株価チャート
株価
4/17
- 前日 (4/16)
- 165
- 始値
- 166
- 高値
- 168
- 安値
- 165
- 終値 ±0%
- 165
- 出来高 -88.29%
- 27,400
乖離率
- 株価（5日）
移動平均値 - -2.94%
170 - 株価（25日）
移動平均値 - -4.07%
172 - 出来高（5日）
移動平均値 - -56.65%
63,200
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 166 | 168 | 165 | 165 | 0% | 27,400 | 16億7755万 | -4.07% | 20.93 | 1.16 |
| 04/16 | 172 | 172 | 161 | 165 | -3.51% | 234,000 | 16億7755万 | -4.07% | 20.93 | 1.16 |
| 04/15 | 174 | 174 | 171 | 171 | -1.16% | 15,300 | 17億3855万 | -0.58% | 21.69 | 1.2 |
| 04/12 | 175 | 176 | 172 | 173 | -1.14% | 25,900 | 17億5889万 | +0.58% | 21.94 | 1.21 |
| 04/11 | 173 | 175 | 172 | 175 | +0.57% | 13,400 | 17億7922万 | +1.74% | 22.2 | 1.23 |
| 04/10 | 176 | 176 | 173 | 174 | +0.58% | 45,000 | 17億6905万 | +1.16% | 22.07 | 1.22 |
| 04/09 | 173 | 173 | 171 | 173 | +1.17% | 15,900 | 17億5889万 | 0% | 21.94 | 1.21 |
| 04/08 | 173 | 173 | 171 | 171 | -0.58% | 14,300 | 17億3855万 | -1.16% | 21.69 | 1.2 |
| 04/05 | 170 | 172 | 170 | 172 | +1.18% | 19,000 | 17億4872万 | -0.58% | 21.82 | 1.21 |
| 04/04 | 172 | 172 | 170 | 170 | -0.58% | 14,500 | 17億2839万 | -1.73% | 21.56 | 1.19 |
| 04/03 | 171 | 173 | 170 | 171 | 0% | 26,600 | 17億3855万 | -1.72% | 21.69 | 1.2 |
| 04/02 | 175 | 177 | 171 | 171 | -2.29% | 31,800 | 17億3855万 | -1.72% | 21.69 | 1.2 |
| 04/01 | 175 | 177 | 172 | 175 | +1.16% | 54,600 | 17億7922万 | +0.57% | 22.2 | 1.23 |
| 03/29 | 173 | 175 | 172 | 173 | +1.17% | 27,500 | 17億5889万 | -0.57% | 21.94 | 1.21 |
| 03/28 | 175 | 175 | 171 | 171 | -1.16% | 31,000 | 17億3855万 | -1.72% | 21.69 | 1.2 |
| 03/27 | 173 | 175 | 173 | 173 | 0% | 18,900 | 17億5889万 | -0.57% | 21.94 | 1.21 |
| 03/26 | 176 | 177 | 173 | 173 | -1.7% | 27,600 | 17億5889万 | -1.14% | 21.94 | 1.21 |
| 03/25 | 177 | 178 | 174 | 176 | 0% | 27,100 | 17億8939万 | +0.57% | 22.32 | 1.24 |
| 03/22 | 174 | 183 | 173 | 176 | +2.33% | 201,700 | 17億8939万 | +0.57% | 22.32 | 1.24 |
| 03/21 | 173 | 174 | 172 | 172 | 0% | 18,600 | 17億4872万 | -2.27% | 21.82 | 1.21 |
| 03/19 | 171 | 173 | 171 | 172 | 0% | 25,100 | 17億4872万 | -2.27% | 21.82 | 1.21 |
| 03/18 | 172 | 173 | 170 | 172 | +1.18% | 38,200 | 17億4872万 | -2.82% | 21.82 | 1.21 |
| 03/15 | 170 | 172 | 170 | 170 | -1.16% | 15,400 | 17億2839万 | -3.95% | 21.56 | 1.19 |
| 03/14 | 168 | 172 | 168 | 172 | +1.78% | 33,700 | 17億4872万 | -2.82% | 21.82 | 1.21 |
| 03/13 | 173 | 173 | 168 | 169 | -2.31% | 69,500 | 17億1822万 | -5.06% | 21.43 | 1.19 |
| 03/12 | 172 | 173 | 169 | 173 | +1.76% | 34,700 | 17億5889万 | -2.81% | 21.94 | 1.21 |
| 03/11 | 173 | 174 | 170 | 170 | -1.73% | 48,000 | 17億2839万 | -5.03% | 21.56 | 1.19 |
