株価チャート
株価
4/19
- 前日 (4/18)
- 771
- 始値
- 773
- 高値
- 776
- 安値
- 740
- 終値 -0.52%
- 767
- 出来高 +742.86%
- 17,700
乖離率
- 株価（5日）
移動平均値 - 0%
767 - 株価（25日）
移動平均値 - -2.29%
785 - 出来高（5日）
移動平均値 - +179.18%
6,340
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 | 773 | 776 | 740 | 767 | -0.52% | 17,700 | 23億3306万 | -2.29% | 19.44 | 1.26 |
| 04/18 | 770 | 771 | 765 | 771 | +0.39% | 2,100 | 23億4522万 | -1.78% | 19.54 | 1.27 |
| 04/17 | 767 | 772 | 766 | 768 | +0.52% | 2,400 | 23億3610万 | -2.04% | 19.47 | 1.26 |
| 04/16 | 767 | 767 | 760 | 764 | -0.39% | 5,900 | 23億2393万 | -2.55% | 19.37 | 1.26 |
| 04/15 | 764 | 774 | 763 | 767 | -1.41% | 3,600 | 23億3306万 | -2.17% | 19.44 | 1.26 |
| 04/12 | 787 | 787 | 770 | 778 | -1.14% | 1,200 | 23億6652万 | -0.89% | 19.72 | 1.28 |
| 04/11 | 769 | 787 | 769 | 787 | +0.9% | 2,600 | 23億9389万 | +0.13% | 19.95 | 1.29 |
| 04/10 | 778 | 783 | 775 | 780 | +0.65% | 1,700 | 23億7260万 | -1.02% | 19.77 | 1.28 |
| 04/09 | 780 | 784 | 775 | 775 | -0.64% | 3,800 | 23億5739万 | -1.9% | 19.64 | 1.28 |
| 04/08 | 764 | 780 | 764 | 780 | +1.69% | 1,700 | 23億7260万 | -1.52% | 19.77 | 1.28 |
| 04/05 | 762 | 776 | 762 | 767 | -1.16% | 1,800 | 23億3306万 | -3.4% | 19.44 | 1.26 |
| 04/04 | 779 | 779 | 762 | 776 | -0.13% | 3,700 | 23億6043万 | -2.63% | 19.67 | 1.28 |
| 04/03 | 749 | 780 | 749 | 777 | +1.97% | 9,800 | 23億6347万 | -3% | 19.69 | 1.28 |
| 04/02 | 825 | 825 | 760 | 762 | -6.5% | 4,600 | 23億1785万 | -5.22% | 19.31 | 1.25 |
| 04/01 | 821 | 821 | 815 | 815 | -0.49% | 700 | 24億7906万 | +0.62% | 20.66 | 1.34 |
| 03/29 | 819 | 819 | 799 | 819 | -0.12% | 1,800 | 24億9123万 | +1.11% | 20.76 | 1.35 |
| 03/28 | 793 | 821 | 793 | 820 | +1.23% | 700 | 24億9427万 | +1.23% | 20.78 | 1.35 |
| 03/27 | 836 | 840 | 810 | 810 | -1.82% | 7,500 | 24億6385万 | 0% | 20.53 | 1.33 |
| 03/26 | 809 | 832 | 809 | 825 | +2.36% | 10,300 | 25億948万 | +1.73% | 20.91 | 1.36 |
| 03/25 | 805 | 819 | 804 | 806 | +1.51% | 12,200 | 24億5169万 | -0.49% | 20.43 | 1.33 |
| 03/22 | 806 | 811 | 794 | 794 | +0.13% | 3,600 | 24億1518万 | -1.85% | 20.13 | 1.31 |
| 03/21 | 786 | 796 | 786 | 793 | +1.15% | 1,900 | 24億1214万 | -2.1% | 20.1 | 1.3 |
| 03/19 | 772 | 821 | 768 | 784 | +0.51% | 28,200 | 23億8477万 | -3.33% | 19.87 | 1.29 |
| 03/18 | 760 | 782 | 745 | 780 | +2.63% | 8,400 | 23億7260万 | -3.94% | 19.77 | 1.28 |
| 03/15 | 765 | 766 | 760 | 760 | -0.65% | 4,900 | 23億1176万 | -6.63% | 19.26 | 1.25 |
| 03/14 | 765 | 770 | 765 | 765 | +1.32% | 1,200 | 23億2697万 | -6.36% | 19.39 | 1.26 |
| 03/13 | 765 | 772 | 755 | 755 | -0.92% | 6,800 | 22億9655万 | -7.81% | 19.14 | 1.24 |
| 03/12 | 766 | 766 | 742 | 762 | -0.65% | 11,000 | 23億1785万 | -7.3% | 19.31 | 1.25 |
| 03/11 | 789 | 789 | 765 | 767 | -3.52% | 16,600 | 23億3306万 | -7.03% | 19.44 | 1.26 |
