株価チャート
株価
4/26
- 前日 (4/25)
- 2,338
- 始値
- 2,327
- 高値
- 2,335
- 安値
- 2,297
- 終値 -0.17%
- 2,334
- 出来高 +6.99%
- 39,800
乖離率
- 株価（5日）
移動平均値 - -0.38%
2,343 - 株価（25日）
移動平均値 - -4.03%
2,432 - 出来高（5日）
移動平均値 - -4.88%
41,840
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 2,327 | 2,335 | 2,297 | 2,334 | -0.17% | 39,800 | 413億2043万 | -4.03% | 8.67 | 1.02 |
| 04/25 | 2,348 | 2,365 | 2,338 | 2,338 | -0.13% | 37,200 | 413億9125万 | -4.18% | 8.68 | 1.02 |
| 04/24 | 2,358 | 2,362 | 2,334 | 2,341 | -0.47% | 57,300 | 414億4436万 | -4.37% | 8.69 | 1.02 |
| 04/23 | 2,374 | 2,375 | 2,349 | 2,352 | +0.17% | 46,700 | 416億3910万 | -4.16% | 8.73 | 1.03 |
| 04/22 | 2,320 | 2,352 | 2,320 | 2,348 | +1.6% | 28,200 | 415億5349万 | -4.48% | 8.72 | 1.03 |
| 04/19 | 2,356 | 2,379 | 2,290 | 2,311 | -3.02% | 57,900 | 408億9869万 | -6.06% | 8.58 | 1.01 |
| 04/18 | 2,352 | 2,389 | 2,352 | 2,383 | +1.32% | 32,800 | 421億7290万 | -3.29% | 8.85 | 1.04 |
| 04/17 | 2,382 | 2,383 | 2,343 | 2,352 | -1.22% | 46,100 | 416億2428万 | -4.51% | 8.73 | 1.03 |
| 04/16 | 2,410 | 2,411 | 2,381 | 2,381 | -2.14% | 40,600 | 421億3750万 | -3.37% | 8.84 | 1.04 |
| 04/15 | 2,422 | 2,442 | 2,406 | 2,433 | -0.37% | 31,500 | 430億5777万 | -1.22% | 9.03 | 1.06 |
| 04/12 | 2,464 | 2,471 | 2,436 | 2,442 | -0.2% | 27,400 | 432億1705万 | -0.81% | 9.07 | 1.07 |
| 04/11 | 2,440 | 2,457 | 2,432 | 2,447 | -0.89% | 31,300 | 433億553万 | -0.53% | 9.08 | 1.07 |
| 04/10 | 2,455 | 2,498 | 2,455 | 2,469 | +0.65% | 40,300 | 436億9488万 | +0.41% | 9.17 | 1.08 |
| 04/09 | 2,421 | 2,461 | 2,421 | 2,453 | +1.32% | 27,300 | 433億9185万 | -0.16% | 9.11 | 1.07 |
| 04/08 | 2,424 | 2,430 | 2,410 | 2,421 | +0.37% | 28,300 | 428億4540万 | -1.47% | 8.99 | 1.06 |
| 04/05 | 2,412 | 2,431 | 2,396 | 2,412 | -0.66% | 31,000 | 426億8612万 | -1.99% | 8.95 | 1.05 |
| 04/04 | 2,451 | 2,451 | 2,418 | 2,428 | -0.65% | 55,300 | 429億6928万 | -1.62% | 9.01 | 1.06 |
| 04/03 | 2,460 | 2,477 | 2,442 | 2,444 | -1.09% | 47,700 | 432億5244万 | -1.17% | 9.07 | 1.07 |
| 04/02 | 2,522 | 2,528 | 2,459 | 2,471 | -2.1% | 57,200 | 437億3027万 | -0.2% | 9.17 | 1.08 |
| 04/01 | 2,580 | 2,580 | 2,524 | 2,524 | -1.29% | 48,500 | 446億6823万 | +1.9% | 9.37 | 1.1 |
| 03/29 | 2,552 | 2,574 | 2,547 | 2,557 | +0.24% | 38,600 | 452億5225万 | +3.31% | 9.49 | 1.12 |
| 03/28 | 2,566 | 2,588 | 2,551 | 2,551 | -0.51% | 50,600 | 451億4606万 | +3.2% | 9.47 | 1.11 |
