株価チャート
株価
4/18
- 前日 (4/17)
- 1,256
- 始値
- 1,242
- 高値
- 1,264
- 安値
- 1,240
- 終値 -0.08%
- 1,255
- 出来高 -6.14%
- 44,300
乖離率
- 株価（5日）
移動平均値 - -1.88%
1,279 - 株価（25日）
移動平均値 - -6.41%
1,341 - 出来高（5日）
移動平均値 - +16.89%
37,900
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,242 | 1,264 | 1,240 | 1,255 | -0.08% | 44,300 | 143億2946万 | -6.41% | 9.55 | 1.21 |
| 04/17 | 1,279 | 1,284 | 1,251 | 1,256 | -1.57% | 47,200 | 143億4088万 | -6.62% | 9.56 | 1.21 |
| 04/16 | 1,299 | 1,299 | 1,276 | 1,276 | -1.92% | 45,600 | 145億6924万 | -5.48% | 9.71 | 1.23 |
| 04/15 | 1,301 | 1,311 | 1,292 | 1,301 | -0.38% | 28,200 | 148億5468万 | -3.99% | 9.9 | 1.26 |
| 04/12 | 1,314 | 1,320 | 1,306 | 1,306 | +0.31% | 24,200 | 149億1177万 | -3.97% | 9.94 | 1.26 |
| 04/11 | 1,310 | 1,313 | 1,293 | 1,302 | -1.44% | 28,200 | 148億6610万 | -4.48% | 9.91 | 1.26 |
| 04/10 | 1,327 | 1,332 | 1,321 | 1,321 | -0.45% | 9,200 | 150億8304万 | -3.29% | 10.06 | 1.28 |
| 04/09 | 1,320 | 1,331 | 1,318 | 1,327 | +0.68% | 13,700 | 151億5155万 | -3% | 10.1 | 1.28 |
| 04/08 | 1,313 | 1,324 | 1,304 | 1,318 | +0.38% | 22,300 | 150億4879万 | -3.73% | 10.03 | 1.27 |
| 04/05 | 1,309 | 1,321 | 1,300 | 1,313 | +0.15% | 31,100 | 149億9170万 | -4.23% | 9.99 | 1.27 |
| 04/04 | 1,332 | 1,332 | 1,311 | 1,311 | -0.83% | 39,200 | 149億6886万 | -4.59% | 9.98 | 1.27 |
| 04/03 | 1,334 | 1,337 | 1,321 | 1,322 | -1.78% | 31,400 | 150億9446万 | -3.99% | 10.06 | 1.28 |
| 04/02 | 1,365 | 1,365 | 1,334 | 1,346 | -1.17% | 33,900 | 153億6849万 | -2.46% | 10.25 | 1.3 |
| 04/01 | 1,380 | 1,383 | 1,360 | 1,362 | -1.38% | 26,600 | 155億5117万 | -1.45% | 10.37 | 1.32 |
| 03/29 | 1,369 | 1,382 | 1,357 | 1,381 | +1.02% | 27,300 | 157億6811万 | -0.14% | 10.51 | 1.33 |
| 03/28 | 1,383 | 1,390 | 1,358 | 1,367 | -1.23% | 27,000 | 156億826万 | -1.16% | 10.41 | 1.32 |
| 03/27 | 1,373 | 1,393 | 1,373 | 1,384 | +0.51% | 21,500 | 158億237万 | 0% | 10.53 | 1.34 |
| 03/26 | 1,370 | 1,382 | 1,366 | 1,377 | +0.15% | 27,200 | 157億2244万 | -0.51% | 10.48 | 1.33 |
| 03/25 | 1,389 | 1,403 | 1,372 | 1,375 | -1.01% | 36,700 | 156億9961万 | -0.58% | 10.47 | 1.33 |
| 03/22 | 1,381 | 1,398 | 1,372 | 1,389 | +0.36% | 33,100 | 158億5946万 | +0.58% | 10.57 | 1.34 |
| 03/21 | 1,394 | 1,394 | 1,371 | 1,384 | 0% | 28,400 | 158億237万 | -0.29% | 10.53 | 1.34 |
| 03/19 | 1,386 | 1,392 | 1,366 | 1,384 | -0.14% | 40,400 | 158億237万 | -0.86% | 10.53 | 1.34 |
| 03/18 | 1,403 | 1,403 | 1,372 | 1,386 | -0.29% | 146,200 | 158億2520万 | -1.14% | 10.55 | 1.34 |