| 03/08 | 172 | 175 | 171 | 173 | +0.58% | 42,000 | 17億5889万 | -3.35% | 21.94 | 1.21 |
| 03/07 | 176 | 178 | 171 | 172 | -2.27% | 81,500 | 17億4872万 | -4.44% | 21.82 | 1.21 |
| 03/06 | 174 | 179 | 174 | 176 | -0.56% | 58,400 | 17億8939万 | -2.22% | 22.32 | 1.24 |
| 03/05 | 177 | 177 | 173 | 177 | 0% | 64,600 | 17億9955万 | -1.67% | 22.45 | 1.24 |
| 03/04 | 179 | 180 | 175 | 177 | -1.12% | 65,500 | 17億9955万 | -2.21% | 22.45 | 1.24 |
| 03/01 | 180 | 181 | 177 | 179 | -0.56% | 50,000 | 18億1989万 | -1.1% | 22.7 | 1.26 |
| 02/29 | 179 | 181 | 175 | 180 | +1.12% | 97,000 | 18億3006万 | -0.55% | 22.83 | 1.26 |
| 02/28 | 175 | 180 | 174 | 178 | +2.3% | 114,900 | 18億972万 | -1.66% | 22.58 | 1.25 |
| 02/27 | 174 | 178 | 172 | 174 | -1.69% | 97,000 | 17億6905万 | -4.4% | 22.07 | 1.22 |
| 02/26 | 172 | 177 | 172 | 177 | +3.51% | 133,300 | 17億9955万 | -2.75% | 22.45 | 1.24 |
| 02/22 | 173 | 173 | 166 | 171 | -1.72% | 268,700 | 17億3855万 | -6.04% | 21.69 | 1.2 |
| 02/21 | 179 | 179 | 173 | 174 | -3.33% | 217,800 | 17億6905万 | -4.92% | 22.07 | 1.22 |
| 02/20 | 183 | 184 | 178 | 180 | -1.1% | 95,400 | 18億3006万 | -1.64% | 22.83 | 1.26 |
| 02/19 | 184 | 184 | 178 | 182 | -0.55% | 197,900 | 18億5039万 | -1.09% | 23.08 | 1.28 |
| 02/16 | 186 | 189 | 181 | 183 | -1.61% | 233,600 | 18億6056万 | -0.54% | 23.21 | 1.28 |
| 02/15 | 188 | 189 | 184 | 186 | +1.64% | 88,700 | 18億9106万 | +1.09% | 23.59 | 1.31 |
| 02/14 | 189 | 189 | 183 | 183 | -1.61% | 75,900 | 18億6056万 | -0.54% | 23.21 | 1.28 |
| 02/13 | 187 | 191 | 185 | 186 | +2.2% | 101,900 | 18億9106万 | +1.09% | 23.59 | 1.31 |
| 02/09 | 182 | 187 | 182 | 182 | +0.55% | 98,200 | 18億5039万 | -1.62% | 23.08 | 1.28 |
| 02/08 | 182 | 184 | 181 | 181 | 0% | 45,800 | 18億4022万 | -2.16% | 22.96 | 1.27 |
| 02/07 | 182 | 183 | 181 | 181 | -0.55% | 7,700 | 18億4022万 | -2.16% | 22.96 | 1.27 |
| 02/06 | 183 | 185 | 181 | 182 | -0.55% | 35,100 | 18億5039万 | -2.15% | 23.08 | 1.28 |
| 02/05 | 181 | 183 | 180 | 183 | +1.1% | 34,300 | 18億6056万 | -1.61% | 23.21 | 1.28 |
| 02/02 | 182 | 183 | 180 | 181 | 0% | 39,900 | 18億4022万 | -3.21% | 22.96 | 1.27 |
| 02/01 | 182 | 183 | 181 | 181 | -1.09% | 34,500 | 18億4022万 | -3.21% | 22.96 | 1.27 |
| 01/31 | 184 | 185 | 182 | 183 | 0% | 21,200 | 18億6056万 | -2.66% | 23.21 | 1.28 |
| 01/30 | 186 | 187 | 183 | 183 | -1.61% | 116,400 | 18億6056万 | -2.66% | 23.21 | 1.28 |
| 01/29 | 185 | 188 | 183 | 186 | +1.09% | 35,600 | 18億9106万 | -1.59% | 23.59 | 1.31 |
| 01/26 | 185 | 188 | 183 | 184 | -0.54% | 59,100 | 18億7072万 | -2.65% | 23.34 | 1.29 |
| 01/25 | 187 | 188 | 185 | 185 | -0.54% | 20,600 | 18億8089万 | -2.63% | 23.46 | 1.3 |