| 03/27 | 2,530 | 2,570 | 2,530 | 2,564 | +1.38% | 74,100 | 453億7613万 | +3.81% | 9.52 | 1.12 |
| 03/26 | 2,545 | 2,545 | 2,515 | 2,529 | +0.08% | 38,100 | 447億5672万 | +2.55% | 9.39 | 1.1 |
| 03/25 | 2,530 | 2,545 | 2,520 | 2,527 | -0.24% | 49,000 | 447億2132万 | +2.64% | 9.38 | 1.1 |
| 03/22 | 2,530 | 2,534 | 2,507 | 2,533 | +0.28% | 53,200 | 448億2751万 | +3.01% | 9.4 | 1.11 |
| 03/21 | 2,530 | 2,537 | 2,515 | 2,526 | +1.04% | 70,900 | 446億8317万 | +2.98% | 9.38 | 1.1 |
| 03/19 | 2,468 | 2,501 | 2,450 | 2,500 | +2.29% | 96,000 | 442億2325万 | +2% | 9.28 | 1.09 |
| 03/18 | 2,432 | 2,447 | 2,418 | 2,444 | +1.75% | 90,300 | 432億3264万 | -1.25% | 9.07 | 1.07 |
| 03/15 | 2,393 | 2,421 | 2,390 | 2,402 | -0.08% | 57,400 | 424億8969万 | -3.88% | 8.92 | 1.05 |
| 03/14 | 2,358 | 2,418 | 2,356 | 2,404 | +1.95% | 64,800 | 425億2507万 | -4.75% | 8.92 | 1.05 |
| 03/13 | 2,393 | 2,397 | 2,342 | 2,358 | -0.46% | 61,900 | 417億1136万 | -7.49% | 8.75 | 1.03 |
| 03/12 | 2,349 | 2,371 | 2,318 | 2,369 | -0.17% | 98,400 | 419億595万 | -8.07% | 8.8 | 1.04 |
| 03/11 | 2,389 | 2,408 | 2,356 | 2,373 | -1.45% | 106,000 | 419億7670万 | -8.84% | 8.81 | 1.04 |
| 03/08 | 2,373 | 2,429 | 2,360 | 2,408 | +0.8% | 104,300 | 425億9583万 | -8.37% | 8.94 | 1.05 |
| 03/07 | 2,441 | 2,446 | 2,383 | 2,389 | -1.28% | 72,100 | 422億5973万 | -9.95% | 8.87 | 1.04 |
| 03/06 | 2,400 | 2,432 | 2,383 | 2,420 | -0.17% | 93,400 | 428億810万 | -9.67% | 8.98 | 1.06 |
| 03/05 | 2,436 | 2,445 | 2,403 | 2,424 | -1.02% | 102,200 | 428億7886万 | -10.39% | 9 | 1.06 |
| 03/04 | 2,520 | 2,529 | 2,448 | 2,449 | -3.01% | 107,200 | 433億2109万 | -10.16% | 9.09 | 1.07 |
| 03/01 | 2,567 | 2,581 | 2,518 | 2,525 | -1.79% | 77,500 | 446億6548万 | -8.11% | 9.37 | 1.1 |
| 02/29 | 2,580 | 2,605 | 2,561 | 2,571 | +0.39% | 86,100 | 454億7919万 | -6.98% | 9.54 | 1.12 |
| 02/28 | 2,531 | 2,578 | 2,525 | 2,561 | +1.51% | 128,700 | 453億229万 | -7.81% | 9.51 | 1.12 |
| 02/27 | 2,498 | 2,540 | 2,485 | 2,523 | +1.49% | 113,500 | 446億3010万 | -9.7% | 9.37 | 1.1 |
| 02/26 | 2,507 | 2,525 | 2,474 | 2,486 | +0.16% | 120,100 | 439億7559万 | -11.5% | 9.23 | 1.09 |
| 02/22 | 2,502 | 2,523 | 2,463 | 2,482 | -0.48% | 77,500 | 439億484万 | -12.11% | 9.21 | 1.08 |
| 02/21 | 2,500 | 2,523 | 2,491 | 2,494 | -0.24% | 79,000 | 441億1337万 | -12.15% | 9.26 | 1.09 |
| 02/20 | 2,489 | 2,520 | 2,489 | 2,500 | +1.83% | 123,800 | 442億1950万 | -12.37% | 9.28 | 1.09 |
