株価チャート
株価
4/18
- 前日 (4/17)
- 755
- 始値
- 751
- 高値
- 777
- 安値
- 746
- 終値 +1.46%
- 766
- 出来高 +16.58%
- 225,700
乖離率
- 株価(5日)
移動平均値 - -0.13%
767 - 株価(25日)
移動平均値 - -0.26%
768 - 出来高(5日)
移動平均値 - +11.89%
201,720
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 | 751 | 777 | 746 | 766 | +1.46% | 225,700 | 1268億1681万 | -0.26% | 17.97 | 7.1 |
04/17 | 760 | 770 | 751 | 755 | -0.53% | 193,600 | 1249億9568万 | -1.44% | 17.72 | 7 |
04/16 | 776 | 777 | 752 | 759 | -2.57% | 251,100 | 1256億5791万 | -0.65% | 17.81 | 7.03 |
04/15 | 765 | 782 | 762 | 779 | +0.65% | 190,700 | 1289億6905万 | +2.1% | 18.28 | 7.22 |
04/12 | 781 | 784 | 769 | 774 | -0.64% | 147,500 | 1281億4127万 | +1.71% | 18.16 | 7.17 |
04/11 | 783 | 788 | 772 | 779 | -1.02% | 220,900 | 1289億6905万 | +2.77% | 18.28 | 7.22 |
04/10 | 785 | 793 | 781 | 787 | -0.25% | 179,000 | 1302億9351万 | +3.96% | 18.47 | 7.29 |
04/09 | 783 | 793 | 776 | 789 | +1.02% | 216,900 | 1306億2463万 | +4.5% | 18.51 | 7.31 |
04/08 | 772 | 787 | 771 | 781 | +1.3% | 205,700 | 1293億17万 | +3.58% | 18.33 | 7.24 |
04/05 | 765 | 782 | 762 | 771 | +0.78% | 242,500 | 1276億4460万 | +2.39% | 18.09 | 7.15 |
04/04 | 765 | 774 | 760 | 765 | +0.39% | 229,700 | 1266億5125万 | +1.59% | 17.95 | 7.09 |
04/03 | 762 | 768 | 752 | 762 | -1.42% | 263,900 | 1261億5458万 | +1.2% | 17.88 | 7.06 |
04/02 | 790 | 794 | 764 | 773 | -2.64% | 342,600 | 1279億7571万 | +2.79% | 18.14 | 7.16 |
04/01 | 805 | 810 | 790 | 794 | -0.87% | 339,600 | 1314億5241万 | +5.87% | 18.63 | 7.36 |
03/29 | 789 | 805 | 789 | 801 | +1.78% | 358,200 | 1326億1131万 | +7.09% | 18.79 | 7.42 |
03/28 | 793 | 799 | 781 | 787 | -0.63% | 360,000 | 1302億9351万 | +5.64% | 18.47 | 7.29 |
03/27 | 780 | 798 | 777 | 792 | +2.99% | 430,400 | 1311億2130万 | +6.45% | 18.58 | 7.34 |
03/26 | 763 | 778 | 763 | 769 | +0.65% | 266,500 | 1273億1348万 | +3.64% | 18.04 | 7.13 |
03/25 | 776 | 776 | 755 | 764 | -0.39% | 264,500 | 1264億8570万 | +3.1% | 17.93 | 7.08 |
03/22 | 767 | 778 | 762 | 767 | +0.39% | 463,500 | 1269億8237万 | +3.51% | 18 | 7.11 |
03/21 | 746 | 770 | 745 | 764 | +3.38% | 486,800 | 1264億8570万 | +3.66% | 17.93 | 7.08 |
03/19 | 726 | 744 | 723 | 739 | +1.37% | 274,900 | 1223億4677万 | +0.68% | 17.34 | 6.85 |
03/18 | 743 | 745 | 720 | 729 | -0.14% | 635,300 | 1206億9119万 | -0.41% | 17.11 | 6.76 |
03/15 | 718 | 740 | 715 | 730 | +1.53% | 337,500 | 1208億5675万 | 0% | 17.13 | 6.77 |
