株価チャート
株価
4/16
- 前日 (4/15)
- 1,203
- 始値
- 1,198
- 高値
- 1,198
- 安値
- 1,183
- 終値 -1.66%
- 1,183
- 出来高 +90.27%
- 43,000
乖離率
- 株価（5日）
移動平均値 - -1.83%
1,205 - 株価（25日）
移動平均値 - -0.25%
1,186 - 出来高（5日）
移動平均値 - +45.27%
29,600
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 | 1,198 | 1,198 | 1,183 | 1,183 | -1.66% | 43,000 | 124億3622万 | -0.25% | 15.33 | 0.87 |
| 04/15 | 1,200 | 1,210 | 1,197 | 1,203 | -0.74% | 22,600 | 126億4647万 | +1.52% | 15.59 | 0.88 |
| 04/12 | 1,219 | 1,219 | 1,209 | 1,212 | -0.08% | 19,000 | 127億4108万 | +2.36% | 15.71 | 0.89 |
| 04/11 | 1,206 | 1,214 | 1,199 | 1,213 | -0.08% | 23,100 | 127億5160万 | +2.62% | 15.72 | 0.89 |
| 04/10 | 1,210 | 1,221 | 1,208 | 1,214 | +0.58% | 40,300 | 127億6211万 | +2.79% | 15.74 | 0.89 |
| 04/09 | 1,201 | 1,209 | 1,201 | 1,207 | +0.42% | 33,400 | 126億8611万 | +2.37% | 15.65 | 0.89 |
| 04/08 | 1,200 | 1,207 | 1,198 | 1,202 | +0.5% | 23,200 | 126億3596万 | +2.12% | 15.58 | 0.88 |
| 04/05 | 1,198 | 1,202 | 1,189 | 1,196 | -0.42% | 36,900 | 125億7289万 | +1.79% | 15.5 | 0.88 |
| 04/04 | 1,202 | 1,209 | 1,195 | 1,201 | +0.08% | 48,300 | 126億2545万 | +2.3% | 15.57 | 0.88 |
| 04/03 | 1,186 | 1,206 | 1,186 | 1,200 | +0.84% | 28,800 | 126億1494万 | +2.39% | 15.56 | 0.88 |
| 04/02 | 1,199 | 1,202 | 1,187 | 1,190 | -0.75% | 48,100 | 125億981万 | +1.62% | 15.43 | 0.88 |
| 04/01 | 1,200 | 1,215 | 1,199 | 1,199 | +0.17% | 50,000 | 126億442万 | +2.48% | 15.54 | 0.88 |
| 03/29 | 1,179 | 1,198 | 1,179 | 1,197 | +1.53% | 37,300 | 125億8340万 | +2.48% | 15.52 | 0.88 |
| 03/28 | 1,189 | 1,193 | 1,177 | 1,179 | -1.09% | 42,300 | 123億9417万 | +1.11% | 15.28 | 0.87 |
| 03/27 | 1,188 | 1,194 | 1,184 | 1,192 | +0.93% | 69,600 | 125億3084万 | +2.32% | 15.45 | 0.88 |
| 03/26 | 1,175 | 1,186 | 1,172 | 1,181 | +0.51% | 27,800 | 124億1520万 | +1.55% | 15.31 | 0.87 |
| 03/25 | 1,185 | 1,188 | 1,175 | 1,175 | -0.59% | 38,700 | 123億5212万 | +1.12% | 15.23 | 0.86 |
| 03/22 | 1,176 | 1,183 | 1,169 | 1,182 | +0.77% | 31,100 | 124億2571万 | +1.9% | 15.32 | 0.87 |
| 03/21 | 1,187 | 1,187 | 1,171 | 1,173 | -0.09% | 41,800 | 123億2875万 | +0.95% | 15.21 | 0.86 |
| 03/19 | 1,166 | 1,175 | 1,163 | 1,174 | +0.69% | 35,500 | 123億3926万 | +0.86% | 15.22 | 0.86 |
| 03/18 | 1,160 | 1,166 | 1,157 | 1,166 | +0.87% | 28,600 | 122億5518万 | 0% | 15.11 | 0.86 |
| 03/15 | 1,152 | 1,160 | 1,152 | 1,156 | +0.35% | 16,800 | 121億5008万 | -1.03% | 14.98 | 0.85 |
| 03/14 | 1,148 | 1,157 | 1,142 | 1,152 | +0.35% | 22,300 | 121億803万 | -1.54% | 14.93 | 0.85 |
