株価チャート
株価
4/24
- 前日 (4/23)
- 153
- 始値
- 153
- 高値
- 155
- 安値
- 148
- 終値 -0.65%
- 152
- 出来高 -61.83%
- 511,900
乖離率
- 株価（5日）
移動平均値 - +2.7%
148 - 株価（25日）
移動平均値 - -1.94%
155 - 出来高（5日）
移動平均値 - -42.18%
885,320
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 | 153 | 155 | 148 | 152 | -0.65% | 511,900 | 136億9980万 | -1.94% | - | 3.55 |
| 04/23 | 145 | 155 | 145 | 153 | +4.79% | 1,341,200 | 137億8993万 | -0.65% | - | 3.58 |
| 04/22 | 144 | 150 | 142 | 146 | +0.69% | 455,400 | 131億5902万 | -4.58% | - | 3.41 |
| 04/19 | 143 | 146 | 137 | 145 | 0% | 1,321,400 | 130億6889万 | -5.23% | - | 3.39 |
| 04/18 | 144 | 147 | 141 | 145 | +0.69% | 796,700 | 130億6889万 | -4.61% | - | 3.39 |
| 04/17 | 147 | 151 | 144 | 144 | -2.04% | 789,200 | 129億7876万 | -5.26% | - | 3.37 |
| 04/16 | 148 | 152 | 142 | 147 | -0.68% | 1,540,300 | 132億4915万 | -2.65% | - | 3.44 |
| 04/15 | 150 | 153 | 147 | 148 | -3.27% | 1,145,200 | 133億3928万 | -1.99% | - | 3.46 |
| 04/12 | 159 | 161 | 153 | 153 | -4.38% | 1,483,600 | 137億8993万 | +2% | - | 3.58 |
| 04/11 | 159 | 163 | 159 | 160 | -0.62% | 922,000 | 144億2084万 | +6.67% | - | 3.74 |
| 04/10 | 165 | 167 | 159 | 161 | -4.17% | 1,329,800 | 145億1097万 | +8.05% | - | 3.76 |
| 04/09 | 170 | 172 | 158 | 168 | -3.45% | 3,274,600 | 151億4189万 | +13.51% | - | 3.93 |
| 04/08 | 182 | 183 | 170 | 174 | -3.33% | 3,375,400 | 156億8267万 | +18.37% | - | 4.07 |
| 04/05 | 169 | 188 | 167 | 180 | +4.65% | 5,555,100 | 162億2345万 | +24.14% | - | 4.21 |
| 04/04 | 164 | 189 | 162 | 172 | +4.88% | 9,769,000 | 155億241万 | +20.28% | - | 4.02 |
| 04/03 | 160 | 166 | 156 | 164 | +4.46% | 1,306,800 | 147億8136万 | +15.49% | - | 3.83 |
| 04/02 | 165 | 166 | 155 | 157 | -5.99% | 1,618,500 | 141億5045万 | +11.35% | - | 3.67 |
| 04/01 | 161 | 170 | 157 | 167 | +3.73% | 2,066,800 | 150億5176万 | +20.14% | - | 3.9 |
| 03/29 | 150 | 162 | 150 | 161 | +7.33% | 2,287,800 | 145億1097万 | +16.67% | - | 3.76 |
| 03/28 | 140 | 151 | 140 | 150 | +7.14% | 1,258,300 | 135億1954万 | +10.29% | - | 3.51 |
| 03/27 | 144 | 145 | 138 | 140 | -2.1% | 1,174,900 | 126億1824万 | +3.7% | - | 3.27 |
| 03/26 | 146 | 147 | 143 | 143 | -2.72% | 1,088,900 | 128億8863万 | +6.72% | - | 3.34 |
| 03/25 | 149 | 152 | 146 | 147 | -2.65% | 1,065,800 | 132億4915万 | +10.53% | - | 3.44 |
| 03/22 | 146 | 152 | 142 | 151 | +3.42% | 2,286,800 | 136億967万 | +14.39% | - | 3.53 |
| 03/21 | 134 | 155 | 133 | 146 | +10.61% | 7,533,000 | 131億5902万 | +11.45% | - | 3.41 |
| 03/19 | 130 | 134 | 128 | 132 | +0.76% | 632,600 | 118億9719万 | +1.54% | - | 3.09 |
| 03/18 | 131 | 133 | 127 | 131 | +0.77% | 476,800 | 118億706万 | +1.55% | - | 3.06 |
