株価チャート
株価
4/19
- 前日 (4/18)
- 1,752
- 始値
- 1,751
- 高値
- 1,756
- 安値
- 1,751
- 終値 +0.11%
- 1,754
- 出来高 +128.85%
- 200,700
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,751 - 株価（25日）
移動平均値 - +0.29%
1,749 - 出来高（5日）
移動平均値 - +17.48%
170,840
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 | 1,751 | 1,756 | 1,751 | 1,754 | +0.11% | 200,700 | 2210億4995万 | +0.29% | 42.81 | 2.46 |
| 04/18 | 1,751 | 1,754 | 1,751 | 1,752 | +0.17% | 87,700 | 2207億9790万 | +0.17% | 42.77 | 2.46 |
| 04/17 | 1,750 | 1,755 | 1,749 | 1,749 | 0% | 168,600 | 2204億1982万 | +0.06% | 42.69 | 2.45 |
| 04/16 | 1,750 | 1,754 | 1,749 | 1,749 | -0.17% | 224,700 | 2204億1982万 | +0.06% | 42.69 | 2.45 |
| 04/15 | 1,753 | 1,755 | 1,749 | 1,752 | +0.11% | 172,500 | 2207億9790万 | +0.23% | 42.77 | 2.46 |
| 04/12 | 1,754 | 1,756 | 1,750 | 1,750 | 0% | 189,600 | 2205億4585万 | +0.11% | 42.72 | 2.46 |
| 04/11 | 1,750 | 1,753 | 1,749 | 1,750 | +0.06% | 171,600 | 2205億4585万 | +0.11% | 42.72 | 2.46 |
| 04/10 | 1,750 | 1,752 | 1,749 | 1,749 | -0.06% | 112,300 | 2204億1982万 | +0.06% | 42.69 | 2.45 |
| 04/09 | 1,750 | 1,754 | 1,750 | 1,750 | +0.11% | 197,700 | 2205億4585万 | +0.11% | 42.72 | 2.46 |
| 04/08 | 1,750 | 1,753 | 1,747 | 1,748 | -0.11% | 282,300 | 2202億9379万 | 0% | 42.67 | 2.45 |
| 04/05 | 1,747 | 1,750 | 1,746 | 1,750 | +0.17% | 812,900 | 2205億4585万 | +0.11% | 42.72 | 2.46 |
| 04/04 | 1,749 | 1,751 | 1,747 | 1,747 | -0.11% | 476,900 | 2201億6777万 | -0.06% | 42.64 | 2.45 |
| 04/03 | 1,746 | 1,749 | 1,745 | 1,749 | +0.17% | 1,045,500 | 2204億1982万 | +0.06% | 42.69 | 2.45 |
| 04/02 | 1,744 | 1,748 | 1,744 | 1,746 | +0.17% | 1,591,700 | 2200億4174万 | -0.06% | 42.62 | 2.45 |
| 04/01 | 1,749 | 1,750 | 1,743 | 1,743 | -0.34% | 617,700 | 2196億6366万 | -0.17% | 42.55 | 2.45 |
| 03/29 | 1,746 | 1,749 | 1,746 | 1,749 | +0.11% | 340,600 | 2204億1982万 | +0.23% | 42.69 | 2.45 |
| 03/28 | 1,745 | 1,752 | 1,742 | 1,747 | +0.06% | 187,000 | 2201億6777万 | +0.17% | 42.64 | 2.45 |
| 03/27 | 1,747 | 1,753 | 1,745 | 1,746 | 0% | 346,100 | 2200億4174万 | +0.17% | 42.62 | 2.45 |
| 03/26 | 1,746 | 1,753 | 1,745 | 1,746 | -0.17% | 434,100 | 2200億4174万 | +0.17% | 42.62 | 2.45 |
| 03/25 | 1,747 | 1,751 | 1,747 | 1,749 | +0.11% | 860,000 | 2204億1982万 | +0.4% | 42.69 | 2.45 |
| 03/22 | 1,750 | 1,750 | 1,743 | 1,747 | -0.29% | 997,400 | 2201億6777万 | +0.4% | 42.64 | 2.45 |
| 03/21 | 1,749 | 1,752 | 1,748 | 1,752 | +0.17% | 3,662,800 | 2207億9790万 | +0.81% | 42.77 | 2.46 |
