株価チャート
株価
4/24
- 前日 (4/23)
- 180
- 始値
- 180
- 高値
- 181
- 安値
- 178
- 終値 ±0%
- 180
- 出来高 +51.16%
- 163,400
乖離率
- 株価（5日）
移動平均値 - +1.12%
178 - 株価（25日）
移動平均値 - -1.64%
183 - 出来高（5日）
移動平均値 - -19.59%
203,220
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 180 | 181 | 178 | 180 | 0% | 163,400 | 82億6029万 | -1.64% | - | 1.19 |
| 04/23 | 176 | 181 | 176 | 180 | +0.56% | 108,100 | 82億6029万 | -1.64% | - | 1.19 |
| 04/22 | 175 | 179 | 173 | 179 | +2.87% | 219,100 | 80億2568万 | -2.72% | - | 1.18 |
| 04/19 | 179 | 181 | 173 | 174 | -2.79% | 392,700 | 78億150万 | -5.95% | - | 1.15 |
| 04/18 | 178 | 183 | 177 | 179 | 0% | 132,800 | 80億2568万 | -3.76% | - | 1.18 |
| 04/17 | 178 | 180 | 176 | 179 | +0.56% | 147,600 | 80億2568万 | -4.28% | - | 1.18 |
| 04/16 | 179 | 181 | 177 | 178 | -1.11% | 155,300 | 79億8085万 | -5.32% | - | 1.18 |
| 04/15 | 181 | 181 | 179 | 180 | -1.1% | 147,200 | 80億7052万 | -4.26% | - | 1.19 |
| 04/12 | 183 | 184 | 182 | 182 | -1.09% | 63,700 | 81億6019万 | -3.7% | - | 1.2 |
| 04/11 | 182 | 185 | 181 | 184 | 0% | 124,200 | 82億4987万 | -3.16% | - | 1.22 |
| 04/10 | 182 | 189 | 182 | 184 | -1.08% | 141,900 | 82億4987万 | -3.66% | - | 1.22 |
| 04/09 | 182 | 186 | 182 | 186 | +2.76% | 104,700 | 80億8715万 | -3.13% | - | 1.23 |
| 04/08 | 188 | 189 | 181 | 181 | -1.09% | 211,400 | 81億1536万 | -5.73% | - | 1.2 |
| 04/05 | 180 | 183 | 179 | 183 | 0% | 107,700 | 82億503万 | -5.18% | - | 1.21 |
| 04/04 | 182 | 183 | 179 | 183 | +1.1% | 119,900 | 82億503万 | -5.18% | - | 1.21 |
| 04/03 | 177 | 184 | 175 | 181 | +2.26% | 292,000 | 81億1536万 | -6.7% | - | 1.2 |
| 04/02 | 183 | 183 | 177 | 177 | -3.28% | 381,900 | 79億3601万 | -8.76% | - | 1.17 |
| 04/01 | 185 | 187 | 182 | 183 | -1.08% | 236,300 | 82億503万 | -5.67% | - | 1.21 |
| 03/29 | 184 | 187 | 183 | 185 | 0% | 212,300 | 82億9470万 | -4.64% | - | 1.22 |
| 03/28 | 186 | 189 | 183 | 185 | -0.54% | 257,100 | 82億9470万 | -5.13% | - | 1.22 |
| 03/27 | 191 | 191 | 186 | 186 | -1.59% | 370,700 | 83億3954万 | -4.62% | - | 1.23 |
| 03/26 | 190 | 192 | 188 | 189 | -1.56% | 294,000 | 84億7405万 | -3.08% | - | 1.25 |
| 03/25 | 194 | 202 | 190 | 192 | +1.59% | 594,800 | 86億856万 | -1.54% | - | 1.27 |
| 03/22 | 193 | 193 | 188 | 189 | -2.07% | 289,400 | 84億7405万 | -3.08% | - | 1.25 |
| 03/21 | 196 | 197 | 192 | 193 | -1.03% | 314,500 | 86億5205万 | -1.03% | - | 1.28 |
| 03/19 | 205 | 206 | 194 | 195 | -2.5% | 355,100 | 84億7846万 | -0.51% | - | 1.29 |
| 03/18 | 197 | 200 | 196 | 200 | +2.04% | 217,700 | 86億9586万 | +2.04% | - | 1.32 |
| 03/15 | 195 | 198 | 193 | 196 | -1.01% | 169,200 | 85億2194万 | -0.51% | - | 1.29 |
| 03/14 | 200 | 200 | 195 | 198 | -1% | 127,400 | 86億890万 | 0% | - | 1.31 |
