |
| 2012年 12月期 | 768 76,800 11/30 | 395 39,500 5/16 | 220,900 2,209 12/25 | 89億4028万 | 45億9819万 | +18.11% 11/28 | -19.42% 5/15 |
| 2013年 12月期 | 2,080 208,000 5/14 | 633 63,300 2/15 | 1,125,900 11,259 5/14 | 242億1328万 | 73億6875万 | +44.89% 3/25 | -27.59% 6/7 |
| 2014年 12月期 | 1,540 154,000 1/22 | 897 5/21 5/19 | 677,000 6,770 1/23 | 180億722万 | 104億8862万 | +13.77% 11/27 | -16.03% 2/14 |
| 2015年 12月期 | 1,039 6/16 | 680 9/7 | 410,900 2/6 | 121億4902万 | 79億5124万 | +10.93% 6/15 | -22.2% 8/25 |
| 2016年 12月期 | 1,486 4/25 | 575 2/12 | 546,900 3/22 | 173億7579万 | 67億2347万 | +36.98% 1/31 | -16.33% 2/12 |
| 2017年 12月期 | 4,675 6/2 | 1,274 1/4 | 1,005,300 5/31 | 546億6477万 | 148億9688万 | +59.53% 6/1 | -18.02% 8/4 |
| 2018年 12月期 | 4,400 9/28 | 1,862 2/9 | 550,900 11/13 | 514億4920万 | 217億7236万 | +19.44% 5/17 | -21.79% 12/25 |
| 2019年 12月期 | 4,585 4/18 | 2,322 8/29 | 445,000 8/7 | 536億1240万 | 271億5114万 | +22.31% 3/29 | -19.14% 8/7 |
| 2020年 12月期 | 14,210 10/15 | 1,381 3/19 | 2,298,200 10/14 | 1661億5753万 | 161億4803万 | +73.93% 6/3 | -33.01% 3/13 |
| 2021年 12月期 | 10,550 2/4 | 3,685 8/18 | 668,100 9/7 | 1233億6115万 | 430億8870万 | +26.56% 9/8 | -20.93% 5/13 |
| 2022年 12月期 | 6,560 4/14 | 3,065 1/28 | 289,200 11/15 | 767億608万 | 358億3904万 | +30.28% 3/30 | -20.82% 5/12 |
| 2023年 12月期 | 4,600 2/14 | 2,310 12/8 | 227,900 8/31 | 537億8780万 | 270億1083万 | +7.84% 12/29 | -13.88% 6/1 |
| 最新 | 2,740 2024/4/18 | 28,200 | 320億3882万 | -7.28% 2,955 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 112%（2.12倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 248%（3.48倍）
- 2021/12/30 vs 2020/12/30
- -53%（0.47倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
239円（2009/03/12） - 1049%（11.49倍）
2,740円（4/18）