株価チャート
株価
4/25
- 前日 (4/24)
- 1,788
- 始値
- 1,795
- 高値
- 1,795
- 安値
- 1,777
- 終値 -0.56%
- 1,778
- 出来高 -26.68%
- 37,100
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,780 - 株価（25日）
移動平均値 - -1.44%
1,804 - 出来高（5日）
移動平均値 - -9.2%
40,860
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 | 1,795 | 1,795 | 1,777 | 1,778 | -0.56% | 37,100 | 246億5819万 | -1.44% | 11.93 | 1.35 |
| 04/24 | 1,792 | 1,795 | 1,780 | 1,788 | +0.17% | 50,600 | 247億9687万 | -0.94% | 12 | 1.36 |
| 04/23 | 1,789 | 1,789 | 1,778 | 1,785 | +0.34% | 33,800 | 247億5527万 | -1.11% | 11.98 | 1.35 |
| 04/22 | 1,780 | 1,787 | 1,771 | 1,779 | +0.62% | 45,500 | 246億7206万 | -1.5% | 11.94 | 1.35 |
| 04/19 | 1,782 | 1,782 | 1,758 | 1,768 | -0.67% | 37,300 | 245億1950万 | -2.16% | 11.87 | 1.34 |
| 04/18 | 1,756 | 1,781 | 1,752 | 1,780 | +1.37% | 35,100 | 246億8593万 | -1.55% | 11.95 | 1.35 |
| 04/17 | 1,787 | 1,787 | 1,753 | 1,756 | -1.35% | 56,900 | 243億5308万 | -2.88% | 11.79 | 1.33 |
| 04/16 | 1,800 | 1,800 | 1,779 | 1,780 | -0.73% | 45,600 | 246億8593万 | -1.66% | 11.95 | 1.35 |
| 04/15 | 1,790 | 1,794 | 1,784 | 1,793 | +0.45% | 39,200 | 248億6622万 | -0.88% | 12.04 | 1.36 |
| 04/12 | 1,795 | 1,795 | 1,782 | 1,785 | -0.56% | 72,100 | 247億5527万 | -1.33% | 11.98 | 1.35 |
| 04/11 | 1,805 | 1,805 | 1,789 | 1,795 | -0.55% | 57,000 | 248億9395万 | -0.77% | 12.05 | 1.36 |
| 04/10 | 1,815 | 1,816 | 1,805 | 1,805 | -0.55% | 36,600 | 250億3264万 | -0.33% | 12.12 | 1.37 |
| 04/09 | 1,800 | 1,815 | 1,795 | 1,815 | +0.44% | 33,000 | 251億7132万 | +0.17% | 12.18 | 1.38 |
| 04/08 | 1,817 | 1,820 | 1,794 | 1,807 | +1.01% | 45,000 | 250億6037万 | -0.33% | 12.13 | 1.37 |
| 04/05 | 1,807 | 1,807 | 1,783 | 1,789 | -0.83% | 73,600 | 248億1074万 | -1.49% | 12.01 | 1.36 |
| 04/04 | 1,824 | 1,827 | 1,800 | 1,804 | -0.22% | 52,400 | 250億1877万 | -0.99% | 12.11 | 1.37 |
| 04/03 | 1,830 | 1,830 | 1,804 | 1,808 | -1.31% | 49,200 | 250億7424万 | -0.99% | 12.14 | 1.37 |
| 04/02 | 1,850 | 1,851 | 1,832 | 1,832 | -0.33% | 42,300 | 254億709万 | +0.16% | 12.3 | 1.39 |
| 04/01 | 1,868 | 1,868 | 1,832 | 1,838 | -0.38% | 66,000 | 254億9030万 | +0.27% | 12.34 | 1.39 |
| 03/29 | 1,856 | 1,856 | 1,831 | 1,845 | -0.59% | 48,000 | 255億8738万 | +0.6% | 12.38 | 1.4 |
| 03/28 | 1,880 | 1,905 | 1,848 | 1,856 | 0% | 57,300 | 257億3993万 | +1.09% | 12.46 | 1.41 |
