株価チャート
株価
4/17
- 前日 (4/16)
- 604
- 始値
- 604
- 高値
- 605
- 安値
- 601
- 終値 -0.33%
- 602
- 出来高 +107.14%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.66%
606 - 株価（25日）
移動平均値 - -3.06%
621 - 出来高（5日）
移動平均値 - +40.78%
4,120
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 | 604 | 605 | 601 | 602 | -0.33% | 5,800 | 61億6568万 | -3.06% | 12.47 | 1.07 |
| 04/16 | 609 | 609 | 604 | 604 | -0.33% | 2,800 | 61億8616万 | -2.89% | 12.51 | 1.07 |
| 04/15 | 608 | 610 | 605 | 606 | -0.33% | 4,900 | 62億665万 | -2.57% | 12.56 | 1.08 |
| 04/12 | 610 | 611 | 607 | 608 | 0% | 4,800 | 62億2713万 | -2.25% | 12.6 | 1.08 |
| 04/11 | 608 | 612 | 606 | 608 | 0% | 2,300 | 62億2713万 | -2.41% | 12.6 | 1.08 |
| 04/10 | 602 | 610 | 602 | 608 | +1% | 9,600 | 62億2713万 | -2.41% | 12.6 | 1.08 |
| 04/09 | 603 | 606 | 602 | 602 | 0% | 9,800 | 61億6568万 | -3.53% | 12.47 | 1.07 |
| 04/08 | 629 | 629 | 602 | 602 | -3.53% | 19,400 | 61億6568万 | -3.53% | 12.47 | 1.07 |
| 04/05 | 628 | 633 | 624 | 624 | -0.64% | 4,500 | 63億9100万 | -0.16% | 12.93 | 1.11 |
| 04/04 | 626 | 629 | 624 | 628 | +0.64% | 2,400 | 64億3197万 | +0.48% | 13.01 | 1.12 |
| 04/03 | 624 | 627 | 624 | 624 | 0% | 1,600 | 63億9100万 | -0.16% | 12.93 | 1.11 |
| 04/02 | 630 | 632 | 622 | 624 | -0.79% | 6,300 | 63億9100万 | -0.32% | 12.93 | 1.11 |
| 04/01 | 636 | 636 | 628 | 629 | -0.94% | 7,900 | 64億4221万 | +0.48% | 13.03 | 1.12 |
| 03/29 | 631 | 636 | 631 | 635 | +0.63% | 4,200 | 65億367万 | +1.44% | 13.16 | 1.13 |
| 03/28 | 630 | 636 | 630 | 631 | -0.63% | 3,600 | 64億6270万 | +0.8% | 13.07 | 1.12 |
| 03/27 | 636 | 636 | 634 | 635 | +0.79% | 5,200 | 65億367万 | +1.6% | 13.16 | 1.13 |
| 03/26 | 635 | 637 | 625 | 630 | -0.94% | 6,600 | 64億5246万 | +0.96% | 13.05 | 1.12 |
| 03/25 | 637 | 637 | 634 | 636 | 0% | 7,900 | 65億1391万 | +2.09% | 13.18 | 1.13 |
| 03/22 | 634 | 636 | 632 | 636 | 0% | 6,200 | 65億1391万 | +2.25% | 13.18 | 1.13 |
| 03/21 | 635 | 636 | 633 | 636 | +0.79% | 5,100 | 65億1391万 | +2.58% | 13.18 | 1.13 |
| 03/19 | 626 | 631 | 625 | 631 | +0.8% | 2,900 | 64億6270万 | +1.94% | 13.07 | 1.12 |
| 03/18 | 623 | 626 | 621 | 626 | +0.48% | 6,700 | 64億1149万 | +1.46% | 12.97 | 1.11 |
| 03/15 | 620 | 625 | 619 | 623 | +0.81% | 3,600 | 63億8076万 | +1.14% | 12.91 | 1.11 |
| 03/14 | 619 | 622 | 617 | 618 | -0.16% | 2,000 | 63億2955万 | +0.32% | 12.8 | 1.1 |
| 03/13 | 620 | 620 | 614 | 619 | -0.16% | 1,600 | 63億3979万 | +0.65% | 12.83 | 1.1 |
| 03/12 | 615 | 620 | 614 | 620 | +0.65% | 7,000 | 63億5004万 | +0.81% | 12.85 | 1.1 |
| 03/11 | 612 | 617 | 612 | 616 | +0.82% | 5,600 | 63億907万 | +0.33% | 12.76 | 1.1 |
| 03/08 | 616 | 629 | 611 | 611 | -1.29% | 8,200 | 62億5786万 | -0.49% | 12.66 | 1.09 |
| 03/07 | 622 | 622 | 615 | 619 | +0.49% | 3,300 | 63億3979万 | +0.81% | 12.83 | 1.1 |
