株価チャート
株価
4/25
- 前日 (4/24)
- 1,022
- 始値
- 1,021
- 高値
- 1,032
- 安値
- 998
- 終値 -1.17%
- 1,010
- 出来高 +19.63%
- 595,300
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,003 - 株価（25日）
移動平均値 - -0.1%
1,011 - 出来高（5日）
移動平均値 - +45.59%
408,880
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,021 | 1,032 | 998 | 1,010 | -1.17% | 595,300 | 995億6669万 | -0.1% | 9.64 | 1.33 |
| 04/24 | 1,018 | 1,026 | 1,009 | 1,022 | +1.69% | 497,600 | 1007億4966万 | +0.99% | 9.76 | 1.35 |
| 04/23 | 1,005 | 1,018 | 1,001 | 1,005 | +0.3% | 407,200 | 990億7379万 | -0.69% | 9.59 | 1.32 |
| 04/22 | 993 | 1,008 | 993 | 1,002 | +2.45% | 289,100 | 987億7804万 | -1.09% | 9.56 | 1.32 |
| 04/19 | 988 | 989 | 968 | 978 | -1.01% | 255,200 | 964億1210万 | -3.55% | 9.34 | 1.29 |
| 04/18 | 981 | 995 | 980 | 988 | +0.51% | 164,900 | 973億9791万 | -2.66% | 9.43 | 1.3 |
| 04/17 | 997 | 999 | 982 | 983 | -0.91% | 208,500 | 969億501万 | -3.15% | 9.38 | 1.29 |
| 04/16 | 1,012 | 1,012 | 991 | 992 | -2.17% | 280,900 | 977億9223万 | -2.36% | 9.47 | 1.31 |
| 04/15 | 1,010 | 1,015 | 999 | 1,014 | -0.2% | 173,400 | 999億6101万 | -0.2% | 9.68 | 1.33 |
| 04/12 | 1,012 | 1,022 | 1,009 | 1,016 | +0.59% | 233,200 | 1001億5818万 | 0% | 9.7 | 1.34 |
| 04/11 | 1,003 | 1,017 | 998 | 1,010 | -0.2% | 217,700 | 995億6669万 | -0.59% | 9.64 | 1.33 |
| 04/10 | 1,010 | 1,017 | 1,007 | 1,012 | -0.39% | 207,800 | 997億6385万 | -0.49% | 9.66 | 1.33 |
| 04/09 | 1,000 | 1,017 | 999 | 1,016 | +2.01% | 303,300 | 1001億5818万 | -0.1% | 9.7 | 1.34 |
| 04/08 | 1,003 | 1,004 | 991 | 996 | 0% | 187,500 | 981億8656万 | -2.06% | 9.51 | 1.31 |
| 04/05 | 994 | 1,000 | 989 | 996 | -0.3% | 198,600 | 981億8656万 | -2.06% | 9.51 | 1.31 |
| 04/04 | 1,005 | 1,007 | 998 | 999 | -0.1% | 211,400 | 984億8230万 | -1.87% | 9.54 | 1.32 |
| 04/03 | 995 | 1,006 | 988 | 1,000 | 0% | 281,300 | 985億8088万 | -1.77% | 9.55 | 1.32 |
| 04/02 | 1,011 | 1,014 | 995 | 1,000 | -1.09% | 322,500 | 985億8088万 | -1.86% | 9.55 | 1.32 |
| 04/01 | 1,040 | 1,043 | 1,011 | 1,011 | -2.79% | 473,400 | 996億6527万 | -0.69% | 9.65 | 1.33 |
| 03/29 | 1,019 | 1,045 | 1,015 | 1,040 | +2.56% | 497,300 | 1025億2412万 | +2.16% | 9.86 | 1.37 |
| 03/28 | 1,005 | 1,022 | 1,001 | 1,014 | -4.61% | 618,200 | 999億6101万 | -0.1% | 9.62 | 1.33 |
| 03/27 | 1,033 | 1,074 | 1,033 | 1,063 | +3.71% | 1,012,000 | 1047億9148万 | +4.83% | 10.08 | 1.4 |