| 01/24 | 185 | 188 | 185 | 186 | +0.54% | 18,600 | 18億9106万 | -2.11% | 23.59 | 1.31 |
| 01/23 | 190 | 190 | 185 | 185 | -2.12% | 56,900 | 18億8089万 | -2.63% | 23.46 | 1.3 |
| 01/22 | 188 | 192 | 185 | 189 | +3.28% | 211,300 | 19億2156万 | -0.53% | 23.97 | 1.33 |
| 01/19 | 184 | 186 | 182 | 183 | +0.55% | 55,900 | 18億6056万 | -4.19% | 23.21 | 1.28 |
| 01/18 | 183 | 184 | 181 | 182 | -0.55% | 55,200 | 18億5039万 | -4.71% | 23.08 | 1.28 |
| 01/17 | 186 | 188 | 183 | 183 | -2.14% | 71,300 | 18億6056万 | -4.69% | 23.21 | 1.28 |
| 01/16 | 186 | 188 | 185 | 187 | +0.54% | 33,600 | 19億122万 | -3.11% | 23.72 | 1.31 |
| 01/15 | 187 | 188 | 182 | 186 | +1.09% | 44,700 | 18億9106万 | -3.63% | 23.59 | 1.31 |
| 01/12 | 190 | 190 | 182 | 184 | -3.16% | 195,800 | 18億7072万 | -4.66% | 23.34 | 1.29 |
| 01/11 | 189 | 190 | 187 | 190 | +1.06% | 91,300 | 19億3173万 | -2.06% | 24.1 | 1.33 |
| 01/10 | 190 | 190 | 188 | 188 | -1.05% | 45,800 | 19億1139万 | -3.09% | 23.84 | 1.32 |
| 01/09 | 190 | 191 | 188 | 190 | 0% | 46,500 | 19億3173万 | -2.56% | 24.1 | 1.33 |
| 01/05 | 190 | 191 | 187 | 190 | -1.04% | 104,200 | 19億3173万 | -2.56% | 24.1 | 1.33 |
| 01/04 | 190 | 192 | 186 | 192 | +1.05% | 73,300 | 19億5206万 | -1.54% | 24.35 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 191 | 192 | 190 | 190 | -0.52% | 54,000 | 19億3173万 | -3.06% | 35.72 | 1.33 |
| 12/28 | 190 | 193 | 189 | 191 | -2.05% | 101,100 | 19億4189万 | -2.55% | 35.91 | 1.34 |
| 12/27 | 191 | 195 | 191 | 195 | +1.56% | 159,400 | 19億8256万 | -0.51% | 36.66 | 1.37 |
| 12/26 | 191 | 192 | 188 | 192 | +0.52% | 112,200 | 19億5206万 | -2.04% | 36.1 | 1.35 |
| 12/25 | 193 | 195 | 189 | 191 | -2.05% | 87,700 | 19億4189万 | -3.05% | 35.91 | 1.34 |
| 12/22 | 194 | 197 | 193 | 195 | 0% | 66,400 | 19億8256万 | -1.02% | 36.66 | 1.37 |
| 12/21 | 197 | 199 | 194 | 195 | -1.02% | 72,200 | 19億8256万 | -1.52% | 36.66 | 1.37 |
| 12/20 | 198 | 202 | 197 | 197 | -1.01% | 63,500 | 20億289万 | -0.51% | 37.04 | 1.38 |
| 12/19 | 196 | 200 | 194 | 199 | +2.05% | 87,500 | 20億2323万 | 0% | 37.42 | 1.4 |
| 12/18 | 195 | 198 | 194 | 195 | +0.52% | 61,700 | 19億8256万 | -2.01% | 36.66 | 1.37 |
| 12/15 | 188 | 195 | 188 | 194 | +3.19% | 65,200 | 19億7239万 | -3% | 36.48 | 1.36 |
| 12/14 | 195 | 195 | 188 | 188 | -3.09% | 128,200 | 19億1139万 | -6% | 35.35 | 1.32 |
| 12/13 | 197 | 198 | 194 | 194 | -1.02% | 77,600 | 19億7239万 | -3.48% | 36.48 | 1.36 |
| 12/12 | 199 | 200 | 195 | 196 | -1.51% | 76,900 | 19億9273万 | -2.49% | 36.85 | 1.38 |
| 12/11 | 202 | 202 | 197 | 199 | -0.5% | 96,900 | 20億2323万 | -1.49% | 37.42 | 1.4 |
| 12/08 | 209 | 214 | 198 | 200 | +2.04% | 539,400 | 20億3340万 | -0.99% | 37.6 | 1.4 |
