株価チャート
株価
4/23
- 前日 (4/22)
- 1,626
- 始値
- 1,626
- 高値
- 1,650
- 安値
- 1,626
- 終値 +1.29%
- 1,647
- 出来高 -22.22%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.61%
1,637 - 株価（25日）
移動平均値 - -0.06%
1,648 - 出来高（5日）
移動平均値 - -52.05%
1,460
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,626 | 1,650 | 1,626 | 1,647 | +1.29% | 700 | 97億577万 | -0.06% | 18.18 | 0.73 |
| 04/22 | 1,620 | 1,626 | 1,607 | 1,626 | +0.37% | 900 | 95億8201万 | -1.28% | 17.95 | 0.72 |
| 04/19 | 1,648 | 1,648 | 1,600 | 1,620 | -1.46% | 4,900 | 95億4666万 | -1.7% | 17.88 | 0.72 |
| 04/18 | 1,644 | 1,648 | 1,644 | 1,644 | -0.36% | 400 | 96億8809万 | -0.3% | 18.15 | 0.73 |
| 04/17 | 1,664 | 1,664 | 1,650 | 1,650 | -0.9% | 400 | 97億2345万 | +0.06% | 18.21 | 0.73 |
| 04/16 | 1,664 | 1,665 | 1,664 | 1,665 | -0.12% | 500 | 98億1184万 | +1.03% | 18.38 | 0.74 |
| 04/15 | 1,668 | 1,668 | 1,667 | 1,667 | +0.18% | 400 | 98億2363万 | +1.21% | 18.4 | 0.74 |
| 04/12 | 1,664 | 1,664 | 1,654 | 1,664 | 0% | 500 | 98億595万 | +1.09% | 18.37 | 0.74 |
| 04/11 | 1,655 | 1,664 | 1,655 | 1,664 | +0.06% | 200 | 98億595万 | +1.16% | 18.37 | 0.74 |
| 04/10 | 1,660 | 1,665 | 1,652 | 1,663 | +0.24% | 1,500 | 98億5万 | +1.16% | 18.36 | 0.74 |
| 04/09 | 1,650 | 1,659 | 1,650 | 1,659 | +0.97% | 400 | 97億7648万 | +0.97% | 18.31 | 0.73 |
| 04/08 | 1,669 | 1,669 | 1,643 | 1,643 | -0.42% | 400 | 96億8219万 | +0.06% | 18.14 | 0.73 |
| 04/05 | 1,650 | 1,670 | 1,650 | 1,650 | -0.06% | 2,800 | 97億2345万 | +0.49% | 18.21 | 0.73 |
| 04/04 | 1,653 | 1,665 | 1,650 | 1,651 | -0.12% | 3,100 | 97億2934万 | +0.61% | 18.22 | 0.73 |
| 04/03 | 1,642 | 1,653 | 1,642 | 1,653 | +0.18% | 500 | 97億4112万 | +0.73% | 18.25 | 0.73 |
| 04/02 | 1,651 | 1,651 | 1,640 | 1,650 | -0.06% | 2,000 | 97億2345万 | +0.61% | 18.21 | 0.73 |
| 04/01 | 1,658 | 1,659 | 1,650 | 1,651 | -0.42% | 1,800 | 97億2934万 | +0.67% | 18.22 | 0.73 |
| 03/29 | 1,656 | 1,658 | 1,653 | 1,658 | +0.12% | 1,800 | 97億7059万 | +1.1% | 18.3 | 0.73 |
| 03/28 | 1,659 | 1,659 | 1,654 | 1,656 | +0.06% | 500 | 97億5880万 | +0.98% | 18.28 | 0.73 |
| 03/27 | 1,642 | 1,655 | 1,641 | 1,655 | +0.91% | 3,500 | 97億5291万 | +0.98% | 18.27 | 0.73 |
| 03/26 | 1,640 | 1,640 | 1,638 | 1,640 | 0% | 2,200 | 96億6452万 | +0.06% | 18.1 | 0.73 |
| 03/25 | 1,627 | 1,647 | 1,627 | 1,640 | +0.92% | 3,000 | 96億6452万 | +0.06% | 18.1 | 0.73 |