| 03/19 | 1,749 | 1,749 | 1,748 | 1,749 | +0.06% | 669,900 | 2204億1982万 | +0.63% | 42.69 | 2.45 |
| 03/18 | 1,749 | 1,750 | 1,746 | 1,748 | 0% | 2,105,100 | 2202億9379万 | +0.58% | 42.67 | 2.45 |
| 03/15 | 1,749 | 1,750 | 1,748 | 1,748 | -0.11% | 930,800 | 2202億9379万 | +0.58% | 42.67 | 2.45 |
| 03/14 | 1,748 | 1,750 | 1,748 | 1,750 | +0.11% | 881,300 | 2205億4585万 | +0.69% | 42.72 | 2.46 |
| 03/13 | 1,747 | 1,749 | 1,747 | 1,748 | +0.06% | 1,734,200 | 2202億9379万 | +0.63% | 42.67 | 2.45 |
| 03/12 | 1,747 | 1,748 | 1,745 | 1,747 | 0% | 1,990,500 | 2201億6777万 | +0.58% | 42.64 | 2.45 |
| 03/11 | 1,748 | 1,749 | 1,747 | 1,747 | -0.06% | 1,434,400 | 2201億6777万 | +0.58% | 42.64 | 2.45 |
| 03/08 | 1,748 | 1,749 | 1,748 | 1,748 | 0% | 1,204,500 | 2202億9379万 | +0.69% | 42.67 | 2.45 |
| 03/07 | 1,749 | 1,749 | 1,744 | 1,748 | 0% | 2,639,000 | 2202億9379万 | +0.69% | 42.67 | 2.45 |
| 03/06 | 1,749 | 1,749 | 1,748 | 1,748 | 0% | 1,515,700 | 2202億9379万 | +0.69% | 42.67 | 2.45 |
| 03/05 | 1,748 | 1,749 | 1,748 | 1,748 | 0% | 1,882,500 | 2202億9379万 | +0.69% | 42.67 | 2.45 |
| 03/04 | 1,750 | 1,750 | 1,748 | 1,748 | -0.11% | 2,134,200 | 2202億9379万 | +0.75% | 42.67 | 2.45 |
| 03/01 | 1,749 | 1,750 | 1,749 | 1,750 | +0.06% | 1,931,300 | 2205億4585万 | +0.86% | 42.72 | 2.46 |
| 02/29 | 1,749 | 1,750 | 1,749 | 1,749 | 0% | 3,253,600 | 2204億1982万 | +0.81% | 42.69 | 2.45 |
| 02/28 | 1,749 | 1,751 | 1,749 | 1,749 | +1.69% | 3,676,900 | 2204億1982万 | +0.81% | 42.69 | 2.45 |
| 02/27 | 1,718 | 1,724 | 1,717 | 1,720 | +0.06% | 619,700 | 2167億6506万 | -0.81% | 41.98 | 2.41 |
| 02/26 | 1,720 | 1,725 | 1,712 | 1,719 | 0% | 1,229,900 | 2166億3903万 | -0.92% | 41.96 | 2.41 |
| 02/22 | 1,726 | 1,732 | 1,716 | 1,719 | -0.58% | 1,103,500 | 2166億3903万 | -0.98% | 41.96 | 2.41 |
| 02/21 | 1,733 | 1,736 | 1,726 | 1,729 | -0.23% | 1,315,700 | 2178億9929万 | -0.46% | 42.2 | 2.43 |
| 02/20 | 1,727 | 1,736 | 1,727 | 1,733 | -0.23% | 705,500 | 2184億340万 | -0.23% | 42.3 | 2.43 |
| 02/19 | 1,725 | 1,739 | 1,720 | 1,737 | +0.52% | 1,238,500 | 2189億750万 | 0% | 42.4 | 2.44 |
| 02/16 | 1,710 | 1,732 | 1,709 | 1,728 | +2.07% | 2,571,800 | 2177億7327万 | -0.52% | 42.18 | 2.43 |
| 02/15 | 1,697 | 1,701 | 1,672 | 1,693 | -0.82% | 3,336,700 | 2133億6235万 | -2.59% | 41.33 | 2.38 |
| 02/14 | 1,742 | 1,742 | 1,685 | 1,707 | -2.12% | 6,270,700 | 2151億2672万 | -1.9% | 41.67 | 2.4 |