| 03/26 | 1,032 | 1,037 | 1,021 | 1,025 | -0.77% | 751,300 | 1010億4540万 | +1.38% | 9.72 | 1.35 |
| 03/25 | 1,041 | 1,045 | 1,033 | 1,033 | -0.58% | 630,800 | 1018億3405万 | +2.38% | 9.8 | 1.36 |
| 03/22 | 1,041 | 1,043 | 1,032 | 1,039 | -0.1% | 303,900 | 1024億2554万 | +3.18% | 9.86 | 1.37 |
| 03/21 | 1,049 | 1,049 | 1,034 | 1,040 | +0.29% | 407,400 | 1025億2412万 | +3.59% | 9.86 | 1.37 |
| 03/19 | 1,023 | 1,039 | 1,015 | 1,037 | +1.27% | 290,500 | 1022億2837万 | +3.49% | 9.84 | 1.36 |
| 03/18 | 1,026 | 1,038 | 1,016 | 1,024 | +0.89% | 345,100 | 1009億4682万 | +2.4% | 9.71 | 1.35 |
| 03/15 | 1,003 | 1,016 | 1,000 | 1,015 | +1% | 233,500 | 1000億5960万 | +1.7% | 9.63 | 1.33 |
| 03/14 | 1,002 | 1,005 | 996 | 1,005 | +0.7% | 153,800 | 990億7379万 | +0.8% | 9.53 | 1.32 |
| 03/13 | 1,008 | 1,014 | 993 | 998 | -0.2% | 307,000 | 983億8372万 | +0.2% | 9.47 | 1.31 |
| 03/12 | 989 | 1,001 | 979 | 1,000 | +0.6% | 313,200 | 985億8088万 | +0.3% | 9.49 | 1.31 |
| 03/11 | 1,013 | 1,013 | 989 | 994 | -2.74% | 521,800 | 979億8940万 | -0.3% | 9.43 | 1.31 |
| 03/08 | 1,014 | 1,026 | 1,007 | 1,022 | +0.39% | 298,700 | 1007億4966万 | +2.4% | 9.69 | 1.34 |
| 03/07 | 1,025 | 1,037 | 1,016 | 1,018 | +0.1% | 260,200 | 1003億5534万 | +2% | 9.66 | 1.34 |
| 03/06 | 1,013 | 1,034 | 1,013 | 1,017 | +0.39% | 359,500 | 1002億5676万 | +2.11% | 9.65 | 1.34 |
| 03/05 | 1,016 | 1,018 | 1,004 | 1,013 | -0.3% | 185,400 | 998億6243万 | +1.81% | 9.61 | 1.33 |
| 03/04 | 1,020 | 1,033 | 1,014 | 1,016 | +0.1% | 432,600 | 1001億5818万 | +2.32% | 9.64 | 1.34 |
| 03/01 | 1,008 | 1,017 | 1,006 | 1,015 | +1% | 198,500 | 1000億5960万 | +2.42% | 9.63 | 1.33 |
| 02/29 | 1,014 | 1,018 | 1,004 | 1,005 | -0.59% | 233,900 | 990億7379万 | +1.62% | 9.53 | 1.32 |
| 02/28 | 1,013 | 1,014 | 1,006 | 1,011 | -0.1% | 164,300 | 996億6527万 | +2.33% | 9.59 | 1.33 |
| 02/27 | 998 | 1,012 | 996 | 1,012 | +1.81% | 256,800 | 997億6385万 | +2.53% | 9.6 | 1.33 |
| 02/26 | 991 | 997 | 989 | 994 | +0.51% | 222,900 | 979億8940万 | +0.91% | 9.43 | 1.31 |
| 02/22 | 988 | 989 | 983 | 989 | +0.2% | 134,700 | 974億9649万 | +0.61% | 9.38 | 1.3 |
| 02/21 | 987 | 990 | 981 | 987 | 0% | 157,900 | 972億9933万 | +0.51% | 9.36 | 1.3 |
| 02/20 | 990 | 997 | 986 | 987 | -0.1% | 215,800 | 972億9933万 | +0.61% | 9.36 | 1.3 |
| 02/19 | 977 | 989 | 973 | 988 | +1.44% | 159,200 | 973億9791万 | +0.82% | 9.37 | 1.3 |
| 02/16 | 971 | 977 | 967 | 974 | +0.93% | 147,500 | 960億1778万 | -0.41% | 9.24 | 1.28 |
