株価チャート
株価
4/19
- 前日 (4/18)
- 1,771
- 始値
- 1,777
- 高値
- 1,785
- 安値
- 1,761
- 終値 -0.11%
- 1,769
- 出来高 +78.18%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,773 - 株価（25日）
移動平均値 - +0.8%
1,755 - 出来高（5日）
移動平均値 - +3.16%
9,500
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 | 1,777 | 1,785 | 1,761 | 1,769 | -0.11% | 9,800 | 122億4926万 | +0.8% | 12.49 | 1.45 |
| 04/18 | 1,770 | 1,773 | 1,760 | 1,771 | +0.06% | 5,500 | 122億6311万 | +1.03% | 12.5 | 1.46 |
| 04/17 | 1,784 | 1,784 | 1,760 | 1,770 | 0% | 12,700 | 122億5618万 | +1.09% | 12.5 | 1.46 |
| 04/16 | 1,786 | 1,786 | 1,770 | 1,770 | -0.78% | 8,500 | 122億5618万 | +1.26% | 12.5 | 1.46 |
| 04/15 | 1,789 | 1,789 | 1,775 | 1,784 | +0.28% | 11,000 | 123億5312万 | +2.18% | 12.6 | 1.47 |
| 04/12 | 1,793 | 1,793 | 1,771 | 1,779 | -0.11% | 11,000 | 123億1850万 | +2.12% | 12.56 | 1.46 |
| 04/11 | 1,775 | 1,787 | 1,771 | 1,781 | +0.34% | 9,600 | 123億3235万 | +2.36% | 12.57 | 1.46 |
| 04/10 | 1,787 | 1,790 | 1,775 | 1,775 | -0.62% | 11,700 | 122億9081万 | +2.19% | 12.53 | 1.46 |
| 04/09 | 1,799 | 1,799 | 1,776 | 1,786 | +0.68% | 16,500 | 123億6697万 | +3% | 12.61 | 1.47 |
| 04/08 | 1,820 | 1,820 | 1,770 | 1,774 | -1.77% | 23,800 | 122億8388万 | +2.48% | 12.52 | 1.46 |
| 04/05 | 1,815 | 1,815 | 1,786 | 1,806 | +0.06% | 14,900 | 125億546万 | +4.45% | 12.75 | 1.49 |
| 04/04 | 1,829 | 1,829 | 1,790 | 1,805 | +1.23% | 14,900 | 124億9854万 | +4.7% | 12.74 | 1.48 |
| 04/03 | 1,831 | 1,831 | 1,766 | 1,783 | +1.83% | 31,500 | 123億4620万 | +3.66% | 12.59 | 1.47 |
| 04/02 | 1,745 | 1,755 | 1,740 | 1,751 | +1.33% | 21,800 | 121億2462万 | +1.98% | 12.36 | 1.44 |
| 04/01 | 1,743 | 1,743 | 1,728 | 1,728 | -0.58% | 7,900 | 119億6536万 | +0.7% | 12.2 | 1.42 |
| 03/29 | 1,729 | 1,741 | 1,724 | 1,738 | +1.05% | 13,100 | 120億3460万 | +1.34% | 12.27 | 1.43 |
| 03/28 | 1,724 | 1,729 | 1,716 | 1,720 | -0.35% | 14,700 | 119億996万 | +0.35% | 12.14 | 1.41 |
| 03/27 | 1,722 | 1,728 | 1,720 | 1,726 | +0.23% | 7,200 | 119億5151万 | +0.7% | 12.19 | 1.42 |
| 03/26 | 1,725 | 1,727 | 1,718 | 1,722 | -0.35% | 7,100 | 119億2381万 | +0.53% | 12.16 | 1.42 |
| 03/25 | 1,725 | 1,729 | 1,718 | 1,728 | +0.17% | 10,000 | 119億6536万 | +0.93% | 12.2 | 1.42 |
| 03/22 | 1,722 | 1,725 | 1,716 | 1,725 | +0.12% | 4,400 | 119億4459万 | +0.88% | 12.18 | 1.42 |
| 03/21 | 1,725 | 1,725 | 1,717 | 1,723 | 0% | 7,500 | 119億3074万 | +0.82% | 12.16 | 1.42 |
