株価チャート
株価
4/18
- 前日 (4/17)
- 1,596
- 始値
- 1,600
- 高値
- 1,600
- 安値
- 1,557
- 終値 +0.25%
- 1,600
- 出来高 +13.21%
- 6,000
乖離率
- 株価（5日）
移動平均値 - +2.3%
1,564 - 株価（25日）
移動平均値 - +4.58%
1,530 - 出来高（5日）
移動平均値 - +34.53%
4,460
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 | 1,600 | 1,600 | 1,557 | 1,600 | +0.25% | 6,000 | 91億4688万 | +4.58% | 14.55 | 1.84 |
| 04/17 | 1,560 | 1,600 | 1,560 | 1,596 | +2.31% | 5,300 | 91億2401万 | +4.66% | 14.51 | 1.84 |
| 04/16 | 1,530 | 1,560 | 1,521 | 1,560 | +1.56% | 5,800 | 89億1820万 | +2.63% | 14.18 | 1.8 |
| 04/15 | 1,528 | 1,544 | 1,515 | 1,536 | +0.39% | 3,500 | 87億8100万 | +1.32% | 13.97 | 1.77 |
| 04/12 | 1,512 | 1,539 | 1,512 | 1,530 | +0.46% | 1,700 | 87億4670万 | +1.12% | 13.91 | 1.76 |
| 04/11 | 1,500 | 1,526 | 1,500 | 1,523 | +0.26% | 6,100 | 87億668万 | +0.79% | 13.85 | 1.76 |
| 04/10 | 1,532 | 1,533 | 1,519 | 1,519 | -0.85% | 1,300 | 86億8381万 | +0.66% | 13.81 | 1.75 |
| 04/09 | 1,499 | 1,532 | 1,499 | 1,532 | +2.13% | 6,200 | 87億5813万 | +1.73% | 13.93 | 1.77 |
| 04/08 | 1,485 | 1,500 | 1,485 | 1,500 | +1.01% | 3,400 | 85億7520万 | -0.27% | 13.64 | 1.73 |
| 04/05 | 1,494 | 1,510 | 1,480 | 1,485 | -0.6% | 9,100 | 84億8944万 | -1.13% | 13.5 | 1.71 |
| 04/04 | 1,521 | 1,521 | 1,491 | 1,494 | -1.26% | 8,600 | 85億4089万 | -0.47% | 13.58 | 1.72 |
| 04/03 | 1,522 | 1,522 | 1,499 | 1,513 | -0.59% | 7,700 | 86億4951万 | +0.93% | 13.76 | 1.74 |
| 04/02 | 1,529 | 1,529 | 1,510 | 1,522 | -0.46% | 5,600 | 87億96万 | +1.67% | 13.84 | 1.75 |
| 04/01 | 1,509 | 1,531 | 1,509 | 1,529 | -0.91% | 5,100 | 87億4098万 | +2.34% | 13.9 | 1.76 |
| 03/29 | 1,543 | 1,544 | 1,537 | 1,543 | -0.13% | 700 | 88億2102万 | +3.49% | 14.03 | 1.78 |
| 03/28 | 1,545 | 1,545 | 1,545 | 1,545 | +1.25% | 300 | 88億3245万 | +3.97% | 14.05 | 1.78 |
| 03/27 | 1,543 | 1,543 | 1,526 | 1,526 | -1.1% | 3,300 | 87億2383万 | +3.04% | 13.87 | 1.76 |
| 03/26 | 1,525 | 1,543 | 1,512 | 1,543 | +1.18% | 3,000 | 88億2102万 | +4.47% | 14.03 | 1.78 |
| 03/25 | 1,524 | 1,534 | 1,521 | 1,525 | -0.91% | 1,700 | 87億1812万 | +3.6% | 13.87 | 1.76 |
| 03/22 | 1,520 | 1,546 | 1,511 | 1,539 | +1.25% | 2,300 | 87億9815万 | +4.91% | 13.99 | 1.77 |
| 03/21 | 1,534 | 1,545 | 1,481 | 1,520 | -0.91% | 25,300 | 86億8953万 | +4.04% | 13.82 | 1.75 |
| 03/19 | 1,503 | 1,535 | 1,500 | 1,534 | +2.13% | 11,400 | 87億6957万 | +5.36% | 13.95 | 1.77 |
| 03/18 | 1,530 | 1,530 | 1,501 | 1,502 | -1.7% | 5,200 | 85億8663万 | +3.59% | 13.66 | 1.73 |
