株価チャート
株価
4/15
- 前日 (4/12)
- 118
- 始値
- 118
- 高値
- 119
- 安値
- 116
- 終値 -0.85%
- 117
- 出来高 +24.16%
- 74,000
乖離率
- 株価（5日）
移動平均値 - -0.85%
118 - 株価（25日）
移動平均値 - -4.88%
123 - 出来高（5日）
移動平均値 - +35.38%
54,660
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 118 | 119 | 116 | 117 | -0.85% | 74,000 | 37億5897万 | -4.88% | - | 2.94 |
| 04/12 | 118 | 121 | 118 | 118 | 0% | 59,600 | 37億9110万 | -4.07% | - | 2.96 |
| 04/11 | 118 | 120 | 118 | 118 | -0.84% | 79,400 | 37億9110万 | -4.07% | - | 2.96 |
| 04/10 | 121 | 121 | 119 | 119 | -0.83% | 20,700 | 38億2323万 | -4.03% | - | 2.99 |
| 04/09 | 120 | 120 | 118 | 120 | +0.84% | 39,600 | 38億5536万 | -3.23% | - | 3.01 |
| 04/08 | 120 | 121 | 119 | 119 | -0.83% | 58,200 | 38億2323万 | -4.03% | - | 2.99 |
| 04/05 | 120 | 122 | 120 | 120 | 0% | 31,300 | 38億5536万 | -3.23% | - | 3.01 |
| 04/04 | 120 | 122 | 119 | 120 | 0% | 27,500 | 38億5536万 | -3.23% | - | 3.01 |
| 04/03 | 122 | 124 | 120 | 120 | -2.44% | 113,600 | 38億5536万 | -3.23% | - | 3.01 |
| 04/02 | 129 | 129 | 123 | 123 | -3.91% | 89,500 | 39億5174万 | -1.6% | - | 3.09 |
| 04/01 | 132 | 132 | 127 | 128 | -3.03% | 52,700 | 41億1238万 | +2.4% | - | 3.22 |
| 03/29 | 128 | 135 | 128 | 132 | +3.13% | 129,400 | 42億4089万 | +6.45% | - | 3.32 |
| 03/28 | 127 | 128 | 125 | 128 | +2.4% | 113,000 | 41億1238万 | +3.23% | - | 3.22 |
| 03/27 | 125 | 126 | 124 | 125 | 0% | 35,200 | 40億1600万 | +0.81% | - | 3.14 |
| 03/26 | 125 | 125 | 123 | 125 | 0% | 22,700 | 40億1600万 | +0.81% | - | 3.14 |
| 03/25 | 123 | 125 | 123 | 125 | +0.81% | 38,700 | 40億1600万 | +1.63% | - | 3.14 |
| 03/22 | 123 | 125 | 122 | 124 | 0% | 22,200 | 39億8387万 | +0.81% | - | 3.11 |
| 03/21 | 124 | 125 | 123 | 124 | +0.81% | 14,000 | 39億8387万 | +0.81% | - | 3.11 |
| 03/19 | 121 | 125 | 121 | 123 | +0.82% | 24,100 | 39億5174万 | 0% | - | 3.09 |
| 03/18 | 121 | 123 | 121 | 122 | 0% | 68,900 | 39億1961万 | -1.61% | - | 3.06 |
| 03/15 | 124 | 124 | 121 | 122 | -1.61% | 32,600 | 39億1961万 | -1.61% | - | 3.06 |
| 03/14 | 123 | 124 | 122 | 124 | +0.81% | 30,900 | 39億8387万 | -0.8% | - | 3.11 |
| 03/13 | 124 | 125 | 123 | 123 | -2.38% | 14,400 | 39億5174万 | -2.38% | - | 3.09 |
| 03/12 | 124 | 126 | 122 | 126 | +1.61% | 49,800 | 40億4812万 | 0% | - | 3.16 |
| 03/11 | 127 | 127 | 122 | 124 | -1.59% | 74,300 | 39億8387万 | -2.36% | - | 3.11 |
| 03/08 | 125 | 127 | 124 | 126 | 0% | 63,300 | 40億4812万 | -0.79% | - | 3.16 |
| 03/07 | 125 | 127 | 124 | 126 | +2.44% | 77,500 | 40億4812万 | -1.56% | - | 3.16 |
| 03/06 | 122 | 125 | 121 | 123 | +0.82% | 67,700 | 39億5174万 | -4.65% | - | 3.09 |
| 03/05 | 121 | 122 | 120 | 122 | 0% | 69,300 | 39億1961万 | -6.15% | - | 3.06 |
