株価チャート
株価
4/17
- 前日 (4/16)
- 1,582
- 始値
- 1,587
- 高値
- 1,620
- 安値
- 1,570
- 終値 -0.06%
- 1,581
- 出来高 +83.33%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -1.86%
1,611 - 株価（25日）
移動平均値 - -1.98%
1,613 - 出来高（5日）
移動平均値 - -57.36%
5,160
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 | 1,587 | 1,620 | 1,570 | 1,581 | -0.06% | 2,200 | 12億9164万 | -1.98% | 41.25 | 0.32 |
| 04/16 | 1,613 | 1,629 | 1,570 | 1,582 | -2.94% | 1,200 | 12億9246万 | -1.92% | 41.27 | 0.32 |
| 04/15 | 1,570 | 1,649 | 1,570 | 1,630 | +1.24% | 5,700 | 13億3167万 | +0.68% | 42.53 | 0.33 |
| 04/12 | 1,654 | 1,654 | 1,602 | 1,610 | -2.66% | 4,300 | 13億1533万 | -0.19% | 42.01 | 0.32 |
| 04/11 | 1,584 | 1,660 | 1,584 | 1,654 | +8.82% | 12,400 | 13億5128万 | +2.86% | 43.15 | 0.33 |
| 04/10 | 1,560 | 1,563 | 1,505 | 1,520 | -0.98% | 5,600 | 12億4180万 | -5.06% | 39.66 | 0.3 |
| 04/09 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 500 | 12億5406万 | -4.12% | 40.05 | 0.31 |
| 04/08 | 1,513 | 1,550 | 1,513 | 1,535 | +3.51% | 1,400 | 12億5406万 | -4% | 40.05 | 0.31 |
| 04/05 | 1,480 | 1,550 | 1,480 | 1,483 | -0.67% | 11,400 | 12億1157万 | -7.08% | 38.69 | 0.3 |
| 04/04 | 1,604 | 1,612 | 1,490 | 1,493 | -6.22% | 5,500 | 12億1974万 | -6.45% | 38.95 | 0.3 |
| 04/03 | 1,630 | 1,655 | 1,592 | 1,592 | -2.33% | 1,900 | 13億63万 | -0.19% | 41.54 | 0.32 |
| 04/02 | 1,617 | 1,648 | 1,567 | 1,630 | +0.93% | 5,000 | 13億3167万 | +2.52% | 42.53 | 0.33 |
| 04/01 | 1,647 | 1,675 | 1,614 | 1,615 | -3.58% | 4,700 | 13億1942万 | +2.02% | 42.14 | 0.32 |
| 03/29 | 1,710 | 1,710 | 1,640 | 1,675 | -0.95% | 5,200 | 13億6843万 | +6.28% | 43.7 | 0.34 |
| 03/28 | 1,687 | 1,733 | 1,687 | 1,691 | +0.83% | 4,600 | 13億8151万 | +7.98% | 44.12 | 0.34 |
| 03/27 | 1,701 | 1,709 | 1,673 | 1,677 | -1.87% | 3,700 | 13億7007万 | +7.85% | 43.75 | 0.34 |
| 03/26 | 1,717 | 1,717 | 1,671 | 1,709 | -0.47% | 3,700 | 13億9621万 | +10.61% | 44.59 | 0.34 |
| 03/25 | 1,700 | 1,717 | 1,666 | 1,717 | +1.9% | 2,900 | 14億275万 | +11.93% | 44.8 | 0.34 |
| 03/22 | 1,653 | 1,750 | 1,636 | 1,685 | +2.74% | 9,700 | 13億7660万 | +10.71% | 43.96 | 0.34 |
| 03/21 | 1,613 | 1,649 | 1,605 | 1,640 | +1.55% | 7,600 | 13億3984万 | +8.61% | 42.79 | 0.33 |
| 03/19 | 1,655 | 1,655 | 1,614 | 1,615 | 0% | 3,400 | 13億1942万 | +7.38% | 42.14 | 0.32 |
| 03/18 | 1,725 | 1,725 | 1,566 | 1,615 | -6.32% | 24,100 | 13億1942万 | +7.74% | 42.14 | 0.32 |
| 03/15 | 1,580 | 1,725 | 1,580 | 1,724 | +9.32% | 17,300 | 14億847万 | +15.39% | 44.98 | 0.35 |