| 03/08 | 798 | 802 | 787 | 795 | -0.87% | 13,800 | 24億1823万 | -3.75% | 20.15 | 1.31 |
| 03/07 | 834 | 838 | 801 | 802 | -4.3% | 19,300 | 24億3952万 | -2.91% | 20.33 | 1.32 |
| 03/06 | 825 | 838 | 806 | 838 | +1.21% | 11,300 | 25億4902万 | +1.58% | 21.24 | 1.38 |
| 03/05 | 836 | 840 | 825 | 828 | +0.73% | 5,500 | 25億1861万 | +0.61% | 20.99 | 1.36 |
| 03/04 | 847 | 847 | 818 | 822 | -1.79% | 23,700 | 25億35万 | +0.12% | 20.84 | 1.35 |
| 03/01 | 836 | 845 | 832 | 837 | -0.36% | 11,700 | 25億4598万 | +2.07% | 21.22 | 1.38 |
| 02/29 | 849 | 849 | 834 | 840 | -2.33% | 7,300 | 25億5511万 | +2.82% | 21.29 | 1.38 |
| 02/28 | 877 | 878 | 852 | 860 | -0.58% | 18,200 | 26億1594万 | +5.52% | 21.8 | 1.41 |
| 02/27 | 885 | 890 | 865 | 865 | -3.67% | 39,500 | 26億3115万 | +6.66% | 21.93 | 1.42 |
| 02/26 | 938 | 944 | 855 | 898 | +9.78% | 258,700 | 27億3153万 | +11.28% | 22.76 | 1.48 |
| 02/22 | 820 | 830 | 806 | 818 | -0.37% | 2,200 | 24億8819万 | +1.87% | 20.73 | 1.35 |
| 02/21 | 826 | 835 | 821 | 821 | -1.91% | 2,100 | 24億9731万 | +2.37% | 20.81 | 1.35 |
| 02/20 | 823 | 844 | 823 | 837 | +2.07% | 4,300 | 25億4598万 | +4.76% | 21.22 | 1.38 |
| 02/19 | 812 | 820 | 802 | 820 | +2.5% | 4,300 | 24億9427万 | +3.02% | 20.78 | 1.35 |
| 02/16 | 796 | 803 | 793 | 800 | +0.5% | 1,800 | 24億3344万 | +1.01% | 20.28 | 1.32 |
| 02/15 | 794 | 796 | 788 | 796 | -1.61% | 700 | 24億2127万 | +0.89% | 20.18 | 1.31 |
| 02/14 | 810 | 810 | 796 | 809 | -0.12% | 2,100 | 24億6081万 | +2.93% | 20.51 | 1.33 |
| 02/13 | 811 | 833 | 800 | 810 | -0.12% | 5,000 | 24億6385万 | +3.45% | 20.53 | 1.33 |
| 02/09 | 834 | 845 | 811 | 811 | -2.76% | 6,600 | 24億6689万 | +4.11% | 20.56 | 1.33 |
| 02/08 | 828 | 875 | 820 | 834 | 0% | 23,700 | 25億3686万 | +7.61% | 21.14 | 1.37 |
| 02/07 | 820 | 835 | 812 | 834 | +1.71% | 4,300 | 25億3686万 | +8.17% | 21.14 | 1.37 |
| 02/06 | 828 | 828 | 812 | 820 | -1.2% | 4,800 | 24億9427万 | +7.05% | 20.78 | 1.35 |
| 02/05 | 830 | 836 | 803 | 830 | -0.95% | 25,100 | 25億2469万 | +8.92% | 21.04 | 1.37 |
| 02/02 | 791 | 838 | 791 | 838 | +6.21% | 16,400 | 25億4902万 | +10.7% | 21.24 | 1.38 |
| 02/01 | 801 | 803 | 789 | 789 | +0.38% | 4,700 | 23億9998万 | +4.78% | 20 | 1.3 |
| 01/31 | 794 | 800 | 786 | 786 | -1.01% | 1,700 | 23億9085万 | +4.8% | 19.92 | 1.29 |
| 01/30 | 784 | 794 | 784 | 794 | +1.28% | 1,900 | 24億1518万 | +6.15% | 20.13 | 1.31 |
| 01/29 | 778 | 789 | 778 | 784 | +0.51% | 1,400 | 23億8477万 | +5.09% | 19.87 | 1.29 |
| 01/26 | 790 | 790 | 779 | 780 | -0.64% | 4,700 | 23億7260万 | +4.98% | 19.77 | 1.28 |
| 01/25 | 773 | 785 | 773 | 785 | +1.55% | 1,800 | 23億8781万 | +5.94% | 19.9 | 1.29 |
| 01/24 | 771 | 779 | 768 | 773 | -0.13% | 1,700 | 23億5131万 | +4.6% | 19.59 | 1.27 |