| 03/13 | 1,153 | 1,158 | 1,140 | 1,148 | -0.43% | 31,600 | 120億6599万 | -2.21% | 14.88 | 0.84 |
| 03/12 | 1,150 | 1,154 | 1,134 | 1,153 | +0.35% | 54,500 | 121億1854万 | -2.04% | 14.95 | 0.85 |
| 03/11 | 1,176 | 1,178 | 1,145 | 1,149 | -3.69% | 129,300 | 120億7650万 | -2.63% | 14.89 | 0.85 |
| 03/08 | 1,173 | 1,195 | 1,173 | 1,193 | +2.23% | 64,600 | 125億3896万 | +0.85% | 15.46 | 0.88 |
| 03/07 | 1,185 | 1,189 | 1,167 | 1,167 | -1.27% | 59,500 | 122億6569万 | -1.52% | 15.13 | 0.86 |
| 03/06 | 1,159 | 1,183 | 1,155 | 1,182 | +1.72% | 57,300 | 124億2335万 | -0.42% | 15.32 | 0.87 |
| 03/05 | 1,150 | 1,194 | 1,150 | 1,162 | +0.96% | 195,700 | 122億1314万 | -2.35% | 15.06 | 0.85 |
| 03/04 | 1,169 | 1,169 | 1,151 | 1,151 | -0.95% | 54,100 | 120億9752万 | -3.6% | 14.92 | 0.85 |
| 03/01 | 1,168 | 1,173 | 1,162 | 1,162 | -0.43% | 47,000 | 122億1314万 | -3.01% | 15.06 | 0.85 |
| 02/29 | 1,165 | 1,168 | 1,156 | 1,167 | +0.43% | 35,400 | 122億6569万 | -2.83% | 15.13 | 0.86 |
| 02/28 | 1,160 | 1,171 | 1,157 | 1,162 | +0.09% | 42,900 | 122億1314万 | -3.57% | 15.06 | 0.85 |
| 02/27 | 1,168 | 1,174 | 1,161 | 1,161 | -0.68% | 42,300 | 122億263万 | -3.89% | 15.05 | 0.85 |
| 02/26 | 1,148 | 1,179 | 1,146 | 1,169 | +2.19% | 105,800 | 122億8671万 | -3.39% | 15.15 | 0.86 |
| 02/22 | 1,151 | 1,159 | 1,143 | 1,144 | -0.17% | 54,300 | 120億2395万 | -5.61% | 14.83 | 0.84 |
| 02/21 | 1,150 | 1,151 | 1,139 | 1,146 | -0.78% | 57,200 | 120億4268万 | -5.68% | 14.86 | 0.84 |
| 02/20 | 1,164 | 1,166 | 1,155 | 1,155 | -0.17% | 29,400 | 121億3725万 | -5.17% | 14.97 | 0.85 |
| 02/19 | 1,145 | 1,161 | 1,145 | 1,157 | +0.78% | 68,200 | 121億5827万 | -5.24% | 15 | 0.85 |
| 02/16 | 1,148 | 1,154 | 1,141 | 1,148 | +1.41% | 102,500 | 120億6370万 | -6.21% | 14.88 | 0.84 |
| 02/15 | 1,198 | 1,198 | 1,132 | 1,132 | -6.6% | 297,800 | 118億9556万 | -7.74% | 14.67 | 0.83 |
| 02/14 | 1,228 | 1,228 | 1,209 | 1,212 | -1.54% | 90,700 | 127億3624万 | -1.54% | 15.71 | 0.89 |
| 02/13 | 1,220 | 1,232 | 1,220 | 1,231 | +1.32% | 74,300 | 129億3590万 | -0.16% | 15.96 | 0.91 |
| 02/09 | 1,220 | 1,227 | 1,213 | 1,215 | -0.41% | 64,800 | 127億6776万 | -1.38% | 15.75 | 0.89 |
| 02/08 | 1,224 | 1,228 | 1,207 | 1,220 | -0.25% | 76,100 | 128億2030万 | -0.97% | 15.81 | 0.9 |
| 02/07 | 1,232 | 1,233 | 1,219 | 1,223 | -0.81% | 65,000 | 128億5183万 | -0.73% | 15.85 | 0.9 |
| 02/06 | 1,231 | 1,239 | 1,229 | 1,233 | 0% | 55,800 | 129億5691万 | +0.08% | 15.98 | 0.91 |
