株価チャート
株価
4/22
- 前日 (4/19)
- 1,555
- 始値
- 1,555
- 高値
- 1,565
- 安値
- 1,555
- 終値 +0.64%
- 1,565
- 出来高 -67.5%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.82%
1,578 - 株価（25日）
移動平均値 - +1.62%
1,540 - 出来高（5日）
移動平均値 - -54.23%
2,840
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,555 | 1,565 | 1,555 | 1,565 | +0.64% | 1,300 | 93億2176万 | +1.62% | 13.14 | 1.32 |
| 04/19 | 1,556 | 1,560 | 1,550 | 1,555 | -1.33% | 4,000 | 92億6220万 | +1.17% | 13.05 | 1.31 |
| 04/18 | 1,598 | 1,598 | 1,545 | 1,576 | -0.44% | 5,100 | 93億8728万 | +2.87% | 13.23 | 1.33 |
| 04/17 | 1,618 | 1,618 | 1,583 | 1,583 | -1.86% | 1,900 | 94億2898万 | +3.8% | 13.29 | 1.33 |
| 04/16 | 1,620 | 1,620 | 1,583 | 1,613 | -0.86% | 1,900 | 96億767万 | +6.4% | 13.54 | 1.36 |
| 04/15 | 1,620 | 1,627 | 1,600 | 1,627 | +0.25% | 2,200 | 96億9106万 | +8.03% | 13.66 | 1.37 |
| 04/12 | 1,608 | 1,627 | 1,562 | 1,623 | +0.87% | 6,600 | 96億6723万 | +8.49% | 13.62 | 1.37 |
| 04/11 | 1,600 | 1,610 | 1,557 | 1,609 | +0.5% | 2,700 | 95億8384万 | +8.28% | 13.51 | 1.35 |
| 04/10 | 1,585 | 1,608 | 1,581 | 1,601 | +1.33% | 5,400 | 95億3619万 | +8.47% | 13.44 | 1.35 |
| 04/09 | 1,541 | 1,580 | 1,541 | 1,580 | +2.53% | 10,700 | 94億1111万 | +7.7% | 13.26 | 1.33 |
| 04/08 | 1,569 | 1,569 | 1,535 | 1,541 | +0.59% | 1,400 | 91億7881万 | +5.62% | 12.94 | 1.3 |
| 04/05 | 1,530 | 1,550 | 1,510 | 1,532 | -0.26% | 1,800 | 91億2520万 | +5.51% | 12.86 | 1.29 |
| 04/04 | 1,551 | 1,551 | 1,511 | 1,536 | -0.65% | 2,400 | 91億4903万 | +6.22% | 12.89 | 1.29 |
| 04/03 | 1,494 | 1,546 | 1,478 | 1,546 | +2.38% | 3,100 | 92億859万 | +7.44% | 12.98 | 1.3 |
| 04/02 | 1,567 | 1,602 | 1,493 | 1,510 | -3.64% | 7,100 | 89億9416万 | +5.37% | 12.68 | 1.27 |
| 04/01 | 1,600 | 1,619 | 1,560 | 1,567 | -2.06% | 9,600 | 93億3367万 | +9.81% | 13.15 | 1.32 |
| 03/29 | 1,489 | 1,600 | 1,489 | 1,600 | +7.96% | 23,600 | 95億3024万 | +12.83% | 13.43 | 1.35 |
| 03/28 | 1,475 | 1,495 | 1,475 | 1,482 | +0.07% | 1,100 | 88億2738万 | +5.26% | 12.44 | 1.25 |
| 03/27 | 1,473 | 1,490 | 1,470 | 1,481 | +0.07% | 1,800 | 88億2142万 | +5.63% | 12.43 | 1.25 |
| 03/26 | 1,471 | 1,480 | 1,471 | 1,480 | +1.02% | 1,900 | 88億1547万 | +6.02% | 12.42 | 1.25 |
| 03/25 | 1,452 | 1,465 | 1,442 | 1,465 | +0.9% | 3,300 | 87億2612万 | +5.32% | 12.3 | 1.23 |
| 03/22 | 1,476 | 1,476 | 1,441 | 1,452 | -0.27% | 1,800 | 86億4869万 | +4.76% | 12.19 | 1.22 |
| 03/21 | 1,464 | 1,471 | 1,452 | 1,456 | -0.55% | 1,300 | 86億7251万 | +5.43% | 12.22 | 1.23 |
