株価チャート
株価
4/22
- 前日 (4/19)
- 320
- 始値
- 324
- 高値
- 326
- 安値
- 319
- 終値 +1.25%
- 324
- 出来高 -32.29%
- 13,000
乖離率
- 株価（5日）
移動平均値 - -0.92%
327 - 株価（25日）
移動平均値 - -6.36%
346 - 出来高（5日）
移動平均値 - +12.26%
11,580
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 | 324 | 326 | 319 | 324 | +1.25% | 13,000 | 19億4153万 | -6.36% | 88.16 | 0.77 |
| 04/19 | 332 | 333 | 320 | 320 | -3.32% | 19,200 | 19億1756万 | -7.78% | 87.07 | 0.76 |
| 04/18 | 330 | 333 | 328 | 331 | 0% | 3,400 | 19億8348万 | -4.89% | 90.06 | 0.79 |
| 04/17 | 331 | 334 | 328 | 331 | 0% | 3,400 | 19億8348万 | -5.16% | 90.06 | 0.79 |
| 04/16 | 332 | 333 | 330 | 331 | -1.19% | 18,900 | 19億8348万 | -5.16% | 90.06 | 0.79 |
| 04/15 | 343 | 343 | 333 | 335 | -0.89% | 5,100 | 20億745万 | -4.01% | 91.15 | 0.8 |
| 04/12 | 339 | 340 | 335 | 338 | +0.6% | 8,000 | 20億2543万 | -3.15% | 91.97 | 0.81 |
| 04/11 | 332 | 336 | 332 | 336 | -0.88% | 5,500 | 20億1344万 | -3.72% | 91.43 | 0.8 |
| 04/10 | 340 | 344 | 332 | 339 | -0.88% | 14,100 | 20億3142万 | -2.87% | 92.24 | 0.81 |
| 04/09 | 347 | 347 | 333 | 342 | -1.16% | 22,400 | 20億3544万 | -2.01% | 93.06 | 0.82 |
| 04/08 | 354 | 354 | 345 | 346 | -2.26% | 7,200 | 20億5925万 | -0.57% | 94.15 | 0.83 |
| 04/05 | 348 | 354 | 345 | 354 | +1.43% | 14,200 | 21億686万 | +1.72% | 96.32 | 0.84 |
| 04/04 | 342 | 354 | 342 | 349 | +3.25% | 14,400 | 20億7710万 | +0.58% | 94.96 | 0.83 |
| 04/03 | 347 | 347 | 332 | 338 | -3.15% | 21,500 | 20億1164万 | -2.31% | 91.97 | 0.81 |
| 04/02 | 350 | 352 | 349 | 349 | -0.85% | 3,100 | 20億7710万 | +0.87% | 94.96 | 0.83 |
| 04/01 | 363 | 363 | 346 | 352 | -1.95% | 19,500 | 20億9496万 | +1.73% | 95.78 | 0.84 |
| 03/29 | 358 | 365 | 358 | 359 | +0.28% | 15,900 | 21億3662万 | +4.06% | 97.68 | 0.86 |
| 03/28 | 351 | 359 | 350 | 358 | 0% | 17,700 | 21億3067万 | +4.37% | 97.41 | 0.85 |
| 03/27 | 352 | 358 | 350 | 358 | +1.7% | 14,900 | 21億3067万 | +4.68% | 97.41 | 0.85 |
| 03/26 | 365 | 365 | 349 | 352 | -1.68% | 8,000 | 20億9496万 | +3.53% | 95.78 | 0.84 |
| 03/25 | 358 | 365 | 353 | 358 | 0% | 10,300 | 21億3067万 | +5.6% | 97.41 | 0.85 |
| 03/22 | 367 | 367 | 353 | 358 | -2.45% | 13,500 | 21億3067万 | +6.23% | 97.41 | 0.85 |
| 03/21 | 369 | 370 | 362 | 367 | -2.39% | 49,600 | 21億8423万 | +9.23% | 99.86 | 0.88 |
| 03/19 | 355 | 386 | 351 | 376 | +5.92% | 112,200 | 22億3780万 | +12.57% | 102.31 | 0.9 |
| 03/18 | 347 | 356 | 345 | 355 | +2.6% | 13,200 | 21億1281万 | +6.93% | 96.6 | 0.85 |
| 03/15 | 343 | 359 | 339 | 346 | +0.87% | 31,800 | 20億5925万 | +4.53% | 94.15 | 0.83 |
| 03/14 | 350 | 354 | 339 | 343 | -2% | 22,100 | 20億4139万 | +3.94% | 93.33 | 0.82 |
| 03/13 | 339 | 358 | 335 | 350 | +0.86% | 109,500 | 20億8306万 | +6.38% | 95.23 | 0.84 |