| 03/22 | 1,630 | 1,640 | 1,625 | 1,625 | -0.31% | 1,500 | 95億7612万 | -0.85% | 17.94 | 0.72 |
| 03/21 | 1,630 | 1,631 | 1,630 | 1,630 | 0% | 1,800 | 96億559万 | -0.55% | 17.99 | 0.72 |
| 03/19 | 1,636 | 1,636 | 1,630 | 1,630 | 0% | 1,500 | 96億559万 | -0.61% | 17.99 | 0.72 |
| 03/18 | 1,646 | 1,646 | 1,630 | 1,630 | -0.85% | 700 | 96億559万 | -0.61% | 17.99 | 0.72 |
| 03/15 | 1,643 | 1,644 | 1,640 | 1,644 | +0.24% | 500 | 96億8809万 | +0.24% | 18.15 | 0.73 |
| 03/14 | 1,640 | 1,640 | 1,636 | 1,640 | 0% | 500 | 96億6452万 | +0.12% | 18.1 | 0.73 |
| 03/13 | 1,633 | 1,640 | 1,633 | 1,640 | +0.37% | 1,500 | 96億6452万 | +0.12% | 18.1 | 0.73 |
| 03/12 | 1,640 | 1,640 | 1,626 | 1,634 | -0.37% | 2,100 | 96億2916万 | -0.18% | 18.04 | 0.72 |
| 03/11 | 1,640 | 1,640 | 1,636 | 1,640 | 0% | 2,300 | 96億6452万 | +0.24% | 18.1 | 0.73 |
| 03/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 600 | 96億6452万 | +0.31% | 18.1 | 0.73 |
| 03/07 | 1,638 | 1,649 | 1,638 | 1,640 | 0% | 6,200 | 96億6452万 | +0.31% | 18.1 | 0.73 |
| 03/06 | 1,640 | 1,640 | 1,633 | 1,640 | 0% | 600 | 96億6452万 | +0.37% | 18.1 | 0.73 |
| 03/05 | 1,633 | 1,640 | 1,633 | 1,640 | +0.31% | 600 | 96億6452万 | +0.37% | 18.1 | 0.73 |
| 03/04 | 1,634 | 1,640 | 1,634 | 1,635 | +0.12% | 1,600 | 96億3505万 | +0.06% | 18.05 | 0.72 |
| 03/01 | 1,641 | 1,641 | 1,633 | 1,633 | -0.43% | 1,500 | 96億2326万 | 0% | 18.03 | 0.72 |
| 02/29 | 1,640 | 1,641 | 1,640 | 1,640 | 0% | 2,100 | 96億6452万 | +0.49% | 18.1 | 0.73 |
| 02/28 | 1,635 | 1,649 | 1,635 | 1,640 | +0.31% | 1,300 | 96億6452万 | +0.49% | 18.1 | 0.73 |
| 02/27 | 1,645 | 1,645 | 1,635 | 1,635 | -0.91% | 800 | 96億3505万 | +0.31% | 18.05 | 0.72 |
| 02/26 | 1,649 | 1,652 | 1,642 | 1,650 | +0.06% | 3,000 | 97億2345万 | +1.29% | 18.21 | 0.73 |
| 02/22 | 1,650 | 1,650 | 1,640 | 1,649 | -0.06% | 700 | 97億1755万 | +1.29% | 18.2 | 0.73 |
| 02/21 | 1,640 | 1,650 | 1,640 | 1,650 | +0.24% | 900 | 97億2345万 | +1.48% | 18.21 | 0.73 |
| 02/20 | 1,641 | 1,646 | 1,631 | 1,646 | +0.3% | 3,900 | 96億9987万 | +1.42% | 18.17 | 0.73 |
| 02/19 | 1,640 | 1,645 | 1,640 | 1,641 | -0.24% | 1,500 | 96億7041万 | +1.17% | 18.11 | 0.73 |
| 02/16 | 1,640 | 1,645 | 1,637 | 1,645 | +0.3% | 4,800 | 96億9398万 | +1.61% | 18.16 | 0.73 |
| 02/15 | 1,639 | 1,640 | 1,625 | 1,640 | +0.49% | 3,100 | 96億6452万 | +1.49% | 18.1 | 0.73 |