| 02/13 | 1,744 | 1,746 | 1,742 | 1,744 | -0.17% | 1,195,600 | 2197億8969万 | +0.17% | 42.57 | 2.45 |
| 02/09 | 1,743 | 1,747 | 1,742 | 1,747 | +0.29% | 1,162,700 | 2201億6777万 | +0.34% | 42.64 | 2.45 |
| 02/08 | 1,742 | 1,744 | 1,741 | 1,742 | +0.06% | 945,700 | 2195億3764万 | +0.11% | 42.52 | 2.44 |
| 02/07 | 1,742 | 1,744 | 1,741 | 1,741 | +0.06% | 1,207,600 | 2194億1161万 | +0.06% | 42.5 | 2.44 |
| 02/06 | 1,741 | 1,744 | 1,739 | 1,740 | -0.06% | 1,292,600 | 2192億8558万 | 0% | 42.47 | 2.44 |
| 02/05 | 1,741 | 1,742 | 1,740 | 1,741 | +0.06% | 866,800 | 2194億1161万 | +0.06% | 42.5 | 2.44 |
| 02/02 | 1,739 | 1,743 | 1,739 | 1,740 | +0.06% | 1,118,900 | 2192億8558万 | 0% | 42.47 | 2.44 |
| 02/01 | 1,739 | 1,742 | 1,736 | 1,739 | -0.06% | 1,522,300 | 2191億5956万 | -0.06% | 42.45 | 2.44 |
| 01/31 | 1,741 | 1,742 | 1,738 | 1,740 | -0.06% | 2,227,600 | 2192億8558万 | -0.06% | 42.47 | 2.44 |
| 01/30 | 1,744 | 1,745 | 1,741 | 1,741 | -0.17% | 1,001,300 | 2194億1161万 | 0% | 42.5 | 2.44 |
| 01/29 | 1,744 | 1,745 | 1,742 | 1,744 | 0% | 917,000 | 2197億8969万 | +0.17% | 42.57 | 2.45 |
| 01/26 | 1,743 | 1,745 | 1,742 | 1,744 | +0.06% | 1,145,800 | 2197億8969万 | +0.11% | 42.57 | 2.45 |
| 01/25 | 1,743 | 1,746 | 1,743 | 1,743 | -0.06% | 1,145,500 | 2196億6366万 | +0.06% | 42.55 | 2.45 |
| 01/24 | 1,745 | 1,745 | 1,742 | 1,744 | 0% | 927,400 | 2197億8969万 | +0.06% | 42.57 | 2.45 |
| 01/23 | 1,740 | 1,746 | 1,740 | 1,744 | +0.4% | 2,378,600 | 2197億8969万 | +0.06% | 42.57 | 2.45 |
| 01/22 | 1,740 | 1,740 | 1,737 | 1,737 | -0.12% | 1,269,700 | 2189億750万 | -0.4% | 42.4 | 2.44 |
| 01/19 | 1,740 | 1,743 | 1,739 | 1,739 | 0% | 2,015,200 | 2191億5956万 | -0.29% | 42.45 | 2.44 |
| 01/18 | 1,739 | 1,741 | 1,738 | 1,739 | +0.06% | 1,628,100 | 2191億5956万 | +0.35% | 42.45 | 2.44 |
| 01/17 | 1,741 | 1,742 | 1,738 | 1,738 | -0.11% | 2,918,800 | 2190億3353万 | +1.7% | 42.42 | 2.44 |
| 01/16 | 1,741 | 1,742 | 1,740 | 1,740 | 0% | 2,222,600 | 2192億8558万 | +3.14% | 42.47 | 2.44 |
| 01/15 | 1,741 | 1,742 | 1,740 | 1,740 | 0% | 1,202,700 | 2192億8558万 | +4.5% | 42.47 | 2.44 |
| 01/12 | 1,742 | 1,742 | 1,739 | 1,740 | 0% | 1,377,700 | 2192億8558万 | +5.97% | 42.47 | 2.44 |
| 01/11 | 1,743 | 1,744 | 1,740 | 1,740 | -0.11% | 2,069,800 | 2192億8558万 | +7.47% | 42.47 | 2.44 |
| 01/10 | 1,742 | 1,743 | 1,741 | 1,742 | +0.06% | 1,534,500 | 2195億3764万 | +9.15% | 42.52 | 2.44 |