| 03/12 | 372 | 410 | 340 | 347 | +4.52% | 1,100,300 | 20億6520万 | +5.79% | 94.42 | 0.83 |
| 03/11 | 336 | 338 | 327 | 332 | 0% | 10,700 | 19億7593万 | +1.53% | 90.34 | 0.79 |
| 03/08 | 329 | 346 | 329 | 332 | +0.91% | 25,100 | 19億7593万 | +1.53% | 90.34 | 0.79 |
| 03/07 | 333 | 333 | 327 | 329 | -1.2% | 10,300 | 19億5807万 | +0.61% | 89.52 | 0.79 |
| 03/06 | 333 | 335 | 332 | 333 | 0% | 3,100 | 19億8188万 | +1.83% | 90.61 | 0.79 |
| 03/05 | 335 | 335 | 328 | 333 | 0% | 2,200 | 19億8188万 | +1.83% | 90.61 | 0.79 |
| 03/04 | 335 | 335 | 331 | 333 | -0.6% | 2,700 | 19億8188万 | +1.83% | 90.61 | 0.79 |
| 03/01 | 335 | 335 | 332 | 335 | +0.9% | 1,700 | 19億9378万 | +2.45% | 91.15 | 0.8 |
| 02/29 | 336 | 336 | 332 | 332 | -1.19% | 3,200 | 19億7593万 | +1.53% | 90.34 | 0.79 |
| 02/28 | 330 | 336 | 330 | 336 | +2.13% | 3,300 | 19億9973万 | +2.75% | 91.43 | 0.8 |
| 02/27 | 334 | 334 | 325 | 329 | -2.37% | 9,100 | 19億5807万 | +0.92% | 89.52 | 0.79 |
| 02/26 | 329 | 337 | 329 | 337 | +3.06% | 6,800 | 20億568万 | +3.37% | 91.7 | 0.8 |
| 02/22 | 326 | 337 | 326 | 327 | +0.31% | 17,400 | 19億4617万 | +0.31% | 88.98 | 0.78 |
| 02/21 | 324 | 326 | 324 | 326 | +0.62% | 4,500 | 19億4022万 | +0.31% | 88.7 | 0.78 |
| 02/20 | 322 | 324 | 322 | 324 | +0.62% | 4,900 | 19億2831万 | -0.31% | 88.16 | 0.77 |
| 02/19 | 320 | 322 | 320 | 322 | +1.58% | 2,900 | 19億1641万 | -1.23% | 87.62 | 0.77 |
| 02/16 | 316 | 320 | 316 | 317 | +0.63% | 11,900 | 18億8665万 | -2.76% | 86.26 | 0.76 |
| 02/15 | 316 | 317 | 312 | 315 | -0.94% | 12,700 | 18億7475万 | -3.37% | 85.71 | 0.75 |
| 02/14 | 319 | 320 | 316 | 318 | -0.31% | 7,200 | 18億9260万 | -2.75% | 86.53 | 0.76 |
| 02/13 | 322 | 322 | 318 | 319 | -0.93% | 12,500 | 18億9856万 | -2.45% | 86.8 | 0.76 |
| 02/09 | 325 | 325 | 322 | 322 | -1.23% | 6,700 | 19億1641万 | -1.53% | 87.62 | 0.77 |
| 02/08 | 325 | 326 | 324 | 326 | +0.93% | 1,600 | 19億4022万 | -0.31% | 88.7 | 0.78 |
| 02/07 | 326 | 327 | 322 | 323 | -1.52% | 6,700 | 19億2236万 | -1.22% | 87.89 | 0.77 |
| 02/06 | 327 | 328 | 324 | 328 | +0.92% | 5,800 | 19億5212万 | +0.31% | 89.25 | 0.78 |
| 02/05 | 327 | 328 | 325 | 325 | -0.31% | 3,100 | 19億3427万 | -0.61% | 88.43 | 0.78 |
| 02/02 | 327 | 327 | 325 | 326 | -0.31% | 3,500 | 19億4022万 | 0% | 88.7 | 0.78 |
| 02/01 | 333 | 333 | 325 | 327 | -1.51% | 13,700 | 19億4617万 | +0.31% | 88.98 | 0.78 |
| 01/31 | 334 | 334 | 325 | 332 | -0.9% | 23,600 | 19億7593万 | +2.15% | 90.34 | 0.79 |
| 01/30 | 335 | 336 | 330 | 335 | 0% | 26,500 | 19億9378万 | +2.76% | 91.15 | 0.8 |
| 01/29 | 331 | 335 | 330 | 335 | +0.6% | 6,900 | 19億9378万 | +2.76% | 91.15 | 0.8 |
| 01/26 | 329 | 336 | 329 | 333 | +0.91% | 17,600 | 19億8188万 | +2.15% | 90.61 | 0.79 |
