株価チャート
株価
4/19
- 前日 (4/18)
- 2,584
- 始値
- 2,566
- 高値
- 2,572
- 安値
- 2,348
- 終値 -5.34%
- 2,446
- 出来高 +222.98%
- 1,997,300
乖離率
- 株価（5日）
移動平均値 - -4.38%
2,558 - 株価（25日）
移動平均値 - -14.86%
2,873 - 出来高（5日）
移動平均値 - +91.19%
1,044,680
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,566 | 2,572 | 2,348 | 2,446 | -5.34% | 1,997,300 | 1219億9117万 | -14.86% | 17.28 | 3.61 |
| 04/18 | 2,508 | 2,613 | 2,496 | 2,584 | +1.97% | 618,400 | 1288億7375万 | -10.74% | 18.25 | 3.81 |
| 04/17 | 2,613 | 2,620 | 2,497 | 2,534 | -1.63% | 915,300 | 1263億8006万 | -13.01% | 17.9 | 3.74 |
| 04/16 | 2,600 | 2,634 | 2,566 | 2,576 | -2.79% | 1,092,900 | 1284億7476万 | -12.17% | 18.2 | 3.8 |
| 04/15 | 2,672 | 2,695 | 2,636 | 2,650 | -3.04% | 599,500 | 1321億6541万 | -10.23% | 18.72 | 3.91 |
| 04/12 | 2,774 | 2,830 | 2,718 | 2,733 | +0.51% | 568,600 | 1363億493万 | -8.07% | 19.31 | 4.03 |
| 04/11 | 2,820 | 2,826 | 2,696 | 2,719 | -5.43% | 1,310,100 | 1356億670万 | -9.09% | 19.21 | 4.01 |
| 04/10 | 2,874 | 2,917 | 2,865 | 2,875 | -0.42% | 395,900 | 1433億8701万 | -4.49% | 20.31 | 4.24 |
| 04/09 | 2,850 | 2,905 | 2,843 | 2,887 | +0.98% | 411,900 | 1439億3786万 | -4.53% | 20.39 | 4.26 |
| 04/08 | 2,919 | 2,919 | 2,837 | 2,859 | -0.66% | 533,000 | 1425億8903万 | -5.95% | 20.2 | 4.22 |
| 04/05 | 2,928 | 2,934 | 2,862 | 2,878 | -2.51% | 556,600 | 1435億3663万 | -5.86% | 20.33 | 4.25 |
| 04/04 | 2,890 | 2,984 | 2,861 | 2,952 | +2.61% | 812,600 | 1472億2728万 | -4.37% | 20.85 | 4.36 |
| 04/03 | 2,834 | 2,919 | 2,813 | 2,877 | +0.24% | 852,700 | 1434億8675万 | -7.76% | 20.32 | 4.24 |
| 04/02 | 3,005 | 3,015 | 2,870 | 2,870 | -6.36% | 1,307,300 | 1431億3764万 | -9.06% | 20.27 | 4.23 |
| 04/01 | 3,170 | 3,175 | 3,040 | 3,065 | -1.45% | 577,900 | 1528億6302万 | -3.86% | 21.65 | 4.52 |
| 03/29 | 3,030 | 3,110 | 2,998 | 3,110 | +3.49% | 479,100 | 1551億734万 | -2.93% | 21.97 | 4.59 |
| 03/28 | 3,020 | 3,075 | 3,005 | 3,005 | +0.67% | 381,800 | 1498億7059万 | -6.82% | 21.23 | 4.43 |
| 03/27 | 3,005 | 3,050 | 2,983 | 2,985 | -0.2% | 344,900 | 1488億7312万 | -8.29% | 21.09 | 4.4 |
| 03/26 | 3,005 | 3,025 | 2,948 | 2,991 | -1.45% | 629,100 | 1491億7236万 | -8.95% | 21.13 | 4.41 |
| 03/25 | 3,030 | 3,130 | 3,025 | 3,035 | -0.65% | 419,500 | 1513億6681万 | -8.28% | 21.44 | 4.48 |
| 03/22 | 3,085 | 3,090 | 3,025 | 3,055 | -1.29% | 429,400 | 1523億6428万 | -7.68% | 21.58 | 4.51 |
| 03/21 | 3,165 | 3,220 | 3,085 | 3,095 | -1.12% | 707,200 | 1543億816万 | -5.9% | 21.86 | 4.57 |
| 03/19 | 3,100 | 3,255 | 3,090 | 3,130 | +4.37% | 1,359,600 | 1560億5317万 | -4.22% | 22.11 | 4.62 |