| 03/19 | 1,463 | 1,464 | 1,442 | 1,464 | +0.76% | 1,300 | 87億2016万 | +6.4% | 12.29 | 1.23 |
| 03/18 | 1,488 | 1,499 | 1,444 | 1,453 | -2.42% | 5,200 | 86億5464万 | +5.98% | 12.2 | 1.22 |
| 03/15 | 1,435 | 1,499 | 1,435 | 1,489 | +3.33% | 23,500 | 88億6907万 | +9% | 12.5 | 1.25 |
| 03/14 | 1,400 | 1,449 | 1,399 | 1,441 | +3.52% | 5,500 | 85億8317万 | +5.96% | 12.1 | 1.21 |
| 03/13 | 1,388 | 1,500 | 1,386 | 1,392 | +1.61% | 14,900 | 82億9130万 | +2.65% | 11.69 | 1.17 |
| 03/12 | 1,345 | 1,372 | 1,345 | 1,370 | +1.86% | 4,100 | 81億6026万 | +1.26% | 11.5 | 1.15 |
| 03/11 | 1,351 | 1,353 | 1,345 | 1,345 | -2.61% | 4,000 | 80億1135万 | -0.52% | 11.29 | 1.13 |
| 03/08 | 1,375 | 1,382 | 1,369 | 1,381 | +0.88% | 700 | 82億2578万 | +2.14% | 11.59 | 1.16 |
| 03/07 | 1,374 | 1,376 | 1,369 | 1,369 | -0.36% | 6,200 | 81億5431万 | +1.33% | 11.49 | 1.15 |
| 03/06 | 1,374 | 1,375 | 1,351 | 1,374 | 0% | 5,500 | 81億8409万 | +1.78% | 11.53 | 1.16 |
| 03/05 | 1,366 | 1,374 | 1,360 | 1,374 | 0% | 1,500 | 81億8409万 | +1.85% | 11.53 | 1.16 |
| 03/04 | 1,389 | 1,389 | 1,370 | 1,374 | +0.37% | 4,900 | 81億8409万 | +1.85% | 11.53 | 1.16 |
| 03/01 | 1,375 | 1,380 | 1,364 | 1,369 | -0.22% | 2,400 | 81億5431万 | +1.48% | 11.49 | 1.15 |
| 02/29 | 1,365 | 1,374 | 1,353 | 1,372 | -0.44% | 1,700 | 81億7218万 | +1.78% | 11.52 | 1.15 |
| 02/28 | 1,375 | 1,381 | 1,362 | 1,378 | +0.22% | 4,800 | 82億791万 | +2.3% | 11.57 | 1.16 |
| 02/27 | 1,364 | 1,380 | 1,350 | 1,375 | +0.95% | 19,200 | 81億9005万 | +2.31% | 11.54 | 1.16 |
| 02/26 | 1,357 | 1,366 | 1,321 | 1,362 | +1.26% | 9,300 | 81億1261万 | +1.49% | 11.43 | 1.15 |
| 02/22 | 1,349 | 1,349 | 1,339 | 1,345 | -0.37% | 3,200 | 80億1135万 | +0.37% | 11.29 | 1.13 |
| 02/21 | 1,337 | 1,350 | 1,337 | 1,350 | +0.97% | 1,000 | 80億4114万 | +0.75% | 11.33 | 1.14 |
| 02/20 | 1,348 | 1,348 | 1,337 | 1,337 | +0.15% | 600 | 79億6370万 | -0.15% | 11.22 | 1.13 |
| 02/19 | 1,345 | 1,345 | 1,330 | 1,335 | -0.74% | 2,100 | 79億5179万 | -0.3% | 11.21 | 1.12 |
| 02/16 | 1,341 | 1,347 | 1,341 | 1,345 | +0.3% | 2,300 | 80億1135万 | +0.37% | 11.29 | 1.13 |
| 02/15 | 1,341 | 1,342 | 1,331 | 1,341 | +0.98% | 5,800 | 79億8753万 | 0% | 11.26 | 1.13 |
| 02/14 | 1,334 | 1,334 | 1,328 | 1,328 | -0.67% | 700 | 79億1009万 | -0.97% | 11.15 | 1.12 |
| 02/13 | 1,345 | 1,345 | 1,327 | 1,337 | +0.75% | 1,400 | 79億6370万 | -0.37% | 11.22 | 1.13 |