| 03/19 | 1,725 | 1,725 | 1,713 | 1,723 | +0.17% | 6,600 | 119億3074万 | +0.88% | 12.16 | 1.42 |
| 03/18 | 1,720 | 1,720 | 1,712 | 1,720 | +0.29% | 3,900 | 119億996万 | +0.76% | 12.14 | 1.41 |
| 03/15 | 1,715 | 1,715 | 1,703 | 1,715 | -0.06% | 3,100 | 118億7534万 | +0.53% | 12.11 | 1.41 |
| 03/14 | 1,715 | 1,716 | 1,705 | 1,716 | +0.06% | 2,900 | 118億8227万 | +0.59% | 12.11 | 1.41 |
| 03/13 | 1,715 | 1,715 | 1,705 | 1,715 | +0.29% | 2,400 | 118億7534万 | +0.53% | 12.11 | 1.41 |
| 03/12 | 1,714 | 1,714 | 1,702 | 1,710 | +0.23% | 3,500 | 118億4072万 | +0.23% | 12.07 | 1.41 |
| 03/11 | 1,700 | 1,706 | 1,697 | 1,706 | +0.12% | 9,700 | 118億1302万 | +0.06% | 12.04 | 1.4 |
| 03/08 | 1,702 | 1,714 | 1,702 | 1,704 | -0.58% | 6,900 | 117億9917万 | -0.06% | 12.03 | 1.4 |
| 03/07 | 1,718 | 1,718 | 1,710 | 1,714 | +0.06% | 2,700 | 118億6842万 | +0.47% | 12.1 | 1.41 |
| 03/06 | 1,708 | 1,716 | 1,708 | 1,713 | +0.23% | 5,000 | 118億6149万 | +0.47% | 12.09 | 1.41 |
| 03/05 | 1,708 | 1,710 | 1,701 | 1,709 | +0.06% | 3,500 | 118億3379万 | +0.29% | 12.07 | 1.41 |
| 03/04 | 1,703 | 1,710 | 1,700 | 1,708 | 0% | 11,000 | 118億2687万 | +0.23% | 12.06 | 1.4 |
| 03/01 | 1,715 | 1,715 | 1,700 | 1,708 | +0.41% | 7,100 | 118億2687万 | +0.23% | 12.06 | 1.4 |
| 02/29 | 1,706 | 1,707 | 1,700 | 1,701 | 0% | 7,500 | 117億7840万 | -0.18% | 12.01 | 1.4 |
| 02/28 | 1,704 | 1,709 | 1,701 | 1,701 | -0.47% | 7,200 | 117億7840万 | -0.18% | 12.01 | 1.4 |
| 02/27 | 1,704 | 1,712 | 1,702 | 1,709 | -0.12% | 5,500 | 118億3379万 | +0.29% | 12.07 | 1.41 |
| 02/26 | 1,723 | 1,723 | 1,710 | 1,711 | -0.47% | 12,100 | 118億4764万 | +0.47% | 12.08 | 1.41 |
| 02/22 | 1,710 | 1,720 | 1,708 | 1,719 | +0.53% | 11,100 | 119億304万 | +0.94% | 12.14 | 1.41 |
| 02/21 | 1,705 | 1,710 | 1,703 | 1,710 | +0.29% | 8,300 | 118億4072万 | +0.53% | 12.07 | 1.41 |
| 02/20 | 1,704 | 1,709 | 1,704 | 1,705 | +0.35% | 7,200 | 118億610万 | +0.24% | 12.04 | 1.4 |
| 02/19 | 1,699 | 1,704 | 1,696 | 1,699 | 0% | 6,900 | 117億6455万 | -0.12% | 11.99 | 1.4 |
| 02/16 | 1,712 | 1,712 | 1,689 | 1,699 | +0.59% | 9,700 | 117億6455万 | -0.12% | 11.99 | 1.4 |
| 02/15 | 1,700 | 1,700 | 1,689 | 1,689 | -0.41% | 14,800 | 116億9531万 | -0.71% | 11.92 | 1.39 |
| 02/14 | 1,700 | 1,705 | 1,696 | 1,696 | -0.35% | 12,800 | 117億4378万 | -0.35% | 11.97 | 1.39 |
| 02/13 | 1,717 | 1,717 | 1,699 | 1,702 | +0.12% | 8,100 | 117億8532万 | 0% | 12.02 | 1.4 |