03/14 | 714 | 722 | 705 | 719 | +0.7% | 194,500 | 1190億3562万 | -1.24% | 16.87 | 6.66 |
03/13 | 728 | 728 | 710 | 714 | -1.11% | 210,000 | 1182億784万 | -1.79% | 16.75 | 6.62 |
03/12 | 713 | 722 | 701 | 722 | +0.56% | 240,300 | 1195億3229万 | -0.55% | 16.94 | 6.69 |
03/11 | 713 | 722 | 711 | 718 | -0.69% | 217,100 | 1188億7006万 | -0.83% | 16.85 | 6.65 |
03/08 | 716 | 726 | 713 | 723 | +0.28% | 396,500 | 1196億9785万 | 0% | 16.96 | 6.7 |
03/07 | 746 | 747 | 717 | 721 | -3.74% | 482,000 | 1193億6674万 | 0% | 16.92 | 6.68 |
03/06 | 740 | 752 | 737 | 749 | +0.81% | 281,200 | 1240億234万 | +4.17% | 17.57 | 6.94 |
03/05 | 745 | 747 | 740 | 743 | +0.27% | 218,200 | 1230億899万 | +3.63% | 17.43 | 6.89 |
03/04 | 761 | 763 | 736 | 741 | -3.14% | 345,000 | 1226億7788万 | +3.78% | 17.39 | 6.87 |
03/01 | 765 | 769 | 758 | 765 | -0.26% | 408,900 | 1266億5125万 | +7.59% | 17.95 | 7.09 |
02/29 | 766 | 768 | 757 | 767 | +0.92% | 476,100 | 1269億8237万 | +8.49% | 18 | 7.11 |
02/28 | 754 | 771 | 750 | 760 | +2.84% | 586,900 | 1258億2347万 | +7.95% | 17.83 | 7.04 |
02/27 | 735 | 743 | 733 | 739 | +0.82% | 236,900 | 1223億4677万 | +5.57% | 17.34 | 6.85 |
02/26 | 742 | 748 | 733 | 733 | -0.41% | 276,500 | 1213億5342万 | +5.16% | 17.2 | 6.79 |
02/22 | 750 | 750 | 730 | 736 | -1.34% | 245,500 | 1218億5009万 | +6.05% | 17.27 | 6.82 |
02/21 | 760 | 761 | 744 | 746 | -0.93% | 250,800 | 1235億567万 | +7.96% | 17.5 | 6.91 |
02/20 | 752 | 767 | 746 | 753 | +1.21% | 369,900 | 1246億6457万 | +9.61% | 17.67 | 6.98 |
02/19 | 740 | 755 | 738 | 744 | +0.27% | 363,100 | 1231億7455万 | +8.93% | 17.46 | 6.9 |
02/16 | 752 | 761 | 735 | 742 | -1.07% | 783,200 | 1228億4344万 | +9.28% | 17.41 | 6.88 |
02/15 | 730 | 781 | 728 | 750 | +10.13% | 1,798,300 | 1241億6790万 | +10.95% | 17.6 | 6.95 |
02/14 | 695 | 695 | 681 | 681 | -1.59% | 298,200 | 1127億4445万 | +1.19% | 15.98 | 6.31 |
02/13 | 683 | 694 | 681 | 692 | +1.91% | 395,500 | 1145億6558万 | +2.98% | 16.24 | 6.41 |
02/09 | 676 | 686 | 676 | 679 | +0.44% | 228,700 | 1124億1333万 | +1.34% | 15.93 | 6.29 |
02/08 | 689 | 689 | 671 | 676 | -1.89% | 285,400 | 1119億1666万 | +0.9% | 15.86 | 6.27 |
02/07 | 683 | 692 | 676 | 689 | +0.44% | 255,400 | 1140億6891万 | +2.99% | 16.17 | 6.39 |
02/06 | 683 | 693 | 682 | 686 | -0.15% | 229,600 | 1135億7223万 | +2.85% | 16.1 | 6.36 |
02/05 | 686 | 699 | 683 | 687 | +0.73% | 283,800 | 1137億3779万 | +3% | 16.12 | 6.37 |