| 02/14 | 1,640 | 1,640 | 1,627 | 1,632 | -0.85% | 900 | 96億1737万 | +1.18% | 18.01 | 0.72 |
| 02/13 | 1,648 | 1,660 | 1,614 | 1,646 | +1.29% | 8,000 | 96億9987万 | +2.24% | 18.17 | 0.73 |
| 02/09 | 1,634 | 1,634 | 1,620 | 1,625 | -0.25% | 700 | 95億7612万 | +1.18% | 17.94 | 0.72 |
| 02/08 | 1,621 | 1,630 | 1,612 | 1,629 | +1.12% | 2,400 | 95億9969万 | +1.62% | 17.98 | 0.72 |
| 02/07 | 1,621 | 1,621 | 1,607 | 1,611 | -0.74% | 2,300 | 94億9362万 | +0.69% | 17.78 | 0.71 |
| 02/06 | 1,625 | 1,625 | 1,604 | 1,623 | +0.56% | 1,900 | 95億6433万 | +1.63% | 17.92 | 0.72 |
| 02/05 | 1,600 | 1,623 | 1,574 | 1,614 | -0.68% | 3,400 | 95億1130万 | +1% | 17.82 | 0.71 |
| 02/02 | 1,610 | 1,625 | 1,604 | 1,625 | +1.31% | 1,400 | 95億7612万 | +1.56% | 17.94 | 0.72 |
| 02/01 | 1,627 | 1,628 | 1,603 | 1,604 | -1.6% | 6,500 | 94億5237万 | +0.12% | 17.71 | 0.71 |
| 01/31 | 1,638 | 1,638 | 1,630 | 1,630 | 0% | 1,600 | 96億559万 | +1.62% | 17.99 | 0.72 |
| 01/30 | 1,621 | 1,640 | 1,620 | 1,630 | +0.18% | 5,200 | 96億559万 | +1.49% | 17.99 | 0.72 |
| 01/29 | 1,605 | 1,641 | 1,605 | 1,627 | -0.97% | 3,100 | 95億8791万 | +1.18% | 17.96 | 0.72 |
| 01/26 | 1,618 | 1,645 | 1,618 | 1,643 | +1.55% | 13,200 | 96億8219万 | +2.05% | 18.14 | 0.73 |
| 01/25 | 1,619 | 1,619 | 1,612 | 1,618 | -0.06% | 1,000 | 95億3487万 | +0.37% | 17.86 | 0.72 |
| 01/24 | 1,624 | 1,625 | 1,611 | 1,619 | +0.06% | 2,900 | 95億4076万 | +0.25% | 17.87 | 0.72 |
| 01/23 | 1,615 | 1,621 | 1,610 | 1,618 | +0.5% | 5,100 | 95億3487万 | +0.06% | 17.86 | 0.72 |
| 01/22 | 1,609 | 1,617 | 1,605 | 1,610 | 0% | 4,600 | 94億8773万 | -0.62% | 17.77 | 0.71 |
| 01/19 | 1,613 | 1,613 | 1,604 | 1,610 | +0.37% | 1,300 | 94億8773万 | -0.74% | 17.77 | 0.71 |
| 01/18 | 1,600 | 1,604 | 1,600 | 1,604 | +0.25% | 1,500 | 94億5237万 | -1.17% | 17.71 | 0.71 |
| 01/17 | 1,592 | 1,603 | 1,592 | 1,600 | +0.5% | 3,300 | 94億2880万 | -1.54% | 17.66 | 0.71 |
| 01/16 | 1,600 | 1,600 | 1,588 | 1,592 | -0.81% | 1,900 | 93億8165万 | -2.15% | 17.57 | 0.7 |
| 01/15 | 1,587 | 1,606 | 1,584 | 1,605 | +1.39% | 5,700 | 94億5826万 | -1.53% | 17.72 | 0.71 |
| 01/12 | 1,568 | 1,583 | 1,566 | 1,583 | +1.21% | 6,800 | 93億2861万 | -3% | 17.47 | 0.7 |
| 01/11 | 1,560 | 1,569 | 1,558 | 1,564 | +0.32% | 4,900 | 92億1665万 | -4.28% | 17.26 | 0.69 |
| 01/10 | 1,564 | 1,569 | 1,556 | 1,559 | -0.32% | 5,200 | 91億8718万 | -4.76% | 17.21 | 0.69 |