| 01/25 | 328 | 330 | 328 | 330 | +0.92% | 3,900 | 19億6402万 | +1.23% | 89.79 | 0.79 |
| 01/24 | 326 | 329 | 326 | 327 | +0.31% | 4,700 | 19億4617万 | 0% | 88.98 | 0.78 |
| 01/23 | 328 | 328 | 325 | 326 | -0.61% | 8,000 | 19億4022万 | -0.61% | 88.7 | 0.78 |
| 01/22 | 326 | 330 | 325 | 328 | +0.92% | 24,200 | 19億5212万 | -0.3% | 89.25 | 0.78 |
| 01/19 | 325 | 326 | 325 | 325 | +0.31% | 3,900 | 19億3427万 | -1.52% | 88.43 | 0.78 |
| 01/18 | 324 | 326 | 324 | 324 | 0% | 1,200 | 19億2831万 | -1.82% | 88.16 | 0.77 |
| 01/17 | 326 | 326 | 324 | 324 | -0.61% | 3,500 | 19億2831万 | -2.11% | 88.16 | 0.77 |
| 01/16 | 326 | 328 | 325 | 326 | 0% | 4,400 | 19億4022万 | -1.81% | 88.7 | 0.78 |
| 01/15 | 324 | 327 | 324 | 326 | 0% | 11,800 | 19億4022万 | -2.1% | 88.7 | 0.78 |
| 01/12 | 324 | 327 | 324 | 326 | -0.31% | 12,800 | 19億4022万 | -2.4% | 88.7 | 0.78 |
| 01/11 | 329 | 329 | 325 | 327 | -0.61% | 4,300 | 19億4617万 | -2.1% | 88.98 | 0.78 |
| 01/10 | 324 | 330 | 324 | 329 | +0.92% | 4,900 | 19億5807万 | -1.79% | 89.52 | 0.79 |
| 01/09 | 325 | 326 | 324 | 326 | +0.93% | 4,000 | 19億4022万 | -2.98% | 88.7 | 0.78 |
| 01/05 | 326 | 327 | 323 | 323 | 0% | 1,600 | 19億2236万 | -4.15% | 87.89 | 0.77 |
| 01/04 | 328 | 328 | 314 | 323 | -0.31% | 13,200 | 19億2236万 | -4.44% | 87.89 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 325 | 326 | 317 | 324 | -0.31% | 7,900 | 19億2831万 | -4.42% | - | 0.77 |
| 12/28 | 316 | 325 | 315 | 325 | +3.17% | 6,200 | 19億3427万 | -4.41% | - | 0.77 |
| 12/27 | 318 | 318 | 311 | 315 | -0.94% | 19,800 | 18億7475万 | -7.35% | - | 0.75 |
| 12/26 | 309 | 320 | 309 | 318 | +2.91% | 75,600 | 18億9260万 | -7.02% | - | 0.75 |
| 12/25 | 313 | 317 | 305 | 309 | -3.74% | 56,900 | 18億3904万 | -9.91% | - | 0.73 |
| 12/22 | 333 | 333 | 304 | 321 | -3.6% | 83,800 | 19億1046万 | -6.69% | - | 0.76 |
| 12/21 | 337 | 337 | 332 | 333 | -1.77% | 8,400 | 19億8188万 | -3.48% | - | 0.79 |
| 12/20 | 338 | 340 | 336 | 339 | +0.3% | 4,200 | 20億1759万 | -2.02% | - | 0.8 |
| 12/19 | 345 | 345 | 324 | 338 | -2.59% | 14,900 | 20億1164万 | -2.31% | - | 0.8 |
| 12/18 | 348 | 348 | 345 | 347 | -0.29% | 9,200 | 20億6520万 | +0.29% | - | 0.82 |
| 12/15 | 343 | 348 | 343 | 348 | 0% | 5,000 | 20億7115万 | +0.58% | - | 0.82 |
| 12/14 | 346 | 348 | 344 | 348 | 0% | 1,800 | 20億7115万 | +0.58% | - | 0.82 |
| 12/13 | 348 | 349 | 345 | 348 | 0% | 2,600 | 20億7115万 | +0.58% | - | 0.82 |
| 12/12 | 345 | 349 | 343 | 348 | +1.46% | 6,100 | 20億7115万 | +0.58% | - | 0.82 |
| 12/11 | 345 | 351 | 340 | 343 | -0.58% | 44,500 | 20億4139万 | -0.87% | - | 0.81 |
| 12/08 | 344 | 348 | 342 | 345 | -0.29% | 5,100 | 20億5330万 | -0.29% | - | 0.82 |
| 12/07 | 346 | 347 | 345 | 346 | -0.57% | 1,300 | 20億5925万 | 0% | - | 0.82 |
