株価チャート
株価
4/16
- 前日 (4/15)
- 1,164
- 始値
- 1,161
- 高値
- 1,167
- 安値
- 1,152
- 終値 -1.03%
- 1,152
- 出来高 +450%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -1.37%
1,168 - 株価（25日）
移動平均値 - -0.35%
1,156 - 出来高（5日）
移動平均値 - +34.15%
2,460
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,161 | 1,167 | 1,152 | 1,152 | -1.03% | 3,300 | 89億8191万 | -0.35% | 15.09 | 1.05 |
| 04/15 | 1,156 | 1,164 | 1,156 | 1,164 | -1.02% | 600 | 90億7547万 | +0.78% | 15.25 | 1.06 |
| 04/12 | 1,181 | 1,190 | 1,156 | 1,176 | +0.09% | 6,800 | 91億6903万 | +1.91% | 15.4 | 1.07 |
| 04/11 | 1,175 | 1,178 | 1,170 | 1,175 | 0% | 900 | 91億6124万 | +1.91% | 15.39 | 1.07 |
| 04/10 | 1,170 | 1,175 | 1,170 | 1,175 | +0.43% | 700 | 91億6124万 | +2.09% | 15.39 | 1.07 |
| 04/09 | 1,179 | 1,180 | 1,161 | 1,170 | +1.39% | 1,200 | 91億2225万 | +1.83% | 15.32 | 1.06 |
| 04/08 | 1,162 | 1,193 | 1,154 | 1,154 | -0.69% | 800 | 89億9750万 | +0.52% | 15.11 | 1.05 |
| 04/05 | 1,176 | 1,176 | 1,162 | 1,162 | -1.44% | 1,400 | 90億5988万 | +1.22% | 15.22 | 1.05 |
| 04/04 | 1,206 | 1,206 | 1,175 | 1,179 | -2.24% | 1,900 | 91億9242万 | +2.79% | 15.44 | 1.07 |
| 04/03 | 1,206 | 1,206 | 1,186 | 1,206 | 0% | 1,800 | 94億294万 | +5.24% | 15.8 | 1.09 |
| 04/02 | 1,204 | 1,213 | 1,186 | 1,206 | -0.66% | 1,100 | 94億294万 | +5.42% | 15.8 | 1.09 |
| 04/01 | 1,212 | 1,214 | 1,168 | 1,214 | +0.17% | 3,400 | 94億6531万 | +6.4% | 15.9 | 1.1 |
| 03/29 | 1,167 | 1,212 | 1,142 | 1,212 | +4.84% | 6,100 | 94億4972万 | +6.6% | 15.87 | 1.1 |
| 03/28 | 1,130 | 1,166 | 1,130 | 1,156 | +1.49% | 3,500 | 90億1310万 | +1.94% | 15.14 | 1.05 |
| 03/27 | 1,139 | 1,139 | 1,116 | 1,139 | +0.26% | 1,500 | 88億8055万 | +0.53% | 14.92 | 1.03 |
| 03/26 | 1,123 | 1,140 | 1,120 | 1,136 | +1.16% | 1,200 | 88億5716万 | +0.26% | 14.88 | 1.03 |
| 03/25 | 1,132 | 1,139 | 1,122 | 1,123 | -1.49% | 3,300 | 87億5580万 | -0.88% | 14.71 | 1.02 |
| 03/22 | 1,137 | 1,146 | 1,137 | 1,140 | -0.61% | 1,700 | 88億8835万 | +0.53% | 14.93 | 1.03 |
| 03/21 | 1,128 | 1,155 | 1,128 | 1,147 | +1.87% | 3,700 | 89億4292万 | +1.15% | 15.02 | 1.04 |
| 03/19 | 1,122 | 1,137 | 1,122 | 1,126 | +0.45% | 93,800 | 87億7919万 | -0.62% | 14.75 | 1.02 |
| 03/18 | 1,123 | 1,123 | 1,119 | 1,121 | -0.18% | 300 | 87億4021万 | -1.15% | 14.68 | 1.02 |
| 03/15 | 1,117 | 1,135 | 1,108 | 1,123 | +0.63% | 1,200 | 87億5580万 | -1.06% | 14.71 | 1.02 |