| 03/14 | 1,546 | 1,581 | 1,545 | 1,577 | +2.4% | 10,500 | 12億8837万 | +6.2% | 41.14 | 0.32 |
| 03/13 | 1,603 | 1,603 | 1,520 | 1,540 | -2.53% | 20,100 | 12億5814万 | +3.98% | 40.18 | 0.31 |
| 03/12 | 1,694 | 1,725 | 1,560 | 1,580 | -8.88% | 39,900 | 12億9082万 | +6.76% | 41.22 | 0.32 |
| 03/11 | 1,649 | 1,773 | 1,550 | 1,734 | +17.72% | 186,000 | 14億1664万 | +17.48% | 45.24 | 0.35 |
| 03/08 | 1,469 | 1,499 | 1,453 | 1,473 | -0.67% | 6,000 | 12億341万 | +0.41% | 38.43 | 0.29 |
| 03/07 | 1,487 | 1,500 | 1,483 | 1,483 | -1% | 3,300 | 12億1157万 | +1.02% | 38.69 | 0.3 |
| 03/06 | 1,500 | 1,500 | 1,478 | 1,498 | -0.13% | 2,400 | 12億2383万 | +1.97% | 39.08 | 0.3 |
| 03/05 | 1,500 | 1,500 | 1,475 | 1,500 | 0% | 4,200 | 12億2546万 | +1.97% | 39.14 | 0.3 |
| 03/04 | 1,493 | 1,500 | 1,480 | 1,500 | +2.32% | 4,200 | 12億2546万 | +2.04% | 39.14 | 0.3 |
| 03/01 | 1,470 | 1,470 | 1,466 | 1,466 | +0.48% | 1,700 | 11億9769万 | -0.27% | 38.25 | 0.29 |
| 02/29 | 1,479 | 1,479 | 1,420 | 1,459 | -1.75% | 1,300 | 11億9197万 | -0.82% | 38.07 | 0.29 |
| 02/28 | 1,471 | 1,495 | 1,461 | 1,485 | +1.02% | 1,300 | 12億1321万 | +0.88% | 38.74 | 0.3 |
| 02/27 | 1,456 | 1,486 | 1,456 | 1,470 | +1.03% | 1,000 | 12億95万 | -0.07% | 38.35 | 0.29 |
| 02/26 | 1,501 | 1,501 | 1,447 | 1,455 | +2.46% | 2,900 | 11億8870万 | -0.95% | 37.96 | 0.29 |
| 02/22 | 1,461 | 1,461 | 1,420 | 1,420 | -0.77% | 1,700 | 11億6011万 | -3.34% | 37.05 | 0.28 |
| 02/21 | 1,452 | 1,452 | 1,424 | 1,431 | +0.63% | 800 | 11億6909万 | -2.65% | 37.34 | 0.29 |
| 02/20 | 1,430 | 1,430 | 1,422 | 1,422 | -0.56% | 200 | 11億6174万 | -3.27% | 37.1 | 0.28 |
| 02/19 | 1,426 | 1,449 | 1,365 | 1,430 | +0.63% | 9,600 | 11億6827万 | -2.79% | 37.31 | 0.29 |
| 02/16 | 1,425 | 1,430 | 1,421 | 1,421 | +0.07% | 1,700 | 11億6092万 | -3.4% | 37.07 | 0.28 |
| 02/15 | 1,420 | 1,430 | 1,420 | 1,420 | +1.28% | 600 | 11億6011万 | -3.47% | 37.05 | 0.28 |
| 02/14 | 1,481 | 1,481 | 1,402 | 1,402 | -5.84% | 1,200 | 11億4540万 | -4.63% | 36.58 | 0.28 |
| 02/13 | 1,481 | 1,489 | 1,475 | 1,489 | +0.95% | 1,200 | 12億1648万 | +1.22% | 38.85 | 0.3 |
| 02/09 | 1,481 | 1,481 | 1,475 | 1,475 | -0.87% | 700 | 12億504万 | +0.48% | 38.48 | 0.3 |
| 02/08 | 1,503 | 1,503 | 1,488 | 1,488 | -1% | 1,200 | 12億1566万 | +1.43% | 38.82 | 0.3 |
| 02/07 | 1,503 | 1,503 | 1,500 | 1,503 | +0.8% | 700 | 12億2791万 | +2.73% | 39.21 | 0.3 |
| 02/06 | 1,491 | 1,491 | 1,491 | 1,491 | -0.2% | 100 | 12億1811万 | +2.26% | 38.9 | 0.3 |
