株価チャート
株価
4/17
- 前日 (4/16)
- 370
- 始値
- 371
- 高値
- 374
- 安値
- 364
- 終値 ±0%
- 370
- 出来高 -14.66%
- 1,083,700
乖離率
- 株価（5日）
移動平均値 - -0.54%
372 - 株価（25日）
移動平均値 - -6.09%
394 - 出来高（5日）
移動平均値 - +6.15%
1,020,900
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 371 | 374 | 364 | 370 | 0% | 1,083,700 | 959億8954万 | -6.09% | 155.3 | 7.93 |
| 04/16 | 360 | 372 | 356 | 370 | +0.54% | 1,269,800 | 959億8954万 | -6.09% | 155.3 | 7.93 |
| 04/15 | 368 | 374 | 367 | 368 | -2.13% | 878,500 | 954億7068万 | -6.84% | 154.46 | 7.89 |
| 04/12 | 377 | 390 | 372 | 376 | +0.53% | 976,100 | 975億4613万 | -4.81% | 157.82 | 8.06 |
| 04/11 | 377 | 379 | 372 | 374 | -2.86% | 896,400 | 970億2726万 | -5.56% | 156.98 | 8.01 |
| 04/10 | 387 | 393 | 383 | 385 | -0.52% | 608,300 | 998億8101万 | -3.27% | 161.6 | 8.25 |
| 04/09 | 383 | 389 | 379 | 387 | +2.65% | 632,200 | 1003億9987万 | -3.01% | 162.44 | 8.29 |
| 04/08 | 384 | 386 | 374 | 377 | -1.31% | 840,700 | 978億556万 | -5.99% | 158.24 | 8.08 |
| 04/05 | 375 | 384 | 374 | 382 | 0% | 782,300 | 991億271万 | -5.45% | 160.34 | 8.19 |
| 04/04 | 382 | 389 | 378 | 382 | 0% | 1,237,700 | 991億271万 | -5.68% | 160.34 | 8.19 |
| 04/03 | 388 | 390 | 382 | 382 | -1.8% | 1,019,900 | 991億271万 | -6.14% | 160.34 | 8.19 |
| 04/02 | 407 | 410 | 387 | 389 | -5.58% | 1,539,800 | 1009億1873万 | -4.89% | 163.27 | 8.34 |
| 04/01 | 420 | 421 | 412 | 412 | -0.96% | 749,000 | 1068億8565万 | +0.24% | 172.93 | 8.83 |
| 03/29 | 411 | 418 | 410 | 416 | +1.22% | 805,700 | 1079億2337万 | +1.46% | 174.61 | 8.92 |
| 03/28 | 421 | 428 | 411 | 411 | -1.91% | 1,157,200 | 1066億2622万 | +0.49% | 172.51 | 8.81 |
| 03/27 | 419 | 431 | 412 | 419 | -0.95% | 1,572,900 | 1087億167万 | +2.7% | 175.87 | 8.98 |
| 03/26 | 404 | 428 | 400 | 423 | +3.17% | 1,649,500 | 1097億3939万 | +3.93% | 177.55 | 9.07 |
| 03/25 | 415 | 423 | 408 | 410 | 0% | 1,199,500 | 1063億6679万 | +0.99% | 172.09 | 8.79 |
| 03/22 | 410 | 415 | 406 | 410 | -0.73% | 812,100 | 1063億6679万 | +1.49% | 172.09 | 8.79 |
| 03/21 | 420 | 423 | 405 | 413 | -0.96% | 1,175,100 | 1071億4508万 | +2.48% | 173.35 | 8.85 |
| 03/19 | 404 | 418 | 400 | 417 | +4.51% | 1,409,100 | 1081億8281万 | +3.73% | 175.03 | 8.94 |
| 03/18 | 395 | 404 | 393 | 399 | +3.37% | 1,063,700 | 1035億1304万 | -0.5% | 167.47 | 8.55 |
| 03/15 | 384 | 388 | 378 | 386 | -1.53% | 916,100 | 1001億4044万 | -3.5% | 162.02 | 8.27 |
| 03/14 | 399 | 404 | 388 | 392 | -0.25% | 1,357,900 | 1016億9703万 | -2% | 164.53 | 8.4 |
| 03/13 | 385 | 395 | 381 | 393 | +4.24% | 1,615,900 | 1019億5646万 | -1.75% | 164.95 | 8.42 |
| 03/12 | 376 | 383 | 368 | 377 | -2.08% | 1,845,700 | 978億556万 | -5.75% | 158.24 | 8.08 |
| 03/11 | 377 | 389 | 376 | 385 | 0% | 1,405,300 | 998億8101万 | -3.99% | 161.6 | 8.25 |
| 03/08 | 382 | 391 | 378 | 385 | -1.28% | 1,794,800 | 998億8101万 | -3.99% | 161.6 | 8.25 |
| 03/07 | 416 | 419 | 388 | 390 | -6.25% | 2,712,500 | 1011億7816万 | -2.74% | 163.69 | 8.36 |
