株価チャート
株価
4/25
- 前日 (4/24)
- 1,742
- 始値
- 1,662
- 高値
- 1,685
- 安値
- 1,568
- 終値 -9.99%
- 1,568
- 出来高 +327.28%
- 1,112,200
乖離率
- 株価（5日）
移動平均値 - -8.36%
1,711 - 株価（25日）
移動平均値 - -8.89%
1,721 - 出来高（5日）
移動平均値 - +168.41%
414,360
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,662 | 1,685 | 1,568 | 1,568 | -9.99% | 1,112,200 | 1494億7430万 | -8.89% | 14.03 | 2.71 |
| 04/24 | 1,739 | 1,772 | 1,721 | 1,742 | +1.28% | 260,300 | 1660億6137万 | +0.87% | 15.59 | 3.01 |
| 04/23 | 1,760 | 1,780 | 1,717 | 1,720 | -3.21% | 272,400 | 1639億6416万 | -0.35% | 15.39 | 2.97 |
| 04/22 | 1,778 | 1,807 | 1,760 | 1,777 | +1.6% | 217,500 | 1693億9785万 | +3.01% | 15.9 | 3.07 |
| 04/19 | 1,750 | 1,760 | 1,729 | 1,749 | -0.79% | 209,400 | 1667億2867万 | +1.69% | 15.65 | 3.02 |
| 04/18 | 1,752 | 1,780 | 1,743 | 1,763 | +0.11% | 128,700 | 1680億6326万 | +2.68% | 15.78 | 3.04 |
| 04/17 | 1,776 | 1,776 | 1,749 | 1,761 | -0.84% | 145,500 | 1678億7260万 | +2.8% | 15.76 | 3.04 |
| 04/16 | 1,757 | 1,783 | 1,727 | 1,776 | +0.11% | 175,600 | 1693億252万 | +3.86% | 15.89 | 3.07 |
| 04/15 | 1,785 | 1,801 | 1,770 | 1,774 | -1.93% | 182,000 | 1691億1187万 | +3.93% | 15.87 | 3.06 |
| 04/12 | 1,795 | 1,820 | 1,793 | 1,809 | +1.74% | 235,900 | 1724億4835万 | +6.22% | 16.19 | 3.12 |
| 04/11 | 1,735 | 1,778 | 1,730 | 1,778 | +1.54% | 201,200 | 1694億9318万 | +4.77% | 15.91 | 3.07 |
| 04/10 | 1,735 | 1,754 | 1,733 | 1,751 | +0.92% | 156,700 | 1669億1932万 | +3.43% | 15.67 | 3.02 |
| 04/09 | 1,718 | 1,736 | 1,710 | 1,735 | +1.64% | 127,900 | 1653億9408万 | +2.72% | 15.52 | 3 |
| 04/08 | 1,688 | 1,717 | 1,688 | 1,707 | +1.19% | 151,400 | 1627億2489万 | +1.25% | 15.27 | 2.95 |
| 04/05 | 1,669 | 1,694 | 1,665 | 1,687 | +0.42% | 147,900 | 1608億1833万 | +0.06% | 15.1 | 2.91 |
| 04/04 | 1,681 | 1,700 | 1,672 | 1,680 | -0.12% | 134,000 | 1601億5104万 | -0.36% | 15.03 | 2.9 |
| 04/03 | 1,702 | 1,708 | 1,650 | 1,682 | -1.64% | 273,200 | 1603億4169万 | -0.18% | 15.05 | 2.9 |
| 04/02 | 1,712 | 1,719 | 1,698 | 1,710 | -0.06% | 187,000 | 1630億1088万 | +1.54% | 15.3 | 2.95 |
| 04/01 | 1,693 | 1,714 | 1,680 | 1,711 | +1.54% | 128,500 | 1631億620万 | +1.78% | 15.31 | 2.95 |
| 03/29 | 1,660 | 1,685 | 1,660 | 1,685 | +1.32% | 104,400 | 1606億2768万 | +0.36% | 15.08 | 2.91 |
| 03/28 | 1,686 | 1,689 | 1,657 | 1,663 | -1.13% | 169,800 | 1585億3046万 | -0.89% | 14.88 | 2.87 |
| 03/27 | 1,703 | 1,703 | 1,676 | 1,682 | -1.23% | 218,900 | 1603億4169万 | +0.24% | 15.05 | 2.9 |
| 03/26 | 1,686 | 1,705 | 1,686 | 1,703 | +1.01% | 108,800 | 1623億4358万 | +1.55% | 15.24 | 2.94 |