| 02/05 | 1,231 | 1,233 | 1,225 | 1,233 | +0.74% | 46,300 | 129億5691万 | -0.16% | 15.98 | 0.91 |
| 02/02 | 1,229 | 1,230 | 1,217 | 1,224 | -0.16% | 47,500 | 128億6234万 | -1.13% | 15.87 | 0.9 |
| 02/01 | 1,235 | 1,235 | 1,222 | 1,226 | -0.49% | 44,700 | 128億8335万 | -1.21% | 15.89 | 0.9 |
| 01/31 | 1,235 | 1,237 | 1,225 | 1,232 | -0.24% | 40,100 | 129億4641万 | -1.04% | 15.97 | 0.91 |
| 01/30 | 1,251 | 1,251 | 1,232 | 1,235 | -1.28% | 74,800 | 129億7793万 | -1.04% | 16.01 | 0.91 |
| 01/29 | 1,257 | 1,266 | 1,248 | 1,251 | -0.48% | 71,400 | 131億4607万 | -0.16% | 16.22 | 0.92 |
| 01/26 | 1,261 | 1,266 | 1,256 | 1,257 | 0% | 61,000 | 132億912万 | +0.08% | 16.29 | 0.92 |
| 01/25 | 1,246 | 1,262 | 1,246 | 1,257 | +0.96% | 79,400 | 132億912万 | -0.08% | 16.29 | 0.92 |
| 01/24 | 1,250 | 1,254 | 1,244 | 1,245 | -0.4% | 60,700 | 130億8302万 | -1.27% | 16.14 | 0.92 |
| 01/23 | 1,244 | 1,250 | 1,240 | 1,250 | +1.13% | 87,800 | 131億3556万 | -1.19% | 16.2 | 0.92 |
| 01/22 | 1,226 | 1,237 | 1,226 | 1,236 | +1.15% | 63,000 | 129億8102万 | -2.6% | 16.02 | 0.91 |
| 01/19 | 1,223 | 1,232 | 1,219 | 1,222 | +0.41% | 78,200 | 128億3399万 | -4.01% | 15.84 | 0.9 |
| 01/18 | 1,210 | 1,218 | 1,207 | 1,217 | +0.5% | 53,700 | 127億8148万 | -4.77% | 15.78 | 0.9 |
| 01/17 | 1,227 | 1,234 | 1,211 | 1,211 | -0.74% | 73,800 | 127億1846万 | -5.61% | 15.7 | 0.89 |
| 01/16 | 1,243 | 1,243 | 1,220 | 1,220 | -1.85% | 78,400 | 128億1298万 | -5.43% | 15.81 | 0.9 |
| 01/15 | 1,217 | 1,250 | 1,217 | 1,243 | +2.14% | 108,800 | 130億5454万 | -4.16% | 16.11 | 0.91 |
| 01/12 | 1,236 | 1,236 | 1,214 | 1,217 | -1.54% | 117,200 | 127億8148万 | -6.6% | 15.78 | 0.9 |
| 01/11 | 1,244 | 1,250 | 1,233 | 1,236 | -0.4% | 140,300 | 129億8102万 | -5.72% | 16.02 | 0.91 |
| 01/10 | 1,250 | 1,254 | 1,241 | 1,241 | -0.08% | 90,500 | 130億3354万 | -5.77% | 16.09 | 0.91 |
| 01/09 | 1,220 | 1,246 | 1,220 | 1,242 | +1.8% | 219,300 | 130億4404万 | -6.19% | 16.1 | 0.91 |
| 01/05 | 1,216 | 1,228 | 1,214 | 1,220 | +0.58% | 87,100 | 128億1298万 | -8.27% | 15.81 | 0.9 |
| 01/04 | 1,213 | 1,215 | 1,189 | 1,213 | -0.9% | 130,100 | 127億3947万 | -9.27% | 15.72 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,220 | 1,230 | 1,213 | 1,224 | 0% | 121,700 | 128億5499万 | -9.06% | 17.32 | 0.9 |
| 12/28 | 1,189 | 1,227 | 1,187 | 1,224 | -5.77% | 300,400 | 128億5499万 | -9.6% | 17.32 | 0.9 |
| 12/27 | 1,289 | 1,311 | 1,283 | 1,299 | +0.23% | 201,700 | 136億4268万 | -4.63% | 18.38 | 0.95 |