| 03/15 | 1,386 | 1,391 | 1,371 | 1,390 | +0.72% | 16,300 | 158億7088万 | -1.42% | 10.58 | 1.34 |
| 03/14 | 1,384 | 1,384 | 1,365 | 1,380 | +1.1% | 19,900 | 157億5670万 | -2.61% | 10.5 | 1.33 |
| 03/13 | 1,399 | 1,403 | 1,365 | 1,365 | -2.01% | 22,800 | 155億8543万 | -4.14% | 10.39 | 1.32 |
| 03/12 | 1,384 | 1,393 | 1,364 | 1,393 | +0.14% | 22,700 | 159億513万 | -2.86% | 10.6 | 1.35 |
| 03/11 | 1,416 | 1,416 | 1,370 | 1,391 | -1.9% | 16,800 | 158億8229万 | -3.6% | 10.59 | 1.34 |
| 03/08 | 1,374 | 1,422 | 1,374 | 1,418 | +2.75% | 55,600 | 161億9058万 | -2.21% | 10.79 | 1.37 |
| 03/07 | 1,387 | 1,391 | 1,369 | 1,380 | +0.15% | 21,400 | 157億5670万 | -5.22% | 10.5 | 1.33 |
| 03/06 | 1,367 | 1,389 | 1,360 | 1,378 | +0.8% | 35,500 | 157億3386万 | -5.94% | 10.49 | 1.33 |
| 03/05 | 1,361 | 1,379 | 1,352 | 1,367 | -0.22% | 32,500 | 156億826万 | -7.2% | 10.41 | 1.32 |
| 03/04 | 1,379 | 1,384 | 1,357 | 1,370 | -0.22% | 38,500 | 156億4252万 | -7.49% | 10.43 | 1.32 |
| 03/01 | 1,381 | 1,405 | 1,372 | 1,373 | -0.87% | 22,000 | 156億7677万 | -7.79% | 10.45 | 1.33 |
| 02/29 | 1,387 | 1,390 | 1,361 | 1,385 | -0.36% | 35,100 | 158億1379万 | -7.48% | 10.54 | 1.34 |
| 02/28 | 1,378 | 1,423 | 1,377 | 1,390 | +0.94% | 42,500 | 158億7088万 | -7.64% | 10.58 | 1.34 |
| 02/27 | 1,402 | 1,402 | 1,377 | 1,377 | -1.78% | 26,600 | 157億2244万 | -8.99% | 10.48 | 1.33 |
| 02/26 | 1,405 | 1,420 | 1,398 | 1,402 | +0.72% | 23,500 | 160億789万 | -7.7% | 10.67 | 1.35 |
| 02/22 | 1,395 | 1,405 | 1,380 | 1,392 | +1.02% | 38,200 | 158億9371万 | -8.66% | 10.6 | 1.34 |
| 02/21 | 1,414 | 1,414 | 1,376 | 1,378 | -1.78% | 27,300 | 157億3386万 | -9.88% | 10.49 | 1.33 |
| 02/20 | 1,376 | 1,428 | 1,376 | 1,403 | +2.33% | 71,800 | 160億1931万 | -8.54% | 10.68 | 1.36 |
| 02/19 | 1,347 | 1,375 | 1,334 | 1,371 | +1.78% | 65,100 | 156億5394万 | -10.86% | 10.44 | 1.32 |
| 02/16 | 1,315 | 1,348 | 1,313 | 1,347 | +0.9% | 92,900 | 153億7991万 | -12.59% | 10.25 | 1.3 |
| 02/15 | 1,341 | 1,384 | 1,318 | 1,335 | -15.02% | 337,900 | 152億4289万 | -13.7% | 10.16 | 1.29 |
| 02/14 | 1,554 | 1,577 | 1,545 | 1,571 | -0.13% | 32,400 | 179億3752万 | +1.16% | 11.96 | 1.52 |
| 02/13 | 1,570 | 1,580 | 1,555 | 1,573 | +1.68% | 24,800 | 179億6035万 | +1.55% | 11.97 | 1.52 |
| 02/09 | 1,555 | 1,571 | 1,547 | 1,547 | -0.96% | 18,100 | 176億6349万 | +0.13% | 11.78 | 1.49 |
| 02/08 | 1,560 | 1,571 | 1,545 | 1,562 | -0.64% | 19,900 | 178億3475万 | +1.3% | 11.89 | 1.51 |