| 03/18 | 2,976 | 3,055 | 2,931 | 2,999 | +2.46% | 765,600 | 1495億2187万 | -7.58% | 21.19 | 4.42 |
| 03/15 | 2,928 | 2,976 | 2,878 | 2,927 | -2.27% | 1,062,800 | 1459億3215万 | -9.27% | 20.68 | 4.32 |
| 03/14 | 3,050 | 3,075 | 2,986 | 2,995 | -0.83% | 645,300 | 1493億2244万 | -6.58% | 21.16 | 4.42 |
| 03/13 | 3,100 | 3,100 | 2,988 | 3,020 | -0.82% | 611,300 | 1505億6887万 | -5.36% | 21.33 | 4.46 |
| 03/12 | 3,025 | 3,095 | 3,005 | 3,045 | -0.16% | 560,600 | 1518億1530万 | -4.06% | 21.51 | 4.49 |
| 03/11 | 3,065 | 3,090 | 2,932 | 3,050 | -3.79% | 1,286,600 | 1520億6459万 | -3.3% | 21.55 | 4.5 |
| 03/08 | 3,150 | 3,205 | 3,115 | 3,170 | -0.16% | 628,000 | 1580億4746万 | +1.05% | 22.39 | 4.68 |
| 03/07 | 3,190 | 3,270 | 3,165 | 3,175 | -0.78% | 790,200 | 1582億9674万 | +1.86% | 22.43 | 4.68 |
| 03/06 | 3,200 | 3,290 | 3,170 | 3,200 | -0.47% | 752,800 | 1595億4317万 | +3.36% | 22.61 | 4.72 |
| 03/05 | 3,285 | 3,330 | 3,160 | 3,215 | -2.58% | 951,600 | 1602億9103万 | +4.62% | 22.71 | 4.74 |
| 03/04 | 3,335 | 3,405 | 3,290 | 3,300 | +0.46% | 943,900 | 1645億2890万 | +8.09% | 23.31 | 4.87 |
| 03/01 | 3,495 | 3,530 | 3,265 | 3,285 | -9.13% | 2,130,000 | 1637億8104万 | +8.45% | 23.21 | 4.85 |
| 02/29 | 3,775 | 3,775 | 3,585 | 3,615 | -4.11% | 1,091,100 | 1802億3393万 | +20.3% | 25.54 | 5.33 |
| 02/28 | 3,775 | 3,815 | 3,730 | 3,770 | -0.92% | 992,700 | 1879億6180万 | +26.98% | 26.63 | 5.56 |
| 02/27 | 3,675 | 3,815 | 3,620 | 3,805 | +4.25% | 1,355,900 | 1897億680万 | +30% | 26.88 | 5.61 |
| 02/26 | 3,680 | 3,735 | 3,605 | 3,650 | +4.73% | 1,416,500 | 1819億7893万 | +26.47% | 25.78 | 5.39 |
| 02/22 | 3,580 | 3,700 | 3,405 | 3,485 | -3.6% | 2,212,300 | 1737億5249万 | +22.15% | 24.62 | 5.14 |
| 02/21 | 3,715 | 3,745 | 3,575 | 3,615 | -3.73% | 1,546,300 | 1802億3393万 | +27.83% | 25.54 | 5.33 |
| 02/20 | 3,725 | 3,865 | 3,655 | 3,755 | +0.27% | 2,270,600 | 1872億1394万 | +34.11% | 26.53 | 5.54 |
| 02/19 | 3,630 | 3,830 | 3,605 | 3,745 | +4.03% | 3,254,500 | 1867億1537万 | +35.35% | 26.46 | 5.53 |
| 02/16 | 3,105 | 3,630 | 3,105 | 3,600 | +18.62% | 4,906,000 | 1794億8607万 | +31.39% | 25.43 | 5.31 |
| 02/15 | 3,035 | 3,035 | 2,986 | 3,035 | +19.72% | 1,520,500 | 1513億1673万 | +11.66% | 21.44 | 4.48 |
| 02/14 | 2,565 | 2,572 | 2,506 | 2,535 | -1.86% | 1,037,400 | 1263億8811万 | -6.6% | 17.91 | 3.74 |
| 02/13 | 2,557 | 2,613 | 2,517 | 2,583 | +1.33% | 1,147,100 | 1287億8125万 | -5.38% | 18.25 | 3.81 |
| 02/09 | 2,520 | 2,572 | 2,504 | 2,549 | +1.15% | 762,700 | 1270億8611万 | -6.9% | 18.01 | 3.76 |
| 02/08 | 2,459 | 2,550 | 2,459 | 2,520 | +4.09% | 1,483,700 | 1256億4025万 | -8.4% | 17.8 | 3.72 |