| 02/09 | 1,330 | 1,335 | 1,322 | 1,327 | -0.38% | 2,100 | 79億414万 | -1.19% | 11.14 | 1.12 |
| 02/08 | 1,340 | 1,340 | 1,330 | 1,332 | -0.67% | 2,200 | 79億3392万 | -0.97% | 11.18 | 1.12 |
| 02/07 | 1,333 | 1,345 | 1,330 | 1,341 | -0.52% | 4,900 | 79億8753万 | -0.37% | 11.26 | 1.13 |
| 02/06 | 1,360 | 1,367 | 1,325 | 1,348 | +1.74% | 21,400 | 80億2922万 | +0.07% | 11.32 | 1.13 |
| 02/05 | 1,339 | 1,359 | 1,321 | 1,325 | -1.34% | 10,500 | 78億9223万 | -1.78% | 11.12 | 1.12 |
| 02/02 | 1,352 | 1,352 | 1,327 | 1,343 | +0.45% | 1,700 | 79億9944万 | -0.44% | 11.27 | 1.13 |
| 02/01 | 1,350 | 1,352 | 1,331 | 1,337 | -0.82% | 2,300 | 79億6370万 | -0.89% | 11.22 | 1.13 |
| 01/31 | 1,337 | 1,348 | 1,337 | 1,348 | -0.15% | 3,100 | 80億2922万 | -0.15% | 11.32 | 1.13 |
| 01/30 | 1,339 | 1,352 | 1,339 | 1,350 | +0.37% | 2,800 | 80億4114万 | +0.15% | 11.33 | 1.14 |
| 01/29 | 1,347 | 1,360 | 1,324 | 1,345 | -2.32% | 9,200 | 80億1135万 | -0.15% | 11.29 | 1.13 |
| 01/26 | 1,378 | 1,378 | 1,312 | 1,377 | +0.22% | 6,600 | 82億196万 | +2.46% | 11.56 | 1.16 |
| 01/25 | 1,365 | 1,374 | 1,342 | 1,374 | +1.18% | 6,100 | 81億8409万 | +2.46% | 11.53 | 1.16 |
| 01/24 | 1,342 | 1,358 | 1,342 | 1,358 | +1.57% | 1,500 | 80億8879万 | +1.57% | 11.4 | 1.14 |
| 01/23 | 1,327 | 1,337 | 1,323 | 1,337 | +3.08% | 4,400 | 79億6370万 | +0.22% | 11.22 | 1.13 |
| 01/22 | 1,323 | 1,330 | 1,297 | 1,297 | -1.97% | 4,800 | 77億2545万 | -2.55% | 10.89 | 1.09 |
| 01/19 | 1,325 | 1,328 | 1,323 | 1,323 | -0.23% | 1,000 | 78億8031万 | -0.53% | 11.11 | 1.11 |
| 01/18 | 1,329 | 1,329 | 1,318 | 1,326 | -0.53% | 1,300 | 78億9818万 | -0.3% | 11.13 | 1.12 |
| 01/17 | 1,324 | 1,335 | 1,324 | 1,333 | +0.68% | 1,900 | 79億3988万 | +0.08% | 11.19 | 1.12 |
| 01/16 | 1,357 | 1,365 | 1,321 | 1,324 | -2.22% | 8,800 | 78億8627万 | -0.68% | 11.11 | 1.11 |
| 01/15 | 1,368 | 1,368 | 1,354 | 1,354 | 0% | 1,800 | 80億6496万 | +1.42% | 11.37 | 1.14 |
| 01/12 | 1,367 | 1,367 | 1,352 | 1,354 | -0.15% | 800 | 80億6496万 | +1.35% | 11.37 | 1.14 |
| 01/11 | 1,360 | 1,367 | 1,354 | 1,356 | -0.07% | 2,600 | 80億7687万 | +1.5% | 11.38 | 1.14 |
| 01/10 | 1,359 | 1,365 | 1,349 | 1,357 | 0% | 6,200 | 80億8283万 | +1.57% | 11.39 | 1.14 |
| 01/09 | 1,352 | 1,358 | 1,352 | 1,357 | -0.29% | 3,000 | 80億8283万 | +1.5% | 11.39 | 1.14 |
| 01/05 | 1,363 | 1,365 | 1,356 | 1,361 | -0.15% | 1,600 | 81億666万 | +1.72% | 11.42 | 1.15 |
| 01/04 | 1,363 | 1,376 | 1,347 | 1,363 | 0% | 3,000 | 81億1857万 | +1.87% | 11.44 | 1.15 |