| 02/09 | 1,701 | 1,707 | 1,699 | 1,700 | -0.12% | 3,100 | 117億7148万 | -0.12% | 12 | 1.4 |
| 02/08 | 1,703 | 1,709 | 1,699 | 1,702 | -0.53% | 7,600 | 117億8532万 | 0% | 12.02 | 1.4 |
| 02/07 | 1,710 | 1,711 | 1,701 | 1,711 | +0.47% | 5,400 | 118億4764万 | +0.53% | 12.08 | 1.41 |
| 02/06 | 1,715 | 1,716 | 1,703 | 1,703 | -0.47% | 5,300 | 117億9225万 | +0.12% | 12.02 | 1.4 |
| 02/05 | 1,714 | 1,720 | 1,707 | 1,711 | +0.23% | 10,000 | 118億4764万 | +0.53% | 12.08 | 1.41 |
| 02/02 | 1,708 | 1,709 | 1,703 | 1,707 | +0.23% | 4,100 | 118億1995万 | +0.23% | 12.05 | 1.4 |
| 02/01 | 1,711 | 1,711 | 1,701 | 1,703 | -0.64% | 4,800 | 117億9225万 | 0% | 12.02 | 1.4 |
| 01/31 | 1,697 | 1,714 | 1,693 | 1,714 | +1.3% | 12,700 | 118億6842万 | +0.59% | 12.1 | 1.41 |
| 01/30 | 1,703 | 1,703 | 1,690 | 1,692 | -0.53% | 44,100 | 117億1608万 | -0.76% | 11.95 | 1.39 |
| 01/29 | 1,700 | 1,707 | 1,698 | 1,701 | +0.06% | 9,600 | 117億7840万 | -0.29% | 12.01 | 1.4 |
| 01/26 | 1,705 | 1,707 | 1,698 | 1,700 | -0.29% | 9,300 | 117億7148万 | -0.35% | 12 | 1.4 |
| 01/25 | 1,705 | 1,706 | 1,700 | 1,705 | +0.18% | 8,800 | 118億610万 | -0.12% | 12.04 | 1.4 |
| 01/24 | 1,706 | 1,707 | 1,699 | 1,702 | +0.12% | 9,800 | 117億8532万 | -0.29% | 12.02 | 1.4 |
| 01/23 | 1,703 | 1,706 | 1,697 | 1,700 | -0.23% | 18,700 | 117億7148万 | -0.41% | 12 | 1.4 |
| 01/22 | 1,705 | 1,705 | 1,696 | 1,704 | +0.53% | 17,900 | 117億9917万 | -0.18% | 12.03 | 1.4 |
| 01/19 | 1,691 | 1,696 | 1,691 | 1,695 | -0.06% | 8,000 | 117億3685万 | -0.76% | 11.97 | 1.39 |
| 01/18 | 1,686 | 1,696 | 1,686 | 1,696 | +0.41% | 6,000 | 117億4378万 | -0.76% | 11.97 | 1.39 |
| 01/17 | 1,700 | 1,702 | 1,689 | 1,689 | -0.3% | 13,500 | 116億9531万 | -1.17% | 11.92 | 1.39 |
| 01/16 | 1,700 | 1,700 | 1,687 | 1,694 | -0.35% | 15,100 | 117億2993万 | -0.94% | 11.96 | 1.39 |
| 01/15 | 1,710 | 1,710 | 1,697 | 1,700 | -0.18% | 13,400 | 117億7148万 | -0.7% | 12 | 1.4 |
| 01/12 | 1,703 | 1,709 | 1,691 | 1,703 | -0.35% | 24,200 | 117億9225万 | -0.58% | 12.02 | 1.4 |
| 01/11 | 1,712 | 1,712 | 1,703 | 1,709 | +0.35% | 7,700 | 118億3379万 | -0.29% | 12.07 | 1.41 |
| 01/10 | 1,700 | 1,707 | 1,695 | 1,703 | +0.24% | 12,200 | 117億9225万 | -0.7% | 12.02 | 1.4 |
| 01/09 | 1,693 | 1,704 | 1,690 | 1,699 | -0.29% | 20,600 | 117億6455万 | -0.99% | 11.99 | 1.4 |
| 01/05 | 1,700 | 1,708 | 1,697 | 1,704 | -0.47% | 13,300 | 117億9917万 | -0.76% | 12.03 | 1.4 |