| 02/05 | 1,515 | 1,515 | 1,494 | 1,494 | -0.47% | 800 | 12億2056万 | +2.82% | 38.98 | 0.3 |
| 02/02 | 1,492 | 1,501 | 1,492 | 1,501 | +0.6% | 600 | 12億2628万 | +3.8% | 39.16 | 0.3 |
| 02/01 | 1,510 | 1,510 | 1,492 | 1,492 | -1.19% | 900 | 12億1893万 | +3.76% | 38.93 | 0.3 |
| 01/31 | 1,503 | 1,530 | 1,503 | 1,510 | +0.53% | 1,600 | 12億3363万 | +5.59% | - | 0.3 |
| 01/30 | 1,538 | 1,538 | 1,502 | 1,502 | -2.34% | 3,100 | 12億2710万 | +5.7% | - | 0.3 |
| 01/29 | 1,500 | 1,566 | 1,500 | 1,538 | +2.95% | 4,000 | 12億5651万 | +8.77% | - | 0.31 |
| 01/26 | 1,500 | 1,500 | 1,473 | 1,494 | +0.88% | 1,200 | 12億2056万 | +6.41% | - | 0.3 |
| 01/25 | 1,503 | 1,503 | 1,473 | 1,481 | -1.46% | 1,000 | 12億994万 | +6.09% | - | 0.3 |
| 01/24 | 1,484 | 1,503 | 1,456 | 1,503 | +1.28% | 1,000 | 12億2791万 | +8.29% | - | 0.3 |
| 01/23 | 1,484 | 1,484 | 1,484 | 1,484 | +1.99% | 200 | 12億1239万 | +7.69% | - | 0.3 |
| 01/22 | 1,437 | 1,455 | 1,437 | 1,455 | +1.75% | 800 | 11億8870万 | +6.13% | - | 0.29 |
| 01/19 | 1,440 | 1,440 | 1,430 | 1,430 | -0.76% | 1,000 | 11億6827万 | +4.76% | - | 0.29 |
| 01/18 | 1,445 | 1,450 | 1,420 | 1,441 | -0.07% | 1,500 | 11億7726万 | +5.57% | - | 0.29 |
| 01/17 | 1,442 | 1,442 | 1,442 | 1,442 | 0% | 700 | 11億7808万 | +5.41% | - | 0.29 |
| 01/16 | 1,450 | 1,450 | 1,411 | 1,442 | -0.55% | 2,600 | 11億7808万 | +5.1% | - | 0.29 |
| 01/15 | 1,422 | 1,458 | 1,422 | 1,450 | +2.04% | 1,100 | 11億8461万 | +5.38% | - | 0.29 |
| 01/12 | 1,411 | 1,428 | 1,403 | 1,421 | +0.21% | 1,800 | 11億6092万 | +2.97% | - | 0.28 |
| 01/11 | 1,423 | 1,423 | 1,418 | 1,418 | +0.57% | 1,100 | 11億5847万 | +2.46% | - | 0.28 |
| 01/10 | 1,429 | 1,429 | 1,410 | 1,410 | -0.42% | 1,200 | 11億5194万 | +1.44% | - | 0.28 |
| 01/09 | 1,437 | 1,440 | 1,416 | 1,416 | -0.21% | 2,300 | 11億5684万 | +1.43% | - | 0.28 |
| 01/05 | 1,421 | 1,444 | 1,400 | 1,419 | -1.46% | 4,700 | 11億5929万 | +1.28% | - | 0.28 |
| 01/04 | 1,389 | 1,440 | 1,381 | 1,440 | +3.6% | 2,900 | 11億7644万 | +2.42% | - | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,384 | 1,397 | 1,371 | 1,390 | -0.57% | 1,800 | 11億3560万 | -1.49% | - | 0.28 |
| 12/28 | 1,366 | 1,398 | 1,355 | 1,398 | +2.42% | 1,700 | 11億4213万 | -1.34% | - | 0.28 |
| 12/27 | 1,299 | 1,365 | 1,290 | 1,365 | +5.08% | 3,300 | 11億1517万 | -4.01% | - | 0.27 |
| 12/26 | 1,287 | 1,299 | 1,279 | 1,299 | 0% | 3,600 | 10億6125万 | -9.1% | - | 0.26 |
| 12/25 | 1,296 | 1,300 | 1,293 | 1,299 | +0.31% | 7,100 | 10億6125万 | -9.73% | - | 0.26 |