| 03/04 | 122 | 124 | 120 | 122 | 0% | 42,200 | 39億1961万 | -6.15% | - | 3.06 |
| 03/01 | 126 | 126 | 121 | 122 | -2.4% | 82,400 | 39億1961万 | -6.87% | - | 3.06 |
| 02/29 | 125 | 125 | 123 | 125 | 0% | 61,500 | 40億1600万 | -5.3% | - | 3.14 |
| 02/28 | 125 | 129 | 125 | 125 | -1.57% | 108,300 | 40億1600万 | -6.02% | - | 3.14 |
| 02/27 | 121 | 131 | 121 | 127 | +4.96% | 145,400 | 40億8025万 | -5.22% | - | 3.19 |
| 02/26 | 120 | 124 | 118 | 121 | +2.54% | 50,000 | 38億8748万 | -10.37% | - | 3.04 |
| 02/22 | 121 | 121 | 118 | 118 | -2.48% | 91,200 | 37億9110万 | -12.59% | - | 2.96 |
| 02/21 | 125 | 125 | 120 | 121 | -3.2% | 71,800 | 38億8748万 | -11.03% | - | 3.04 |
| 02/20 | 124 | 127 | 123 | 125 | +0.81% | 90,500 | 40億1600万 | -8.76% | - | 3.14 |
| 02/19 | 120 | 124 | 120 | 124 | +4.2% | 96,900 | 39億8387万 | -10.14% | - | 3.11 |
| 02/16 | 115 | 122 | 115 | 119 | +0.85% | 299,500 | 38億2323万 | -14.39% | - | 2.99 |
| 02/15 | 125 | 125 | 118 | 118 | -4.07% | 201,700 | 37億9110万 | -15.71% | - | 2.96 |
| 02/14 | 129 | 129 | 120 | 123 | -5.38% | 415,400 | 39億5174万 | -13.38% | - | 3.09 |
| 02/13 | 133 | 134 | 129 | 130 | -4.41% | 254,500 | 41億7664万 | -9.09% | - | 3.27 |
| 02/09 | 137 | 138 | 135 | 136 | 0% | 46,400 | 43億6940万 | -4.9% | - | 3.42 |
| 02/08 | 137 | 139 | 133 | 136 | -0.73% | 177,400 | 43億6940万 | -5.56% | - | 3.42 |
| 02/07 | 138 | 139 | 137 | 137 | -1.44% | 41,600 | 44億153万 | -4.86% | - | 3.44 |
| 02/06 | 142 | 142 | 138 | 139 | -0.71% | 54,500 | 44億6579万 | -3.47% | - | 3.49 |
| 02/05 | 140 | 142 | 138 | 140 | +0.72% | 55,200 | 44億9792万 | -2.78% | - | 3.52 |
| 02/02 | 140 | 141 | 138 | 139 | -1.42% | 43,900 | 44億6579万 | -3.47% | - | 3.49 |
| 02/01 | 145 | 147 | 140 | 141 | 0% | 105,900 | 45億3004万 | -2.08% | - | 3.54 |
| 01/31 | 142 | 143 | 140 | 141 | -2.08% | 108,600 | 45億3004万 | -2.08% | - | 3.54 |
| 01/30 | 144 | 146 | 143 | 144 | 0% | 21,300 | 46億2643万 | 0% | - | 3.62 |
| 01/29 | 145 | 147 | 144 | 144 | -0.69% | 30,800 | 46億2643万 | 0% | - | 3.62 |
| 01/26 | 143 | 148 | 143 | 145 | 0% | 60,900 | 46億5856万 | +0.69% | - | 3.64 |
| 01/25 | 145 | 147 | 144 | 145 | 0% | 33,100 | 46億5856万 | +0.69% | - | 3.64 |
| 01/24 | 146 | 148 | 145 | 145 | -1.36% | 28,400 | 46億5856万 | +0.69% | - | 3.64 |
| 01/23 | 145 | 152 | 145 | 147 | 0% | 209,500 | 47億2281万 | +2.08% | - | 3.69 |
| 01/22 | 145 | 149 | 144 | 147 | +3.52% | 106,500 | 47億2281万 | +2.08% | - | 3.69 |
| 01/19 | 141 | 144 | 141 | 142 | +0.71% | 48,000 | 45億6217万 | -1.39% | - | 3.57 |
| 01/18 | 144 | 144 | 141 | 141 | -0.7% | 29,300 | 45億3004万 | -2.08% | - | 3.54 |
| 01/17 | 146 | 147 | 142 | 142 | -2.07% | 84,800 | 45億6217万 | -1.39% | - | 3.57 |