| 03/06 | 415 | 421 | 411 | 416 | -2.12% | 1,526,500 | 1079億2337万 | +3.48% | 174.61 | 8.92 |
| 03/05 | 444 | 449 | 425 | 425 | -4.71% | 1,447,400 | 1102億5826万 | +5.72% | 178.38 | 9.11 |
| 03/04 | 462 | 474 | 444 | 446 | +3.24% | 2,778,900 | 1157億631万 | +10.95% | 187.2 | 9.56 |
| 03/01 | 430 | 436 | 424 | 432 | +1.65% | 1,258,000 | 1120億7427万 | +7.73% | 181.32 | 9.26 |
| 02/29 | 425 | 430 | 419 | 425 | -0.47% | 796,600 | 1102億5826万 | +6.25% | 178.38 | 9.11 |
| 02/28 | 430 | 440 | 426 | 427 | -1.16% | 836,000 | 1107億7712万 | +6.75% | 179.22 | 9.15 |
| 02/27 | 432 | 436 | 423 | 432 | 0% | 1,213,300 | 1120億7427万 | +8.27% | 181.32 | 9.26 |
| 02/26 | 403 | 444 | 402 | 432 | +8% | 2,818,000 | 1120億7427万 | +8.54% | 181.32 | 9.26 |
| 02/22 | 378 | 402 | 373 | 400 | +5.82% | 1,690,300 | 1037億7248万 | +0.76% | 167.89 | 8.57 |
| 02/21 | 388 | 390 | 375 | 378 | -3.57% | 1,102,100 | 980億6499万 | -5.03% | 158.66 | 8.1 |
| 02/20 | 398 | 398 | 389 | 392 | -0.25% | 865,300 | 1016億9703万 | -2.24% | 164.53 | 8.4 |
| 02/19 | 384 | 397 | 384 | 393 | +2.34% | 909,100 | 1019億5646万 | -2.48% | 164.95 | 8.42 |
| 02/16 | 375 | 397 | 366 | 384 | +2.4% | 2,500,800 | 996億2158万 | -5.42% | 161.18 | 8.23 |
| 02/15 | 390 | 403 | 360 | 375 | +0.27% | 5,660,100 | 972億8670万 | -8.31% | 157.4 | 8.04 |
| 02/14 | 370 | 376 | 364 | 374 | -4.59% | 2,471,600 | 970億2726万 | -9.66% | 156.98 | 8.01 |
| 02/13 | 392 | 401 | 386 | 392 | +1.55% | 1,170,100 | 1016億9703万 | -6.44% | 164.53 | 8.4 |
| 02/09 | 386 | 395 | 384 | 386 | -0.77% | 975,100 | 1001億4044万 | -8.53% | 162.02 | 8.27 |
| 02/08 | 390 | 392 | 380 | 389 | 0% | 1,068,600 | 1009億1873万 | -8.69% | 163.27 | 8.34 |
| 02/07 | 385 | 391 | 379 | 389 | +0.26% | 1,072,600 | 1009億1873万 | -9.53% | 163.27 | 8.34 |
| 02/06 | 385 | 389 | 380 | 388 | -1.27% | 970,500 | 1006億5930万 | -10.39% | 162.86 | 8.31 |
| 02/05 | 390 | 401 | 387 | 393 | +1.55% | 834,300 | 1019億5646万 | -9.86% | 164.95 | 8.42 |
| 02/02 | 386 | 392 | 383 | 387 | -1.02% | 1,207,700 | 1003億9987万 | -11.64% | 162.44 | 8.29 |
| 02/01 | 392 | 397 | 386 | 391 | -2.25% | 1,324,000 | 1014億3759万 | -11.14% | 164.11 | 8.38 |
| 01/31 | 404 | 407 | 387 | 400 | -1.23% | 2,159,600 | 1037億7248万 | -9.3% | 167.89 | 8.57 |
| 01/30 | 423 | 424 | 405 | 405 | -4.48% | 1,489,200 | 1050億6963万 | -8.37% | 169.99 | 8.68 |
| 01/29 | 416 | 429 | 414 | 424 | +2.42% | 977,900 | 1099億9882万 | -4.29% | 177.97 | 9.09 |
| 01/26 | 412 | 420 | 407 | 414 | -0.24% | 1,455,400 | 1074億451万 | -6.76% | 173.77 | 8.87 |
| 01/25 | 407 | 418 | 405 | 415 | 0% | 1,128,600 | 1076億6394万 | -6.74% | 174.19 | 8.89 |
| 01/24 | 416 | 422 | 412 | 415 | -1.89% | 1,313,100 | 1076億6394万 | -7.16% | 174.19 | 8.89 |
| 01/23 | 405 | 435 | 403 | 423 | +4.44% | 2,291,200 | 1097億3939万 | -5.79% | 177.55 | 9.07 |
| 01/22 | 408 | 412 | 400 | 405 | -0.49% | 1,400,600 | 1050億6963万 | -10.2% | 169.99 | 8.68 |