| 02/07 | 2,595 | 2,598 | 2,328 | 2,421 | -8.12% | 3,028,900 | 1207億438万 | -12.38% | 17.1 | 3.57 |
| 02/06 | 2,589 | 2,664 | 2,545 | 2,635 | +2.05% | 871,000 | 1313億7383万 | -5.18% | 18.61 | 3.89 |
| 02/05 | 2,532 | 2,593 | 2,528 | 2,582 | +0.94% | 631,600 | 1287億3140万 | -7.29% | 18.24 | 3.81 |
| 02/02 | 2,621 | 2,645 | 2,558 | 2,558 | -2.33% | 907,700 | 1275億3482万 | -8.51% | 18.07 | 3.77 |
| 02/01 | 2,638 | 2,661 | 2,594 | 2,619 | -1.58% | 627,900 | 1305億7611万 | -6.7% | 18.5 | 3.86 |
| 01/31 | 2,638 | 2,667 | 2,593 | 2,661 | +0.26% | 622,900 | 1326億7012万 | -5.44% | 18.8 | 3.93 |
| 01/30 | 2,650 | 2,693 | 2,634 | 2,654 | +0.95% | 692,600 | 1323億2112万 | -5.95% | 18.75 | 3.92 |
| 01/29 | 2,738 | 2,741 | 2,609 | 2,629 | -3.31% | 1,264,300 | 1310億7469万 | -7.14% | 18.57 | 3.88 |
| 01/26 | 2,721 | 2,779 | 2,680 | 2,719 | +0.26% | 1,269,500 | 1355億6184万 | -4.29% | 19.21 | 4.01 |
| 01/25 | 2,651 | 2,715 | 2,622 | 2,712 | +1.35% | 918,600 | 1352億1284万 | -4.67% | 19.16 | 4 |
| 01/24 | 2,701 | 2,701 | 2,645 | 2,676 | -1.47% | 984,500 | 1334億1798万 | -6.3% | 18.9 | 3.95 |
| 01/23 | 2,735 | 2,740 | 2,663 | 2,716 | -0.33% | 1,133,200 | 1354億1227万 | -5.37% | 19.19 | 4.01 |
| 01/22 | 2,784 | 2,784 | 2,661 | 2,725 | -1.62% | 1,455,800 | 1355億1981万 | -5.51% | 19.25 | 4.02 |
| 01/19 | 2,847 | 2,847 | 2,770 | 2,770 | -1.84% | 893,900 | 1377億5775万 | -4.35% | 19.57 | 4.09 |
| 01/18 | 2,846 | 2,848 | 2,768 | 2,822 | -1.67% | 1,058,700 | 1403億4382万 | -2.96% | 19.94 | 4.16 |
| 01/17 | 2,900 | 2,944 | 2,860 | 2,870 | -0.93% | 907,100 | 1427億3096万 | -1.75% | 20.27 | 4.23 |
| 01/16 | 2,946 | 2,964 | 2,884 | 2,897 | -1.13% | 788,300 | 1440億7372万 | -1.06% | 20.47 | 4.27 |
| 01/15 | 3,075 | 3,080 | 2,930 | 2,930 | -4.72% | 1,476,600 | 1457億1488万 | -0.37% | 20.7 | 4.32 |
| 01/12 | 3,090 | 3,095 | 3,010 | 3,075 | +0.49% | 858,500 | 1529億2603万 | +4.41% | 21.72 | 4.54 |
| 01/11 | 2,966 | 3,085 | 2,966 | 3,060 | +4.26% | 1,322,800 | 1521億8005万 | +3.69% | 21.62 | 4.51 |
| 01/10 | 2,938 | 2,954 | 2,888 | 2,935 | +0.24% | 924,100 | 1459億6354万 | -0.61% | 20.73 | 4.33 |
| 01/09 | 2,842 | 3,005 | 2,841 | 2,928 | +4.72% | 2,321,200 | 1456億1542万 | -1.45% | 20.68 | 4.32 |
| 01/05 | 2,859 | 2,875 | 2,785 | 2,796 | -2.2% | 875,700 | 1390億5079万 | -6.52% | 19.75 | 4.13 |
| 01/04 | 2,782 | 2,869 | 2,721 | 2,859 | +1.02% | 1,341,700 | 1421億8391万 | -4.8% | 20.2 | 4.22 |
| 2023 | ||||||||||
| 12/29 | 2,829 | 2,897 | 2,818 | 2,830 | +0.04% | 1,281,300 | 1407億4168万 | -6.01% | 17.38 | 4.16 |
| 12/28 | 2,799 | 2,830 | 2,756 | 2,829 | +1.84% | 1,492,000 | 1406億9194万 | -6.36% | 17.38 | 4.16 |