| 02/07 | 1,558 | 1,577 | 1,554 | 1,572 | +0.06% | 12,300 | 179億4893万 | +2.21% | 11.97 | 1.52 |
| 02/06 | 1,602 | 1,605 | 1,571 | 1,571 | -2.06% | 26,000 | 179億3752万 | +2.48% | 11.96 | 1.52 |
| 02/05 | 1,619 | 1,622 | 1,590 | 1,604 | -0.31% | 22,000 | 183億1431万 | +4.91% | 12.21 | 1.55 |
| 02/02 | 1,581 | 1,609 | 1,577 | 1,609 | +1.96% | 28,400 | 183億7140万 | +5.65% | 12.25 | 1.55 |
| 02/01 | 1,565 | 1,581 | 1,558 | 1,578 | +0.06% | 16,000 | 180億1744万 | +3.88% | 12.01 | 1.52 |
| 01/31 | 1,581 | 1,585 | 1,562 | 1,577 | -0.57% | 21,000 | 180億602万 | +3.96% | 12 | 1.52 |
| 01/30 | 1,589 | 1,604 | 1,585 | 1,586 | +0.44% | 21,400 | 181億878万 | +4.76% | 12.07 | 1.53 |
| 01/29 | 1,580 | 1,581 | 1,566 | 1,579 | +0.38% | 13,400 | 180億2886万 | +4.5% | 12.02 | 1.53 |
| 01/26 | 1,565 | 1,588 | 1,554 | 1,573 | +0.06% | 15,100 | 179億6035万 | +4.17% | 11.97 | 1.52 |
| 01/25 | 1,589 | 1,600 | 1,572 | 1,572 | -0.51% | 33,800 | 179億4893万 | +4.31% | 11.97 | 1.52 |
| 01/24 | 1,561 | 1,592 | 1,561 | 1,580 | +0.38% | 23,900 | 180億4028万 | +4.91% | 12.03 | 1.53 |
| 01/23 | 1,585 | 1,587 | 1,569 | 1,574 | -0.57% | 25,800 | 179億7177万 | +4.72% | 11.98 | 1.52 |
| 01/22 | 1,547 | 1,605 | 1,547 | 1,583 | +2.66% | 64,700 | 180億7453万 | +5.46% | 12.05 | 1.53 |
| 01/19 | 1,528 | 1,544 | 1,520 | 1,542 | +1.78% | 32,800 | 176億640万 | +2.94% | 11.74 | 1.49 |
| 01/18 | 1,513 | 1,530 | 1,505 | 1,515 | -0.13% | 24,800 | 172億9811万 | +1.2% | 11.53 | 1.46 |
| 01/17 | 1,528 | 1,530 | 1,515 | 1,517 | +0.26% | 29,900 | 173億2095万 | +1.34% | 11.55 | 1.47 |
| 01/16 | 1,498 | 1,525 | 1,482 | 1,513 | +1.27% | 60,900 | 172億7528万 | +1.14% | 11.52 | 1.46 |
| 01/15 | 1,467 | 1,497 | 1,460 | 1,494 | +2.19% | 97,600 | 170億5834万 | -0.13% | 11.37 | 1.44 |
| 01/12 | 1,482 | 1,482 | 1,462 | 1,462 | -1.22% | 17,000 | 166億9296万 | -2.34% | 11.13 | 1.41 |
| 01/11 | 1,484 | 1,485 | 1,475 | 1,480 | -0.27% | 21,900 | 168億9849万 | -1.27% | 11.27 | 1.43 |
| 01/10 | 1,495 | 1,495 | 1,476 | 1,484 | +0.07% | 15,400 | 169億4416万 | -1.07% | 11.3 | 1.43 |
| 01/09 | 1,470 | 1,486 | 1,468 | 1,483 | +1.78% | 27,700 | 169億3274万 | -1.13% | 11.29 | 1.43 |
| 01/05 | 1,466 | 1,476 | 1,450 | 1,457 | -1.15% | 22,600 | 166億3588万 | -3% | 11.09 | 1.41 |
| 01/04 | 1,450 | 1,474 | 1,444 | 1,474 | +0.48% | 14,100 | 168億2998万 | -1.99% | 11.22 | 1.42 |
| 2023 | ||||||||||
| 12/29 | 1,450 | 1,478 | 1,443 | 1,467 | +0.96% | 36,500 | 167億5005万 | -2.46% | 11.37 | 1.42 |