| 03/27 | 1,833 | 1,859 | 1,824 | 1,856 | +2.32% | 37,200 | 257億3993万 | +0.98% | 12.46 | 1.41 |
| 03/26 | 1,826 | 1,834 | 1,814 | 1,814 | -0.44% | 31,400 | 251億5745万 | -1.41% | 12.18 | 1.38 |
| 03/25 | 1,811 | 1,826 | 1,804 | 1,822 | +0.66% | 47,300 | 252億6840万 | -1.19% | 12.23 | 1.38 |
| 03/22 | 1,810 | 1,814 | 1,801 | 1,810 | +0.28% | 22,400 | 251億198万 | -2.11% | 12.15 | 1.37 |
| 03/21 | 1,828 | 1,830 | 1,801 | 1,805 | -0.11% | 38,200 | 250億3264万 | -2.54% | 12.12 | 1.37 |
| 03/19 | 1,805 | 1,810 | 1,796 | 1,807 | +0.17% | 23,500 | 250億6037万 | -2.32% | 12.13 | 1.37 |
| 03/18 | 1,794 | 1,804 | 1,785 | 1,804 | +0.56% | 25,000 | 250億1877万 | -2.33% | 12.11 | 1.37 |
| 03/15 | 1,800 | 1,800 | 1,786 | 1,794 | -0.33% | 12,900 | 248億8008万 | -2.76% | 12.04 | 1.36 |
| 03/14 | 1,800 | 1,804 | 1,783 | 1,800 | +0.5% | 16,600 | 249億6330万 | -2.33% | 12.08 | 1.37 |
| 03/13 | 1,800 | 1,812 | 1,782 | 1,791 | +0.28% | 15,200 | 248億3848万 | -2.72% | 12.02 | 1.36 |
| 03/12 | 1,764 | 1,786 | 1,750 | 1,786 | +1.13% | 52,200 | 247億6914万 | -2.93% | 11.99 | 1.35 |
| 03/11 | 1,780 | 1,785 | 1,746 | 1,766 | -1.51% | 36,500 | 244億9177万 | -3.92% | 11.85 | 1.34 |
| 03/08 | 1,757 | 1,805 | 1,732 | 1,793 | 0% | 73,900 | 248億6622万 | -2.4% | 12.04 | 1.36 |
| 03/07 | 1,827 | 1,827 | 1,766 | 1,793 | -2.29% | 55,100 | 248億6622万 | -2.29% | 12.04 | 1.36 |
| 03/06 | 1,838 | 1,847 | 1,821 | 1,835 | -0.22% | 43,900 | 254億4869万 | +0.05% | 12.32 | 1.39 |
| 03/05 | 1,830 | 1,844 | 1,826 | 1,839 | 0% | 24,500 | 255億417万 | +0.49% | 12.34 | 1.4 |
| 03/04 | 1,881 | 1,881 | 1,839 | 1,839 | -2.23% | 46,500 | 255億417万 | +0.71% | 12.34 | 1.4 |
| 03/01 | 1,930 | 1,932 | 1,874 | 1,881 | -2.64% | 27,600 | 260億8664万 | +3.18% | 12.63 | 1.43 |
| 02/29 | 1,939 | 1,952 | 1,901 | 1,932 | +1.74% | 33,300 | 267億9394万 | +6.33% | 12.97 | 1.47 |
| 02/28 | 1,899 | 1,911 | 1,883 | 1,899 | +0.32% | 22,800 | 263億3628万 | +5.03% | 12.75 | 1.44 |
| 02/27 | 1,925 | 1,925 | 1,878 | 1,893 | -1.56% | 65,900 | 262億5307万 | +5.11% | 12.71 | 1.44 |
| 02/26 | 1,896 | 1,933 | 1,888 | 1,923 | +2.4% | 82,700 | 266億6912万 | +7.31% | 12.91 | 1.46 |
| 02/22 | 1,885 | 1,887 | 1,861 | 1,878 | 0% | 28,100 | 260億4504万 | +5.39% | 12.61 | 1.42 |
| 02/21 | 1,905 | 1,915 | 1,875 | 1,878 | -1.57% | 11,600 | 260億4504万 | +5.8% | 12.61 | 1.42 |