| 01/09 | 1,739 | 1,743 | 1,739 | 1,741 | +0.58% | 1,951,800 | 2194億1161万 | +10.54% | 42.5 | 2.44 |
| 01/05 | 1,740 | 1,740 | 1,731 | 1,731 | -0.52% | 2,431,700 | 2181億5135万 | +11.46% | 42.25 | 2.43 |
| 01/04 | 1,741 | 1,742 | 1,739 | 1,740 | 0% | 1,952,800 | 2192億8558万 | +13.65% | 42.47 | 2.44 |
| 2023 | ||||||||||
| 12/29 | 1,740 | 1,744 | 1,739 | 1,740 | +0.06% | 861,600 | 2192億8558万 | +15.31% | 42.47 | 2.44 |
| 12/28 | 1,739 | 1,740 | 1,738 | 1,739 | 0% | 1,122,200 | 2191億5956万 | +16.95% | 42.45 | 2.44 |
| 12/27 | 1,741 | 1,743 | 1,738 | 1,739 | -0.11% | 1,317,500 | 2191億5956万 | +18.7% | 42.45 | 2.44 |
| 12/26 | 1,746 | 1,746 | 1,741 | 1,741 | -0.29% | 935,700 | 2194億1161万 | +20.74% | 42.5 | 2.44 |
| 12/25 | 1,747 | 1,749 | 1,746 | 1,746 | 0% | 624,000 | 2200億4174万 | +23.04% | 42.62 | 2.45 |
| 12/22 | 1,747 | 1,750 | 1,746 | 1,746 | 0% | 716,800 | 2200億4174万 | +25.16% | 42.62 | 2.45 |
| 12/21 | 1,752 | 1,752 | 1,746 | 1,746 | -0.4% | 1,330,500 | 2200億4174万 | +27.26% | 42.62 | 2.45 |
| 12/20 | 1,754 | 1,756 | 1,751 | 1,753 | -0.17% | 1,644,600 | 2209億2392万 | +29.85% | 42.79 | 2.46 |
| 12/19 | 1,751 | 1,757 | 1,749 | 1,756 | +0.06% | 2,306,200 | 2213億200万 | +32.23% | 42.86 | 2.46 |
| 12/18 | 1,754 | 1,756 | 1,742 | 1,755 | 0% | 2,498,300 | 2211億7598万 | +34.28% | 42.84 | 2.46 |
| 12/15 | 1,755 | 1,756 | 1,751 | 1,755 | -0.06% | 3,032,200 | 2211億7598万 | +36.47% | 42.84 | 2.46 |
| 12/14 | 1,745 | 1,756 | 1,743 | 1,756 | -0.11% | 9,038,000 | 2213億200万 | +38.92% | 42.86 | 2.46 |
| 12/13 | 1,740 | 1,765 | 1,737 | 1,758 | +0.86% | 10,532,100 | 2215億5405万 | +41.55% | 42.91 | 2.47 |
| 12/12 | 1,749 | 1,750 | 1,740 | 1,743 | +19.88% | 14,531,200 | 2196億6366万 | +42.99% | 42.55 | 2.45 |
| 12/11 | 1,454 | 1,454 | 1,454 | 1,454 | +26% | 405,800 | 1832億4209万 | +21.47% | 35.49 | 2.04 |
| 12/08 | 1,158 | 1,170 | 1,151 | 1,154 | -1.62% | 1,938,400 | 1454億3423万 | -2.62% | 28.17 | 1.62 |
| 12/07 | 1,185 | 1,196 | 1,172 | 1,173 | -1.51% | 1,099,400 | 1478億2873万 | -1.01% | 28.63 | 1.65 |
| 12/06 | 1,178 | 1,198 | 1,177 | 1,191 | +1.62% | 1,007,000 | 1500億9720万 | +0.76% | 29.07 | 1.67 |
| 12/05 | 1,176 | 1,181 | 1,164 | 1,172 | +0.26% | 941,900 | 1477億270万 | -0.51% | 28.61 | 1.64 |
| 12/04 | 1,175 | 1,179 | 1,153 | 1,169 | -0.26% | 1,860,900 | 1473億2462万 | -0.51% | 28.53 | 1.64 |
| 12/01 | 1,185 | 1,188 | 1,163 | 1,172 | -2.33% | 2,353,000 | 1477億270万 | 0% | 28.61 | 1.64 |