02/02 | 688 | 688 | 680 | 682 | -0.15% | 170,100 | 1129億1001万 | +2.4% | 16 | 6.32 |
02/01 | 675 | 687 | 674 | 683 | +0.59% | 202,800 | 1130億7556万 | +2.55% | 16.03 | 6.33 |
01/31 | 677 | 679 | 672 | 679 | +0.15% | 183,400 | 1124億1333万 | +1.95% | 15.93 | 6.29 |
01/30 | 687 | 690 | 676 | 678 | -1.02% | 228,900 | 1122億4778万 | +1.95% | 15.91 | 6.28 |
01/29 | 680 | 687 | 675 | 685 | +1.63% | 238,400 | 1134億668万 | +3.01% | 16.07 | 6.35 |
01/26 | 678 | 684 | 673 | 674 | -0.59% | 209,000 | 1115億8555万 | +1.35% | 15.81 | 6.25 |
01/25 | 669 | 680 | 666 | 678 | +1.65% | 213,900 | 1122億4778万 | +2.11% | 15.91 | 6.28 |
01/24 | 673 | 678 | 661 | 667 | -0.3% | 220,800 | 1104億2665万 | +0.45% | 15.65 | 6.18 |
01/23 | 671 | 682 | 666 | 669 | +0.45% | 357,600 | 1107億5776万 | +0.75% | 15.7 | 6.2 |
01/22 | 665 | 669 | 663 | 666 | +0.15% | 147,400 | 1102億6109万 | +0.3% | 15.63 | 6.17 |
01/19 | 669 | 673 | 661 | 665 | -0.15% | 246,500 | 1100億9553万 | 0% | 15.6 | 6.16 |
01/18 | 654 | 669 | 652 | 666 | +2.46% | 360,100 | 1102億6109万 | 0% | 15.63 | 6.17 |
01/17 | 651 | 658 | 649 | 650 | +0.31% | 246,000 | 1076億1218万 | -2.4% | 15.25 | 6.02 |
01/16 | 657 | 657 | 648 | 648 | -1.37% | 260,300 | 1072億8106万 | -2.85% | 15.2 | 6.01 |
01/15 | 658 | 661 | 650 | 657 | -0.15% | 340,500 | 1087億7108万 | -1.65% | 15.42 | 6.09 |
01/12 | 664 | 665 | 648 | 658 | -0.9% | 424,500 | 1089億3663万 | -1.64% | 15.44 | 6.1 |
01/11 | 674 | 675 | 660 | 664 | -0.75% | 374,400 | 1099億2998万 | -0.75% | 15.58 | 6.15 |
01/10 | 658 | 670 | 657 | 669 | +1.67% | 411,200 | 1107億5776万 | 0% | 15.7 | 6.2 |
01/09 | 651 | 661 | 651 | 658 | +2.02% | 363,600 | 1089億3663万 | -1.64% | 15.44 | 6.1 |
01/05 | 665 | 666 | 645 | 645 | -2.57% | 332,500 | 1067億8439万 | -3.59% | 15.13 | 5.98 |
01/04 | 645 | 662 | 640 | 662 | +1.85% | 561,300 | 1095億9886万 | -1.19% | 15.53 | 6.14 |
01/01 | 株式分割 1→4 | |||||||||
2023 | ||||||||||
12/29 | 663 | 663 | 648 | 650 | -0.46% | 457,300 | 1076億1218万 | -2.84% | 17.35 | 6.02 |
12/28 | 627 | 656 | 627 | 653 | -3.51% | 663,900 | 4324億3540万 | -2.39% | 71.68 | 24.89 |
12/27 | 675 | 677 | 668 | 677 | +0.93% | 630,400 | 1120億4083万 | +1.31% | 18.06 | 6.27 |
12/26 | 674 | 681 | 667 | 671 | -0.59% | 440,800 | 1110億610万 | +0.52% | 17.89 | 6.21 |
12/25 | 688 | 688 | 674 | 675 | -1.14% | 456,400 | 1116億6833万 | +1.28% | 18 | 6.25 |