| 12/27 | 2,822 | 2,885 | 2,771 | 2,778 | -2.42% | 1,695,800 | 1381億5561万 | -8.13% | 17.07 | 4.09 |
| 12/26 | 2,852 | 2,907 | 2,820 | 2,847 | +0.42% | 1,130,700 | 1415億8712万 | -6.04% | 17.49 | 4.19 |
| 12/25 | 2,811 | 2,855 | 2,773 | 2,835 | +1% | 1,234,400 | 1409億9034万 | -6.44% | 17.42 | 4.17 |
| 12/22 | 2,874 | 2,896 | 2,788 | 2,807 | -1.51% | 1,563,600 | 1395億9784万 | -7.33% | 17.24 | 4.13 |
| 12/21 | 2,900 | 2,960 | 2,850 | 2,850 | -1.14% | 1,967,900 | 1354億1730万 | -5.5% | 16.73 | 4.01 |
| 12/20 | 2,894 | 2,939 | 2,827 | 2,883 | +0.66% | 1,458,600 | 1369億8529万 | -3.61% | 16.92 | 4.05 |
| 12/19 | 2,825 | 2,941 | 2,800 | 2,864 | +1.34% | 2,519,000 | 1360億8251万 | -2.95% | 16.81 | 4.03 |
| 12/18 | 3,020 | 3,020 | 2,812 | 2,826 | -5.17% | 2,453,200 | 1342億7694万 | -3.02% | 16.59 | 3.97 |
| 12/15 | 3,050 | 3,095 | 2,971 | 2,980 | -2.3% | 1,327,000 | 1415億9423万 | +3.51% | 17.49 | 4.19 |
| 12/14 | 3,115 | 3,160 | 2,988 | 3,050 | +0.16% | 1,449,200 | 1449億2027万 | +7.36% | 17.9 | 4.29 |
| 12/13 | 3,060 | 3,120 | 3,010 | 3,045 | 0% | 875,100 | 1446億8269万 | +8.75% | 17.87 | 4.28 |
| 12/12 | 3,065 | 3,090 | 2,951 | 3,045 | -0.33% | 1,634,700 | 1446億8269万 | +10.33% | 17.87 | 4.28 |
| 12/11 | 3,160 | 3,210 | 3,055 | 3,055 | -2.86% | 1,450,000 | 1451億5784万 | +12.32% | 17.93 | 4.29 |
| 12/08 | 3,000 | 3,195 | 2,990 | 3,145 | +2.95% | 2,021,500 | 1494億3418万 | +17.48% | 18.46 | 4.42 |
| 12/07 | 3,270 | 3,320 | 3,050 | 3,055 | -4.98% | 2,842,000 | 1451億5784万 | +16.25% | 17.93 | 4.29 |
| 12/06 | 3,075 | 3,275 | 2,800 | 3,215 | +5.58% | 6,552,100 | 1527億6022万 | +24.37% | 18.87 | 4.52 |
| 12/05 | 3,075 | 3,155 | 2,994 | 3,045 | -5.29% | 3,270,400 | 1446億8269万 | +20.07% | 17.87 | 4.28 |
| 12/04 | 2,980 | 3,250 | 2,980 | 3,215 | +3.04% | 2,090,700 | 1527億6022万 | +29.01% | 18.87 | 4.52 |
| 12/01 | 3,190 | 3,220 | 3,025 | 3,120 | -7.69% | 3,892,400 | 1482億4631万 | +27.97% | 18.31 | 4.39 |
| 11/30 | 3,555 | 3,555 | 3,320 | 3,380 | -1.31% | 4,299,800 | 1606億16万 | +41.72% | 19.84 | 4.75 |
| 11/29 | 3,150 | 3,465 | 3,145 | 3,425 | +10.48% | 5,602,800 | 1627億3833万 | +47.5% | 20.1 | 4.81 |
| 11/28 | 3,055 | 3,135 | 3,020 | 3,100 | +1.31% | 2,196,600 | 1472億9601万 | +36.93% | 18.19 | 4.36 |
| 11/27 | 3,105 | 3,165 | 2,999 | 3,060 | -0.33% | 4,432,100 | 1453億9541万 | +38.09% | 17.96 | 4.3 |
| 11/24 | 2,921 | 3,100 | 2,921 | 3,070 | +5.72% | 5,578,400 | 1458億7056万 | +41.54% | 18.02 | 4.32 |
| 11/22 | 2,825 | 2,969 | 2,747 | 2,904 | -0.72% | 12,793,200 | 1379億8310万 | +36.66% | 17.04 | 4.08 |