| 02/19 | 2,441 | 2,479 | 2,426 | 2,455 | +0.9% | 120,300 | 434億2354万 | -14.37% | 9.11 | 1.07 |
| 02/16 | 2,450 | 2,450 | 2,407 | 2,433 | -0.37% | 173,200 | 430億3441万 | -15.64% | 9.03 | 1.06 |
| 02/15 | 2,410 | 2,461 | 2,387 | 2,442 | +2.39% | 249,200 | 431億9360万 | -15.85% | 9.07 | 1.07 |
| 02/14 | 2,462 | 2,462 | 2,353 | 2,385 | -4.22% | 475,300 | 421億8540万 | -18.27% | 8.85 | 1.04 |
| 02/13 | 2,462 | 2,525 | 2,448 | 2,490 | -19.29% | 544,200 | 440億4262万 | -15.16% | 9.24 | 1.09 |
| 02/09 | 3,080 | 3,130 | 3,065 | 3,085 | +1.31% | 113,300 | 545億6686万 | +4.75% | 11.45 | 1.35 |
| 02/08 | 3,035 | 3,075 | 3,000 | 3,045 | +0.16% | 62,400 | 538億5935万 | +3.85% | 11.3 | 1.33 |
| 02/07 | 3,020 | 3,045 | 3,020 | 3,040 | +0.66% | 44,100 | 537億7091万 | +4.15% | 11.29 | 1.33 |
| 02/06 | 3,050 | 3,065 | 3,020 | 3,020 | -0.98% | 38,800 | 534億1715万 | +3.92% | 11.21 | 1.32 |
| 02/05 | 3,050 | 3,080 | 3,015 | 3,050 | +0.49% | 92,000 | 539億4779万 | +5.32% | 11.32 | 1.33 |
| 02/02 | 3,010 | 3,065 | 2,990 | 3,035 | +1.17% | 61,400 | 536億8247万 | +5.24% | 11.27 | 1.33 |
| 02/01 | 2,984 | 3,015 | 2,968 | 3,000 | -0.66% | 38,100 | 530億6340万 | +4.46% | 11.14 | 1.31 |
| 01/31 | 3,025 | 3,035 | 2,997 | 3,020 | -0.66% | 52,400 | 534億1715万 | +5.41% | 11.21 | 1.32 |
| 01/30 | 3,080 | 3,085 | 3,025 | 3,040 | -0.65% | 41,200 | 537億7091万 | +6.48% | 11.29 | 1.33 |
| 01/29 | 3,010 | 3,075 | 2,986 | 3,060 | +3.07% | 102,100 | 541億2466万 | +7.59% | 11.36 | 1.34 |
| 01/26 | 2,995 | 3,025 | 2,966 | 2,969 | -1% | 68,000 | 525億1507万 | +4.8% | 11.02 | 1.3 |
| 01/25 | 2,906 | 3,015 | 2,901 | 2,999 | +2.56% | 116,000 | 530億4571万 | +6.16% | 11.13 | 1.31 |
| 01/24 | 2,913 | 2,939 | 2,897 | 2,924 | 0% | 50,500 | 517億1912万 | +3.76% | 10.86 | 1.28 |
| 01/23 | 2,945 | 2,965 | 2,914 | 2,924 | -0.65% | 48,800 | 517億1912万 | +4.06% | 10.86 | 1.28 |
| 01/22 | 2,920 | 2,946 | 2,896 | 2,943 | +1.2% | 57,700 | 520億2429万 | +4.99% | 10.93 | 1.29 |
| 01/19 | 2,865 | 2,913 | 2,860 | 2,908 | +1.57% | 62,600 | 514億558万 | +4.08% | 10.8 | 1.27 |
| 01/18 | 2,850 | 2,874 | 2,850 | 2,863 | +0.63% | 32,800 | 506億1010万 | +2.69% | 10.63 | 1.25 |
| 01/17 | 2,845 | 2,881 | 2,827 | 2,845 | +0.04% | 88,800 | 502億9191万 | +2.34% | 10.56 | 1.24 |
| 01/16 | 2,836 | 2,861 | 2,832 | 2,844 | -0.7% | 38,600 | 502億7424万 | +2.49% | 10.56 | 1.24 |
| 01/15 | 2,860 | 2,872 | 2,838 | 2,864 | -0.07% | 55,500 | 506億2778万 | +3.32% | 10.63 | 1.25 |