| 01/09 | 1,570 | 1,570 | 1,550 | 1,564 | +0.84% | 6,600 | 92億1665万 | -4.69% | 17.26 | 0.69 |
| 01/05 | 1,554 | 1,560 | 1,550 | 1,551 | -0.19% | 3,400 | 91億4004万 | -5.71% | 17.12 | 0.69 |
| 01/04 | 1,531 | 1,554 | 1,531 | 1,554 | +0.91% | 10,600 | 91億5772万 | -5.76% | 17.15 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,537 | 1,545 | 1,521 | 1,540 | +0.33% | 6,400 | 90億7522万 | -6.78% | 22.38 | 0.68 |
| 12/28 | 1,460 | 1,548 | 1,460 | 1,535 | -7.08% | 33,400 | 90億4575万 | -7.36% | 22.3 | 0.68 |
| 12/27 | 1,663 | 1,667 | 1,600 | 1,652 | -0.66% | 13,300 | 97億3523万 | -0.54% | 24 | 0.73 |
| 12/26 | 1,670 | 1,670 | 1,658 | 1,663 | -0.42% | 5,700 | 98億5万 | +0.18% | 24.16 | 0.74 |
| 12/25 | 1,655 | 1,675 | 1,655 | 1,670 | 0% | 6,400 | 98億4131万 | +0.72% | 24.27 | 0.74 |
| 12/22 | 1,675 | 1,683 | 1,650 | 1,670 | -0.3% | 9,200 | 98億4131万 | +0.85% | 24.27 | 0.74 |
| 12/21 | 1,656 | 1,685 | 1,656 | 1,675 | -0.24% | 5,400 | 98億7077万 | +1.33% | 24.34 | 0.74 |
| 12/20 | 1,685 | 1,695 | 1,661 | 1,679 | -0.18% | 9,400 | 98億9434万 | +1.76% | 24.4 | 0.74 |
| 12/19 | 1,682 | 1,682 | 1,671 | 1,682 | +0.18% | 2,600 | 99億1202万 | +2.13% | 24.44 | 0.74 |
| 12/18 | 1,694 | 1,694 | 1,657 | 1,679 | -0.77% | 4,600 | 98億9434万 | +2.13% | 24.4 | 0.74 |
| 12/15 | 1,680 | 1,694 | 1,672 | 1,692 | +0.71% | 7,500 | 99億7095万 | +3.11% | 24.59 | 0.75 |
| 12/14 | 1,678 | 1,680 | 1,660 | 1,680 | +0.3% | 9,900 | 99億24万 | +2.63% | 24.41 | 0.74 |
| 12/13 | 1,667 | 1,680 | 1,660 | 1,675 | +0.9% | 5,200 | 98億7077万 | +2.51% | 24.34 | 0.74 |
| 12/12 | 1,657 | 1,673 | 1,649 | 1,660 | +0.61% | 7,900 | 97億8238万 | +1.78% | 24.12 | 0.73 |
| 12/11 | 1,660 | 1,665 | 1,647 | 1,650 | -0.06% | 5,000 | 97億2345万 | +1.29% | 23.98 | 0.73 |
| 12/08 | 1,650 | 1,660 | 1,650 | 1,651 | +0.06% | 7,300 | 97億2934万 | +1.54% | 23.99 | 0.73 |
| 12/07 | 1,650 | 1,658 | 1,647 | 1,650 | -0.42% | 4,600 | 97億2345万 | +1.73% | 23.98 | 0.73 |
| 12/06 | 1,655 | 1,660 | 1,650 | 1,657 | +0.12% | 5,600 | 97億6470万 | +2.16% | 24.08 | 0.73 |
| 12/05 | 1,659 | 1,659 | 1,650 | 1,655 | +0.12% | 3,200 | 97億5291万 | +2.1% | 24.05 | 0.73 |
| 12/04 | 1,659 | 1,663 | 1,650 | 1,653 | +0.79% | 8,500 | 97億4112万 | +2.04% | 24.02 | 0.73 |
| 12/01 | 1,654 | 1,654 | 1,640 | 1,640 | -0.79% | 7,800 | 96億6452万 | +1.36% | 23.83 | 0.73 |
| 11/30 | 1,648 | 1,659 | 1,648 | 1,653 | +0.36% | 2,700 | 97億4112万 | +2.1% | 24.02 | 0.73 |