| 12/28 | 1,440 | 1,462 | 1,438 | 1,453 | -0.82% | 25,600 | 165億9020万 | -3.46% | 11.27 | 1.4 |
| 12/27 | 1,470 | 1,477 | 1,458 | 1,465 | -0.34% | 106,700 | 167億2722万 | -2.66% | 11.36 | 1.41 |
| 12/26 | 1,496 | 1,511 | 1,465 | 1,470 | -1.67% | 51,300 | 167億8431万 | -2.39% | 11.4 | 1.42 |
| 12/25 | 1,520 | 1,521 | 1,491 | 1,495 | -1.58% | 23,600 | 170億6976万 | -0.73% | 11.59 | 1.44 |
| 12/22 | 1,516 | 1,529 | 1,514 | 1,519 | +0.73% | 12,600 | 173億4379万 | +0.93% | 11.78 | 1.47 |
| 12/21 | 1,520 | 1,530 | 1,502 | 1,508 | -1.05% | 26,000 | 172億1819万 | +0.4% | 11.69 | 1.46 |
| 12/20 | 1,549 | 1,550 | 1,524 | 1,524 | -1.36% | 21,400 | 174億87万 | +1.67% | 11.82 | 1.47 |
| 12/19 | 1,514 | 1,545 | 1,514 | 1,545 | +2.59% | 28,500 | 176億4065万 | +3.34% | 11.98 | 1.49 |
| 12/18 | 1,526 | 1,526 | 1,506 | 1,506 | -1.57% | 19,800 | 171億9535万 | +1.07% | 11.68 | 1.45 |
| 12/15 | 1,520 | 1,539 | 1,519 | 1,530 | +0.46% | 23,600 | 174億6938万 | +2.82% | 11.86 | 1.48 |
| 12/14 | 1,521 | 1,523 | 1,511 | 1,523 | +0.73% | 40,400 | 173億8946万 | +2.56% | 11.81 | 1.47 |
| 12/13 | 1,521 | 1,527 | 1,510 | 1,512 | -0.26% | 10,900 | 172億6386万 | +1.96% | 11.72 | 1.46 |
| 12/12 | 1,523 | 1,523 | 1,511 | 1,516 | -0.13% | 9,200 | 173億953万 | +2.43% | 11.75 | 1.46 |
| 12/11 | 1,511 | 1,520 | 1,505 | 1,518 | +1.2% | 15,300 | 173億3237万 | +2.71% | 11.77 | 1.47 |
| 12/08 | 1,487 | 1,507 | 1,477 | 1,500 | -0.4% | 34,000 | 171億2685万 | +1.76% | 11.63 | 1.45 |
| 12/07 | 1,510 | 1,519 | 1,505 | 1,506 | -0.92% | 21,000 | 171億9535万 | +2.31% | 11.68 | 1.45 |
| 12/06 | 1,506 | 1,527 | 1,506 | 1,520 | +1.33% | 27,700 | 173億5520万 | +3.54% | 11.79 | 1.47 |
| 12/05 | 1,519 | 1,527 | 1,499 | 1,500 | -1.25% | 26,500 | 171億2685万 | +2.81% | 11.63 | 1.45 |
| 12/04 | 1,496 | 1,524 | 1,496 | 1,519 | +1.4% | 17,300 | 173億4379万 | +4.69% | 11.78 | 1.47 |
| 12/01 | 1,508 | 1,508 | 1,495 | 1,498 | -0.33% | 25,300 | 171億401万 | +3.88% | 11.62 | 1.45 |
| 11/30 | 1,518 | 1,518 | 1,500 | 1,503 | -0.99% | 20,200 | 171億6110万 | +4.81% | 11.65 | 1.45 |
| 11/29 | 1,498 | 1,527 | 1,498 | 1,518 | +1.13% | 21,300 | 173億3237万 | +6.45% | 11.77 | 1.47 |
| 11/28 | 1,482 | 1,507 | 1,478 | 1,501 | +1.21% | 40,200 | 171億3826万 | +5.93% | 11.64 | 1.45 |
| 11/27 | 1,490 | 1,492 | 1,481 | 1,483 | +0.07% | 16,700 | 169億3274万 | +5.25% | 11.5 | 1.43 |
| 11/24 | 1,475 | 1,491 | 1,475 | 1,482 | +0.47% | 11,200 | 169億2132万 | +5.63% | 11.49 | 1.43 |