| 01/12 | 2,894 | 2,902 | 2,849 | 2,866 | -0.86% | 69,900 | 506億6314万 | +3.62% | 10.64 | 1.25 |
| 01/11 | 2,885 | 2,905 | 2,857 | 2,891 | +1.87% | 112,200 | 511億507万 | +4.71% | 10.73 | 1.26 |
| 01/10 | 2,829 | 2,850 | 2,803 | 2,838 | +0.67% | 93,900 | 501億6817万 | +3.13% | 10.54 | 1.24 |
| 01/09 | 2,755 | 2,819 | 2,750 | 2,819 | +2.85% | 137,400 | 498億3230万 | +2.66% | 10.47 | 1.23 |
| 01/05 | 2,752 | 2,773 | 2,730 | 2,741 | +0.04% | 100,400 | 484億5347万 | -0.07% | 10.18 | 1.2 |
| 01/04 | 2,708 | 2,740 | 2,687 | 2,740 | +0.44% | 101,700 | 484億3580万 | -0.15% | 10.17 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 2,708 | 2,728 | 2,698 | 2,728 | +0.07% | 118,800 | 482億2367万 | -0.55% | 7.72 | 1.19 |
| 12/28 | 2,608 | 2,726 | 2,607 | 2,726 | -1.27% | 206,100 | 481億8831万 | -0.62% | 7.72 | 1.19 |
| 12/27 | 2,743 | 2,772 | 2,727 | 2,761 | +0.66% | 267,500 | 488億702万 | +0.62% | 7.82 | 1.2 |
| 12/26 | 2,765 | 2,769 | 2,733 | 2,743 | -0.25% | 74,000 | 484億8883万 | 0% | 7.77 | 1.2 |
| 12/25 | 2,834 | 2,834 | 2,746 | 2,750 | -2.24% | 98,700 | 486億1257万 | +0.44% | 7.79 | 1.2 |
| 12/22 | 2,780 | 2,825 | 2,780 | 2,813 | +1.19% | 140,800 | 497億2624万 | +3.04% | 7.96 | 1.23 |
| 12/21 | 2,745 | 2,790 | 2,737 | 2,780 | +0.4% | 71,400 | 491億1509万 | +2.21% | 7.87 | 1.21 |
| 12/20 | 2,788 | 2,818 | 2,762 | 2,769 | -0.36% | 88,700 | 489億2075万 | +2.21% | 7.83 | 1.21 |
| 12/19 | 2,778 | 2,793 | 2,751 | 2,779 | +0.29% | 82,800 | 490億9742万 | +3% | 7.86 | 1.21 |
| 12/18 | 2,794 | 2,813 | 2,765 | 2,771 | -1.63% | 119,900 | 489億5608万 | +3.2% | 7.84 | 1.21 |
| 12/15 | 2,759 | 2,818 | 2,750 | 2,817 | +3% | 254,000 | 497億6878万 | +5.31% | 7.97 | 1.23 |
| 12/14 | 2,750 | 2,762 | 2,721 | 2,735 | +0.04% | 100,600 | 483億2006万 | +2.86% | 7.74 | 1.19 |
| 12/13 | 2,748 | 2,750 | 2,702 | 2,734 | +0.4% | 109,000 | 483億239万 | +3.36% | 7.74 | 1.19 |
| 12/12 | 2,758 | 2,764 | 2,723 | 2,723 | -1.02% | 71,500 | 481億805万 | +3.42% | 7.7 | 1.19 |
| 12/11 | 2,721 | 2,755 | 2,707 | 2,751 | +3% | 118,600 | 486億274万 | +5.04% | 7.78 | 1.2 |
| 12/08 | 2,688 | 2,714 | 2,656 | 2,671 | -1.87% | 154,600 | 471億8935万 | +2.57% | 7.56 | 1.16 |
| 12/07 | 2,742 | 2,742 | 2,713 | 2,722 | -1.34% | 111,700 | 480億9039万 | +5.06% | 7.7 | 1.19 |
| 12/06 | 2,744 | 2,766 | 2,730 | 2,759 | +1.06% | 80,700 | 487億4408万 | +7.19% | 7.81 | 1.2 |