| 03/15 | 131 | 134 | 129 | 130 | -2.26% | 507,500 | 117億1693万 | +0.78% | - | 3.04 |
| 03/14 | 133 | 137 | 132 | 133 | +0.76% | 291,200 | 119億8732万 | +3.1% | - | 3.11 |
| 03/13 | 135 | 137 | 132 | 132 | -2.94% | 423,000 | 118億9719万 | +2.33% | - | 3.09 |
| 03/12 | 132 | 136 | 130 | 136 | +1.49% | 380,200 | 122億5772万 | +5.43% | - | 3.18 |
| 03/11 | 136 | 139 | 130 | 134 | -2.19% | 879,400 | 120億7746万 | +3.88% | - | 3.13 |
| 03/08 | 137 | 144 | 137 | 137 | -1.44% | 813,900 | 123億4785万 | +6.2% | - | 3.2 |
| 03/07 | 140 | 143 | 137 | 139 | +0.72% | 1,032,500 | 125億2811万 | +7.75% | - | 3.25 |
| 03/06 | 134 | 140 | 133 | 138 | +3.76% | 742,900 | 124億3798万 | +6.98% | - | 3.23 |
| 03/05 | 135 | 135 | 131 | 133 | -2.21% | 718,600 | 119億8732万 | +3.1% | - | 3.11 |
| 03/04 | 136 | 140 | 135 | 136 | +0.74% | 588,100 | 122億5772万 | +4.62% | - | 3.18 |
| 03/01 | 138 | 141 | 134 | 135 | -0.74% | 974,400 | 121億6759万 | +3.05% | - | 3.16 |
| 02/29 | 145 | 145 | 134 | 136 | -6.21% | 2,612,600 | 122億5772万 | +3.03% | - | 3.18 |
| 02/28 | 132 | 147 | 130 | 145 | +9.85% | 3,013,700 | 130億6889万 | +9.85% | - | 3.39 |
| 02/27 | 122 | 133 | 121 | 132 | +8.2% | 1,690,000 | 118億9719万 | -0.75% | - | 3.09 |
| 02/26 | 119 | 124 | 118 | 122 | +2.52% | 1,780,300 | 109億9589万 | -8.96% | - | 2.85 |
| 02/22 | 124 | 124 | 116 | 119 | -2.46% | 1,096,800 | 107億2550万 | -11.85% | - | 2.78 |
| 02/21 | 123 | 125 | 121 | 122 | -1.61% | 496,500 | 109億9589万 | -10.95% | - | 2.85 |
| 02/20 | 122 | 127 | 122 | 124 | +0.81% | 468,400 | 111億7615万 | -10.14% | - | 2.9 |
| 02/19 | 121 | 127 | 119 | 123 | +4.24% | 1,077,800 | 110億8602万 | -12.14% | - | 2.87 |
| 02/16 | 114 | 121 | 114 | 118 | +2.61% | 690,300 | 106億3537万 | -16.31% | - | 2.76 |
| 02/15 | 120 | 122 | 115 | 115 | -5.74% | 717,800 | 103億6498万 | -19.58% | - | 2.69 |
| 02/14 | 120 | 123 | 120 | 122 | 0% | 293,400 | 109億9589万 | -15.86% | - | 2.85 |
| 02/13 | 123 | 126 | 120 | 122 | 0% | 469,900 | 90億9431万 | -16.44% | - | 2.85 |
| 02/09 | 125 | 127 | 121 | 122 | -1.61% | 710,200 | 90億9431万 | -17.57% | - | 2.85 |
| 02/08 | 129 | 131 | 124 | 124 | -4.62% | 907,900 | 92億4340万 | -17.33% | - | 2.9 |
| 02/07 | 133 | 136 | 129 | 130 | -2.99% | 646,400 | 96億9066万 | -14.47% | - | 3.04 |
| 02/06 | 135 | 135 | 133 | 134 | -0.74% | 242,200 | 99億8884万 | -12.42% | - | 3.13 |
| 02/05 | 135 | 138 | 133 | 135 | 0% | 306,700 | 100億6338万 | -12.9% | - | 3.16 |
| 02/02 | 136 | 142 | 135 | 135 | +0.75% | 646,400 | 100億6338万 | -13.46% | - | 3.16 |