| 03/15 | 1,510 | 1,530 | 1,504 | 1,528 | +1.19% | 2,200 | 87億3527万 | +4.73% | 13.89 | 1.76 |
| 03/14 | 1,468 | 1,510 | 1,468 | 1,510 | +3% | 9,200 | 86億3236万 | +3% | 13.73 | 1.74 |
| 03/13 | 1,471 | 1,498 | 1,465 | 1,466 | -0.34% | 3,900 | 83億8082万 | -0.54% | 13.33 | 1.69 |
| 03/12 | 1,454 | 1,503 | 1,454 | 1,471 | +0.96% | 10,800 | 84億941万 | -0.81% | 13.37 | 1.7 |
| 03/11 | 1,470 | 1,475 | 1,457 | 1,457 | -0.95% | 4,000 | 83億2937万 | -2.35% | 13.25 | 1.68 |
| 03/08 | 1,458 | 1,488 | 1,458 | 1,471 | +0.27% | 3,300 | 84億941万 | -1.93% | 13.37 | 1.7 |
| 03/07 | 1,477 | 1,491 | 1,457 | 1,467 | -0.68% | 8,200 | 83億8654万 | -2.72% | 13.34 | 1.69 |
| 03/06 | 1,449 | 1,525 | 1,449 | 1,477 | +1.86% | 23,500 | 84億4371万 | -2.57% | 13.43 | 1.7 |
| 03/05 | 1,481 | 1,484 | 1,450 | 1,450 | -2.29% | 14,900 | 82億8936万 | -4.79% | 13.18 | 1.67 |
| 03/04 | 1,452 | 1,497 | 1,450 | 1,484 | +2.42% | 10,400 | 84億8373万 | -3.07% | 13.49 | 1.71 |
| 03/01 | 1,456 | 1,467 | 1,432 | 1,449 | -0.21% | 12,100 | 82億8364万 | -5.73% | 13.17 | 1.67 |
| 02/29 | 1,458 | 1,468 | 1,451 | 1,452 | -0.41% | 6,100 | 83億79万 | -6.02% | 13.2 | 1.67 |
| 02/28 | 1,467 | 1,469 | 1,450 | 1,458 | -0.61% | 13,100 | 83億3509万 | -6.06% | 13.26 | 1.68 |
| 02/27 | 1,438 | 1,468 | 1,438 | 1,467 | +2.16% | 8,900 | 83億8654万 | -5.96% | 13.34 | 1.69 |
| 02/26 | 1,450 | 1,454 | 1,436 | 1,436 | -0.49% | 5,900 | 82億932万 | -8.3% | 13.06 | 1.65 |
| 02/22 | 1,435 | 1,450 | 1,426 | 1,443 | +0.77% | 8,100 | 82億4934万 | -8.26% | 13.12 | 1.66 |
| 02/21 | 1,421 | 1,432 | 1,405 | 1,432 | +0.77% | 6,000 | 81億8645万 | -9.37% | 13.02 | 1.65 |
| 02/20 | 1,421 | 1,432 | 1,420 | 1,421 | -0.35% | 3,700 | 81億2357万 | -10.52% | 12.92 | 1.64 |
| 02/19 | 1,429 | 1,434 | 1,417 | 1,426 | +0.64% | 6,900 | 81億5215万 | -10.76% | 12.97 | 1.64 |
| 02/16 | 1,402 | 1,431 | 1,402 | 1,417 | +1.21% | 11,400 | 81億70万 | -11.88% | 12.88 | 1.63 |
| 02/15 | 1,413 | 1,425 | 1,396 | 1,400 | +0.14% | 22,500 | 80億352万 | -13.42% | 12.73 | 1.61 |
| 02/14 | 1,390 | 1,436 | 1,386 | 1,398 | +0.87% | 36,000 | 79億9208万 | -14.07% | 12.71 | 1.61 |
| 02/13 | 1,410 | 1,469 | 1,380 | 1,386 | -0.36% | 133,200 | 79億2348万 | -15.33% | 12.6 | 1.6 |
| 02/09 | 1,462 | 1,490 | 1,387 | 1,391 | -19.17% | 248,500 | 79億5206万 | -15.65% | 12.65 | 1.6 |
| 02/08 | 1,685 | 1,724 | 1,674 | 1,721 | +1.12% | 12,100 | 98億3861万 | +3.67% | 15.65 | 1.98 |