| 12/07 | 200 | 201 | 195 | 196 | -1.01% | 76,800 | 19億9273万 | -3.45% | 36.85 | 1.38 |
| 12/06 | 198 | 200 | 197 | 198 | +0.51% | 107,700 | 20億1306万 | -2.94% | 37.23 | 1.39 |
| 12/05 | 199 | 199 | 196 | 197 | -1.5% | 29,900 | 20億289万 | -3.43% | 37.04 | 1.38 |
| 12/04 | 197 | 200 | 196 | 200 | +1.52% | 35,000 | 20億3340万 | -1.96% | 37.6 | 1.4 |
| 12/01 | 201 | 201 | 194 | 197 | +0.51% | 99,800 | 20億289万 | -3.43% | 37.04 | 1.38 |
| 11/30 | 205 | 205 | 196 | 196 | -3.45% | 113,300 | 19億9273万 | -3.92% | 36.85 | 1.38 |
| 11/29 | 203 | 207 | 200 | 203 | +3.57% | 121,300 | 20億6390万 | -0.49% | 38.17 | 1.43 |
| 11/28 | 200 | 213 | 194 | 196 | +0.51% | 517,400 | 19億9273万 | -3.92% | 36.85 | 1.38 |
| 11/27 | 199 | 200 | 193 | 195 | -0.51% | 122,200 | 19億8256万 | -4.41% | 36.66 | 1.37 |
| 11/24 | 196 | 198 | 193 | 196 | +0.51% | 112,900 | 19億9273万 | -3.92% | 36.85 | 1.38 |
| 11/22 | 201 | 205 | 195 | 195 | -4.88% | 174,900 | 19億8256万 | -4.41% | 36.66 | 1.37 |
| 11/21 | 205 | 205 | 200 | 205 | +0.99% | 106,100 | 20億8423万 | +0.49% | 38.54 | 1.44 |
| 11/20 | 207 | 210 | 203 | 203 | -1.93% | 103,400 | 20億6390万 | -0.49% | 38.17 | 1.43 |
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 | |
| 2014年 12月期 | 533 1,598 12/16 | 216 648 12/26 | 8,507,700 2,835,900 12/16 | 41億5480万 | 16億8480万 | +6.19% 2/4 | -11.28% 1/26 |
| 2015年 12月期 | 1,630 4,890 7/6 | 202 605 1/21 | 1,767,000 589,000 2/12 | 127億1400万 | 15億7300万 | +81.11% 2/12 | -27.31% 8/25 |
| 2016年 12月期 | 1,486 7/29 | 688 12/27 | 688,000 12/27 | 122億2859万 | 59億8945万 | +28.32% 5/23 | -21.29% 11/16 |
| 2017年 12月期 | 806 1/11 | 580 4/17 4/14 | 255,300 5/22 | 68億6075万 | 50億5151万 | +16.9% 2/7 | -12.35% 4/13 |
| 2018年 12月期 | 1,318 5/7 | 369 12/26 | 1,060,300 12/5 | 115億442万 | 32億3096万 | +27.89% 4/10 | -31.48% 10/29 |
| 2019年 12月期 | 633 9/6 | 205 8/30 | 7,800,400 9/5 | 55億6413万 | 18億197万 | +98.5% 9/5 | -25.67% 5/14 |
| 2020年 12月期 | 415 12/15 | 155 3/17 | 2,995,100 10/23 | 36億8586万 | 13億6246万 | +45.58% 4/16 | -39.45% 3/13 |
| 2021年 12月期 | 420 2/24 | 280 12/14 12/2 他3件 | 3,370,900 2/5 | 37億3342万 | 27億3476万 | +19.2% 2/24 | -11.96% 4/21 |
| 2022年 12月期 | 291 1/4 | 181 10/3 | 2,616,700 10/27 | 28億4219万 | 17億7506万 | +15.47% 10/27 | -19.6% 5/24 |
| 2023年 12月期 | 412 8/23 | 171 7/19 | 6,760,400 8/23 | 40億6520万 | 16億8725万 | +74.56% 8/22 | -19.69% 9/21 |
| 最新 | 165 2024/4/17 | 27,400 | 16億7755万 | -4.07% 172 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 399%（4.99倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/17 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
155円（2020/03/17） - 6%（1.06倍）
165円（4/17）