| 11/30 | 1,183 | 1,202 | 1,179 | 1,200 | +1.18% | 1,028,400 | 1512億3144万 | +2.65% | 29.29 | 1.68 |
| 11/29 | 1,193 | 1,204 | 1,181 | 1,186 | -0.59% | 1,071,400 | 1494億6707万 | +1.8% | 28.95 | 1.66 |
| 11/28 | 1,202 | 1,208 | 1,188 | 1,193 | -0.25% | 940,400 | 1503億4925万 | +2.84% | 29.12 | 1.67 |
| 11/27 | 1,200 | 1,206 | 1,188 | 1,196 | +0.17% | 1,205,100 | 1507億2733万 | +3.37% | 29.19 | 1.68 |
| 11/24 | 1,186 | 1,201 | 1,185 | 1,194 | +1.53% | 1,032,500 | 1504億7528万 | +3.56% | 29.15 | 1.68 |
| 11/22 | 1,166 | 1,180 | 1,163 | 1,176 | +0.94% | 722,400 | 1482億681万 | +2.26% | 28.71 | 1.65 |
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 | 95 474 3/19 474 3/15 | 55 276 5/15 | 489,500 97,900 8/27 | 7365万 | 4288万 | +20.45% 2/4 | -16.69% 5/9 |
| 2013年 12月期 | 277 1,385 5/8 | 71 353 1/4 | 13,943,500 2,788,700 7/23 | 2億1522万 | 5485万 | +44.84% 5/8 | -20.43% 6/26 |
| 2014年 12月期 | 369 1,847 9/3 | 184 920 3/3 | 4,347,500 869,500 3/7 | 291億8463万 | 144億2440万 | +28.51% 3/20 | -13.59% 5/13 |
| 2015年 12月期 | 710 3,550 12/2 | 305 1,523 5/7 | 5,682,000 1,136,400 4/9 | 617億5935万 | 243億8612万 | +23.49% 11/24 | -13.76% 1/21 |
| 2016年 12月期 | 1,066 5,330 6/14 | 499 2,493 2/12 | 4,695,500 939,100 12/22 | 928億3740万 | 433億9814万 | +20.53% 3/30 | -20.55% 8/8 |
| 2017年 12月期 | 2,118 12/19 | 707 3,535 1/4 | 6,416,000 1,283,200 5/9 | 2158億6020万 | 617億1296万 | +16.49% 11/20 | -9.79% 2/6 |
| 2018年 12月期 | 2,483 7/26 | 946 12/26 | 7,785,700 10/4 | 2532億7841万 | 1187億2129万 | +16.55% 7/26 | -23.67% 9/12 |
| 2019年 12月期 | 1,525 2/13 | 914 8/29 | 5,270,000 8/2 | 1914億3431万 | 1148億6301万 | +22.12% 2/13 | -23.45% 8/6 |
| 2020年 12月期 | 1,541 12/16 | 348 3/23 | 7,152,200 8/6 | 1940億2623万 | 437億7603万 | +37.12% 5/12 | -52.31% 3/19 |
| 2021年 12月期 | 2,225 11/2 | 1,235 12/28 | 16,813,000 12/28 | 2801億8713万 | 1555億1959万 | +17.8% 3/1 | -22.46% 11/10 |
| 2022年 12月期 | 1,724 1/14 | 900 12/21 | 6,995,500 1/17 | 2170億9780万 | 1133億5608万 | +12.24% 11/11 | -20.28% 3/9 |
| 2023年 12月期 | 1,765 12/13 | 916 1/16 | 14,531,200 12/12 | 2224億3624万 | 1153億7129万 | +43.01% 12/12 | -19.53% 8/16 |
| 最新 | 1,754 2024/4/19 | 200,700 | 2210億4995万 | +0.29% 1,749 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 224%（3.24倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 78%（1.78倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 182%（2.82倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
55円（2012/05/15） - 3078%（31.78倍）
1,754円（4/19）