| 02/01 | 134 | 137 | 132 | 134 | 0% | 699,800 | 99億8884万 | -15.19% | - | 3.13 |
| 01/31 | 138 | 138 | 132 | 134 | -2.9% | 1,206,700 | 99億8884万 | -15.72% | - | 3.13 |
| 01/30 | 144 | 144 | 137 | 138 | -4.17% | 1,368,000 | 102億8701万 | -14.29% | - | 3.23 |
| 01/29 | 145 | 146 | 143 | 144 | -0.69% | 577,800 | 107億3427万 | -11.11% | - | 3.37 |
| 01/26 | 150 | 151 | 145 | 145 | -7.05% | 2,040,200 | 108億882万 | -11.04% | - | 3.39 |
| 01/25 | 156 | 158 | 155 | 156 | -0.64% | 306,400 | 116億2880万 | -4.29% | - | 3.65 |
| 01/24 | 156 | 160 | 155 | 157 | +0.64% | 331,600 | 117億334万 | -4.27% | - | 3.67 |
| 01/23 | 160 | 161 | 156 | 156 | -1.27% | 451,100 | 116億2880万 | -4.88% | - | 3.65 |
| 01/22 | 158 | 159 | 155 | 158 | +1.28% | 324,400 | 117億7788万 | -4.24% | - | 3.69 |
| 01/19 | 156 | 158 | 154 | 156 | 0% | 724,700 | 116億2880万 | -5.45% | - | 3.65 |
| 01/18 | 157 | 164 | 156 | 156 | 0% | 913,700 | 116億2880万 | -6.02% | - | 3.65 |
| 01/17 | 159 | 160 | 156 | 156 | -1.89% | 732,800 | 116億2880万 | -6.02% | - | 3.65 |
| 01/16 | 158 | 167 | 158 | 159 | 0% | 791,800 | 118億5243万 | -4.79% | - | 3.72 |
| 01/15 | 161 | 162 | 159 | 159 | -2.45% | 254,800 | 118億5243万 | -5.36% | - | 3.72 |
| 01/12 | 160 | 163 | 157 | 163 | +1.88% | 771,900 | 121億5060万 | -3.55% | - | 3.81 |
| 01/11 | 163 | 163 | 160 | 160 | -1.23% | 394,400 | 119億2697万 | -5.88% | - | 3.74 |
| 01/10 | 164 | 166 | 162 | 162 | -1.22% | 534,200 | 120億7606万 | -4.71% | - | 3.79 |
| 01/09 | 166 | 168 | 164 | 164 | -0.61% | 317,300 | 122億2515万 | -4.09% | - | 3.83 |
| 01/05 | 168 | 169 | 165 | 165 | -2.94% | 399,400 | 122億9969万 | -3.51% | - | 3.86 |
| 01/04 | 163 | 170 | 160 | 170 | +3.03% | 819,300 | 126億7241万 | -0.58% | - | 3.97 |
| 2023 | ||||||||||
| 12/29 | 170 | 172 | 165 | 165 | -1.79% | 1,389,900 | 122億9969万 | -4.07% | - | 3.19 |
| 12/28 | 186 | 188 | 168 | 168 | -4.55% | 5,347,700 | 125億2332万 | -2.33% | - | 3.25 |
| 12/27 | 173 | 177 | 170 | 176 | +2.33% | 759,400 | 131億1967万 | +2.33% | - | 3.4 |
| 12/26 | 169 | 174 | 169 | 172 | +0.58% | 467,700 | 128億2149万 | 0% | - | 3.33 |
| 12/25 | 171 | 172 | 167 | 171 | 0% | 817,700 | 127億4695万 | 0% | - | 3.31 |
| 12/22 | 176 | 176 | 169 | 171 | 0% | 920,900 | 127億4695万 | 0% | - | 3.31 |
| 12/21 | 164 | 171 | 164 | 171 | +1.79% | 332,800 | 127億4695万 | +0.59% | - | 3.31 |
| 12/20 | 166 | 174 | 165 | 168 | +1.82% | 598,900 | 125億2332万 | -1.18% | - | 3.25 |
| 12/19 | 162 | 165 | 160 | 165 | +1.23% | 197,600 | 122億9969万 | -2.37% | - | 3.19 |
| 12/18 | 165 | 165 | 156 | 163 | -1.81% | 1,234,600 | 121億5060万 | -2.98% | - | 3.15 |