| 03/25 | 1,722 | 1,735 | 1,681 | 1,686 | -2.15% | 165,800 | 1607億2300万 | +0.54% | 15.09 | 2.91 |
| 03/22 | 1,723 | 1,727 | 1,703 | 1,723 | +0.06% | 113,600 | 1642億5014万 | +2.74% | 15.42 | 2.97 |
| 03/21 | 1,725 | 1,743 | 1,722 | 1,722 | +0.64% | 128,900 | 1641億5481万 | +2.74% | 15.41 | 2.97 |
| 03/19 | 1,699 | 1,721 | 1,693 | 1,711 | +1.3% | 153,500 | 1631億620万 | +2.09% | 15.31 | 2.95 |
| 03/18 | 1,667 | 1,695 | 1,659 | 1,689 | +1.62% | 146,600 | 1610億899万 | +0.84% | 15.11 | 2.92 |
| 03/15 | 1,665 | 1,678 | 1,650 | 1,662 | -0.3% | 100,900 | 1584億3513万 | -0.89% | 14.87 | 2.87 |
| 03/14 | 1,681 | 1,684 | 1,646 | 1,667 | -0.3% | 151,100 | 1589億1177万 | -0.71% | 14.92 | 2.88 |
| 03/13 | 1,703 | 1,704 | 1,667 | 1,672 | -1.3% | 116,600 | 1593億8841万 | -0.77% | 14.96 | 2.89 |
| 03/12 | 1,684 | 1,698 | 1,673 | 1,694 | +0.24% | 119,300 | 1614億8563万 | +0.12% | 15.16 | 2.92 |
| 03/11 | 1,680 | 1,691 | 1,660 | 1,690 | +0.66% | 121,100 | 1611億432万 | -0.35% | 15.12 | 2.92 |
| 03/08 | 1,644 | 1,695 | 1,643 | 1,679 | +1.57% | 169,000 | 1600億5571万 | -1.18% | 15.02 | 2.9 |
| 03/07 | 1,680 | 1,689 | 1,644 | 1,653 | -1.55% | 175,300 | 1575億7718万 | -2.88% | 14.79 | 2.85 |
| 03/06 | 1,653 | 1,689 | 1,652 | 1,679 | +1.94% | 186,000 | 1600億5571万 | -1.64% | 15.02 | 2.9 |
| 03/05 | 1,655 | 1,659 | 1,633 | 1,647 | -1.14% | 134,200 | 1570億521万 | -3.68% | 14.74 | 2.84 |
| 03/04 | 1,710 | 1,716 | 1,666 | 1,666 | -2.57% | 233,600 | 1588億1644万 | -2.86% | 14.91 | 2.88 |
| 03/01 | 1,685 | 1,723 | 1,683 | 1,710 | +1.66% | 229,900 | 1630億1088万 | -0.58% | 15.3 | 2.95 |
| 02/29 | 1,670 | 1,693 | 1,648 | 1,682 | +1.02% | 167,900 | 1603億4169万 | -2.27% | 15.05 | 2.9 |
| 02/28 | 1,641 | 1,673 | 1,638 | 1,665 | +1.28% | 172,200 | 1587億2112万 | -3.37% | 14.9 | 2.87 |
| 02/27 | 1,652 | 1,656 | 1,627 | 1,644 | -0.42% | 219,800 | 1567億1923万 | -4.81% | 14.71 | 2.84 |
| 02/26 | 1,649 | 1,684 | 1,648 | 1,651 | +0.49% | 205,700 | 1573億8652万 | -4.57% | 14.77 | 2.85 |
| 02/22 | 1,677 | 1,677 | 1,626 | 1,643 | -1.44% | 262,200 | 1566億2390万 | -5.19% | 14.7 | 2.84 |
| 02/21 | 1,669 | 1,699 | 1,660 | 1,667 | +0.6% | 179,300 | 1589億1177万 | -4.14% | 14.92 | 2.88 |
| 02/20 | 1,670 | 1,670 | 1,643 | 1,657 | -1.02% | 213,500 | 1579億5849万 | -5.04% | 14.83 | 2.86 |
| 02/19 | 1,700 | 1,709 | 1,664 | 1,674 | -1.18% | 184,300 | 1595億7907万 | -4.45% | 14.98 | 2.89 |
| 02/16 | 1,705 | 1,714 | 1,679 | 1,694 | +0.06% | 306,000 | 1614億8563万 | -3.7% | 15.16 | 2.92 |