| 02/20 | 1,922 | 1,930 | 1,884 | 1,908 | -0.31% | 17,700 | 264億6109万 | +8.04% | 12.81 | 1.45 |
| 02/19 | 1,920 | 1,920 | 1,899 | 1,914 | -0.26% | 16,200 | 265億4430万 | +8.87% | 12.85 | 1.45 |
| 02/16 | 1,930 | 1,930 | 1,895 | 1,919 | -0.57% | 41,600 | 266億1365万 | +9.78% | 12.88 | 1.46 |
| 02/15 | 1,902 | 1,935 | 1,870 | 1,930 | +1.79% | 58,000 | 267億6620万 | +10.98% | 12.95 | 1.46 |
| 02/14 | 1,837 | 1,908 | 1,835 | 1,896 | +7.91% | 114,400 | 262億9467万 | +9.47% | 12.73 | 1.44 |
| 02/13 | 1,749 | 1,757 | 1,740 | 1,757 | +1.38% | 16,200 | 243億6695万 | +1.86% | 11.79 | 1.33 |
| 02/09 | 1,745 | 1,757 | 1,728 | 1,733 | -0.86% | 22,600 | 240億3411万 | +0.41% | 11.63 | 1.31 |
| 02/08 | 1,742 | 1,759 | 1,721 | 1,748 | -0.46% | 17,200 | 242億4213万 | +1.33% | 11.73 | 1.33 |
| 02/07 | 1,725 | 1,757 | 1,725 | 1,756 | +0.34% | 13,000 | 243億5308万 | +2.09% | 11.79 | 1.33 |
| 02/06 | 1,749 | 1,761 | 1,741 | 1,750 | +0.06% | 12,700 | 242億6987万 | +2.04% | 11.75 | 1.33 |
| 02/05 | 1,759 | 1,759 | 1,725 | 1,749 | +0.58% | 12,700 | 242億5600万 | +2.22% | 11.74 | 1.33 |
| 02/02 | 1,735 | 1,750 | 1,702 | 1,739 | +0.23% | 15,600 | 241億1732万 | +1.99% | 11.67 | 1.32 |
| 02/01 | 1,751 | 1,773 | 1,732 | 1,735 | -1.03% | 16,100 | 240億6184万 | +2.12% | 11.65 | 1.32 |
| 01/31 | 1,750 | 1,756 | 1,720 | 1,753 | -0.23% | 13,200 | 243億1148万 | +3.36% | 11.77 | 1.33 |
| 01/30 | 1,760 | 1,776 | 1,746 | 1,757 | +0.63% | 14,700 | 243億6695万 | +3.9% | 11.79 | 1.33 |
| 01/29 | 1,739 | 1,750 | 1,736 | 1,746 | +0.4% | 8,400 | 242億1440万 | +3.5% | 11.72 | 1.32 |
| 01/26 | 1,760 | 1,765 | 1,739 | 1,739 | -1.08% | 12,200 | 241億1732万 | +3.39% | 11.67 | 1.32 |
| 01/25 | 1,750 | 1,761 | 1,736 | 1,758 | +1.68% | 19,700 | 243億8082万 | +4.71% | 11.8 | 1.33 |
| 01/24 | 1,722 | 1,756 | 1,720 | 1,729 | +0.41% | 22,800 | 239億7863万 | +3.22% | 11.61 | 1.31 |
| 01/23 | 1,714 | 1,736 | 1,711 | 1,722 | +0.47% | 18,400 | 238億8155万 | +2.99% | 11.56 | 1.31 |
| 01/22 | 1,676 | 1,717 | 1,676 | 1,714 | +2.27% | 21,400 | 237億7060万 | +2.7% | 11.51 | 1.3 |
| 01/19 | 1,673 | 1,690 | 1,666 | 1,676 | 0% | 12,100 | 232億4360万 | +0.6% | 11.25 | 1.27 |
| 01/18 | 1,684 | 1,687 | 1,665 | 1,676 | -0.48% | 13,100 | 232億4360万 | +0.66% | 11.25 | 1.27 |
| 01/17 | 1,660 | 1,710 | 1,660 | 1,684 | +1.45% | 18,800 | 233億5455万 | +1.26% | 11.3 | 1.28 |