| 03/14 | 1,111 | 1,116 | 1,111 | 1,116 | +0.18% | 500 | 87億122万 | -1.85% | 14.62 | 1.01 |
| 03/13 | 1,117 | 1,120 | 1,114 | 1,114 | +0.18% | 1,000 | 86億8563万 | -2.19% | 14.59 | 1.01 |
| 03/12 | 1,113 | 1,113 | 1,107 | 1,112 | -1.16% | 600 | 86億7004万 | -2.71% | 14.56 | 1.01 |
| 03/11 | 1,135 | 1,135 | 1,113 | 1,125 | -0.88% | 1,100 | 87億7140万 | -1.75% | 14.73 | 1.02 |
| 03/08 | 1,138 | 1,146 | 1,135 | 1,135 | -1.3% | 4,900 | 88億4936万 | -0.96% | 14.87 | 1.03 |
| 03/07 | 1,137 | 1,151 | 1,125 | 1,150 | +1.14% | 3,600 | 89億6632万 | +0.52% | 15.06 | 1.04 |
| 03/06 | 1,131 | 1,149 | 1,131 | 1,137 | +0.53% | 1,900 | 88億6496万 | -0.52% | 14.89 | 1.03 |
| 03/05 | 1,139 | 1,140 | 1,130 | 1,131 | -0.62% | 1,000 | 88億1818万 | -0.96% | 14.81 | 1.03 |
| 03/04 | 1,139 | 1,151 | 1,130 | 1,138 | -1.13% | 500 | 88億7275万 | -0.26% | 14.9 | 1.03 |
| 03/01 | 1,146 | 1,154 | 1,137 | 1,151 | +0.52% | 3,000 | 89億7411万 | +0.96% | 15.08 | 1.04 |
| 02/29 | 1,145 | 1,157 | 1,145 | 1,145 | -1.04% | 500 | 89億2733万 | +0.53% | 15 | 1.04 |
| 02/28 | 1,136 | 1,157 | 1,136 | 1,157 | 0% | 900 | 90億2089万 | +1.67% | 15.15 | 1.05 |
| 02/27 | 1,120 | 1,157 | 1,111 | 1,157 | +3.67% | 4,300 | 90億2089万 | +1.76% | 15.15 | 1.05 |
| 02/26 | 1,125 | 1,141 | 1,113 | 1,116 | -0.8% | 2,700 | 87億122万 | -1.67% | 14.62 | 1.01 |
| 02/22 | 1,142 | 1,142 | 1,122 | 1,125 | -1.06% | 700 | 87億7140万 | -0.88% | 14.73 | 1.02 |
| 02/21 | 1,132 | 1,147 | 1,127 | 1,137 | +1.16% | 3,000 | 88億6496万 | +0.18% | 14.89 | 1.03 |
| 02/20 | 1,142 | 1,142 | 1,124 | 1,124 | -1.14% | 1,700 | 87億6360万 | -0.97% | 14.72 | 1.02 |
| 02/19 | 1,141 | 1,141 | 1,125 | 1,137 | -0.44% | 2,600 | 88億6496万 | +0.18% | 14.89 | 1.03 |
| 02/16 | 1,129 | 1,142 | 1,090 | 1,142 | +0.79% | 4,300 | 89億394万 | +0.71% | 14.96 | 1.04 |
| 02/15 | 1,134 | 1,141 | 1,115 | 1,133 | -1.13% | 4,200 | 88億3377万 | -0.09% | 14.84 | 1.03 |
| 02/14 | 1,147 | 1,147 | 1,123 | 1,146 | +1.42% | 2,200 | 89億3513万 | +1.06% | 15.01 | 1.04 |
| 02/13 | 1,146 | 1,146 | 1,119 | 1,130 | -1.57% | 2,000 | 88億1038万 | -0.26% | 14.8 | 1.03 |
| 02/09 | 1,137 | 1,153 | 1,121 | 1,148 | -0.17% | 5,600 | 89億5072万 | +1.06% | 15.04 | 1.04 |
| 02/08 | 1,159 | 1,159 | 1,123 | 1,150 | -0.78% | 2,400 | 89億6632万 | +0.97% | 15.06 | 1.04 |
| 02/07 | 1,146 | 1,173 | 1,136 | 1,159 | -0.94% | 3,500 | 90億3649万 | +1.93% | 15.18 | 1.05 |
| 02/06 | 1,109 | 1,180 | 1,086 | 1,170 | -4.8% | 34,100 | 91億2225万 | +3.17% | 15.32 | 1.06 |