| 03/13 | 199 | 203 | 196 | 200 | -0.5% | 160,600 | 86億9586万 | +0.5% | - | 1.32 |
| 03/12 | 196 | 201 | 191 | 201 | +2.55% | 259,500 | 87億3934万 | +0.5% | - | 1.33 |
| 03/11 | 200 | 201 | 192 | 196 | -2.97% | 517,100 | 85億2194万 | -2.49% | - | 1.29 |
| 03/08 | 203 | 208 | 201 | 202 | -1.94% | 379,500 | 87億8281万 | 0% | - | 1.33 |
| 03/07 | 205 | 211 | 204 | 206 | +0.49% | 356,400 | 89億5673万 | +1.48% | - | 1.36 |
| 03/06 | 199 | 209 | 197 | 205 | +3.02% | 560,700 | 89億1325万 | +0.49% | - | 1.35 |
| 03/05 | 197 | 201 | 194 | 199 | +0.51% | 232,300 | 86億5238万 | -2.93% | - | 1.31 |
| 03/04 | 195 | 203 | 193 | 198 | +2.59% | 348,800 | 86億890万 | -3.88% | - | 1.31 |
| 03/01 | 197 | 198 | 192 | 193 | -2.03% | 255,900 | 83億9150万 | -6.76% | - | 1.28 |
| 02/29 | 193 | 198 | 190 | 197 | +1.55% | 352,900 | 85億6542万 | -5.74% | - | 1.3 |
| 02/28 | 193 | 202 | 193 | 194 | +1.04% | 512,200 | 84億3498万 | -7.62% | - | 1.28 |
| 02/27 | 191 | 195 | 189 | 192 | +3.23% | 541,500 | 83億4802万 | -9.43% | - | 1.27 |
| 02/26 | 183 | 191 | 175 | 186 | +1.09% | 763,500 | 80億8715万 | -12.68% | - | 1.23 |
| 02/22 | 188 | 189 | 184 | 184 | -2.13% | 395,900 | 80億19万 | -14.02% | - | 1.22 |
| 02/21 | 192 | 192 | 186 | 188 | -2.08% | 516,500 | 81億7387万 | -12.96% | - | 1.24 |
| 02/20 | 193 | 196 | 191 | 192 | 0% | 354,900 | 83億4779万 | -11.52% | - | 1.27 |
| 02/19 | 189 | 195 | 189 | 192 | +1.59% | 400,500 | 83億4779万 | -12.33% | - | 1.27 |
| 02/16 | 187 | 195 | 186 | 189 | +1.07% | 707,700 | 82億1735万 | -14.09% | - | 1.25 |
| 02/15 | 198 | 199 | 185 | 187 | -5.56% | 1,065,200 | 81億3040万 | -15.77% | - | 1.24 |
| 02/14 | 202 | 206 | 198 | 198 | -3.88% | 646,500 | 86億866万 | -11.61% | - | 1.31 |
| 02/13 | 206 | 207 | 202 | 206 | +0.49% | 299,300 | 89億5648万 | -8.85% | - | 1.36 |
| 02/09 | 210 | 211 | 200 | 205 | -8.07% | 1,166,500 | 89億1300万 | -9.69% | - | 1.35 |
| 02/08 | 228 | 228 | 220 | 223 | -1.76% | 388,000 | 94億2801万 | -2.62% | - | 1.47 |
| 02/07 | 225 | 228 | 224 | 227 | +0.89% | 128,700 | 95億9712万 | -1.3% | - | 1.5 |
| 02/06 | 226 | 229 | 225 | 225 | -0.88% | 145,400 | 95億1256万 | -2.6% | - | 1.49 |
| 02/05 | 222 | 230 | 221 | 227 | +2.71% | 421,900 | 95億9712万 | -1.73% | - | 1.5 |
| 02/02 | 220 | 225 | 219 | 221 | +0.45% | 170,200 | 93億4345万 | -4.33% | - | 1.46 |
| 02/01 | 225 | 226 | 219 | 220 | -2.65% | 406,900 | 93億117万 | -5.17% | - | 1.45 |
| 01/31 | 230 | 231 | 224 | 226 | -1.31% | 346,000 | 95億5484万 | -2.59% | - | 1.49 |
| 01/30 | 231 | 231 | 227 | 229 | 0% | 166,000 | 96億8168万 | -1.72% | - | 1.51 |
| 01/29 | 227 | 234 | 225 | 229 | +0.88% | 330,100 | 96億8168万 | -1.72% | - | 1.51 |