| 01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 11,900 | 230億2171万 | -0.06% | 11.14 | 1.26 |
| 01/15 | 1,696 | 1,713 | 1,665 | 1,700 | +1.07% | 21,300 | 235億7645万 | +2.35% | 11.41 | 1.29 |
| 01/12 | 1,690 | 1,708 | 1,665 | 1,682 | -0.36% | 24,700 | 233億2681万 | +1.39% | 11.29 | 1.28 |
| 01/11 | 1,745 | 1,750 | 1,686 | 1,688 | -3.27% | 23,000 | 234億1002万 | +1.75% | 11.33 | 1.28 |
| 01/10 | 1,745 | 1,748 | 1,722 | 1,745 | +0.46% | 24,400 | 242億53万 | +5.18% | 11.71 | 1.32 |
| 01/09 | 1,763 | 1,763 | 1,728 | 1,737 | -1.47% | 23,400 | 240億8958万 | +4.83% | 11.66 | 1.32 |
| 01/05 | 1,738 | 1,780 | 1,730 | 1,763 | +2.86% | 51,600 | 244億5016万 | +6.59% | 11.83 | 1.34 |
| 01/04 | 1,645 | 1,719 | 1,645 | 1,714 | +4.96% | 50,800 | 237億7060万 | +3.82% | 11.51 | 1.3 |
| 2023 | ||||||||||
| 12/29 | 1,626 | 1,652 | 1,626 | 1,633 | +0.49% | 15,600 | 226億4726万 | -0.97% | 9.31 | 1.24 |
| 12/28 | 1,604 | 1,628 | 1,588 | 1,625 | -0.91% | 22,900 | 225億3631万 | -1.57% | 9.27 | 1.23 |
| 12/27 | 1,612 | 1,640 | 1,612 | 1,640 | +2.24% | 34,700 | 227億4434万 | -0.79% | 9.35 | 1.24 |
| 12/26 | 1,620 | 1,637 | 1,598 | 1,604 | -0.06% | 42,200 | 222億4507万 | -3.02% | 9.15 | 1.22 |
| 12/25 | 1,661 | 1,661 | 1,597 | 1,605 | -2.31% | 61,700 | 222億5894万 | -3.14% | 9.15 | 1.22 |
| 12/22 | 1,641 | 1,655 | 1,637 | 1,643 | +0.18% | 37,700 | 227億8594万 | -0.96% | 9.37 | 1.25 |
| 12/21 | 1,638 | 1,652 | 1,628 | 1,640 | -0.43% | 19,400 | 227億4434万 | -1.2% | 9.35 | 1.24 |
| 12/20 | 1,645 | 1,665 | 1,633 | 1,647 | +0.61% | 31,800 | 228億4141万 | -0.96% | 9.39 | 1.25 |
| 12/19 | 1,661 | 1,661 | 1,616 | 1,637 | -1.62% | 26,500 | 227億273万 | -1.8% | 9.34 | 1.24 |
| 12/18 | 1,655 | 1,664 | 1,638 | 1,664 | +0.3% | 16,800 | 230億7718万 | -0.48% | 9.49 | 1.26 |
| 12/15 | 1,650 | 1,660 | 1,645 | 1,659 | +1.41% | 17,600 | 230億784万 | -1.01% | 9.46 | 1.26 |
| 12/14 | 1,655 | 1,656 | 1,632 | 1,636 | -0.79% | 18,800 | 226億8886万 | -2.62% | 9.33 | 1.24 |
| 12/13 | 1,658 | 1,662 | 1,649 | 1,649 | +0.12% | 12,500 | 228億6915万 | -2.08% | 9.4 | 1.25 |
| 12/12 | 1,647 | 1,667 | 1,640 | 1,647 | 0% | 11,500 | 228億4141万 | -2.54% | 9.39 | 1.25 |
| 12/11 | 1,626 | 1,648 | 1,626 | 1,647 | +0.86% | 23,200 | 228億4141万 | -2.89% | 9.39 | 1.25 |
| 12/08 | 1,635 | 1,656 | 1,620 | 1,633 | -0.18% | 36,700 | 226億4726万 | -4.11% | 9.31 | 1.24 |