| 02/15 | 975 | 980 | 959 | 965 | -0.92% | 307,100 | 951億3055万 | -1.33% | 9.15 | 1.27 |
| 02/14 | 986 | 987 | 972 | 974 | -1.22% | 260,800 | 960億1778万 | -0.41% | 9.24 | 1.28 |
| 02/13 | 991 | 991 | 984 | 986 | +0.51% | 261,900 | 972億75万 | +0.92% | 9.35 | 1.3 |
| 02/09 | 981 | 987 | 979 | 981 | 0% | 170,300 | 967億785万 | +0.51% | 9.3 | 1.29 |
| 02/08 | 986 | 988 | 974 | 981 | -0.71% | 310,700 | 967億785万 | +0.62% | 9.3 | 1.29 |
| 02/07 | 995 | 998 | 987 | 988 | -0.7% | 256,100 | 973億9791万 | +1.54% | 9.37 | 1.3 |
| 02/06 | 1,001 | 1,006 | 992 | 995 | -0.6% | 246,000 | 980億8798万 | +2.58% | 9.44 | 1.31 |
| 02/05 | 1,010 | 1,011 | 998 | 1,001 | -0.4% | 306,400 | 986億7946万 | +3.52% | 9.49 | 1.32 |
| 02/02 | 1,018 | 1,018 | 1,001 | 1,005 | -1.28% | 333,300 | 990億7379万 | +4.25% | 9.53 | 1.32 |
| 02/01 | 1,015 | 1,020 | 1,007 | 1,018 | 0% | 248,500 | 1003億5534万 | +5.93% | 9.66 | 1.34 |
| 01/31 | 1,001 | 1,018 | 1,001 | 1,018 | +3.04% | 584,900 | 1003億5534万 | +6.37% | 9.66 | 1.34 |
| 01/30 | 984 | 993 | 983 | 988 | +0.82% | 287,000 | 973億9791万 | +3.67% | 9.37 | 1.3 |
| 01/29 | 974 | 981 | 973 | 980 | +1.55% | 261,800 | 966億926万 | +3.16% | 9.3 | 1.29 |
| 01/26 | 975 | 980 | 965 | 965 | -0.72% | 307,900 | 951億3055万 | +1.79% | 9.15 | 1.27 |
| 01/25 | 966 | 974 | 964 | 972 | +0.73% | 182,800 | 958億2062万 | +2.75% | 9.22 | 1.28 |
| 01/24 | 973 | 979 | 962 | 965 | -1.13% | 302,900 | 951億3055万 | +2.22% | 9.15 | 1.27 |
| 01/23 | 985 | 987 | 971 | 976 | -0.51% | 311,600 | 962億1494万 | +3.5% | 9.26 | 1.28 |
| 01/22 | 972 | 984 | 969 | 981 | +1.76% | 379,500 | 967億785万 | +4.25% | 9.3 | 1.29 |
| 01/19 | 960 | 968 | 959 | 964 | +0.84% | 255,100 | 950億3197万 | +2.77% | 9.14 | 1.27 |
| 01/18 | 958 | 959 | 954 | 956 | +0.1% | 154,600 | 942億4332万 | +2.14% | 9.07 | 1.26 |
| 01/17 | 961 | 968 | 955 | 955 | 0% | 332,100 | 941億4474万 | +2.25% | 9.06 | 1.26 |
| 01/16 | 964 | 965 | 955 | 955 | -0.62% | 186,000 | 941億4474万 | +2.36% | 9.06 | 1.26 |
| 01/15 | 959 | 963 | 954 | 961 | +0.84% | 283,300 | 947億3623万 | +3.11% | 9.12 | 1.26 |
| 01/12 | 962 | 965 | 947 | 953 | -0.83% | 314,600 | 939億4758万 | +2.36% | 9.04 | 1.25 |
| 01/11 | 972 | 975 | 961 | 961 | -0.41% | 248,900 | 947億3623万 | +3.33% | 9.12 | 1.26 |
| 01/10 | 967 | 972 | 963 | 965 | +0.31% | 251,700 | 951億3055万 | +3.99% | 9.15 | 1.27 |