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 3月期 | 527 158 11/1 | 143 43 3/17 | 10,236,000 34,120,000 8/31 | - | - | +57.94% 10/26 | -30.68% 1/16 |
| 2009年 3月期 | 207 62 5/8 | 13 4 3/19 4 3/13 他4件 | 8,911,200 29,704,000 12/4 | - | - | +133.64% 5/28 | -45.93% 8/5 |
| 2010年 12月期 | 117 35 9/21 35 4/15 他4件 | 77 23 3/23 23 2/17 他2件 | 3,234,600 10,782,000 1/5 | 28億3964万 | 18億6605万 | +33.79% 4/9 | -16.13% 5/18 |
| 2011年 12月期 | 717 215 9/16 | 43 13 3/15 | 10,628,700 35,429,000 11/22 | 174億4355万 | 10億5472万 | +144.96% 9/15 | -38.37% 10/21 |
| 2012年 12月期 | 663 199 12/17 | 200 60 5/15 | 12,993,600 43,312,000 2/1 | 161億4543万 | 48億6796万 | +65.29% 12/17 | -28.81% 5/14 |
| 2013年 12月期 | 2,800 840 5/21 | 387 116 1/4 | 7,922,400 26,408,000 3/4 | 681億5157万 | 94億1140万 | +113.68% 3/6 | -53.99% 6/26 |
| 2014年 12月期 | 2,127 638 1/7 | 760 228 5/1 228 4/30 | 7,888,200 26,294,000 8/26 | 686億5060万 | 256億9350万 | +45.28% 9/3 | -25.45% 10/14 |
| 2015年 12月期 | 1,197 359 1/14 | 503 151 12/24 | 3,842,100 12,807,000 3/4 | 404億6318万 | 171億6474万 | +13.11% 10/13 | -22.95% 1/21 |
| 2016年 12月期 | 1,317 395 4/12 | 390 117 2/12 | 5,191,500 17,305,000 9/9 | 449億116万 | 132億9983万 | +62.03% 4/11 | -22.98% 6/24 |
| 2017年 12月期 | 3,127 938 4/3 | 720 216 1/23 | 19,538,400 65,128,000 6/20 | 1069億5529万 | 247億1338万 | +110.76% 3/1 | -37.76% 4/28 |
| 2018年 12月期 | 2,590 777 2/2 | 888 2,665 12/25 | 6,019,200 20,064,000 2/6 | 1046億9673万 | 360億437万 | +19.45% 12/3 | -28.47% 12/25 |
| 2019年 12月期 | 2,731 12/26 | 835 2,506 5/14 | 4,606,800 1,535,600 8/15 | 1184億263万 | 347億4088万 | +30.66% 12/13 | -18.8% 1/30 |
| 2020年 12月期 | 4,070 10/6 | 985 3/13 | 17,990,400 10/21 | 1768億9705万 | 427億5436万 | +65.25% 8/24 | -41.83% 10/30 |
| 2021年 12月期 | 2,564 3/23 | 1,303 12/20 | 7,473,900 5/20 | 1176億5668万 | 618億4421万 | +21.33% 3/23 | -23.88% 1/31 |
| 2022年 12月期 | 2,015 8/16 | 918 1/31 | 4,188,000 1/31 | 956億8800万 | 435億7098万 | +31.68% 7/29 | -19.69% 5/12 |
| 2023年 12月期 | 3,555 11/30 | 998 4/28 | 23,692,000 8/24 | 1689億1526万 | 473億9286万 | +50.86% 8/23 | -12.38% 2/7 |
| 最新 | 2,446 2024/4/19 | 1,997,300 | 1219億9117万 | -14.86% 2,873 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- 211%（3.11倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 207%（3.07倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 283%（3.83倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -40%（0.6倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 172%（2.72倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 157%（2.57倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/04/19 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
13円（2009/03/19） - 18245%（183.45倍）
2,446円（4/19）