| 12/06 | 343 | 348 | 341 | 348 | +1.46% | 10,500 | 20億7115万 | +0.87% | - | 0.82 |
| 12/05 | 347 | 347 | 343 | 343 | -0.87% | 3,400 | 20億4139万 | -0.58% | - | 0.81 |
| 12/04 | 344 | 349 | 344 | 346 | 0% | 6,000 | 20億5925万 | +0.29% | - | 0.82 |
| 12/01 | 347 | 348 | 345 | 346 | -0.57% | 2,800 | 20億5925万 | 0% | - | 0.82 |
| 11/30 | 350 | 350 | 347 | 348 | 0% | 18,500 | 20億7115万 | +0.58% | - | 0.82 |
| 11/29 | 345 | 348 | 345 | 348 | +0.87% | 1,100 | 20億7115万 | +0.29% | - | 0.82 |
| 11/28 | 344 | 347 | 343 | 345 | -0.58% | 8,700 | 20億5330万 | -0.86% | - | 0.82 |
| 11/27 | 348 | 348 | 345 | 347 | -0.29% | 2,600 | 20億6520万 | -0.57% | - | 0.82 |
| 11/24 | 346 | 349 | 345 | 348 | +0.87% | 2,600 | 20億7115万 | -0.29% | - | 0.82 |
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 | 550 5/16 | 205 12/22 12/18 | 11,800 1/9 | - | - | +12.58% 5/16 | -32.27% 10/10 |
| 2009年 12月期 | 280 6/15 | 157 2/25 | 32,900 6/19 | - | - | +26.93% 5/26 | -12.34% 7/13 |
| 2010年 12月期 | 214 4/23 | 157 7/23 7/22 | 27,400 10/26 | - | - | +42.18% 2/1 | -13.83% 5/24 |
| 2011年 12月期 | 293 2/1 | 130 3/17 | 289,000 2/1 | 17億1405万 | 7億6050万 | +23.17% 12/9 | -39.21% 3/15 |
| 2012年 12月期 | 230 3/13 | 165 11/19 11/16 他2件 | 10,400 10/17 | 13億4550万 | 9億6525万 | +13.02% 2/7 | -14.81% 10/15 |
| 2013年 12月期 | 250 5/14 5/13 | 176 1/4 | 18,600 5/14 | 14億6250万 | 10億2960万 | +41.3% 1/14 | -8.42% 8/12 |
| 2014年 12月期 | 320 7/29 | 191 1/7 1/6 | 1,149,000 10/31 | 18億7200万 | 11億1735万 | +13.77% 7/30 | -8% 2/18 |
| 2015年 12月期 | 1,538 3/20 | 223 1/7 | 2,341,500 3/17 | 89億9730万 | 13億455万 | +178.66% 3/16 | -28.74% 8/25 |
| 2016年 12月期 | 1,095 3/16 3/15 | 302 2/12 | 1,481,700 3/3 | 64億575万 | 17億6670万 | +99.92% 3/3 | -24.5% 6/24 |
| 2017年 12月期 | 1,235 3/10 | 490 1/18 | 3,890,400 3/10 | 72億2475万 | 28億6650万 | +97.04% 3/9 | -23.89% 4/12 |
| 2018年 12月期 | 1,017 2/26 | 509 12/21 | 850,700 4/13 | 59億4945万 | 29億8884万 | +26.48% 2/26 | -23.36% 3/23 |
| 2019年 12月期 | 758 1/8 | 434 8/16 | 280,700 7/11 | 44億5097万 | 25億4844万 | +12.77% 1/17 | -12.04% 3/26 |
| 2020年 12月期 | 662 2/3 | 303 3/13 | 1,483,400 8/6 | 38億8726万 | 17億7921万 | +32.82% 4/6 | -29.03% 2/28 |
| 2021年 12月期 | 698 7/26 | 388 1/5 | 1,712,300 6/24 | 41億2524万 | 22億9311万 | +23.66% 4/19 | -14.87% 8/17 |
| 2022年 12月期 | 488 9/28 | 362 12/1 | 1,408,900 10/7 | 29億438万 | 21億5447万 | +17.68% 10/7 | -8.29% 2/24 |
| 2023年 12月期 | 429 5/23 | 304 12/22 | 857,600 8/22 | 25億5323万 | 18億928万 | +6.88% 9/6 | -9.84% 12/25 |
| 最新 | 324 2024/4/22 | 13,000 | 19億4153万 | -6.36% 346 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 112%（2.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/22 vs 2023/12/29
- 0%（1倍）
- 過去安値
130円（2011/03/17） - 149%（2.49倍）
324円（4/22）