| 01/23 | 771 | 776 | 771 | 774 | +0.13% | 500 | 23億5435万 | +5.02% | 19.62 | 1.27 |
| 01/22 | 785 | 785 | 772 | 773 | 0% | 3,000 | 23億5131万 | +5.03% | 19.59 | 1.27 |
| 01/19 | 773 | 773 | 763 | 773 | -0.77% | 4,400 | 23億5131万 | +5.31% | 19.59 | 1.27 |
| 01/18 | 792 | 792 | 779 | 779 | -1.77% | 3,900 | 23億6956万 | +6.42% | 19.75 | 1.28 |
| 01/17 | 774 | 794 | 774 | 793 | +3.93% | 8,700 | 24億1214万 | +8.63% | 20.1 | 1.3 |
| 01/16 | 746 | 770 | 746 | 763 | +2.97% | 6,600 | 23億2089万 | +4.81% | 19.34 | 1.26 |
| 01/15 | 730 | 746 | 730 | 741 | +2.07% | 3,600 | 22億5397万 | +2.07% | 18.78 | 1.22 |
| 01/12 | 729 | 733 | 726 | 726 | -0.41% | 1,800 | 22億834万 | 0% | 18.4 | 1.19 |
| 01/11 | 734 | 735 | 724 | 729 | 0% | 3,100 | 22億1747万 | +0.28% | 18.48 | 1.2 |
| 01/10 | 725 | 730 | 725 | 729 | +0.69% | 1,400 | 22億1747万 | +0.14% | 18.48 | 1.2 |
| 01/09 | 721 | 724 | 719 | 724 | +0.56% | 1,700 | 22億226万 | -0.82% | 18.35 | 1.19 |
| 01/05 | 712 | 730 | 712 | 720 | +1.27% | 1,400 | 21億9009万 | -1.64% | 18.25 | 1.18 |
| 01/04 | 712 | 718 | 711 | 711 | -0.97% | 9,200 | 21億6271万 | -3.13% | 18.02 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 729 | 729 | 718 | 718 | +0.56% | 2,200 | 21億8401万 | -2.58% | 18.2 | 1.18 |
| 12/28 | 720 | 720 | 714 | 714 | -1.24% | 400 | 21億7184万 | -3.38% | 18.1 | 1.17 |
| 12/27 | 711 | 723 | 711 | 723 | +1.69% | 4,300 | 21億9922万 | -2.3% | 18.33 | 1.19 |
| 12/26 | 718 | 732 | 711 | 711 | -2.2% | 8,500 | 21億6271万 | -4.05% | 18.02 | 1.17 |
| 12/25 | 727 | 727 | 718 | 727 | 0% | 7,000 | 22億1138万 | -2.15% | 18.43 | 1.2 |
| 12/22 | 724 | 728 | 717 | 727 | +0.41% | 2,900 | 22億1138万 | -2.28% | 18.43 | 1.2 |
| 12/21 | 735 | 735 | 724 | 724 | -1.76% | 200 | 22億226万 | -2.82% | 18.35 | 1.19 |
| 12/20 | 725 | 737 | 724 | 737 | +1.66% | 2,900 | 22億4180万 | -1.21% | 18.68 | 1.21 |
| 12/19 | 721 | 727 | 718 | 725 | -0.41% | 3,100 | 22億530万 | -2.95% | 18.38 | 1.19 |
| 12/18 | 735 | 738 | 721 | 728 | -0.95% | 4,000 | 22億1443万 | -2.67% | 18.45 | 1.2 |
| 12/15 | 728 | 737 | 726 | 735 | +0.41% | 400 | 22億3572万 | -1.87% | 18.63 | 1.21 |
| 12/14 | 726 | 739 | 725 | 732 | 0% | 1,800 | 22億2659万 | -2.4% | 18.55 | 1.2 |
| 12/13 | 729 | 732 | 725 | 732 | +0.41% | 500 | 22億2659万 | -2.53% | 18.55 | 1.2 |
| 12/12 | 730 | 739 | 725 | 729 | 0% | 3,100 | 22億1747万 | -3.19% | 18.48 | 1.2 |
| 12/11 | 729 | 738 | 729 | 729 | 0% | 1,700 | 22億1747万 | -3.57% | 18.48 | 1.2 |
| 12/08 | 728 | 733 | 728 | 729 | +0.14% | 800 | 22億1747万 | -3.57% | 18.48 | 1.2 |
| 12/07 | 729 | 775 | 728 | 728 | -0.68% | 6,900 | 22億1443万 | -3.45% | 18.45 | 1.2 |
| 12/06 | 729 | 735 | 728 | 733 | 0% | 3,600 | 22億2963万 | -2.53% | 18.58 | 1.21 |
| 12/05 | 735 | 743 | 733 | 733 | -1.61% | 1,100 | 22億2963万 | -2.4% | 18.58 | 1.21 |