| 01/26 | 228 | 231 | 226 | 227 | -0.44% | 201,100 | 95億9712万 | -2.99% | - | 1.5 |
| 01/25 | 228 | 231 | 226 | 228 | 0% | 247,200 | 96億3940万 | -2.98% | - | 1.51 |
| 01/24 | 227 | 232 | 227 | 228 | +0.44% | 280,700 | 96億3940万 | -3.39% | - | 1.51 |
| 01/23 | 233 | 234 | 224 | 227 | -2.99% | 557,300 | 95億9712万 | -4.22% | - | 1.5 |
| 01/22 | 230 | 235 | 224 | 234 | +2.18% | 920,800 | 98億9266万 | -1.68% | - | 1.55 |
| 01/19 | 215 | 235 | 214 | 229 | +5.53% | 1,980,300 | 96億8128万 | -4.18% | - | 1.51 |
| 01/18 | 223 | 237 | 214 | 217 | +0.93% | 2,102,300 | 91億7396万 | -10.33% | - | 1.43 |
| 01/17 | 228 | 228 | 215 | 215 | -5.29% | 950,300 | 90億8941万 | -11.16% | - | 1.42 |
| 01/16 | 227 | 230 | 225 | 227 | 0% | 429,600 | 95億9673万 | -6.58% | - | 1.5 |
| 01/15 | 230 | 231 | 227 | 227 | -1.73% | 380,300 | 95億9673万 | -6.58% | - | 1.5 |
| 01/12 | 235 | 236 | 227 | 231 | -1.7% | 672,700 | 97億6583万 | -4.94% | - | 1.53 |
| 01/11 | 238 | 239 | 235 | 235 | -1.67% | 298,700 | 99億3494万 | -3.69% | - | 1.55 |
| 01/10 | 243 | 244 | 237 | 239 | -1.24% | 442,700 | 101億404万 | -2.05% | - | 1.58 |
| 01/09 | 242 | 248 | 242 | 242 | +0.83% | 355,100 | 102億3087万 | -0.82% | - | 1.6 |
| 01/05 | 251 | 251 | 240 | 240 | -4.76% | 548,500 | 101億4632万 | -2.04% | - | 1.59 |
| 01/04 | 248 | 255 | 242 | 252 | +2.02% | 389,600 | 106億5364万 | +2.86% | - | 1.66 |
| 2023 | ||||||||||
| 12/29 | 246 | 249 | 242 | 247 | +0.41% | 169,600 | 104億4225万 | +0.82% | - | 1.5 |
| 12/28 | 238 | 248 | 235 | 246 | +4.24% | 407,500 | 103億9998万 | 0% | - | 1.5 |
| 12/27 | 228 | 239 | 228 | 236 | +3.06% | 508,700 | 99億7722万 | -4.45% | - | 1.44 |
| 12/26 | 230 | 240 | 229 | 229 | -0.43% | 568,200 | 96億8128万 | -8.03% | - | 1.39 |
| 12/25 | 232 | 237 | 228 | 230 | -2.13% | 554,100 | 97億2356万 | -8.37% | - | 1.4 |
| 12/22 | 237 | 241 | 234 | 235 | -0.42% | 362,100 | 99億3494万 | -7.11% | - | 1.43 |
| 12/21 | 242 | 245 | 236 | 236 | -3.67% | 486,800 | 96億9337万 | -7.45% | - | 1.4 |
| 12/20 | 248 | 255 | 245 | 245 | -3.16% | 527,200 | 100億6303万 | -4.67% | - | 1.45 |
| 12/19 | 250 | 256 | 250 | 253 | +1.61% | 418,000 | 103億9162万 | -2.32% | - | 1.5 |
| 12/18 | 252 | 253 | 245 | 249 | -1.19% | 415,100 | 102億2733万 | -4.96% | - | 1.47 |
| 12/15 | 244 | 254 | 244 | 252 | +2.44% | 695,300 | 103億5055万 | -4.55% | - | 1.49 |
| 12/14 | 257 | 265 | 243 | 246 | -3.91% | 1,718,900 | 101億411万 | -7.87% | - | 1.45 |
| 12/13 | 259 | 268 | 249 | 256 | -4.12% | 2,275,000 | 105億1484万 | -5.19% | - | 1.51 |
| 12/12 | 285 | 322 | 261 | 267 | -11.3% | 9,165,100 | 109億6665万 | -2.2% | - | 1.58 |
| 12/11 | 234 | 305 | 227 | 301 | +33.78% | 16,482,100 | 123億6316万 | +9.45% | - | 1.78 |