| 11/29 | 1,655 | 1,655 | 1,647 | 1,647 | -0.48% | 4,500 | 97億577万 | +1.79% | 23.93 | 0.73 |
| 11/28 | 1,650 | 1,673 | 1,647 | 1,655 | +0.36% | 13,700 | 97億5291万 | +2.35% | 24.05 | 0.73 |
| 11/27 | 1,652 | 1,678 | 1,647 | 1,649 | -0.12% | 10,600 | 97億1755万 | +1.98% | 23.96 | 0.73 |
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 | 915 3/3 | 485 10/10 | 25,800 3/3 | - | - | +23.17% 2/29 | -21.45% 10/10 |
| 2009年 12月期 | 591 8/13 8/12 | 370 2/23 | 11,500 12/17 | - | - | +12.98% 6/10 | -15% 2/20 |
| 2010年 12月期 | 683 4/5 | 434 1/12 | 56,300 4/5 | 40億2491万 | 25億5756万 | +25.95% 4/5 | -7.07% 1/4 |
| 2011年 12月期 | 620 2/14 | 420 3/15 | 31,300 4/26 | 36億5366万 | 24億7506万 | +6.12% 5/11 | -26.71% 3/15 |
| 2012年 12月期 | 721 12/3 | 546 1/18 1/17 | 39,400 11/30 | 42億4885万 | 32億1757万 | +13.24% 2/7 | -4.25% 12/28 |
| 2013年 12月期 | 1,445 9/24 | 679 1/9 | 156,800 5/7 | 85億1538万 | 40億134万 | +31.35% 5/14 | -16.08% 8/12 |
| 2014年 12月期 | 1,796 10/1 | 1,101 2/4 | 206,600 1/22 | 105億8382万 | 64億8819万 | +16.41% 9/16 | -12.23% 2/17 |
| 2015年 12月期 | 1,779 6/15 | 1,269 2/5 | 72,400 12/1 | 104億8364万 | 74億7821万 | +8.81% 3/13 | -12.04% 8/25 |
| 2016年 12月期 | 1,514 1/4 | 1,114 8/1 | 38,100 12/26 | 89億2200万 | 65億6480万 | +8.39% 12/12 | -15.06% 2/12 |
| 2017年 12月期 | 1,749 11/28 11/27 | 1,292 4/6 | 65,000 11/1 | 103億685万 | 76億1375万 | +5.99% 3/1 | -7.57% 4/6 |
| 2018年 12月期 | 1,745 2/2 | 1,401 12/25 | 42,200 10/12 | 102億8328万 | 82億5609万 | +4.29% 5/7 | -4.86% 4/2 |
| 2019年 12月期 | 1,599 12/5 | 1,370 10/30 | 44,000 11/25 | 94億2290万 | 80億7341万 | +8.57% 11/25 | -3.98% 5/30 |
| 2020年 12月期 | 1,520 7/27 7/22 | 901 3/17 | 42,300 7/31 | 89億5736万 | 53億959万 | +22.28% 5/25 | -30.49% 3/16 |
| 2021年 12月期 | 1,744 5/10 | 1,298 1/21 | 49,300 2/12 | 102億7739万 | 76億4911万 | +12.12% 2/12 | -6.88% 1/6 |
| 2022年 12月期 | 1,602 1/4 | 1,259 4/20 | 14,300 3/31 | 94億4058万 | 74億1928万 | +3.68% 12/14 | -8.31% 4/20 |
| 2023年 12月期 | 1,695 12/20 | 1,292 1/24 | 33,400 12/28 | 99億8863万 | 76億1375万 | +8.07% 2/14 | -7.36% 12/28 |
| 最新 | 1,647 2024/4/23 | 700 | 97億577万 | -0.06% 1,648 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/28 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/26 vs 1999/12/28
- -28%（0.72倍）
- 2001/12/26 vs 2000/12/26
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
200円（2002/12/20） - 724%（8.24倍）
1,647円（4/23）