| 02/07 | 1,700 | 1,702 | 1,641 | 1,702 | +0.12% | 8,700 | 97億2999万 | +2.84% | 15.47 | 1.96 |
| 02/06 | 1,693 | 1,714 | 1,678 | 1,700 | -0.18% | 2,000 | 97億1856万 | +3.03% | 15.46 | 1.96 |
| 02/05 | 1,684 | 1,714 | 1,684 | 1,703 | +1.13% | 3,000 | 97億3571万 | +3.59% | 15.48 | 1.96 |
| 02/02 | 1,670 | 1,684 | 1,660 | 1,684 | +0.84% | 3,400 | 96億2709万 | +2.81% | 15.31 | 1.94 |
| 02/01 | 1,655 | 1,670 | 1,650 | 1,670 | +0.91% | 1,100 | 95億4705万 | +2.27% | 15.18 | 1.92 |
| 01/31 | 1,685 | 1,686 | 1,651 | 1,655 | -1.55% | 2,600 | 94億6130万 | +1.66% | 15.05 | 1.91 |
| 01/30 | 1,657 | 1,684 | 1,656 | 1,681 | +1.45% | 4,900 | 96億994万 | +3.64% | 15.28 | 1.94 |
| 01/29 | 1,644 | 1,659 | 1,632 | 1,657 | +1.41% | 10,300 | 94億7273万 | +2.47% | 15.07 | 1.91 |
| 01/26 | 1,636 | 1,647 | 1,631 | 1,634 | -0.12% | 3,400 | 93億4125万 | +1.43% | 14.86 | 1.88 |
| 01/25 | 1,649 | 1,658 | 1,636 | 1,636 | -0.79% | 5,000 | 93億5268万 | +1.87% | 14.87 | 1.89 |
| 01/24 | 1,635 | 1,665 | 1,635 | 1,649 | +0.3% | 4,500 | 94億2700万 | +3% | 14.99 | 1.9 |
| 01/23 | 1,648 | 1,648 | 1,614 | 1,644 | +0.37% | 3,400 | 93億9841万 | +3.07% | 14.95 | 1.89 |
| 01/22 | 1,621 | 1,653 | 1,610 | 1,638 | +0.99% | 2,900 | 93億6411万 | +3.02% | 14.89 | 1.89 |
| 01/19 | 1,622 | 1,633 | 1,622 | 1,622 | 0% | 2,600 | 92億7264万 | +2.33% | 14.75 | 1.87 |
| 01/18 | 1,610 | 1,622 | 1,607 | 1,622 | +0.75% | 800 | 92億7264万 | +2.59% | 14.75 | 1.87 |
| 01/17 | 1,633 | 1,654 | 1,598 | 1,610 | -2.07% | 4,700 | 92億404万 | +1.96% | 14.64 | 1.86 |
| 01/16 | 1,661 | 1,661 | 1,635 | 1,644 | -1.02% | 5,400 | 93億9841万 | +4.25% | 14.95 | 1.89 |
| 01/15 | 1,670 | 1,670 | 1,648 | 1,661 | -0.18% | 3,900 | 94億9560万 | +5.46% | 15.1 | 1.91 |
| 01/12 | 1,665 | 1,670 | 1,633 | 1,664 | +0.06% | 7,300 | 95億1275万 | +5.92% | 15.13 | 1.92 |
| 01/11 | 1,632 | 1,692 | 1,616 | 1,663 | +1.77% | 17,900 | 95億703万 | +5.92% | 15.12 | 1.92 |
| 01/10 | 1,659 | 1,659 | 1,634 | 1,634 | -1.09% | 1,400 | 93億4125万 | +4.01% | 14.86 | 1.88 |
| 01/09 | 1,637 | 1,676 | 1,634 | 1,652 | -1.49% | 4,800 | 94億4415万 | +5.16% | 15.02 | 1.9 |
| 01/05 | 1,680 | 1,680 | 1,643 | 1,677 | -0.24% | 1,500 | 95億8707万 | +6.75% | 15.25 | 1.93 |
| 01/04 | 1,633 | 1,681 | 1,622 | 1,681 | +5.52% | 11,500 | 96億994万 | +7.07% | 15.28 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 1,576 | 1,620 | 1,576 | 1,593 | +1.14% | 3,100 | 91億686万 | +1.53% | 12.7 | 1.84 |
| 12/28 | 1,532 | 1,578 | 1,532 | 1,575 | +1.48% | 2,600 | 90億396万 | +0.32% | 12.56 | 1.82 |