| 03/06 | 608 | 628 | 607 | 616 | -0.32% | 10,100 | 63億907万 | +0.49% | 12.76 | 1.1 |
| 03/05 | 610 | 618 | 610 | 618 | +1.15% | 3,900 | 63億2955万 | +0.82% | 12.8 | 1.1 |
| 03/04 | 626 | 626 | 608 | 611 | -2.4% | 10,700 | 62億5786万 | -0.16% | 12.66 | 1.09 |
| 03/01 | 628 | 631 | 626 | 626 | -0.48% | 3,200 | 64億1149万 | +2.29% | 12.97 | 1.11 |
| 02/29 | 632 | 632 | 628 | 629 | -0.16% | 11,300 | 64億4221万 | +2.78% | 13.03 | 1.12 |
| 02/28 | 628 | 635 | 628 | 630 | -0.79% | 9,000 | 64億5246万 | +3.11% | 13.05 | 1.12 |
| 02/27 | 636 | 637 | 632 | 635 | -0.16% | 5,700 | 65億367万 | +3.93% | 13.16 | 1.13 |
| 02/26 | 635 | 640 | 630 | 636 | -0.16% | 10,100 | 65億1391万 | +4.26% | 13.18 | 1.13 |
| 02/22 | 630 | 639 | 623 | 637 | +2.08% | 29,400 | 65億2415万 | +4.77% | 13.2 | 1.13 |
| 02/21 | 613 | 625 | 613 | 624 | +0.81% | 9,400 | 63億9100万 | +2.8% | 12.93 | 1.11 |
| 02/20 | 613 | 624 | 610 | 619 | +1.48% | 8,100 | 63億3979万 | +1.98% | 12.83 | 1.1 |
| 02/19 | 615 | 616 | 609 | 610 | +1.84% | 406,900 | 62億4762万 | +0.66% | 12.64 | 1.08 |
| 02/16 | 603 | 603 | 597 | 599 | +1.01% | 5,100 | 61億3495万 | -1.16% | 12.41 | 1.06 |
| 02/15 | 602 | 603 | 587 | 593 | -1.5% | 22,200 | 60億7350万 | -2.31% | 12.29 | 1.05 |
| 02/14 | 600 | 605 | 599 | 602 | +0.33% | 7,500 | 61億6568万 | -0.99% | 12.47 | 1.07 |
| 02/13 | 598 | 605 | 598 | 600 | +0.33% | 2,900 | 61億4520万 | -1.32% | 12.43 | 1.07 |
| 02/09 | 599 | 603 | 598 | 598 | -0.66% | 5,400 | 61億2471万 | -1.81% | 12.39 | 1.06 |
| 02/08 | 601 | 605 | 600 | 602 | -0.17% | 6,300 | 61億6568万 | -1.31% | 12.47 | 1.07 |
| 02/07 | 602 | 609 | 602 | 603 | -0.82% | 6,500 | 61億7592万 | -1.15% | 12.49 | 1.07 |
| 02/06 | 609 | 613 | 608 | 608 | -0.16% | 2,500 | 62億2713万 | -0.33% | 12.6 | 1.08 |
| 02/05 | 610 | 610 | 606 | 609 | 0% | 5,500 | 62億3737万 | -0.33% | 12.62 | 1.08 |
| 02/02 | 607 | 612 | 605 | 609 | +0.33% | 6,600 | 62億3737万 | -0.49% | 12.62 | 1.08 |
| 02/01 | 614 | 614 | 605 | 607 | +0.17% | 4,600 | 62億1689万 | -0.98% | 12.58 | 1.08 |
| 01/31 | 605 | 610 | 605 | 606 | +1.51% | 10,100 | 62億665万 | -1.3% | 12.56 | 1.08 |
| 01/30 | 614 | 616 | 597 | 597 | -2.45% | 55,000 | 61億1447万 | -2.93% | 12.37 | 1.06 |
| 01/29 | 609 | 614 | 607 | 612 | +0.49% | 5,200 | 62億6810万 | -0.81% | 12.68 | 1.09 |
| 01/26 | 606 | 611 | 605 | 609 | +0.16% | 6,200 | 62億3737万 | -1.3% | 12.62 | 1.08 |
| 01/25 | 619 | 619 | 607 | 608 | -0.82% | 8,100 | 62億2713万 | -1.62% | 12.6 | 1.08 |
| 01/24 | 611 | 613 | 603 | 613 | -0.49% | 3,700 | 62億7834万 | -0.97% | 12.7 | 1.09 |
| 01/23 | 615 | 619 | 611 | 616 | +0.16% | 7,000 | 63億907万 | -0.65% | 12.76 | 1.1 |
| 01/22 | 606 | 615 | 604 | 615 | +1.49% | 9,900 | 62億9883万 | -0.97% | 12.74 | 1.09 |
| 01/19 | 605 | 608 | 603 | 606 | -0.16% | 5,000 | 62億665万 | -2.57% | 12.56 | 1.08 |