| 12/22 | 1,295 | 1,300 | 1,292 | 1,295 | -0.77% | 2,400 | 10億5798万 | -10.57% | - | 0.26 |
| 12/21 | 1,302 | 1,305 | 1,280 | 1,305 | 0% | 4,500 | 10億6615万 | -10.49% | - | 0.26 |
| 12/20 | 1,305 | 1,305 | 1,295 | 1,305 | +0.62% | 4,900 | 10億6615万 | -11.04% | - | 0.26 |
| 12/19 | 1,297 | 1,305 | 1,297 | 1,297 | +0.23% | 1,900 | 10億5962万 | -12.07% | - | 0.26 |
| 12/18 | 1,290 | 1,295 | 1,285 | 1,294 | +1.09% | 700 | 10億5717万 | -12.8% | - | 0.26 |
| 12/15 | 1,261 | 1,300 | 1,261 | 1,280 | +1.59% | 4,300 | 10億4573万 | -14.27% | - | 0.26 |
| 12/14 | 1,300 | 1,300 | 1,255 | 1,260 | -2.78% | 4,300 | 10億2939万 | -16.22% | - | 0.25 |
| 12/13 | 1,320 | 1,320 | 1,252 | 1,296 | -1.82% | 4,700 | 10億5880万 | -14.68% | - | 0.26 |
| 12/12 | 1,315 | 1,350 | 1,230 | 1,320 | -6.71% | 28,800 | 10億7841万 | -13.95% | - | 0.26 |
| 12/11 | 1,500 | 1,500 | 1,414 | 1,415 | -6.6% | 7,700 | 11億5602万 | -8.53% | - | 0.28 |
| 12/08 | 1,525 | 1,525 | 1,515 | 1,515 | -2.19% | 2,300 | 12億3772万 | -2.57% | - | 0.3 |
| 12/07 | 1,531 | 1,549 | 1,530 | 1,549 | -0.32% | 1,000 | 12億6550万 | -0.58% | - | 0.31 |
| 12/06 | 1,530 | 1,554 | 1,530 | 1,554 | +1.57% | 800 | 12億6958万 | -0.45% | - | 0.31 |
| 12/05 | 1,575 | 1,575 | 1,530 | 1,530 | -0.26% | 2,700 | 12億4997万 | -2.24% | - | 0.31 |
| 12/04 | 1,542 | 1,559 | 1,531 | 1,534 | -2.6% | 5,200 | 12億5324万 | -2.23% | - | 0.31 |
| 12/01 | 1,544 | 1,590 | 1,544 | 1,575 | +1.61% | 1,300 | 12億8674万 | +0.06% | - | 0.32 |
| 11/30 | 1,549 | 1,550 | 1,549 | 1,550 | +0.06% | 400 | 12億6631万 | -1.77% | - | 0.31 |
| 11/29 | 1,536 | 1,549 | 1,535 | 1,549 | +0.85% | 800 | 12億6550万 | -2.33% | - | 0.31 |
| 11/28 | 1,558 | 1,558 | 1,536 | 1,536 | -1.41% | 1,700 | 12億5487万 | -3.46% | - | 0.31 |
| 11/27 | 1,538 | 1,558 | 1,538 | 1,558 | +1.43% | 600 | 12億7285万 | -2.44% | - | 0.31 |
| 11/24 | 1,543 | 1,543 | 1,534 | 1,536 | -0.19% | 400 | 12億5487万 | -4.3% | - | 0.31 |
| 11/22 | 1,532 | 1,550 | 1,532 | 1,539 | +0.46% | 1,500 | 12億5733万 | -4.65% | - | 0.31 |
| 11/21 | 1,550 | 1,550 | 1,527 | 1,532 | -1.1% | 600 | 12億5161万 | -5.67% | - | 0.31 |
| 11/20 | 1,555 | 1,577 | 1,505 | 1,549 | +1.18% | 11,300 | 12億6550万 | -5.2% | - | 0.31 |
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 | |
| 2009年 1月期 | 3,080 308 2/27 | 730 73 1/30 | 2,900 29,000 1/6 | - | - | +17.74% 5/13 | -53.86% 10/20 |
| 2010年 1月期 | 1,180 118 7/27 | 560 56 3/13 56 2/19 | 7,000 70,000 5/18 | - | - | +33.51% 6/15 | -18.91% 12/2 |
| 2011年 1月期 | 1,240 124 4/14 | 680 68 11/17 | 12,400 124,000 11/22 | 10億1295万 | 5億5549万 | +39.46% 4/13 | -21.66% 11/17 |