12/22 | 674 | 684 | 673 | 682 | +2.06% | 514,000 | 1129億5139万 | +2.44% | 18.21 | 6.32 |
12/21 | 667 | 672 | 666 | 669 | 0% | 352,800 | 1106億7498万 | +0.68% | 17.84 | 6.19 |
12/20 | 678 | 684 | 669 | 669 | -1.15% | 348,400 | 1106億7498万 | +0.68% | 17.84 | 6.19 |
12/19 | 663 | 679 | 661 | 676 | +1.96% | 350,800 | 1119億5805万 | +2% | 18.05 | 6.27 |
12/18 | 664 | 666 | 655 | 663 | -0.56% | 449,200 | 1098億581万 | +0.64% | 17.7 | 6.15 |
12/15 | 675 | 675 | 663 | 667 | -1.22% | 746,400 | 1104億2665万 | +1.52% | 17.8 | 6.18 |
12/14 | 683 | 683 | 669 | 675 | -0.3% | 391,200 | 1117億9249万 | +3.09% | 18.02 | 6.26 |
12/13 | 697 | 701 | 677 | 677 | -1.13% | 524,000 | 1121億2361万 | +3.87% | 18.07 | 6.28 |
12/12 | 691 | 699 | 684 | 685 | -0.8% | 466,800 | 1134億668万 | +5.38% | 18.28 | 6.35 |
12/11 | 682 | 692 | 679 | 691 | +2.83% | 574,800 | 1143億1724万 | +6.72% | 18.43 | 6.4 |
12/08 | 675 | 684 | 667 | 672 | +0.15% | 672,000 | 1111億7165万 | +4.27% | 17.92 | 6.22 |
12/07 | 673 | 674 | 668 | 671 | -1.11% | 346,800 | 1110億610万 | +4.44% | 17.89 | 6.21 |
12/06 | 674 | 679 | 669 | 678 | +1.73% | 495,600 | 1122億4778万 | +6.1% | 18.09 | 6.28 |
12/05 | 673 | 681 | 666 | 667 | -1.04% | 518,400 | 1103億4387万 | +4.96% | 17.79 | 6.18 |
12/04 | 664 | 676 | 661 | 674 | +1.35% | 412,800 | 1115億277万 | +6.57% | 17.97 | 6.24 |
12/01 | 666 | 671 | 662 | 665 | -0.11% | 481,600 | 1100億1275万 | +5.81% | 17.73 | 6.16 |
11/30 | 654 | 666 | 653 | 665 | +1.91% | 410,800 | 1101億3692万 | +6.27% | 17.75 | 6.16 |
11/29 | 654 | 658 | 650 | 653 | -0.5% | 561,600 | 1080億6746万 | +4.94% | 17.42 | 6.05 |
11/28 | 643 | 659 | 643 | 656 | +2.14% | 670,400 | 1086億552万 | +5.81% | 17.51 | 6.08 |
11/27 | 646 | 647 | 642 | 642 | -0.43% | 334,800 | 1063億2911万 | +4.09% | 17.14 | 5.95 |
11/24 | 657 | 657 | 645 | 645 | -0.31% | 362,800 | 1067億8439万 | +5.05% | 17.21 | 5.98 |
11/22 | 650 | 653 | 641 | 647 | -0.46% | 620,000 | 1071億1550万 | +5.72% | 17.27 | 6 |
11/21 | 653 | 656 | 649 | 650 | +0.5% | 614,800 | 1076億1218万 | +6.56% | 17.35 | 6.02 |
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 | 29 6,850 4/25 | 7 1,620 10/8 | 811,200 3,380 10/24 | - | - | +27.25% 11/28 | -24.62% 6/27 |
2009年 12月期 | 10 2,450 1/8 2,500 1/6 | 5 1,270 12/30 1,259 12/25 | 825,600 3,440 6/26 | - | - | +12.8% 4/2 | -24.59% 2/17 |