| 12/07 | 1,653 | 1,670 | 1,636 | 1,636 | -1.03% | 13,700 | 226億8886万 | -4.22% | 9.33 | 1.24 |
| 12/06 | 1,644 | 1,664 | 1,638 | 1,653 | +0.49% | 17,000 | 229億2463万 | -3.56% | 9.43 | 1.25 |
| 12/05 | 1,689 | 1,696 | 1,645 | 1,645 | -3.01% | 20,600 | 228億1368万 | -4.14% | 9.38 | 1.25 |
| 12/04 | 1,686 | 1,702 | 1,682 | 1,696 | +0.77% | 16,900 | 235億2097万 | -1.34% | 9.67 | 1.29 |
| 12/01 | 1,684 | 1,688 | 1,669 | 1,683 | 0% | 17,300 | 233億4068万 | -2.09% | 9.6 | 1.28 |
| 11/30 | 1,674 | 1,683 | 1,653 | 1,683 | +0.54% | 23,600 | 233億4068万 | -2.15% | 9.6 | 1.28 |
| 11/29 | 1,674 | 1,680 | 1,664 | 1,674 | 0% | 17,800 | 232億1586万 | -2.73% | 9.55 | 1.27 |
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 | |
| 2012年 12月期 | 326 977 10/4 | 235 706 11/13 | 2,702,100 900,700 10/4 | 38億2593万 | 27億6469万 | +22.19% 1/21 | -7.51% 11/13 |
| 2013年 12月期 | 912 2,735 10/28 | 260 780 1/11 | 677,100 225,700 2/20 | 107億1026万 | 30億5448万 | +38.71% 5/20 | -20.34% 2/6 |
| 2014年 12月期 | 838 2,514 12/26 | 502 1,506 3/27 1,506 3/24 | 246,000 82,000 2/12 | 109億7612万 | 65億7519万 | +14.95% 1/13 | -12.26% 2/10 |
| 2015年 12月期 | 1,308 3,925 8/13 | 751 2,252 3/12 | 164,100 54,700 5/15 | 171億3655万 | 98億3223万 | +22.46% 5/28 | -23.16% 9/8 |
| 2016年 12月期 | 1,139 12/1 | 760 5/6 | 355,700 5/16 | 149億1862万 | 99億5448万 | +15.14% 6/7 6/3 | -14.38% 8/19 |
| 2017年 12月期 | 1,429 5/22 | 1,072 1/4 | 236,600 8/30 | 187億1704万 | 140億4105万 | +11.09% 5/22 | -7.36% 8/14 |
| 2018年 12月期 | 1,600 2/27 | 888 12/26 | 280,000 9/3 | 209億5680万 | 123億1522万 | +9.16% 2/27 | -18.09% 12/26 |
| 2019年 12月期 | 1,571 12/25 12/24 | 911 3/15 3/14 | 77,900 6/25 | 217億8741万 | 126億3420万 | +19.81% 2/15 | -8.6% 3/14 |
| 2020年 12月期 | 1,810 11/26 | 1,121 3/10 | 107,000 2/14 | 251億198万 | 155億4658万 | +16.91% 9/14 | -14.76% 3/13 |
| 2021年 12月期 | 2,479 8/2 | 1,425 1/22 | 95,300 10/5 | 343億8001万 | 197億6261万 | +24.09% 7/30 | -20.33% 1/27 |
| 2022年 12月期 | 1,924 8/12 | 1,220 1/28 | 143,400 8/12 | 266億8299万 | 169億1957万 | +22.34% 8/12 | -15.41% 12/27 |
| 2023年 12月期 | 2,129 7/14 | 1,291 2/17 | 131,200 7/28 | 295億2603万 | 179億423万 | +17.31% 7/13 | -14.29% 8/16 |
| 最新 | 1,778 2024/4/25 | 37,100 | 246億5819万 | -1.44% 1,804 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 168%（2.68倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
235円（2012/11/13） - 656%（7.56倍）
1,778円（4/25）