| 2012年 1月期 | 1,220 122 4/26 | 540 54 3/16 | 27,500 275,000 3/16 | 9億9661万 | 4億4112万 | +34.56% 3/6 | -42.44% 3/16 |
| 2013年 1月期 | 1,440 144 3/2 | 740 74 11/21 74 11/13 他5件 | 23,500 235,000 3/2 | 11億7633万 | 6億450万 | +63.33% 3/18 | -18.03% 9/6 |
| 2014年 1月期 | 2,220 222 5/23 | 1,000 100 2/18 100 2/15 他2件 | 42,600 426,000 3/18 | 18億1351万 | 8億1690万 | +33.28% 3/25 | -29.64% 6/25 |
| 2015年 1月期 | 4,250 425 9/30 | 1,180 118 5/21 118 5/20 他2件 | 391,200 3,912,000 12/12 | 34億7216万 | 9億6403万 | +119.47% 9/24 | -20.47% 10/28 |
| 2016年 1月期 | 4,470 447 3/19 | 1,170 117 12/25 | 66,600 666,000 3/23 | 36億5189万 | 9億5586万 | +37.58% 2/12 | -22.9% 3/30 |
| 2017年 1月期 | 2,280 228 2/15 | 1,050 105 6/24 | 95,400 954,000 2/12 | 18億6271万 | 8億5782万 | +10.09% 12/20 | -15.19% 6/24 |
| 2018年 1月期 | 3,070 11/10 | 1,300 130 4/12 | 191,100 9/14 | 25億812万 | 10億6207万 | +44.52% 9/14 | -17.68% 12/13 |
| 2019年 1月期 | 2,320 3/19 | 940 12/26 | 54,000 3/19 | 18億9539万 | 7億6796万 | +19.25% 2/1 | -25.37% 12/25 |
| 2020年 1月期 | 1,933 12/4 | 971 10/28 | 234,600 12/4 | 15億7922万 | 7億9328万 | +61.14% 12/3 | -24.93% 2/28 |
| 2021年 1月期 | 2,620 10/12 | 651 4/2 3/30 | 564,700 10/9 | 21億4048万 | 5億3185万 | +92.97% 10/12 | -33.97% 3/13 |
| 2022年 1月期 | 3,075 9/21 | 1,222 3/4 | 383,300 9/21 | 25億1221万 | 9億9834万 | +59.09% 9/21 | -15.85% 10/13 |
| 2023年 1月期 | 9,420 9/12 | 1,958 5/19 | 1,527,400 9/7 | 76億9594万 | 15億9964万 | +110.4% 9/9 | -36.66% 10/13 |
| 2024年 1月期 | 4,055 3/14 | 1,230 12/12 | 868,000 3/14 | 33億1284万 | 10億488万 | +34.82% 3/14 | -16.27% 5/2 |
| 最新 | 1,581 2024/4/17 | 2,200 | 12億9164万 | -1.98% 1,613 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/26 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/26
- -30%（0.7倍）
- 1999/12/29 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/25 vs 1999/12/29
- 13%（1.13倍）
- 2001/12/27 vs 2000/12/25
- -29%（0.71倍）
- 2002/12/24 vs 2001/12/27
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/24
- 78%（1.78倍）
- 2004/12/29 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/29
- 18%（1.18倍）
- 2006/12/27 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/27
- -17%（0.83倍）
- 2008/12/22 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/22
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 76%（1.76倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/04/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
540円（2011/03/16） - 193%（2.93倍）
1,581円（4/17）