| 11/22 | 1,468 | 1,485 | 1,465 | 1,475 | +0.41% | 8,700 | 168億4140万 | +5.58% | 11.44 | 1.42 |
| 11/21 | 1,497 | 1,497 | 1,469 | 1,469 | -1.01% | 24,400 | 167億7289万 | +5.61% | 11.39 | 1.42 |
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 | 495 990 2/1 990 1/31 | 200 400 10/28 | 143,800 71,900 4/18 | - | - | +20.44% 12/8 | -18.61% 10/10 |
| 2009年 12月期 | 453 904 7/9 905 7/8 | 212 423 2/13 | 159,200 79,600 7/27 | - | - | +17.9% 6/17 | -23.74% 7/24 |
| 2010年 12月期 | 373 745 4/28 745 4/27 | 263 526 5/25 | 53,400 26,700 4/30 | 33億6814万 | 23億7804万 | +15.56% 4/27 | -17.53% 5/25 |
| 2011年 12月期 | 310 620 1/11 | 182 363 12/28 | 49,800 24,900 4/26 | 28億302万 | 16億4112万 | +15.58% 12/12 | -15.38% 11/21 |
| 2012年 12月期 | 263 524 12/25 524 12/21 他3件 | 178 356 2/2 | 40,400 20,200 2/15 | 23億7352万 | 16億947万 | +14.29% 2/15 | -8.86% 5/18 |
| 2013年 12月期 | 446 892 12/18 | 245 490 1/17 | 286,200 143,100 12/2 | 40億3273万 | 22億1529万 | +51.06% 1/8 | -23.54% 2/4 |
| 2014年 12月期 | 685 1,370 3/18 | 329 658 2/4 | 2,604,000 1,302,000 3/18 | 61億9377万 | 29億7481万 | +38.89% 3/18 | -11.98% 4/14 |
| 2015年 12月期 | 560 1,120 3/9 | 340 680 8/25 | 528,600 264,300 3/24 | 50億6352万 | 34億7194万 | +24.83% 1/29 | -16.39% 8/25 |
| 2016年 12月期 | 488 975 5/30 | 296 591 2/12 | 1,296,200 648,100 3/28 | 49億7815万 | 30億1752万 | +12.01% 3/29 | -14.64% 2/12 |
| 2017年 12月期 | 969 1,938 5/29 | 422 843 4/13 | 9,925,800 4,962,900 5/10 | 98億9504万 | 43億418万 | +53.42% 5/10 | -13.9% 8/10 |
| 2018年 12月期 | 1,389 2,778 10/23 | 575 1,150 2/15 | 1,378,400 689,200 8/2 | 141億8391万 | 58億7167万 | +25.37% 3/9 | -31.96% 12/21 |
| 2019年 12月期 | 1,139 2,278 2/19 | 661 1,321 8/29 | 1,070,400 535,200 2/19 | 116億3101万 | 67億4476万 | +18.7% 2/14 | -14.47% 8/13 |
| 2020年 12月期 | 1,590 3,180 10/14 | 594 1,188 3/23 | 1,050,200 525,100 8/24 | 180億3044万 | 60億6569万 | +25.15% 5/20 | -31.17% 3/13 |
| 2021年 12月期 | 1,561 6/30 | 966 12/20 | 867,800 8/31 | 177億3789万 | 109億7681万 | +8.44% 6/29 | -19.76% 8/5 |
| 2022年 12月期 | 1,368 11/2 | 885 1/28 | 371,400 12/21 | 155億7976万 | 100億5639万 | +18.03% 8/4 | -11.38% 12/22 |
| 2023年 12月期 | 1,715 6/29 | 1,109 1/5 | 913,800 5/1 | 195億8169万 | 126億3008万 | +24.79% 5/8 | -15.61% 8/1 |
| 最新 | 1,255 2024/4/18 | 44,300 | 143億2946万 | -6.41% 1,341 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 52%（1.52倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/18 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
178円（2012/02/02） - 605%（7.05倍）
1,255円（4/18）