| 02/15 | 1,706 | 1,709 | 1,685 | 1,693 | -0.47% | 214,100 | 1613億9030万 | -4.02% | 15.15 | 2.92 |
| 02/14 | 1,687 | 1,709 | 1,682 | 1,701 | -0.18% | 270,000 | 1621億5292万 | -3.9% | 15.22 | 2.94 |
| 02/13 | 1,709 | 1,717 | 1,684 | 1,704 | +0.24% | 374,300 | 1624億3891万 | -3.95% | 15.25 | 2.94 |
| 02/09 | 1,720 | 1,734 | 1,700 | 1,700 | -2.02% | 181,100 | 1620億5760万 | -4.28% | 15.21 | 2.94 |
| 02/08 | 1,716 | 1,735 | 1,685 | 1,735 | +1.88% | 401,800 | 1653億9408万 | -2.47% | 15.52 | 3 |
| 02/07 | 1,636 | 1,716 | 1,602 | 1,703 | -6.17% | 1,075,500 | 1623億4358万 | -4.33% | 15.24 | 2.94 |
| 02/06 | 1,850 | 1,850 | 1,798 | 1,815 | -1.89% | 296,800 | 1730億2032万 | +1.85% | 16.24 | 3.13 |
| 02/05 | 1,809 | 1,850 | 1,798 | 1,850 | +3.35% | 264,700 | 1763億5680万 | +3.93% | 16.55 | 3.19 |
| 02/02 | 1,774 | 1,807 | 1,770 | 1,790 | +1.59% | 176,000 | 1706億3712万 | +0.85% | 16.02 | 3.09 |
| 02/01 | 1,743 | 1,778 | 1,743 | 1,762 | +0.11% | 165,100 | 1679億6793万 | -0.56% | 15.77 | 3.04 |
| 01/31 | 1,777 | 1,777 | 1,738 | 1,760 | -1.57% | 253,300 | 1677億7728万 | -0.56% | 15.75 | 3.04 |
| 01/30 | 1,766 | 1,793 | 1,760 | 1,788 | +1.82% | 136,800 | 1704億4646万 | +1.25% | 16 | 3.09 |
| 01/29 | 1,784 | 1,794 | 1,753 | 1,756 | -0.85% | 150,200 | 1673億9596万 | -0.34% | 15.71 | 3.03 |
| 01/26 | 1,764 | 1,806 | 1,758 | 1,771 | -0.9% | 174,900 | 1688億2588万 | +0.57% | 15.85 | 3.06 |
| 01/25 | 1,808 | 1,843 | 1,772 | 1,787 | +3.35% | 548,100 | 1703億5113万 | +1.59% | 15.99 | 3.09 |
| 01/24 | 1,730 | 1,748 | 1,716 | 1,729 | -0.46% | 188,400 | 1648億2211万 | -1.59% | 15.47 | 2.99 |
| 01/23 | 1,754 | 1,766 | 1,733 | 1,737 | -1.19% | 163,700 | 1655億8473万 | -1.14% | 15.54 | 3 |
| 01/22 | 1,747 | 1,762 | 1,740 | 1,758 | +2.21% | 217,400 | 1675億8662万 | -0.06% | 15.73 | 3.04 |
| 01/19 | 1,742 | 1,749 | 1,720 | 1,720 | -0.17% | 215,100 | 1639億6416万 | -2.22% | 15.39 | 2.97 |
| 01/18 | 1,781 | 1,787 | 1,715 | 1,723 | -3.74% | 228,900 | 1642億5014万 | -2.05% | 15.42 | 2.97 |
| 01/17 | 1,840 | 1,848 | 1,790 | 1,790 | -2.03% | 195,300 | 1706億3712万 | +1.7% | 16.02 | 3.09 |
| 01/16 | 1,841 | 1,842 | 1,820 | 1,827 | -0.92% | 231,200 | 1741億6425万 | +3.87% | 16.35 | 3.15 |
| 01/15 | 1,847 | 1,856 | 1,829 | 1,844 | +0.33% | 171,500 | 1757億8483万 | +4.95% | 16.5 | 3.18 |
| 01/12 | 1,830 | 1,842 | 1,819 | 1,838 | +0.44% | 233,300 | 1752億1286万 | +4.73% | 16.45 | 3.17 |
| 01/11 | 1,841 | 1,846 | 1,820 | 1,830 | +0.33% | 169,800 | 1744億5024万 | +4.27% | 16.37 | 3.16 |