| 02/05 | 1,191 | 1,295 | 1,174 | 1,229 | +5.86% | 41,400 | 95億8226万 | +8.38% | 16.1 | 1.12 |
| 02/02 | 1,132 | 1,197 | 1,124 | 1,161 | +2.56% | 10,200 | 90億5208万 | +2.65% | 15.21 | 1.05 |
| 02/01 | 1,088 | 1,167 | 1,088 | 1,132 | +2.35% | 12,500 | 88億2597万 | -0.09% | 14.83 | 1.03 |
| 01/31 | 1,115 | 1,115 | 1,081 | 1,106 | -0.36% | 5,900 | 86億2326万 | -2.47% | 14.49 | 1 |
| 01/30 | 1,112 | 1,112 | 1,110 | 1,110 | 0% | 700 | 86億5444万 | -2.37% | 14.54 | 1.01 |
| 01/29 | 1,117 | 1,118 | 1,110 | 1,110 | -0.89% | 2,300 | 86億5444万 | -2.55% | 14.54 | 1.01 |
| 01/26 | 1,108 | 1,120 | 1,106 | 1,120 | +1.08% | 1,300 | 87億3241万 | -1.84% | 14.67 | 1.02 |
| 01/25 | 1,123 | 1,128 | 1,064 | 1,108 | -1.25% | 7,600 | 86億3885万 | -2.98% | 14.51 | 1.01 |
| 01/24 | 1,123 | 1,125 | 1,115 | 1,122 | -0.27% | 3,100 | 87億4800万 | -1.92% | 14.7 | 1.02 |
| 01/23 | 1,120 | 1,136 | 1,120 | 1,125 | +0.45% | 1,200 | 87億7140万 | -1.92% | 14.73 | 1.02 |
| 01/22 | 1,132 | 1,135 | 1,120 | 1,120 | -0.62% | 1,800 | 87億3241万 | -2.52% | 14.67 | 1.02 |
| 01/19 | 1,137 | 1,137 | 1,127 | 1,127 | +0.99% | 1,600 | 87億8699万 | -2.17% | 14.76 | 1.02 |
| 01/18 | 1,137 | 1,137 | 1,114 | 1,116 | -0.53% | 2,700 | 87億122万 | -3.29% | 14.62 | 1.01 |
| 01/17 | 1,122 | 1,123 | 1,111 | 1,122 | -0.44% | 1,000 | 87億4800万 | -2.86% | 14.7 | 1.02 |
| 01/16 | 1,116 | 1,127 | 1,107 | 1,127 | +0.18% | 1,200 | 87億8699万 | -1.91% | 14.76 | 1.02 |
| 01/15 | 1,115 | 1,159 | 1,111 | 1,125 | +0.9% | 8,200 | 87億7140万 | -1.57% | 14.73 | 1.02 |
| 01/12 | 1,133 | 1,134 | 1,090 | 1,115 | -1.33% | 15,700 | 86億9343万 | -1.93% | 14.6 | 1.01 |
| 01/11 | 1,135 | 1,148 | 1,130 | 1,130 | -0.26% | 5,200 | 88億1038万 | 0% | 14.8 | 1.03 |
| 01/10 | 1,130 | 1,154 | 1,130 | 1,133 | -0.7% | 5,200 | 88億3377万 | +0.89% | 14.84 | 1.03 |
| 01/09 | 1,157 | 1,166 | 1,123 | 1,141 | -3.79% | 8,200 | 88億9614万 | +2.24% | 14.94 | 1.04 |
| 01/05 | 1,216 | 1,216 | 1,146 | 1,186 | -2.71% | 4,600 | 92億4700万 | +7.04% | 15.53 | 1.08 |
| 01/04 | 1,100 | 1,334 | 1,100 | 1,219 | +10.82% | 44,400 | 95億429万 | +10.92% | 15.97 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 1,096 | 1,140 | 1,083 | 1,100 | +0.36% | 10,100 | 85億7648万 | +1.1% | 13.54 | 1 |
| 12/28 | 1,103 | 1,126 | 1,072 | 1,096 | -5.92% | 22,000 | 85億4529万 | +1.39% | 13.49 | 0.99 |