| 12/04 | 767 | 767 | 735 | 745 | -2.49% | 7,900 | 22億6614万 | -0.53% | 18.88 | 1.23 |
| 12/01 | 762 | 768 | 756 | 764 | -1.04% | 2,900 | 23億2393万 | +2.28% | 19.37 | 1.26 |
| 11/30 | 776 | 785 | 766 | 772 | -0.39% | 4,800 | 23億4826万 | +3.76% | 19.57 | 1.27 |
| 11/29 | 781 | 781 | 771 | 775 | -0.77% | 1,900 | 23億5739万 | +4.59% | 19.64 | 1.28 |
| 11/28 | 784 | 788 | 770 | 781 | +1.83% | 7,500 | 23億7564万 | +5.83% | 19.8 | 1.28 |
| 11/27 | 773 | 774 | 751 | 767 | -0.13% | 3,000 | 23億3306万 | +4.35% | 19.44 | 1.26 |
| 11/24 | 749 | 778 | 746 | 768 | +2.54% | 5,900 | 23億3610万 | +4.77% | 19.47 | 1.26 |
| 11/22 | 750 | 750 | 749 | 749 | -0.79% | 400 | 22億7830万 | +2.46% | 18.98 | 1.23 |
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 | 3,200 320,000 4/1 | 401 40,100 12/18 | 152,300 1,523 7/4 | - | - | +95.15% 2/26 | -46.35% 10/10 |
| 2009年 12月期 | 1,100 110,000 6/8 | 356 35,600 11/20 | 75,900 759 6/8 | - | - | +83.12% 6/8 | -23.75% 7/14 |
| 2010年 12月期 | 1,360 136,000 4/20 | 434 43,400 10/20 | 219,800 2,198 4/20 | 22億7500万 | 7億2599万 | +93.43% 1/11 | -32.21% 5/25 |
| 2011年 12月期 | 1,890 189,000 1/11 | 473 47,300 3/16 | 326,200 3,262 1/11 | 31億6159万 | 7億9123万 | +52.3% 5/10 | -42.23% 3/15 |
| 2012年 12月期 | 939 93,900 10/31 | 520 52,000 5/15 | 189,700 1,897 10/31 | 15億7075万 | 8億6985万 | +43.26% 10/31 | -23.82% 5/15 |
| 2013年 12月期 | 1,440 144,000 5/9 144,000 3/25 | 646 64,600 1/4 | 272,200 2,722 3/6 | 24億883万 | 10億8062万 | +40.72% 3/5 | -26.78% 6/7 |
| 2015年 3月期 | 3,860 8/20 | 711 5/21 | 637,100 6/26 | 75億6058万 | 13億9242万 | +83.06% 6/25 | -24.26% 10/16 |
| 2016年 3月期 | 2,039 6/16 | 849 2/12 | 552,100 1/29 | 40億337万 | 16億7669万 | +31.3% 1/29 | -35.67% 8/25 |
| 2017年 3月期 | 2,020 3/31 | 989 4/5 | 532,700 5/25 | 40億6949万 | 19億5317万 | +39.51% 1/6 | -25.89% 6/24 |
| 2018年 3月期 | 2,662 6/7 | 1,535 4/12 | 325,300 6/7 | 53億7351万 | 30億9855万 | +24.78% 6/7 | -17.92% 2/14 |
| 2019年 3月期 | 2,719 5/22 | 1,370 12/25 | 632,800 5/22 | 55億352万 | 28億1261万 | +27.62% 2/22 | -26.75% 3/26 |
| 2020年 3月期 | 2,869 12/26 | 1,138 3/17 | 1,823,500 12/24 | 59億4743万 | 29億3057万 | +50.9% 12/26 | -34.81% 3/13 |
| 2021年 3月期 | 2,090 6/19 | 1,200 4/6 4/3 | 241,000 6/19 | 53億8551万 | 30億9216万 | +31.48% 5/11 | -12.34% 6/15 |
| 2022年 3月期 | 1,521 6/23 | 609 3/9 2/25 | 564,800 6/23 | 39億1931万 | 16億1799万 | +15.45% 6/23 | -16.4% 12/2 |
| 2023年 3月期 | 844 6/14 6/3 | 628 3/16 12/21 | 279,600 12/26 | 22億4233万 | 19億1025万 | +16.8% 5/16 | -7.93% 12/21 |
| 最新 | 767 2024/4/19 | 17,700 | 23億3306万 | -2.29% 785 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 131%（2.31倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/19 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
356円（2009/11/20） - 115%（2.15倍）
767円（4/19）