| 01/04 | 1,709 | 1,714 | 1,692 | 1,712 | +1.24% | 8,200 | 118億5457万 | -0.35% | 12.09 | 1.41 |
| 2023 | ||||||||||
| 12/29 | 1,694 | 1,705 | 1,690 | 1,691 | -0.18% | 6,500 | 117億916万 | -1.63% | 11.55 | 1.39 |
| 12/28 | 1,669 | 1,705 | 1,660 | 1,694 | -2.02% | 15,700 | 117億2993万 | -1.51% | 11.57 | 1.39 |
| 12/27 | 1,722 | 1,731 | 1,721 | 1,729 | +0.41% | 18,700 | 119億7228万 | +0.52% | 11.81 | 1.42 |
| 12/26 | 1,725 | 1,725 | 1,719 | 1,722 | -0.17% | 9,300 | 119億2381万 | +0.17% | 11.76 | 1.42 |
| 12/25 | 1,725 | 1,726 | 1,714 | 1,725 | +0.12% | 13,000 | 119億4459万 | +0.41% | 11.78 | 1.42 |
| 12/22 | 1,726 | 1,727 | 1,721 | 1,723 | -0.06% | 5,100 | 119億3074万 | +0.29% | 11.77 | 1.42 |
| 12/21 | 1,726 | 1,728 | 1,712 | 1,724 | +0.41% | 10,700 | 119億3766万 | +0.35% | 11.77 | 1.42 |
| 12/20 | 1,719 | 1,719 | 1,706 | 1,717 | 0% | 5,200 | 118億8919万 | -0.06% | 11.72 | 1.41 |
| 12/19 | 1,706 | 1,717 | 1,700 | 1,717 | +0.23% | 3,800 | 118億8919万 | -0.06% | 11.72 | 1.41 |
| 12/18 | 1,720 | 1,720 | 1,701 | 1,713 | +0.06% | 3,900 | 118億6149万 | -0.29% | 11.7 | 1.41 |
| 12/15 | 1,717 | 1,717 | 1,703 | 1,712 | +0.65% | 2,900 | 118億5457万 | -0.41% | 11.69 | 1.41 |
| 12/14 | 1,718 | 1,718 | 1,701 | 1,701 | -0.47% | 4,900 | 117億7840万 | -1.05% | 11.62 | 1.4 |
| 12/13 | 1,710 | 1,710 | 1,705 | 1,709 | -0.29% | 3,400 | 118億3379万 | -0.58% | 11.67 | 1.41 |
| 12/12 | 1,723 | 1,723 | 1,714 | 1,714 | -0.23% | 1,300 | 118億6842万 | -0.29% | 11.7 | 1.41 |
| 12/11 | 1,721 | 1,721 | 1,705 | 1,718 | +0.76% | 3,100 | 118億9611万 | -0.06% | 11.73 | 1.41 |
| 12/08 | 1,716 | 1,719 | 1,705 | 1,705 | -0.64% | 7,200 | 118億610万 | -0.87% | 11.64 | 1.4 |
| 12/07 | 1,730 | 1,730 | 1,716 | 1,716 | -0.81% | 6,500 | 118億8227万 | -0.23% | 11.72 | 1.41 |
| 12/06 | 1,725 | 1,739 | 1,725 | 1,730 | +0.12% | 3,900 | 119億7921万 | +0.58% | 11.81 | 1.42 |
| 12/05 | 1,730 | 1,739 | 1,725 | 1,728 | -0.58% | 5,000 | 119億6536万 | +0.58% | 11.8 | 1.42 |
| 12/04 | 1,736 | 1,738 | 1,730 | 1,738 | +0.29% | 5,100 | 120億3460万 | +1.16% | 11.87 | 1.43 |
| 12/01 | 1,732 | 1,738 | 1,729 | 1,733 | +0.06% | 5,700 | 119億9998万 | +0.99% | 11.83 | 1.43 |
| 11/30 | 1,728 | 1,732 | 1,721 | 1,732 | +0.23% | 5,000 | 119億9306万 | +0.99% | 11.83 | 1.42 |
| 11/29 | 1,739 | 1,739 | 1,728 | 1,728 | 0% | 2,600 | 119億6536万 | +0.88% | 11.8 | 1.42 |