| 12/26 | 1,290 | 1,297 | 1,275 | 1,296 | -0.46% | 235,800 | 136億1117万 | -5.12% | 18.33 | 0.95 |
| 12/25 | 1,334 | 1,336 | 1,291 | 1,302 | -1.74% | 231,500 | 136億7418万 | -4.96% | 18.42 | 0.96 |
| 12/22 | 1,337 | 1,343 | 1,323 | 1,325 | -0.15% | 111,500 | 139億1574万 | -3.5% | 18.74 | 0.97 |
| 12/21 | 1,335 | 1,335 | 1,322 | 1,327 | -0.82% | 135,200 | 139億3409万 | -3.42% | 18.77 | 0.97 |
| 12/20 | 1,336 | 1,354 | 1,332 | 1,338 | +0.75% | 98,600 | 140億4960万 | -2.69% | 18.92 | 0.98 |
| 12/19 | 1,322 | 1,332 | 1,317 | 1,328 | +1.07% | 49,100 | 139億4459万 | -3.49% | 18.78 | 0.98 |
| 12/18 | 1,330 | 1,330 | 1,304 | 1,314 | -1.79% | 91,400 | 137億9759万 | -4.64% | 18.58 | 0.96 |
| 12/15 | 1,342 | 1,349 | 1,332 | 1,338 | +0.53% | 84,500 | 140億4960万 | -3.18% | 18.92 | 0.98 |
| 12/14 | 1,359 | 1,359 | 1,327 | 1,331 | -1.41% | 100,500 | 139億7609万 | -3.83% | 18.83 | 0.98 |
| 12/13 | 1,344 | 1,363 | 1,343 | 1,350 | +0.52% | 103,100 | 141億7560万 | -2.53% | 19.09 | 0.99 |
| 12/12 | 1,357 | 1,362 | 1,331 | 1,343 | -1.03% | 142,000 | 141億210万 | -3.1% | 19 | 0.99 |
| 12/11 | 1,347 | 1,359 | 1,346 | 1,357 | +1.65% | 61,700 | 142億4911万 | -2.16% | 19.19 | 1 |
| 12/08 | 1,368 | 1,368 | 1,327 | 1,335 | -3.12% | 218,300 | 140億1810万 | -3.82% | 18.88 | 0.98 |
| 12/07 | 1,402 | 1,402 | 1,377 | 1,378 | -1.64% | 107,200 | 144億6962万 | -0.79% | 19.49 | 1.01 |
| 12/06 | 1,401 | 1,406 | 1,385 | 1,401 | -0.07% | 114,600 | 147億1113万 | +0.86% | 19.82 | 1.03 |
| 12/05 | 1,414 | 1,415 | 1,402 | 1,402 | -0.71% | 88,300 | 147億2163万 | +1.08% | 19.83 | 1.03 |
| 12/04 | 1,400 | 1,419 | 1,399 | 1,412 | +1.22% | 72,600 | 148億2663万 | +1.88% | 19.97 | 1.04 |
| 12/01 | 1,405 | 1,405 | 1,395 | 1,395 | -0.36% | 71,700 | 146億4812万 | +0.94% | 19.73 | 1.02 |
| 11/30 | 1,395 | 1,400 | 1,378 | 1,400 | +0.36% | 78,000 | 147億63万 | +1.45% | 19.8 | 1.03 |
| 11/29 | 1,408 | 1,413 | 1,393 | 1,395 | -0.92% | 66,200 | 146億4812万 | +1.31% | 19.73 | 1.02 |
| 11/28 | 1,418 | 1,424 | 1,403 | 1,408 | -0.56% | 71,900 | 147億8463万 | +2.47% | 19.91 | 1.03 |
| 11/27 | 1,437 | 1,442 | 1,414 | 1,416 | -1.46% | 140,800 | 148億6863万 | +3.36% | 20.03 | 1.04 |
| 11/24 | 1,421 | 1,445 | 1,421 | 1,437 | +1.55% | 97,500 | 150億8914万 | +5.2% | 20.32 | 1.06 |
| 11/22 | 1,404 | 1,425 | 1,398 | 1,415 | +1% | 85,100 | 148億5813万 | +3.89% | 20.01 | 1.04 |
| 11/21 | 1,400 | 1,401 | 1,387 | 1,401 | +0.5% | 54,900 | 147億692万 | +3.09% | 19.81 | 1.03 |