| 12/27 | 1,161 | 1,174 | 1,146 | 1,165 | +0.26% | 15,500 | 90億8327万 | +8.37% | 14.34 | 1.05 |
| 12/26 | 1,198 | 1,198 | 1,144 | 1,162 | -3.09% | 15,700 | 90億5988万 | +9.01% | 14.3 | 1.05 |
| 12/25 | 1,200 | 1,200 | 1,176 | 1,199 | +1.78% | 10,000 | 93億4836万 | +13.43% | 14.76 | 1.09 |
| 12/22 | 1,184 | 1,184 | 1,164 | 1,178 | -0.08% | 3,300 | 91億8463万 | +12.51% | 14.5 | 1.07 |
| 12/21 | 1,159 | 1,198 | 1,150 | 1,179 | +1.73% | 12,100 | 91億9242万 | +13.69% | 14.51 | 1.07 |
| 12/20 | 1,134 | 1,185 | 1,134 | 1,159 | +1.4% | 4,500 | 90億3649万 | +12.85% | 14.27 | 1.05 |
| 12/19 | 1,162 | 1,165 | 1,143 | 1,143 | -0.17% | 1,900 | 89億1174万 | +12.17% | 14.07 | 1.03 |
| 12/18 | 1,165 | 1,166 | 1,135 | 1,145 | -1.72% | 7,100 | 89億2733万 | +13.25% | 14.09 | 1.04 |
| 12/15 | 1,180 | 1,199 | 1,150 | 1,165 | -1.85% | 4,700 | 90億8327万 | +16.27% | 14.34 | 1.05 |
| 12/14 | 1,189 | 1,190 | 1,125 | 1,187 | -0.17% | 11,800 | 92億5480万 | +19.42% | 14.61 | 1.07 |
| 12/13 | 1,181 | 1,191 | 1,125 | 1,189 | -0.83% | 18,900 | 92億7039万 | +20.83% | 14.64 | 1.08 |
| 12/12 | 1,200 | 1,296 | 1,171 | 1,199 | +2.39% | 48,200 | 93億4836万 | +22.97% | 14.76 | 1.09 |
| 12/11 | 1,128 | 1,195 | 1,112 | 1,171 | +3.81% | 76,500 | 91億3005万 | +21.35% | 14.41 | 1.06 |
| 12/08 | 1,128 | 1,128 | 1,128 | 1,128 | +15.34% | 10,200 | 87億9479万 | +18.12% | 13.89 | 1.02 |
| 12/07 | 980 | 988 | 958 | 978 | -0.2% | 2,200 | 76億2527万 | +3.27% | 12.04 | 0.89 |
| 12/06 | 972 | 980 | 971 | 980 | +1.14% | 10,500 | 76億4086万 | +3.81% | 12.06 | 0.89 |
| 12/05 | 950 | 969 | 950 | 969 | +2% | 2,300 | 75億5509万 | +2.98% | 11.93 | 0.88 |
| 12/04 | 944 | 963 | 944 | 950 | +0.74% | 3,400 | 74億696万 | +1.17% | 11.69 | 0.86 |
| 12/01 | 960 | 960 | 943 | 943 | -1.98% | 400 | 73億5238万 | +0.53% | 11.61 | 0.85 |
| 11/30 | 936 | 962 | 936 | 962 | +1.26% | 2,000 | 75億52万 | +2.56% | 11.84 | 0.87 |
| 11/29 | 959 | 959 | 950 | 950 | 0% | 1,200 | 74億696万 | +1.39% | 11.69 | 0.86 |
| 11/28 | 951 | 951 | 947 | 950 | -0.11% | 500 | 74億696万 | +1.5% | 11.69 | 0.86 |
| 11/27 | 948 | 951 | 938 | 951 | +1.71% | 1,100 | 74億1475万 | +1.6% | 11.71 | 0.86 |
| 11/24 | 936 | 948 | 935 | 935 | -0.11% | 1,100 | 72億9000万 | -0.11% | 11.51 | 0.85 |
| 11/22 | 944 | 944 | 933 | 936 | -0.11% | 900 | 72億9780万 | 0% | 11.52 | 0.85 |
| 11/21 | 937 | 937 | 937 | 937 | -0.85% | 1,000 | 73億560万 | +0.11% | 11.53 | 0.85 |
| 11/20 | 945 | 945 | 937 | 945 | +0.85% | 400 | 73億6797万 | +0.85% | 11.63 | 0.86 |