| 01/09 | 960 | 972 | 955 | 962 | +0.31% | 412,200 | 948億3481万 | +3.89% | 9.12 | 1.26 |
| 01/05 | 956 | 964 | 952 | 959 | +0.95% | 441,500 | 945億3907万 | +3.79% | 9.1 | 1.26 |
| 01/04 | 931 | 950 | 918 | 950 | +2.04% | 417,200 | 936億5184万 | +3.04% | 9.01 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 924 | 933 | 923 | 931 | +0.87% | 239,100 | 917億7880万 | +1.09% | 8.83 | 1.23 |
| 12/28 | 915 | 923 | 910 | 923 | +0.22% | 254,500 | 909億9015万 | +0.33% | 8.75 | 1.22 |
| 12/27 | 917 | 925 | 917 | 921 | +0.33% | 231,000 | 907億9299万 | +0.22% | 8.74 | 1.22 |
| 12/26 | 916 | 922 | 916 | 918 | +0.11% | 120,100 | 904億9725万 | 0% | 8.71 | 1.21 |
| 12/25 | 924 | 924 | 915 | 917 | -0.33% | 178,500 | 903億9867万 | 0% | 8.7 | 1.21 |
| 12/22 | 918 | 924 | 917 | 920 | +0.22% | 122,400 | 906億9441万 | +0.33% | 8.73 | 1.22 |
| 12/21 | 916 | 921 | 912 | 918 | -0.54% | 159,900 | 904億9725万 | +0.33% | 8.71 | 1.21 |
| 12/20 | 928 | 932 | 923 | 923 | -0.43% | 139,900 | 909億9015万 | +0.87% | 8.75 | 1.22 |
| 12/19 | 920 | 927 | 917 | 927 | +0.54% | 133,900 | 913億8448万 | +1.53% | 8.79 | 1.23 |
| 12/18 | 923 | 924 | 912 | 922 | -0.43% | 223,400 | 908億9157万 | +1.1% | 8.75 | 1.22 |
| 12/15 | 923 | 929 | 922 | 926 | +0.65% | 207,900 | 912億8590万 | +1.65% | 8.78 | 1.22 |
| 12/14 | 925 | 926 | 918 | 920 | -0.54% | 215,000 | 906億9441万 | +1.1% | 8.73 | 1.22 |
| 12/13 | 924 | 928 | 920 | 925 | +0.43% | 150,300 | 911億8732万 | +1.76% | 8.77 | 1.22 |
| 12/12 | 923 | 930 | 920 | 921 | +0.33% | 168,300 | 907億9299万 | +1.43% | 8.74 | 1.22 |
| 12/11 | 921 | 923 | 917 | 918 | +0.99% | 217,100 | 904億9725万 | +1.21% | 8.71 | 1.21 |
| 12/08 | 923 | 925 | 909 | 909 | -1.94% | 416,200 | 896億1002万 | +0.44% | 8.62 | 1.2 |
| 12/07 | 931 | 933 | 926 | 927 | -0.75% | 167,200 | 913億8448万 | +2.54% | 8.79 | 1.23 |
| 12/06 | 920 | 934 | 918 | 934 | +1.97% | 211,000 | 920億7454万 | +3.55% | 8.86 | 1.23 |
| 12/05 | 932 | 934 | 916 | 916 | -1.51% | 321,200 | 903億9万 | +1.89% | 8.69 | 1.21 |
| 12/04 | 921 | 935 | 918 | 930 | +1.31% | 418,400 | 916億8022万 | +3.56% | 8.82 | 1.23 |
| 12/01 | 919 | 925 | 914 | 918 | +0.33% | 289,100 | 904億9725万 | +2.46% | 8.71 | 1.21 |
| 11/30 | 912 | 918 | 901 | 915 | +0.22% | 271,000 | 902億151万 | +2.35% | 8.68 | 1.21 |
| 11/29 | 920 | 921 | 910 | 913 | -0.76% | 207,800 | 900億434万 | +2.24% | 8.66 | 1.21 |
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 | |