| 01/10 | 1,813 | 1,838 | 1,812 | 1,824 | +1.11% | 177,800 | 1738億7827万 | +4.05% | 16.32 | 3.15 |
| 01/09 | 1,771 | 1,806 | 1,771 | 1,804 | +2.09% | 175,800 | 1719億7171万 | +2.97% | 16.14 | 3.11 |
| 01/05 | 1,777 | 1,784 | 1,766 | 1,767 | -0.17% | 136,300 | 1684億4457万 | +0.8% | 15.81 | 3.05 |
| 01/04 | 1,759 | 1,782 | 1,735 | 1,770 | +0.28% | 139,100 | 1687億3056万 | +0.85% | 15.84 | 3.06 |
| 2023 | ||||||||||
| 12/29 | 1,750 | 1,765 | 1,737 | 1,765 | +1.15% | 191,800 | 1682億5392万 | +0.34% | 16.96 | 3.04 |
| 12/28 | 1,735 | 1,748 | 1,727 | 1,745 | -0.96% | 140,000 | 1663億4736万 | -0.96% | 16.76 | 3.01 |
| 12/27 | 1,748 | 1,765 | 1,736 | 1,762 | +1.61% | 154,500 | 1679億6793万 | -0.17% | 16.93 | 3.04 |
| 12/26 | 1,715 | 1,745 | 1,715 | 1,734 | +1.11% | 136,200 | 1652億9875万 | -1.87% | 16.66 | 2.99 |
| 12/25 | 1,719 | 1,720 | 1,693 | 1,715 | +0.76% | 121,100 | 1634億8752万 | -3.11% | 16.48 | 2.96 |
| 12/22 | 1,670 | 1,705 | 1,667 | 1,702 | +1.92% | 160,900 | 1622億4825万 | -4% | 16.35 | 2.93 |
| 12/21 | 1,653 | 1,680 | 1,651 | 1,670 | -0.54% | 308,400 | 1591億9776万 | -6.02% | 16.04 | 2.88 |
| 12/20 | 1,730 | 1,731 | 1,675 | 1,679 | -2.95% | 247,600 | 1600億5571万 | -5.73% | 16.13 | 2.89 |
| 12/19 | 1,710 | 1,731 | 1,704 | 1,730 | +0.82% | 174,800 | 1649億1744万 | -2.97% | 16.62 | 2.98 |
| 12/18 | 1,720 | 1,734 | 1,701 | 1,716 | -1.32% | 210,200 | 1635億8284万 | -3.87% | 16.49 | 2.96 |
| 12/15 | 1,728 | 1,741 | 1,710 | 1,739 | -0.17% | 272,900 | 1657億7539万 | -2.74% | 16.71 | 3 |
| 12/14 | 1,776 | 1,779 | 1,735 | 1,742 | -1.86% | 130,800 | 1660億6137万 | -2.74% | 16.73 | 3 |
| 12/13 | 1,788 | 1,806 | 1,770 | 1,775 | +0.57% | 159,200 | 1692億720万 | -0.89% | 17.05 | 3.06 |
| 12/12 | 1,749 | 1,775 | 1,739 | 1,765 | +2.08% | 163,900 | 1682億5392万 | -1.34% | 16.96 | 3.04 |
| 12/11 | 1,732 | 1,733 | 1,709 | 1,729 | -0.92% | 290,700 | 1648億2211万 | -3.3% | 16.61 | 2.98 |
| 12/08 | 1,764 | 1,782 | 1,734 | 1,745 | -0.29% | 271,800 | 1663億4736万 | -2.4% | 16.76 | 3.01 |
| 12/07 | 1,768 | 1,768 | 1,738 | 1,750 | -2.29% | 284,800 | 1668億2400万 | -2.07% | 16.81 | 3.02 |
| 12/06 | 1,800 | 1,806 | 1,785 | 1,791 | +0.11% | 167,700 | 1707億3244万 | +0.34% | 17.21 | 3.09 |
| 12/05 | 1,821 | 1,837 | 1,788 | 1,789 | -2.13% | 141,600 | 1705億4179万 | +0.45% | 17.19 | 3.08 |
| 12/04 | 1,799 | 1,837 | 1,796 | 1,828 | +1.95% | 164,300 | 1742億5958万 | +2.93% | 17.56 | 3.15 |
| 12/01 | 1,797 | 1,807 | 1,785 | 1,793 | -0.61% | 175,800 | 1709億2310万 | +1.41% | 17.22 | 3.09 |