| 01/16 | 148 | 149 | 145 | 145 | -2.03% | 62,500 | 46億5856万 | +0.69% | - | 3.64 |
| 01/15 | 147 | 149 | 146 | 148 | +2.07% | 45,300 | 47億5494万 | +2.07% | - | 3.72 |
| 01/12 | 151 | 151 | 145 | 145 | -4.61% | 139,900 | 46億5856万 | 0% | - | 3.64 |
| 01/11 | 147 | 152 | 145 | 152 | +3.4% | 96,100 | 48億8345万 | +4.11% | - | 3.82 |
| 01/10 | 149 | 149 | 146 | 147 | -0.68% | 38,600 | 47億2281万 | +0.68% | - | 3.69 |
| 01/09 | 144 | 148 | 144 | 148 | +3.5% | 84,400 | 47億5494万 | +1.37% | - | 3.72 |
| 01/05 | 145 | 146 | 143 | 143 | -2.05% | 51,100 | 45億9430万 | -2.72% | - | 3.59 |
| 01/04 | 141 | 147 | 138 | 146 | +3.55% | 125,900 | 46億9068万 | -1.35% | - | 3.67 |
| 2023 | ||||||||||
| 12/29 | 144 | 145 | 140 | 141 | -2.08% | 103,200 | 45億3004万 | -4.73% | - | 3.54 |
| 12/28 | 139 | 145 | 136 | 144 | +0.7% | 192,100 | 46億2643万 | -3.36% | - | 3.62 |
| 12/27 | 139 | 144 | 137 | 143 | +4.38% | 356,100 | 45億9430万 | -4.67% | - | 3.59 |
| 12/26 | 135 | 139 | 135 | 137 | +1.48% | 203,800 | 44億153万 | -9.27% | - | 3.44 |
| 12/25 | 138 | 139 | 133 | 135 | -2.17% | 239,300 | 43億3728万 | -11.18% | - | 3.39 |
| 12/22 | 143 | 143 | 138 | 138 | -1.43% | 209,000 | 44億3366万 | -9.8% | - | 3.47 |
| 12/21 | 144 | 144 | 139 | 140 | -3.45% | 238,400 | 44億9792万 | -9.09% | - | 3.52 |
| 12/20 | 142 | 146 | 142 | 145 | +3.57% | 94,100 | 46億5856万 | -6.45% | - | 3.64 |
| 12/19 | 143 | 144 | 140 | 140 | -1.41% | 166,800 | 44億9792万 | -9.68% | - | 3.52 |
| 12/18 | 143 | 149 | 141 | 142 | -2.07% | 190,600 | 45億6217万 | -8.97% | - | 3.57 |
| 12/15 | 145 | 148 | 143 | 145 | -0.68% | 181,500 | 46億5856万 | -7.05% | - | 3.64 |
| 12/14 | 146 | 150 | 143 | 146 | -0.68% | 114,500 | 46億9068万 | -6.41% | - | 3.67 |
| 12/13 | 143 | 147 | 143 | 147 | +0.68% | 54,400 | 47億2281万 | -6.37% | - | 3.69 |
| 12/12 | 149 | 149 | 143 | 146 | 0% | 165,000 | 46億9068万 | -7.01% | - | 3.67 |
| 12/11 | 151 | 152 | 142 | 146 | -1.35% | 220,700 | 46億9068万 | -7.01% | - | 3.67 |
| 12/08 | 152 | 152 | 143 | 148 | -1.99% | 203,300 | 47億5494万 | -6.33% | - | 3.72 |
| 12/07 | 158 | 158 | 151 | 151 | -3.82% | 150,200 | 48億5132万 | -3.82% | - | 3.79 |
| 12/06 | 156 | 158 | 155 | 157 | +0.64% | 64,100 | 50億4409万 | 0% | - | 3.94 |
| 12/05 | 163 | 163 | 156 | 156 | -2.5% | 75,900 | 50億1196万 | 0% | - | 3.92 |
| 12/04 | 153 | 162 | 153 | 160 | +1.91% | 110,100 | 51億4048万 | +2.56% | - | 4.02 |
| 12/01 | 159 | 159 | 157 | 157 | -1.26% | 122,100 | 50億4409万 | +1.29% | - | 3.94 |
| 11/30 | 163 | 163 | 159 | 159 | -1.85% | 115,500 | 51億835万 | +2.58% | - | 3.99 |
| 11/29 | 161 | 164 | 161 | 162 | -1.22% | 106,200 | 52億473万 | +4.52% | - | 4.07 |