| 2023 | ||||||||||
| 12/29 | 1,375 | 1,376 | 1,330 | 1,363 | -0.66% | 6,600 | 81億1857万 | +1.94% | 19.3 | 1.15 |
| 12/28 | 1,342 | 1,380 | 1,341 | 1,372 | -0.58% | 9,400 | 81億7218万 | +2.77% | 19.42 | 1.15 |
| 12/27 | 1,343 | 1,380 | 1,343 | 1,380 | +2.76% | 11,500 | 82億1983万 | +3.37% | 19.54 | 1.16 |
| 12/26 | 1,345 | 1,349 | 1,340 | 1,343 | -0.15% | 2,400 | 79億9944万 | +0.75% | 19.01 | 1.13 |
| 12/25 | 1,345 | 1,348 | 1,340 | 1,345 | 0% | 7,800 | 80億1135万 | +0.98% | 19.04 | 1.13 |
| 12/22 | 1,320 | 1,349 | 1,318 | 1,345 | +2.05% | 6,500 | 80億1135万 | +0.98% | 19.04 | 1.13 |
| 12/21 | 1,307 | 1,318 | 1,305 | 1,318 | +1% | 10,800 | 78億5053万 | -1.05% | 18.66 | 1.11 |
| 12/20 | 1,291 | 1,305 | 1,291 | 1,305 | +1.16% | 3,500 | 77億7310万 | -2.1% | 18.48 | 1.1 |
| 12/19 | 1,295 | 1,302 | 1,290 | 1,290 | -0.31% | 5,800 | 76億8375万 | -3.37% | 18.26 | 1.09 |
| 12/18 | 1,280 | 1,294 | 1,279 | 1,294 | +1.17% | 10,300 | 77億758万 | -3.22% | 18.32 | 1.09 |
| 12/15 | 1,278 | 1,279 | 1,271 | 1,279 | +0.08% | 5,700 | 76億1823万 | -4.41% | 18.11 | 1.08 |
| 12/14 | 1,267 | 1,278 | 1,267 | 1,278 | +0.95% | 7,100 | 76億1227万 | -4.63% | 18.09 | 1.08 |
| 12/13 | 1,260 | 1,280 | 1,257 | 1,266 | -0.71% | 72,600 | 75億4080万 | -5.73% | 17.92 | 1.07 |
| 12/12 | 1,280 | 1,305 | 1,270 | 1,275 | -3.19% | 23,000 | 75億9441万 | -5.2% | 18.05 | 1.07 |
| 12/11 | 1,336 | 1,344 | 1,315 | 1,317 | -3.16% | 5,700 | 78億4457万 | -2.3% | 18.65 | 1.11 |
| 12/08 | 1,351 | 1,360 | 1,351 | 1,360 | -0.37% | 400 | 81億70万 | +0.82% | 19.25 | 1.14 |
| 12/07 | 1,368 | 1,368 | 1,354 | 1,365 | -1.09% | 2,800 | 81億3048万 | +1.34% | 19.33 | 1.15 |
| 12/06 | 1,384 | 1,384 | 1,365 | 1,380 | -0.07% | 800 | 82億1983万 | +2.53% | 19.54 | 1.16 |
| 12/05 | 1,358 | 1,383 | 1,358 | 1,381 | +2.07% | 1,800 | 82億2578万 | +2.83% | 19.55 | 1.16 |
| 12/04 | 1,360 | 1,377 | 1,349 | 1,353 | -0.51% | 1,500 | 80億5900万 | +0.89% | 19.16 | 1.14 |
| 12/01 | 1,398 | 1,398 | 1,359 | 1,360 | -1.45% | 5,900 | 81億70万 | +1.34% | 19.25 | 1.14 |
| 11/30 | 1,380 | 1,380 | 1,351 | 1,380 | +0.44% | 3,200 | 82億1983万 | +2.68% | 19.54 | 1.16 |
| 11/29 | 1,380 | 1,380 | 1,372 | 1,374 | +0.88% | 2,300 | 81億8409万 | +2.23% | 19.45 | 1.16 |
| 11/28 | 1,328 | 1,382 | 1,328 | 1,362 | +2.56% | 7,600 | 81億1261万 | +1.34% | 19.28 | 1.15 |
| 11/27 | 1,331 | 1,337 | 1,323 | 1,328 | -0.3% | 1,900 | 79億1009万 | -1.19% | 18.8 | 1.12 |
| 11/24 | 1,356 | 1,356 | 1,332 | 1,332 | -2.35% | 2,700 | 79億3392万 | -1.04% | 18.86 | 1.12 |