| 2007年 12月期 | 1,404 212,000 2/27 212,000 2/26 | 662 100,000 8/16 | 790,851 5,236 1/18 | - | - | +19.81% 10/10 | -25.15% 1/23 |
| 2008年 12月期 | 728 110,000 1/8 110,000 1/7 他2件 | 40 6,110 11/18 | 1,150,177 7,615 9/22 | - | - | +97.16% 11/27 | -58.58% 8/19 |
| 2009年 12月期 | 89 13,500 5/29 | 23 3,410 7/14 | 7,795,226 51,610 6/19 | - | - | +130.13% 9/3 | -47.03% 6/24 |
| 2010年 12月期 | 59 8,960 5/6 | 33 4,920 2/25 | 6,258,988 41,439 8/12 | 29億9231万 | 16億4310万 | +34.12% 5/7 | -19.83% 5/25 |
| 2011年 12月期 | 70 10,600 2/15 | 23 3,465 11/25 | 3,885,530 25,725 2/14 | 35億4001万 | 11億5718万 | +40.24% 2/15 | -42.66% 3/15 |
| 2012年 12月期 | 81 122 11/28 | 22 3,450 1/20 3,425 1/19 他4件 | 3,723,916 24,655 2/17 | 40億7436万 | 11億1877万 | +51.05% 1/9 | -15.79% 5/15 |
| 2013年 12月期 | 321 485 4/9 | 72 108 1/4 | 8,048,371 5,328,600 4/5 | 161億9725万 | 36億681万 | +99.51% 4/8 | -33.85% 6/6 |
| 2014年 12月期 | 235 11/19 | 118 5/21 | 10,997,200 11/12 | 164億3963万 | 82億3036万 | +36.91% 11/18 | -12.85% 10/14 |
| 2015年 12月期 | 316 8/18 | 180 1/23 1/22 他4件 | 12,834,200 3/18 | 222億3372万 | 126億5721万 | +30.99% 4/7 | -24.77% 1/21 |
| 2016年 12月期 | 455 12/26 | 164 2/12 | 10,679,300 11/30 | 321億2067万 | 115億6394万 | +22.44% 12/5 | -20.14% 2/12 |
| 2017年 12月期 | 738 12/13 | 362 4/13 | 3,602,300 12/5 | 515億6323万 | 249億374万 | +29.03% 12/4 | -12.75% 8/14 |
| 2018年 12月期 | 1,063 2/21 | 612 12/26 10/30 | 5,050,500 7/3 | 756億8920万 | 438億3840万 | +35.79% 2/21 | -17.68% 5/31 |
| 2019年 12月期 | 1,025 12/18 | 634 1/4 | 1,362,900 1/7 | 736億205万 | 454億1429万 | +11.75% 10/10 | -7.64% 1/8 |
| 2020年 12月期 | 1,002 10/20 10/15 | 500 3/13 | 1,235,800 4/30 | 720億3567万 | 359億2094万 | +22.79% 5/13 | -33.43% 3/13 |
| 2021年 12月期 | 848 11/15 | 721 4/28 2/1 | 1,443,700 12/28 | 835億9659万 | 710億7681万 | +6.32% 9/13 | -10.18% 11/29 |
| 2022年 12月期 | 855 12/13 | 724 7/15 5/12 | 916,200 7/28 | 842億8665万 | 713億7256万 | +8.97% 7/29 | -9.3% 5/12 |
| 2024年 3月期 | 1,074 3/27 | 750 1/12 | 5,055,400 5/25 | 1058億7587万 | 739億3566万 | +12.87% 9/4 | -9.98% 5/22 |
| 最新 | 1,010 2024/4/25 | 595,300 | 995億6669万 | -0.1% 1,011 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/27
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 189%（2.89倍）
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 67%（1.67倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/25 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
23円（2012/01/20） - 4322%（44.22倍）
1,010円（4/25）