| 01/18 | 607 | 610 | 603 | 607 | -0.33% | 5,700 | 62億1689万 | -2.41% | 12.58 | 1.08 |
| 01/17 | 611 | 615 | 609 | 609 | -0.33% | 5,600 | 62億3737万 | -2.25% | 12.62 | 1.08 |
| 01/16 | 612 | 613 | 608 | 611 | -0.16% | 5,100 | 62億5786万 | -2.08% | 12.66 | 1.09 |
| 01/15 | 611 | 616 | 611 | 612 | +0.16% | 5,800 | 62億6810万 | -2.08% | 12.68 | 1.09 |
| 01/12 | 616 | 616 | 604 | 611 | -0.49% | 12,700 | 62億5786万 | -2.4% | 12.66 | 1.09 |
| 01/11 | 610 | 617 | 610 | 614 | +0.49% | 6,200 | 62億8858万 | -2.07% | 12.72 | 1.09 |
| 01/10 | 611 | 614 | 609 | 611 | -0.16% | 8,300 | 62億5786万 | -2.55% | 12.66 | 1.09 |
| 01/09 | 614 | 615 | 612 | 612 | -0.49% | 4,800 | 62億6810万 | -2.55% | 12.68 | 1.09 |
| 01/05 | 619 | 619 | 610 | 615 | -0.49% | 7,000 | 62億9883万 | -2.07% | 12.74 | 1.09 |
| 01/04 | 612 | 624 | 612 | 618 | +0.16% | 9,000 | 63億2955万 | -1.59% | 12.8 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 601 | 620 | 600 | 617 | +2.49% | 16,800 | 63億1931万 | -1.75% | 13.25 | 1.1 |
| 12/28 | 611 | 618 | 601 | 602 | -3.99% | 99,200 | 61億6568万 | -4.14% | 12.93 | 1.07 |
| 12/27 | 641 | 642 | 627 | 627 | -1.88% | 178,400 | 64億2173万 | -0.32% | 13.46 | 1.11 |
| 12/26 | 634 | 640 | 634 | 639 | +0.79% | 13,800 | 65億4463万 | +1.59% | 13.72 | 1.14 |
| 12/25 | 638 | 638 | 634 | 634 | +0.16% | 14,500 | 64億9342万 | +0.96% | 13.62 | 1.13 |
| 12/22 | 633 | 635 | 632 | 633 | -0.16% | 5,500 | 64億8318万 | +0.96% | 13.59 | 1.13 |
| 12/21 | 630 | 634 | 630 | 634 | -0.31% | 11,900 | 64億9342万 | +1.28% | 13.62 | 1.13 |
| 12/20 | 634 | 636 | 629 | 636 | +1.27% | 11,000 | 65億1391万 | +1.76% | 13.66 | 1.13 |
| 12/19 | 627 | 636 | 625 | 628 | -0.32% | 76,500 | 64億3197万 | +0.64% | 13.49 | 1.12 |
| 12/18 | 632 | 636 | 630 | 630 | -0.32% | 4,600 | 64億5246万 | +0.96% | 13.53 | 1.12 |
| 12/15 | 635 | 635 | 632 | 632 | -0.47% | 3,400 | 64億7294万 | +1.44% | 13.57 | 1.12 |
| 12/14 | 637 | 638 | 629 | 635 | +0.32% | 7,400 | 65億367万 | +2.09% | 13.64 | 1.13 |
| 12/13 | 635 | 635 | 628 | 633 | +0.16% | 6,800 | 64億8318万 | +2.1% | 13.59 | 1.13 |
| 12/12 | 634 | 634 | 628 | 632 | +0.8% | 3,300 | 64億7294万 | +2.1% | 13.57 | 1.12 |
| 12/11 | 630 | 632 | 627 | 627 | 0% | 6,400 | 64億2173万 | +1.62% | 13.46 | 1.11 |
| 12/08 | 631 | 631 | 626 | 627 | -0.32% | 9,100 | 64億2173万 | +1.79% | 13.46 | 1.11 |
| 12/07 | 630 | 633 | 629 | 629 | -0.94% | 32,900 | 64億4221万 | +2.44% | 13.51 | 1.12 |
| 12/06 | 633 | 636 | 630 | 635 | +0.79% | 4,500 | 65億367万 | +3.59% | 13.64 | 1.13 |
| 12/05 | 634 | 634 | 630 | 630 | -0.47% | 6,200 | 64億5246万 | +3.11% | 13.53 | 1.12 |
| 12/04 | 628 | 634 | 628 | 633 | +0.8% | 4,200 | 64億8318万 | +3.77% | 13.59 | 1.13 |
| 12/01 | 625 | 630 | 625 | 628 | +0.48% | 3,500 | 64億3197万 | +3.12% | 13.49 | 1.12 |
| 11/30 | 628 | 628 | 621 | 625 | +0.48% | 3,400 | 64億125万 | +2.8% | 13.42 | 1.11 |