| 11/28 | 163 | 167 | 161 | 164 | +3.14% | 114,600 | 52億6899万 | +6.49% | - | 4.12 |
| 11/27 | 162 | 163 | 159 | 159 | -3.05% | 112,000 | 51億835万 | +3.25% | - | 3.99 |
| 11/24 | 162 | 167 | 162 | 164 | 0% | 139,300 | 52億6899万 | +7.19% | - | 4.12 |
| 11/22 | 164 | 165 | 162 | 164 | -0.61% | 133,200 | 52億6899万 | +7.19% | - | 4.12 |
| 11/21 | 165 | 166 | 162 | 165 | +0.61% | 148,900 | 53億112万 | +7.84% | - | 4.14 |
| 11/20 | 161 | 165 | 160 | 164 | +3.8% | 182,400 | 52億6899万 | +7.19% | - | 4.12 |
| 11/17 | 161 | 161 | 158 | 158 | -2.47% | 85,200 | 50億7622万 | +3.27% | - | 3.97 |
| 11/16 | 157 | 164 | 157 | 162 | +1.25% | 167,500 | 52億473万 | +5.88% | - | 4.07 |
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 | |
| 2009年 12月期 | 483 10/27 | 202 11/30 | 6,070,000 10/23 | - | - | +23.75% 1/20 | -33.66% 11/30 |
| 2010年 12月期 | 314 1/18 | 109 8/26 | 2,305,800 9/7 | 54億2400万 | 18億8285万 | +34.63% 9/7 | -21.09% 8/25 |
| 2011年 12月期 | 308 5/17 | 59 3/15 | 6,754,300 5/17 | 53億2036万 | 10億1916万 | +126.64% 5/17 | -51.23% 3/15 |
| 2012年 12月期 | 150 11/28 | 93 6/4 | 1,844,200 11/5 | 25億9108万 | 16億647万 | +48.91% 1/28 | -20.13% 6/4 |
| 2013年 12月期 | 3,755 5/8 | 130 1/4 | 9,849,400 4/4 | 648億6349万 | 22億4560万 | +261.78% 4/25 | -55.05% 6/26 |
| 2014年 12月期 | 3,550 8/19 | 552 2/4 | 11,411,200 9/12 | 807億6747万 | 125億2813万 | +49.59% 8/18 | -38.24% 9/11 |
| 2015年 12月期 | 1,140 6/4 | 514 8/25 | 6,156,500 6/4 | 259億7307万 | 117億1066万 | +17.68% 6/3 | -27.93% 8/25 |
| 2016年 12月期 | 883 4/19 | 335 2/12 | 7,603,800 4/18 | 202億7226万 | 76億9106万 | +55.08% 4/18 | -21.59% 6/16 |
| 2017年 12月期 | 857 2/21 | 403 1/20 1/18 | 15,875,600 2/8 | 212億1794万 | 99億7763万 | +60.87% 2/8 | -15.55% 3/27 |
| 2018年 12月期 | 747 3/19 | 382 10/30 | 3,664,000 12/5 | 196億1502万 | 100億3712万 | +41.11% 1/4 | -21.59% 7/30 |
| 2019年 12月期 | 725 12/24 | 311 10/15 | 4,674,900 12/18 | 190億4952万 | 81億7158万 | +50.54% 12/17 | -17.89% 4/4 |
| 2020年 12月期 | 642 1/7 | 268 12/28 | 6,811,900 9/18 | 168億6867万 | 78億3929万 | +19.06% 5/25 | -34.15% 3/13 |
| 2021年 12月期 | 350 2/8 2/5 | 200 11/25 | 4,735,700 11/29 | 102億3788万 | 58億7172万 | +23.67% 11/26 | -10.65% 11/25 |
| 2022年 12月期 | 357 11/17 10/6 | 183 2/24 | 2,888,500 10/7 | 105億9410万 | 53億7262万 | +48.38% 10/6 | -16.29% 12/8 |
| 2023年 12月期 | 305 1/25 | 133 12/25 | 9,479,200 10/11 | 94億1569万 | 42億7302万 | +7.76% 11/21 | -16.85% 10/4 |
| 最新 | 117 2024/4/15 | 74,000 | 37億5897万 | -4.88% 123 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 596%（6.96倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/04/15 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
59円（2011/03/15） - 98%（1.98倍）
117円（4/15）