| 11/17 | 937 | 937 | 937 | 937 | -0.21% | 400 | 73億560万 | 0% | 11.53 | 0.85 |
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 | 256 4/28 | 108 10/10 | 96,500 10/27 | - | - | +28.56% 12/2 | -46.13% 10/10 |
| 2009年 12月期 | 165 1/6 | 91 3/16 | 43,000 12/7 | - | - | +35.94% 12/11 | -21.47% 3/16 |
| 2010年 12月期 | 140 4/15 | 103 2/22 2/19 他2件 | 13,000 12/17 12/13 | 10億9155万 | 8億307万 | +19.58% 4/15 | -13.16% 8/12 |
| 2011年 12月期 | 393 4/14 | 85 3/15 | 437,500 4/15 | 30億6414万 | 6億6272万 | +162.91% 4/14 | -23.96% 5/20 |
| 2012年 12月期 | 211 10/30 | 101 5/15 | 687,500 10/30 | 16億4512万 | 7億8747万 | +40.16% 10/29 | -14.72% 5/15 |
| 2013年 12月期 | 316 11/14 | 128 2/15 | 512,700 11/14 | 24億6378万 | 9億9799万 | +40.56% 11/8 | -16.52% 2/15 |
| 2014年 12月期 | 625 12/15 | 201 3/12 | 1,199,700 12/15 | 48億7300万 | 15億6715万 | +38.14% 9/2 | -16.26% 3/3 |
| 2015年 12月期 | 590 1/5 | 334 7/9 | 885,100 7/10 | 46億11万 | 26億413万 | +13.32% 8/7 | -17.77% 2/17 |
| 2016年 12月期 | 452 10/24 | 283 2/12 | 1,653,600 10/24 | 35億2415万 | 22億649万 | +14.45% 10/24 | -12.67% 2/12 |
| 2017年 12月期 | 740 12/25 | 403 1/13 | 730,600 2/28 | 57億6963万 | 31億4211万 | +37.59% 1/30 | -8.92% 4/14 |
| 2018年 12月期 | 1,184 1/31 | 705 1/4 | 1,977,700 1/31 | 92億3141万 | 54億9674万 | +16.12% 8/30 | -13.11% 10/11 |
| 2019年 12月期 | 1,027 1/17 | 758 3/25 | 263,000 2/12 | 80億731万 | 59億997万 | +11.27% 11/19 | -16.03% 2/12 |
| 2020年 12月期 | 1,050 1/24 | 640 3/13 | 202,500 2/12 | 81億8664万 | 49億8995万 | +8.41% 4/28 | -25.31% 3/13 |
| 2021年 12月期 | 1,417 10/11 | 920 5/12 | 110,400 2/16 | 110億4806万 | 71億7305万 | +10.5% 10/13 | -12.33% 1/6 |
| 2022年 12月期 | 1,002 1/4 | 801 12/29 | 80,000 1/5 | 78億1239万 | 62億4523万 | +8.61% 8/3 | -7.77% 2/10 |
| 2023年 12月期 | 1,296 12/12 | 775 1/18 1/17 | 78,900 1/6 | 101億465万 | 60億4252万 | +22.94% 12/12 | -3.3% 1/18 |
| 最新 | 1,152 2024/4/16 | 3,300 | 89億8191万 | -0.35% 1,156 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 96%（1.96倍）
- 2000/12/28 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -48%（0.52倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/29 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/29
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 119%（2.19倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/16 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
85円（2011/03/15） - 1255%（13.55倍）
1,152円（4/16）