| 11/20 | 1,387 | 1,415 | 1,387 | 1,394 | +0.5% | 114,500 | 146億3344万 | +2.8% | 19.71 | 1.02 |
| 11/17 | 1,363 | 1,388 | 1,358 | 1,387 | +2.51% | 71,000 | 145億5996万 | +2.51% | 19.61 | 1.02 |
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 | 728 1/4 | 343 10/31 | 88,400 10/31 | - | - | +14.31% 2/27 | -21.93% 10/8 |
| 2009年 12月期 | 896 9/2 | 318 2/17 | 741,000 8/21 | - | - | +55.94% 8/21 | -23.62% 11/20 |
| 2010年 12月期 | 549 4/30 4/27 | 373 10/29 | 50,000 4/27 | 49億3029万 | 33億4972万 | +13.43% 3/17 | -13.74% 5/25 |
| 2011年 12月期 | 422 1/18 1/13 | 293 3/15 | 40,100 3/15 | 37億8977万 | 26億3128万 | +6.1% 6/20 | -21.91% 3/15 |
| 2012年 12月期 | 399 4/3 | 306 6/4 | 64,600 11/22 | 35億8321万 | 27億4803万 | +16.22% 1/28 | -9.49% 6/4 |
| 2013年 12月期 | 946 3/7 | 362 1/4 | 1,517,300 3/8 | 84億9555万 | 32億5094万 | +89.08% 3/7 | -20.96% 6/7 |
| 2014年 12月期 | 1,528 10/17 | 424 5/21 5/19 | 9,015,400 10/27 | 137億9554万 | 38億2808万 | +122.51% 10/16 | -16.96% 12/17 |
| 2015年 12月期 | 1,029 6/4 | 594 8/25 | 5,660,500 6/4 | 93億2325万 | 53億8193万 | +48.38% 6/4 | -16.1% 7/8 |
| 2016年 12月期 | 714 3/31 | 550 2/12 | 275,200 11/29 | 64億6919万 | 49億8327万 | +11.36% 2/18 | -10.62% 2/12 |
| 2017年 12月期 | 966 12/18 | 631 2/2 1/18 | 2,101,800 3/27 | 87億5244万 | 57億1717万 | +27.76% 3/27 | -6.53% 8/16 |
| 2018年 12月期 | 1,100 2/5 | 522 12/25 | 324,400 2/5 | 99億6655万 | 47億4680万 | +9.33% 5/18 | -19.24% 12/26 |
| 2019年 12月期 | 776 12/18 | 552 2/8 1/4 | 159,900 7/18 | 70億5810万 | 50億2071万 | +51.17% 1/31 | -5.42% 6/3 |
| 2020年 12月期 | 1,887 11/10 | 593 3/13 | 6,087,100 4/7 | 195億9743万 | 53億9659万 | +50.18% 4/7 | -36.17% 3/13 |
| 2021年 12月期 | 1,734 1/7 | 1,063 8/20 | 1,165,000 2/15 | 180億2579万 | 111億537万 | +12.54% 9/14 | -19.05% 2/16 |
| 2022年 12月期 | 1,268 12/15 | 947 3/8 | 226,100 1/6 | 132億8320万 | 98億9633万 | +7.51% 12/15 | -14.13% 1/5 |
| 2023年 12月期 | 1,445 11/24 | 1,007 1/6 1/5 | 300,400 12/28 | 151億7315万 | 105億4903万 | +6.44% 6/20 | -9.6% 12/28 |
| 最新 | 1,183 2024/4/16 | 43,000 | 124億3622万 | -0.25% 1,186 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/25
- -20%（0.8倍）
- 1999/12/28 vs 1998/12/25
- 20%（1.2倍）
- 2000/12/29 vs 1999/12/28
- 30%（1.3倍）
- 2001/12/27 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/26 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/26
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 112%（2.12倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/16 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
291円（1998/10/02） - 307%（4.07倍）
1,183円（4/16）