2010年 12月期 | 16 3,860 5/14 | 4 1,110 3/26 1,100 3/17 他9件 | 2,680,800 11,170 5/14 | 26億5645万 | 6億8131万 | +76.8% 5/13 | -15.88% 2/25 |
2011年 12月期 | 31 7,510 2/16 | 10 2,450 3/17 | 3,016,800 12,570 3/16 | 51億6838万 | 16億8609万 | +89.6% 2/14 | -47.53% 3/17 |
2012年 12月期 | 117 27,990 4/26 | 18 4,315 2/17 4,310 2/1 他3件 | 16,900,800 70,420 4/24 | 192億6271万 | 29億2485万 | +142.22% 3/22 | -32.24% 7/23 |
2013年 12月期 | 224 5,380 7/26 | 42 1,030 1/18 1,012 1/17 | 5,018,400 209,100 1/18 | 370億2516万 | 69億6458万 | +47.51% 4/24 | -26.72% 2/3 |
2014年 12月期 | 253 2,025 11/19 | 117 934 2/4 | 2,829,600 353,700 11/19 | 418億815万 | 192億8336万 | +24.01% 10/6 | -17.35% 1/21 |
2015年 12月期 | 241 964 8/20 | 157 628 1/22 | 3,220,800 805,200 9/29 | 398億548万 | 259億3137万 | +20.1% 2/2 | -12.87% 9/8 |
2016年 12月期 | 462 1,849 6/10 | 204 815 1/19 815 1/18 | 7,272,800 1,818,200 7/21 | 763億4890万 | 336億5298万 | +16.09% 2/8 | -26.91% 7/26 |
2017年 12月期 | 586 2,342 11/30 | 327 1,307 1/18 | 5,096,800 1,274,200 6/22 | 967億586万 | 539億6864万 | +13.03% 3/10 | -9.73% 8/22 |
2018年 12月期 | 664 2,655 10/2 | 445 1,781 12/26 | 4,436,400 1,109,100 2/1 | 1096億3026万 | 735億4105万 | +14.83% 3/15 | -17.99% 10/29 |
2019年 12月期 | 816 3,265 5/15 | 440 1,761 1/4 | 2,765,600 691,400 5/13 | 1348億1838万 | 727億1521万 | +21.85% 5/13 | -18.5% 8/15 |
2020年 12月期 | 490 1,961 1/7 | 221 884 4/6 | 2,668,800 667,200 11/27 | 809億7361万 | 365億212万 | +27.46% 11/27 | -33.12% 3/19 |
2021年 12月期 | 608 2,433 11/12 | 391 1,562 3/5 | 2,719,600 679,900 8/31 | 1007億16万 | 644億9810万 | +16.88% 9/14 | -11.67% 2/26 |
2022年 12月期 | 665 2,659 11/28 | 391 1,565 6/17 | 2,344,800 586,200 2/16 | 1100億5414万 | 647億7425万 | +12.69% 10/6 | -10.97% 2/17 |
2023年 12月期 | 710 2,838 8/1 | 549 2,195 6/1 | 1,498,400 374,600 5/16 | 1174億6283万 | 908億4951万 | +14.23% 3/9 | -9.92% 5/26 |
最新 | 766 2024/4/18 | 225,700 | 1268億1681万 | -0.26% 768 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -77%(0.23倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- -42%(0.58倍)
- 2010/12/30 vs 2009/12/30
- 125%(2.25倍)
- 2011/12/30 vs 2010/12/30
- 48%(1.48倍)
- 2012/12/28 vs 2011/12/30
- 123%(2.23倍)
- 2013/12/30 vs 2012/12/28
- 324%(4.24倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- 39%(1.39倍)
- 2017/12/29 vs 2016/12/30
- 66%(1.66倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/04/18 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
5円(2010/03/26) - 16462%(165.62倍)
766円(4/18)