| 12/15 | 166 | 170 | 164 | 166 | 0% | 368,800 | 123億7423万 | -1.19% | - | 3.21 |
| 12/14 | 170 | 173 | 165 | 166 | -1.78% | 513,700 | 123億7423万 | -1.19% | - | 3.21 |
| 12/13 | 167 | 169 | 165 | 169 | +1.2% | 542,300 | 125億9786万 | +0.6% | - | 3.27 |
| 12/12 | 172 | 172 | 165 | 167 | -2.91% | 630,500 | 124億4878万 | -0.6% | - | 3.23 |
| 12/11 | 176 | 177 | 172 | 172 | -0.58% | 404,700 | 128億2149万 | +2.38% | - | 3.33 |
| 12/08 | 173 | 175 | 169 | 173 | -1.14% | 728,700 | 128億9604万 | +2.98% | - | 3.34 |
| 12/07 | 181 | 182 | 174 | 175 | -4.37% | 698,400 | 130億4513万 | +4.79% | - | 3.38 |
| 12/06 | 185 | 186 | 179 | 183 | +1.1% | 777,800 | 136億4147万 | +9.58% | - | 3.54 |
| 12/05 | 185 | 192 | 180 | 181 | -2.16% | 1,091,500 | 134億9239万 | +9.04% | - | 3.5 |
| 12/04 | 172 | 194 | 172 | 185 | +6.32% | 3,956,100 | 137億9056万 | +12.12% | - | 3.58 |
| 12/01 | 167 | 175 | 164 | 174 | +5.45% | 1,181,500 | 129億7058万 | +6.1% | - | 3.36 |
| 11/30 | 172 | 173 | 163 | 165 | -4.62% | 1,923,100 | 122億9969万 | +1.23% | - | 3.19 |
| 11/29 | 176 | 181 | 172 | 173 | 0% | 1,745,000 | 128億9604万 | +6.13% | - | 3.34 |
| 11/28 | 176 | 177 | 172 | 173 | -2.26% | 1,970,300 | 128億9604万 | +6.79% | - | 3.34 |
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 | |
| 2015年 12月期 | 1,763 6/16 | 916 8/25 | 15,153,000 6/16 | 700億5633万 | 372億3173万 | +19.67% 10/2 | -20.22% 8/24 |
| 2016年 12月期 | 2,669 6/9 | 897 2/12 | 3,638,900 6/9 | 1084億8417万 | 364億5946万 | +38.12% 6/9 | -15.6% 2/12 |
| 2017年 12月期 | 2,196 2/2 | 1,345 9/8 | 870,400 2/23 | 898億5680万 | 622億9475万 | +20.07% 12/19 | -14.63% 4/12 |
| 2018年 12月期 | 2,229 1/25 | 1,450 12/25 | 978,200 1/17 | 1094億6953万 | 714億2932万 | +21.83% 11/19 | -21.67% 12/25 |
| 2019年 12月期 | 2,114 4/18 | 1,116 11/14 | 1,728,900 4/18 | 1041億7221万 | 571億8038万 | +24.6% 1/27 | -17.3% 7/22 |
| 2020年 12月期 | 2,216 10/13 | 1,036 3/23 | 1,088,100 4/14 | 1140億6837万 | 531億2338万 | +27.26% 4/15 | -34.01% 3/23 |
| 2021年 12月期 | 2,557 9/7 | 1,185 12/13 | 2,143,400 8/11 | 1322億7207万 | 653億4433万 | +28.2% 8/17 | -19.94% 12/6 |
| 2022年 12月期 | 1,302 1/12 | 247 12/28 12/26 | 19,348,500 5/25 | 718億256万 | 152億4093万 | +22.33% 2/1 | -50.17% 5/27 |
| 2023年 12月期 | 398 3/7 | 146 11/14 | 16,808,400 7/5 | 253億3437万 | 108億8336万 | +23.89% 2/16 | -31.78% 10/11 |
| 最新 | 152 2024/4/24 | 511,900 | 136億9980万 | -1.94% 155 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 93%（1.93倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -79%（0.21倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/04/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
146円（2023/11/14） - 4%（1.04倍）
152円（4/24）