| 12/08 | 228 | 229 | 223 | 225 | -0.44% | 448,800 | 92億4156万 | -18.48% | - | 1.33 |
| 12/07 | 229 | 230 | 226 | 226 | -2.16% | 418,300 | 92億8264万 | -19% | - | 1.34 |
| 12/06 | 239 | 239 | 231 | 231 | -2.12% | 409,800 | 94億8800万 | -18.09% | - | 1.37 |
| 12/05 | 241 | 241 | 235 | 236 | -2.88% | 337,300 | 96億9337万 | -17.19% | - | 1.4 |
| 12/04 | 235 | 246 | 235 | 243 | +2.53% | 523,200 | 99億8089万 | -15.63% | - | 1.44 |
| 12/01 | 244 | 244 | 236 | 237 | -3.27% | 542,300 | 97億3445万 | -18.28% | - | 1.4 |
| 11/30 | 250 | 251 | 244 | 245 | -2% | 389,800 | 100億6303万 | -16.38% | - | 1.45 |
| 11/29 | 249 | 254 | 248 | 250 | +0.4% | 418,800 | 102億6840万 | -15.25% | - | 1.48 |
| 11/28 | 256 | 257 | 247 | 249 | -3.86% | 772,300 | 102億2733万 | -16.16% | - | 1.47 |
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 | |
| 2011年 12月期 | 2,184 546 12/29 | 908 227 12/20 | 1,321,675 5,286,700 12/29 | 54億9554万 | 22億8477万 | +76.94% 12/28 | -16.57% 11/25 |
| 2012年 12月期 | 2,080 520 1/4 | 908 227 5/15 | 1,223,450 4,893,800 2/23 | 52億3385万 | 22億8477万 | +102.3% 1/15 | -26.77% 5/15 |
| 2013年 12月期 | 6,320 1,580 5/9 | 1,196 299 1/4 | 1,469,750 5,879,000 1/16 | 159億285万 | 30億946万 | +98.4% 5/8 | -40.6% 6/7 |
| 2014年 12月期 | 1,720 430 11/28 | 764 191 5/20 | 673,750 2,695,000 11/27 | 139億2809万 | 58億5114万 | +27.27% 6/12 | -16.18% 5/20 |
| 2015年 12月期 | 1,632 408 1/13 | 684 171 8/25 | 3,151,125 12,604,500 12/28 | 125億3549万 | 55億3884万 | +21.36% 12/28 | -26.27% 8/25 |
| 2016年 12月期 | 2,256 564 4/20 | 672 168 1/22 | 8,332,250 33,329,000 9/26 | 182億6848万 | 54億4167万 | +95.26% 4/19 | -21.72% 6/24 |
| 2017年 12月期 | 1,340 335 6/20 | 784 196 4/13 | 10,017,800 40,071,200 6/19 | 164億706万 | 95億9704万 | +35.69% 6/19 | -9.18% 8/10 |
| 2018年 12月期 | 1,156 289 10/18 | 460 115 8/16 115 8/15 他2件 | 29,239,775 116,959,100 10/17 | 209億9435万 | 71億7062万 | +63.1% 10/17 | -22.9% 12/25 |
| 2019年 12月期 | 1,100 275 2/25 275 2/22 | 537 8/29 | 16,768,925 67,075,700 2/21 | 226億5970万 | 130億8275万 | +40% 2/22 | -12.76% 4/2 |
| 2020年 12月期 | 653 1/15 | 243 3/13 | 10,659,200 4/30 | 165億2918万 | 66億9165万 | +72.24% 1/27 | -46.23% 3/13 |
| 2021年 12月期 | 2,566 6/17 | 372 1/4 | 31,026,300 3/25 | 985億7239万 | 135億7775万 | +68.17% 2/12 | -41.34% 8/11 |
| 2022年 12月期 | 1,290 2/10 | 606 12/28 | 13,716,500 8/9 | 496億979万 | 239億8875万 | +22.44% 8/9 | -31.21% 2/24 |
| 2023年 12月期 | 681 2/9 | 223 12/8 | 16,482,100 12/11 | 269億8304万 | 91億5941万 | +14.32% 6/14 | -24.35% 2/14 |
| 最新 | 180 2024/4/24 | 163,400 | 82億6029万 | -1.64% 183 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 202%（3.02倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -62%（0.38倍）
- 2024/04/24 vs 2023/12/29
- -27%（0.73倍）