| 11/28 | 1,716 | 1,730 | 1,716 | 1,728 | +0.41% | 5,900 | 119億6536万 | +0.93% | 11.8 | 1.42 |
| 11/27 | 1,729 | 1,729 | 1,716 | 1,721 | +0.12% | 7,400 | 119億1689万 | +0.58% | 11.75 | 1.42 |
| 11/24 | 1,712 | 1,721 | 1,712 | 1,719 | +0.88% | 4,100 | 119億304万 | +0.47% | 11.74 | 1.41 |
| 11/22 | 1,700 | 1,718 | 1,700 | 1,704 | +0.24% | 3,300 | 117億9917万 | -0.41% | 11.64 | 1.4 |
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 | 482 96,400 1/8 | 173 34,600 10/9 | 1,158,200 5,791 1/8 | - | - | +42.03% 5/28 | -26.76% 2/12 |
| 2009年 12月期 | 358 71,500 7/27 | 178 35,500 4/10 | 40,400 202 5/22 | - | - | +24.36% 5/26 | -16.58% 11/18 |
| 2010年 12月期 | 415 83,000 12/29 | 220 44,000 3/11 44,000 2/12 | 154,600 773 2/16 | 28億2241万 | 14億9622万 | +28.16% 4/13 | -8.59% 7/30 |
| 2011年 12月期 | 795 159,000 2/15 | 320 63,900 3/15 | 581,600 2,908 2/15 | 54億679万 | 21億7291万 | +52.17% 2/15 | -42.54% 3/15 |
| 2012年 12月期 | 930 186,000 12/6 | 454 90,700 1/13 | 645,000 3,225 4/3 | 63億2493万 | 30億8425万 | +28.48% 1/28 | -11.09% 5/21 |
| 2013年 12月期 | 1,329 5/8 | 801 1/4 | 554,600 3/25 | 90億3852万 | 54億4760万 | +20.5% 5/7 | -18.34% 6/7 |
| 2014年 12月期 | 1,127 6/17 | 853 2/4 | 263,300 10/1 | 78億379万 | 59億651万 | +13.71% 6/16 | -5.92% 8/11 |
| 2015年 12月期 | 1,090 4/27 | 852 8/25 | 81,700 5/12 | 75億4759万 | 58億9958万 | +4.88% 4/28 | -10.71% 1/21 |
| 2016年 12月期 | 1,053 12/20 | 744 6/28 | 235,900 7/20 | 72億9139万 | 51億5175万 | +12.3% 7/20 | -9.65% 2/12 |
| 2017年 12月期 | 1,450 5/29 | 970 2/14 | 245,700 5/29 | 100億4038万 | 67億1666万 | +18.09% 5/31 | -7.63% 8/18 |
| 2018年 12月期 | 1,564 4/6 | 1,118 10/30 | 81,700 4/5 | 108億2976万 | 77億4147万 | +14.55% 8/27 | -15.49% 10/29 |
| 2019年 12月期 | 1,791 12/18 | 1,102 2/8 2/1 | 519,300 12/18 | 124億160万 | 76億3068万 | +11.45% 5/13 | -8.41% 2/3 |
| 2020年 12月期 | 1,656 1/7 | 930 3/13 | 64,400 3/3 | 114億6680万 | 64億3969万 | +13.25% 5/11 | -24.45% 3/13 |
| 2021年 12月期 | 1,709 9/27 | 1,316 1/4 | 18,600 5/6 | 118億3379万 | 91億1251万 | +5.34% 4/5 | -4.77% 10/25 |
| 2022年 12月期 | 2,197 5/31 | 1,545 1/12 | 61,400 7/21 | 152億1290万 | 106億9819万 | +17.79% 5/23 | -12.75% 6/20 |
| 2023年 12月期 | 1,888 3/31 | 1,650 8/22 | 65,600 7/28 | 130億7326万 | 114億2526万 | +5.41% 2/13 | -4.12% 8/22 |
| 最新 | 1,769 2024/4/19 | 9,800 | 122億4926万 | +0.8% 1,755 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/19 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
173円（2008/10/09） - 923%（10.23倍）
1,769円（4/19）