| 11/29 | 618 | 630 | 618 | 622 | +1.14% | 9,700 | 63億7052万 | +2.47% | 13.36 | 1.11 |
| 11/28 | 618 | 618 | 615 | 615 | -0.49% | 3,600 | 62億9883万 | +1.49% | 13.21 | 1.09 |
| 11/27 | 627 | 627 | 617 | 618 | -0.32% | 9,400 | 63億2955万 | +1.98% | 13.27 | 1.1 |
| 11/24 | 625 | 625 | 620 | 620 | 0% | 4,200 | 63億5004万 | +2.48% | 13.31 | 1.1 |
| 11/22 | 615 | 621 | 615 | 620 | +0.32% | 3,000 | 63億5004万 | +2.65% | 13.31 | 1.1 |
| 11/21 | 612 | 618 | 612 | 618 | +0.65% | 3,000 | 63億2955万 | +2.32% | 13.27 | 1.1 |
| 11/20 | 615 | 618 | 614 | 614 | +0.16% | 3,200 | 62億8858万 | +1.82% | 13.19 | 1.09 |
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 | 440 88,000 1/7 | 83 16,500 10/10 | 34,400 172 1/7 | - | - | +12.3% 4/28 | -45.16% 10/10 |
| 2009年 12月期 | 151 30,200 11/17 30,200 11/16 | 82 16,510 3/13 16,500 3/12 他2件 | 54,200 271 6/1 | - | - | +22.94% 5/29 | -17.29% 7/14 |
| 2010年 12月期 | 188 37,400 4/30 37,500 4/27 | 120 24,000 2/16 24,000 2/2 | 32,800 164 4/19 | 19億1512万 | 12億2568万 | +20.16% 3/23 | -19.53% 5/24 |
| 2011年 12月期 | 161 32,100 3/9 | 93 18,550 11/24 | 22,600 113 7/26 | 16億3934万 | 9億4734万 | +7.96% 12/26 | -7.8% 5/19 |
| 2012年 12月期 | 170 34,000 12/19 34,000 2/23 | 96 19,100 5/17 19,100 5/16 | 416,200 2,081 2/22 | 17億3638万 | 9億7543万 | +77.72% 2/4 | -22.1% 5/16 |
| 2013年 12月期 | 1,070 214,000 5/8 | 152 30,300 1/4 | 1,645,600 8,228 4/17 | 109億2898万 | 15億4742万 | +82.55% 5/7 | -39.91% 6/7 |
| 2014年 12月期 | 470 1/16 | 290 5/20 | 133,000 1/6 | 48億1186万 | 29億6902万 | +13.35% 9/22 | -10.39% 8/6 |
| 2015年 12月期 | 739 6/15 | 369 1/14 | 615,600 5/26 | 75億6883万 | 37億7929万 | +17.62% 5/26 | -26.35% 8/25 |
| 2016年 12月期 | 523 4/22 | 330 2/12 | 1,031,500 4/19 | 53億5656万 | 33億7986万 | +14.89% 4/21 | -22.47% 2/12 |
| 2017年 12月期 | 833 6/23 | 402 4/17 | 404,700 5/11 | 85億3158万 | 41億1728万 | +31.85% 5/26 | -19.85% 8/18 |
| 2018年 12月期 | 830 5/11 | 543 12/25 | 506,600 11/27 | 85億86万 | 55億6140万 | +11.73% 5/15 | -14.98% 12/25 |
| 2019年 12月期 | 864 10/2 | 521 3/11 | 475,600 4/5 | 88億4908万 | 53億3608万 | +16.88% 8/27 | -8.73% 3/8 |
| 2020年 12月期 | 879 9/15 | 520 3/13 | 90,900 8/12 | 90億271万 | 53億2584万 | +14.6% 3/30 | -18.8% 3/13 |
| 2021年 12月期 | 780 3/5 | 641 12/1 | 118,100 9/10 | 79億8876万 | 65億6512万 | +8.97% 9/14 | -6.56% 1/27 |
| 2022年 12月期 | 724 1/13 | 583 10/3 | 165,900 5/12 | 74億1520万 | 59億7108万 | +6.36% 5/23 | -7.99% 6/20 |
| 2023年 12月期 | 648 9/29 9/28 | 577 10/31 | 178,400 12/27 | 66億3681万 | 59億963万 | +6.64% 9/28 | -4.5% 8/3 |
| 最新 | 602 2024/4/17 | 5,800 | 61億6568万 | -3.06% 621 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/28
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 214%（3.14倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
83円（2009/03/13） - 629%（7.29倍）
602円（4/17）