| 12/27 | 1,560 | 1,565 | 1,529 | 1,552 | -0.51% | 7,000 | 88億7247万 | -1.46% | 12.38 | 1.79 |
| 12/26 | 1,542 | 1,567 | 1,504 | 1,560 | +1.17% | 18,200 | 89億1820万 | -1.33% | 12.44 | 1.8 |
| 12/25 | 1,550 | 1,573 | 1,522 | 1,542 | -0.71% | 23,700 | 88億1530万 | -2.65% | 12.3 | 1.78 |
| 12/22 | 1,541 | 1,558 | 1,523 | 1,553 | +2.31% | 3,900 | 88億7819万 | -2.2% | 12.38 | 1.79 |
| 12/21 | 1,511 | 1,541 | 1,511 | 1,518 | -2% | 3,900 | 86億7810万 | -4.65% | 12.1 | 1.75 |
| 12/20 | 1,522 | 1,556 | 1,501 | 1,549 | +3.06% | 5,600 | 88億5532万 | -3.07% | 12.35 | 1.79 |
| 12/19 | 1,462 | 1,522 | 1,462 | 1,503 | +0.07% | 14,000 | 85億9235万 | -6.24% | 11.98 | 1.73 |
| 12/18 | 1,496 | 1,530 | 1,495 | 1,502 | -0.4% | 6,700 | 85億8663万 | -6.36% | 11.98 | 1.73 |
| 12/15 | 1,515 | 1,537 | 1,486 | 1,508 | -0.46% | 7,400 | 86億2093万 | -6.16% | 12.02 | 1.74 |
| 12/14 | 1,488 | 1,528 | 1,473 | 1,515 | +0.46% | 28,800 | 86億6095万 | -5.9% | 12.08 | 1.75 |
| 12/13 | 1,504 | 1,513 | 1,469 | 1,508 | -0.66% | 59,900 | 86億2093万 | -6.51% | 12.02 | 1.74 |
| 12/12 | 1,516 | 1,518 | 1,457 | 1,518 | -0.52% | 34,500 | 86億7810万 | -6.18% | 12.1 | 1.75 |
| 12/11 | 1,542 | 1,562 | 1,468 | 1,526 | -1.86% | 30,600 | 87億2383万 | -5.86% | 12.17 | 1.76 |
| 12/08 | 1,563 | 1,584 | 1,553 | 1,555 | -1.27% | 3,600 | 88億8962万 | -4.19% | 12.4 | 1.79 |
| 12/07 | 1,583 | 1,589 | 1,570 | 1,575 | -0.51% | 1,600 | 90億396万 | -3.02% | 12.56 | 1.82 |
| 12/06 | 1,580 | 1,599 | 1,549 | 1,583 | +0.13% | 9,100 | 90億4969万 | -2.52% | 12.62 | 1.82 |
| 12/05 | 1,629 | 1,642 | 1,581 | 1,581 | -3.18% | 24,700 | 90億3826万 | -2.53% | 12.61 | 1.82 |
| 12/04 | 1,669 | 1,669 | 1,629 | 1,633 | -2.22% | 21,500 | 93億3553万 | +0.8% | 13.02 | 1.88 |
| 12/01 | 1,633 | 1,671 | 1,622 | 1,670 | +1.95% | 7,600 | 95億4705万 | +3.47% | 13.32 | 1.92 |
| 11/30 | 1,640 | 1,678 | 1,638 | 1,638 | -2.03% | 2,500 | 93億6411万 | +1.8% | 13.06 | 1.89 |
| 11/29 | 1,637 | 1,695 | 1,637 | 1,672 | +1.64% | 2,800 | 95億5848万 | +4.11% | 13.33 | 1.93 |
| 11/28 | 1,666 | 1,666 | 1,635 | 1,645 | -0.3% | 2,000 | 94億413万 | +2.68% | 13.12 | 1.9 |
| 11/27 | 1,630 | 1,655 | 1,619 | 1,650 | +1.54% | 4,800 | 94億3272万 | +3.13% | 13.16 | 1.9 |
| 11/24 | 1,679 | 1,687 | 1,610 | 1,625 | -3.73% | 9,200 | 92億8980万 | +1.75% | 12.96 | 1.87 |
| 11/22 | 1,699 | 1,700 | 1,681 | 1,688 | -0.65% | 4,600 | 96億4995万 | +5.83% | 13.46 | 1.95 |
| 11/21 | 1,649 | 1,699 | 1,649 | 1,699 | +2.72% | 12,100 | 97億1284万 | +6.65% | 13.55 | 1.96 |