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 3月期 | 735 1,470 2/14 1,470 2/4 他2件 | 505 1,010 3/11 | 899,400 449,700 12/19 | - | - | +32.12% 5/9 | -21.82% 3/11 |
| 2009年 3月期 | 940 1,880 6/17 | 223 445 1/30 | 97,400 48,700 5/9 | - | - | +51.81% 2/6 | -32.14% 1/30 |
| 2010年 3月期 | 341 682 6/8 | 230 459 12/10 | 38,800 19,400 5/7 | - | - | +16.65% 6/10 | -10.51% 12/4 |
| 2011年 3月期 | 392 783 1/20 | 218 435 3/16 435 3/15 | 23,200 11,600 1/20 | 23億3193万 | 12億9551万 | +22.45% 4/25 | -29.48% 3/16 |
| 2012年 3月期 | 645 1,289 3/14 | 224 448 4/19 | 92,600 46,300 2/7 | 38億3889万 | 13億3423万 | +47.57% 3/14 | -10.82% 10/7 |
| 2013年 3月期 | 795 1,590 1/10 | 335 671 8/14 670 8/13 | 181,000 90,500 11/19 | 47億3533万 | 19億9539万 | +35.77% 11/19 | -21.48% 5/18 |
| 2014年 3月期 | 845 1,690 5/10 | 338 675 9/12 | 82,800 41,400 5/10 | 50億3315万 | 20億1028万 | +16.41% 5/10 | -34.99% 6/7 |
| 2015年 3月期 | 953 1,905 8/19 1,905 8/18 | 350 700 4/15 | 219,600 109,800 10/27 | 56億7347万 | 20億8474万 | +25.66% 8/13 | -18.11% 9/8 |
| 2016年 12月期 | 1,040 2,079 1/7 | 507 1,014 9/30 | 68,000 34,000 2/12 | 61億9167万 | 30億1989万 | +18.07% 11/21 | -25.52% 2/17 |
| 2017年 12月期 | 1,610 3,220 12/22 3,220 12/21 | 663 1,325 4/17 | 685,000 342,500 8/10 | 95億8980万 | 39億4611万 | +23.24% 8/10 | -9.33% 2/6 |
| 2018年 12月期 | 2,095 4,190 9/19 | 1,207 2,413 2/6 | 215,000 107,500 5/8 | 124億7865万 | 71億8639万 | +27.43% 5/15 | -25.6% 1/4 |
| 2019年 12月期 | 1,617 5/7 | 1,161 1/4 | 96,800 1/7 | 96億3149万 | 69億1538万 | +8.88% 2/13 | -9.29% 3/11 |
| 2020年 12月期 | 1,453 1/7 | 720 3/17 | 30,000 2/17 | 86億5464万 | 42億8860万 | +10.89% 5/11 | -32.17% 3/13 |
| 2021年 12月期 | 1,279 3/18 | 965 11/4 | 39,200 2/15 | 76億1823万 | 57億4792万 | +9.99% 2/12 | -10.88% 5/13 |
| 2022年 12月期 | 1,400 11/7 | 975 1/24 | 86,600 12/14 | 83億3896万 | 58億749万 | +14.18% 2/10 | -9.53% 7/11 |
| 2023年 12月期 | 1,420 10/25 10/12 他4件 | 1,081 1/4 | 72,600 12/13 | 84億5808万 | 64億3886万 | +9.64% 9/4 | -5.7% 12/13 |
| 最新 | 1,565 2024/4/22 | 1,300 | 93億2176万 | +1.62% 1,540 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/29 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/29
- 160%（2.6倍）
- 2013/12/30 vs 2012/12/28
- -45%（0.55倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 75%（1.75倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/22 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
218円（2011/03/16） - 620%（7.2倍）
1,565円（4/22）