| 12/05 | 2,736 | 2,779 | 2,711 | 2,730 | -0.07% | 128,900 | 482億3172万 | +6.89% | 7.72 | 1.19 |
| 12/04 | 2,685 | 2,732 | 2,673 | 2,732 | +2.86% | 119,600 | 482億6706万 | +7.69% | 7.73 | 1.19 |
| 12/01 | 2,710 | 2,719 | 2,655 | 2,656 | -2.03% | 158,100 | 469億2434万 | +5.48% | 7.51 | 1.16 |
| 11/30 | 2,740 | 2,747 | 2,707 | 2,711 | -1.17% | 61,200 | 478億9605万 | +8.31% | 7.67 | 1.18 |
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 | 847 253,999 5/28 253,999 5/27 他2件 | 163 49,001 12/30 49,001 12/22 他3件 | 235,224 784 2/29 | - | - | +44.6% 3/3 | -56.01% 10/10 |
| 2009年 12月期 | 211 63,399 7/8 | 50 14,989 3/13 | 573,357 1,911 9/11 | - | - | +61.89% 6/9 | -37.27% 3/12 |
| 2010年 12月期 | 244 5/11 | 123 3/9 | 2,391,700 9/22 | 40億8204万 | 20億5774万 | +34.95% 4/8 | -14.4% 5/25 |
| 2011年 12月期 | 303 8/4 | 90 3/17 | 3,912,600 5/23 | 50億6909万 | 15億567万 | +35.76% 3/28 | -34.53% 3/16 |
| 2012年 12月期 | 427 4/23 | 168 1/17 | 1,306,200 3/15 | 71億4357万 | 28億1058万 | +41.89% 4/23 | -26.49% 8/7 |
| 2013年 12月期 | 700 11/13 | 330 6/27 | 1,037,500 5/8 | 117億1077万 | 55億2079万 | +30.84% 5/8 | -25.16% 6/6 |
| 2014年 12月期 | 1,366 10/22 | 550 2/5 | 407,900 10/22 | 229億9182万 | 92億5732万 | +21.57% 10/21 | -15.23% 1/22 |
| 2015年 12月期 | 2,215 8/19 | 856 2/20 | 1,625,200 5/11 | 372億8177万 | 144億776万 | +38.66% 5/13 | -20.2% 9/8 |
| 2016年 12月期 | 2,286 12/14 | 1,038 1/18 | 898,300 2/3 | 384億7680万 | 174億7109万 | +23.35% 7/4 | -18.45% 8/4 |
| 2017年 12月期 | 3,750 12/28 | 1,835 2/14 | 791,700 11/8 | 634億4437万 | 308億8763万 | +19.77% 8/23 | -18.14% 11/8 |
| 2018年 12月期 | 4,950 4/6 | 1,963 12/25 | 432,700 2/14 | 838億3072万 | 332億8129万 | +18.71% 3/2 | -20.53% 12/25 |
| 2019年 12月期 | 2,899 2/12 | 1,376 8/5 | 368,800 2/22 | 491億5718万 | 233億3365万 | +9.33% 10/30 | -20.92% 3/8 |
| 2020年 12月期 | 2,344 10/22 | 951 3/23 | 844,300 2/12 | 411億6439万 | 161億3048万 | +37.98% 5/12 | -38.68% 3/16 |
| 2021年 12月期 | 3,265 7/27 | 1,818 1/18 | 338,100 2/9 | 573億6572万 | 319億2807万 | +19.86% 2/25 | -16.37% 8/16 |
| 2022年 12月期 | 3,050 11/28 | 2,000 3/8 2/21 | 291,800 5/31 | 537億4344万 | 351億5180万 | +12.73% 8/19 | -11.54% 1/4 |
| 2023年 12月期 | 3,000 5/15 | 2,227 10/24 | 449,700 11/10 | 529億5990万 | 393億3728万 | +13.68% 11/22 | -9.23% 3/20 |
| 最新 | 2,334 2024/4/26 | 39,800 | 413億2043万 | -4.03% 2,432 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/26 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
50円（2009/03/13） - 4572%（46.72倍）
2,334円（4/26）