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 | 385 77,000 2/25 | 143 28,500 12/18 | 69,600 348 2/22 | - | - | +35.55% 2/22 | -28.11% 12/15 |
| 2009年 12月期 | 233 46,650 8/18 | 105 20,910 12/21 | 42,200 211 12/8 | - | - | +23.91% 5/19 | -36.86% 12/9 |
| 2010年 12月期 | 259 51,700 7/14 | 100 20,010 3/10 | 169,800 849 3/30 | 14億7779万 | 5億7196万 | +96.62% 3/30 | -18.7% 8/18 |
| 2011年 12月期 | 548 109,500 4/28 | 125 25,000 3/16 | 1,020,400 5,102 5/26 | 31億2994万 | 7億1460万 | +114.73% 4/25 | -29.23% 3/15 |
| 2012年 12月期 | 364 72,700 7/2 | 152 30,300 5/15 | 311,400 1,557 6/27 | 20億7805万 | 8億6609万 | +63.42% 6/29 | -20.3% 7/25 |
| 2013年 12月期 | 740 148,000 10/25 | 212 42,500 6/27 42,400 6/7 | 1,342,200 6,711 8/13 | 42億3043万 | 12億1196万 | +95.85% 8/7 | -22.97% 2/4 |
| 2014年 12月期 | 530 1,059 1/10 | 229 457 5/9 | 1,339,800 669,900 7/3 | 30億2704万 | 13億628万 | +24.55% 7/3 | -28.32% 2/14 |
| 2015年 12月期 | 425 850 6/19 | 278 555 12/24 | 375,200 187,600 2/3 | 24億2964万 | 15億8641万 | +9.88% 6/15 | -12.55% 8/27 |
| 2016年 12月期 | 304 608 12/29 | 219 437 6/24 | 57,600 28,800 12/19 | 17億3790万 | 12億4912万 | +18.52% 1/10 | -18.13% 2/12 |
| 2017年 12月期 | 529 1,057 12/15 | 261 521 4/17 521 4/12 | 1,649,000 824,500 12/15 | 30億2132万 | 14億8922万 | +39.21% 12/15 | -9.92% 2/6 |
| 2018年 12月期 | 1,029 2,057 10/4 | 335 670 2/6 | 1,918,400 959,200 10/4 | 58億7972万 | 19億1512万 | +51.69% 9/18 | -20.87% 10/29 |
| 2019年 12月期 | 2,448 4,895 12/3 | 530 1,060 1/4 | 1,724,800 862,400 5/13 | 139億9186万 | 30億2990万 | +53.92% 5/27 | -20.55% 2/7 |
| 2020年 12月期 | 2,165 4,330 1/17 | 799 1,598 3/13 | 785,200 392,600 2/6 | 123億7687万 | 45億6772万 | +33.84% 4/17 | -36.59% 3/13 |
| 2021年 12月期 | 3,175 6,350 10/28 | 1,100 2,200 3/5 | 188,600 94,300 10/28 | 181億5084万 | 62億8848万 | +21.36% 6/4 | -22.7% 1/19 |
| 2022年 12月期 | 2,552 4/26 | 1,684 11/4 | 28,400 3/3 | 145億8927万 | 96億2709万 | +19.05% 4/25 | -11.45% 5/13 |
| 2023年 12月期 | 2,105 2/28 | 1,457 12/12 | 59,900 12/13 | 120億3386万 | 83億2937万 | +7.06% 1/4 | -9.79% 5/16 |
| 最新 | 1,600 2024/4/18 | 6,000 | 91億4688万 | +4.58% 1,530 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/27
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 87%（1.87倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 45%（1.45倍）
- 2019/12/30 vs 2018/12/28
- 258%（3.58倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
100円（2010/03/10） - 1499%（15.99倍）
1,600円（4/18）