| 11/30 | 1,809 | 1,816 | 1,797 | 1,804 | -0.66% | 219,700 | 1719億7171万 | +2.73% | 17.33 | 3.11 |
| 11/29 | 1,813 | 1,831 | 1,808 | 1,816 | -0.16% | 104,800 | 1731億1564万 | +4.19% | 17.45 | 3.13 |
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 | 329 65,700 6/25 | 151 30,100 10/10 | 848,600 4,243 6/25 | - | - | +18.1% 10/31 | -35.64% 10/10 |
| 2009年 12月期 | 220 44,000 6/15 | 146 29,100 2/24 | 561,200 2,806 12/24 | - | - | +28.3% 6/1 | -9.74% 2/23 |
| 2010年 12月期 | 190 37,950 4/27 | 139 27,850 8/17 | 410,600 2,053 2/26 | 180億8848万 | 132億7442万 | +22.92% 1/17 | -12.71% 2/9 |
| 2011年 12月期 | 225 44,950 1/17 | 121 24,160 3/15 | 1,153,400 5,767 1/17 | 214億2496万 | 115億1562万 | +12.14% 5/2 | -35.13% 3/15 |
| 2012年 12月期 | 186 37,050 3/13 37,100 3/9 | 144 28,820 7/26 | 334,200 1,671 2/8 | 176億8334万 | 137億3676万 | +10.05% 2/23 | -7.41% 7/25 |
| 2013年 12月期 | 300 600 9/30 600 9/27 | 171 34,300 1/11 34,250 1/7 他2件 | 541,800 2,709 4/15 | 285億9840万 | 163億2492万 | +16.1% 5/15 | -14.13% 6/7 |
| 2014年 12月期 | 363 725 12/30 | 241 481 5/19 | 1,653,000 826,500 8/7 | 345億5640万 | 229億2638万 | +9.63% 9/12 | -16.56% 5/19 |
| 2015年 12月期 | 438 876 7/24 | 307 613 8/25 | 2,241,800 1,120,900 5/19 | 417億5366万 | 292億1803万 | +10.18% 6/19 | -18.78% 8/25 |
| 2016年 12月期 | 466 932 3/30 | 324 647 1/21 | 711,400 355,700 10/31 | 444億2284万 | 308億3860万 | +9.92% 3/29 | -14.6% 5/2 |
| 2017年 12月期 | 645 1,290 12/12 | 364 728 1/13 728 1/4 | 913,800 456,900 10/30 | 614億8656万 | 346億9939万 | +14.72% 10/30 | -7.88% 2/7 |
| 2018年 12月期 | 980 1,959 9/26 | 534 1,067 2/8 | 975,800 487,900 5/1 | 933億7377万 | 508億5748万 | +18.16% 3/14 | -18.08% 12/26 |
| 2019年 12月期 | 1,087 2,174 7/8 | 712 1,424 1/4 | 1,995,200 997,600 7/31 | 1036億2153万 | 678億7353万 | +13% 2/12 | -15.02% 8/5 |
| 2020年 12月期 | 1,174 2,347 10/20 | 545 1,090 3/18 | 4,738,000 2,369,000 5/7 | 1118億6740万 | 519億5376万 | +23.43% 5/7 | -30.98% 3/18 |
| 2021年 12月期 | 2,185 4,370 11/17 4,370 11/16 | 862 1,723 1/20 | 2,135,200 1,067,600 10/28 | 2082億9168万 | 821億2507万 | +30.49% 11/16 | -14.4% 1/27 |
| 2022年 12月期 | 2,007 5/2 | 1,286 2/22 2/21 | 2,312,900 4/28 | 1913億2329万 | 1225億9180万 | +16% 3/18 | -13.98% 4/25 |
| 2023年 12月期 | 1,913 4/20 | 1,422 10/24 | 2,627,100 7/28 | 1823億6246万 | 1355億5641万 | +15.08% 11/9 | -12.93% 8/10 |
| 最新 | 1,568 2024/4/25 | 1,112,200 | 1494億7430万 | -8.89% 1,721 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/25 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
121円（2011/03/15） - 1198%（12.98倍）
1,568円（4/25）