| 01/19 | 415 | 415 | 404 | 407 | -2.4% | 1,383,100 | 1055億8849万 | -9.96% | 170.83 | 8.72 |
| 01/18 | 419 | 424 | 415 | 417 | -0.71% | 937,500 | 1081億8281万 | -7.95% | 175.03 | 8.94 |
| 01/17 | 444 | 444 | 420 | 420 | -5.19% | 1,899,700 | 1089億6110万 | -7.08% | 176.29 | 9 |
| 01/16 | 448 | 451 | 441 | 443 | -1.99% | 851,800 | 1149億2802万 | -2.21% | 185.94 | 9.49 |
| 01/15 | 461 | 461 | 446 | 452 | -2.38% | 1,223,100 | 1172億6290万 | -0.22% | 189.72 | 9.69 |
| 01/12 | 463 | 468 | 448 | 463 | +0.22% | 1,766,800 | 1201億1664万 | +2.21% | 194.33 | 9.92 |
| 01/11 | 492 | 494 | 458 | 462 | -6.48% | 2,034,000 | 1198億5721万 | +1.99% | 193.91 | 9.9 |
| 01/10 | 495 | 499 | 491 | 494 | +0.41% | 881,600 | 1281億5901万 | +9.29% | 207.35 | 10.59 |
| 01/09 | 489 | 495 | 483 | 492 | +3.8% | 1,421,000 | 1276億4015万 | +9.33% | 206.51 | 10.54 |
| 01/05 | 488 | 494 | 472 | 474 | -2.47% | 1,314,100 | 1229億7038万 | +5.8% | 198.95 | 10.16 |
| 01/04 | 468 | 494 | 457 | 486 | -2.02% | 2,087,700 | 1260億8356万 | +8.48% | 203.99 | 10.42 |
| 2023 | ||||||||||
| 12/29 | 471 | 500 | 464 | 496 | +5.31% | 3,064,200 | 1286億7787万 | +10.96% | 376.01 | 10.63 |
| 12/28 | 450 | 476 | 433 | 471 | +3.74% | 2,355,400 | 1221億9209万 | +5.37% | 357.06 | 10.09 |
| 12/27 | 442 | 455 | 439 | 454 | +2.95% | 1,173,400 | 1177億8176万 | +1.57% | 344.17 | 9.73 |
| 12/26 | 434 | 444 | 432 | 441 | +1.38% | 774,900 | 1144億915万 | -1.56% | 334.32 | 9.45 |
| 12/25 | 435 | 445 | 429 | 435 | +1.87% | 820,900 | 1128億5257万 | -2.9% | 329.77 | 9.32 |
| 12/22 | 420 | 428 | 420 | 427 | +1.67% | 584,600 | 1107億7712万 | -4.69% | 323.71 | 9.15 |
| 12/21 | 427 | 427 | 416 | 420 | -3.45% | 1,026,100 | 1089億6110万 | -6.67% | 318.4 | 9 |
| 12/20 | 446 | 452 | 434 | 435 | -2.47% | 786,600 | 1128億5257万 | -3.76% | 329.77 | 9.32 |
| 12/19 | 428 | 446 | 426 | 446 | +4.21% | 916,300 | 1157億631万 | -1.33% | 338.11 | 9.56 |
| 12/18 | 450 | 451 | 425 | 428 | -8.15% | 1,550,000 | 1110億3655万 | -5.31% | 324.46 | 9.17 |
| 12/15 | 470 | 474 | 462 | 466 | +0.22% | 1,202,200 | 1208億9493万 | +3.33% | 353.27 | 9.99 |
| 12/14 | 473 | 479 | 460 | 465 | 0% | 1,359,900 | 1206億3550万 | +3.33% | 352.51 | 9.97 |
| 12/13 | 445 | 469 | 445 | 465 | +6.65% | 1,964,400 | 1206億3550万 | +3.56% | 352.51 | 9.97 |
| 12/12 | 433 | 439 | 430 | 436 | +1.87% | 1,226,000 | 1131億1200万 | -2.68% | 330.53 | 9.34 |
| 12/11 | 419 | 433 | 419 | 428 | +3.88% | 1,289,800 | 1110億3655万 | -4.46% | 324.46 | 9.17 |
| 12/08 | 422 | 431 | 406 | 412 | -4.19% | 1,798,200 | 1068億8565万 | -7.83% | 312.33 | 8.83 |
| 12/07 | 442 | 443 | 430 | 430 | -4.44% | 977,500 | 1115億5541万 | -3.37% | 325.98 | 9.22 |
| 12/06 | 443 | 455 | 443 | 450 | +1.81% | 867,200 | 1167億4404万 | +1.81% | 341.14 | 9.64 |
| 12/05 | 468 | 468 | 442 | 442 | -5.76% | 1,723,700 | 1146億6859万 | +0.91% | 335.08 | 9.47 |
| 12/04 | 436 | 474 | 426 | 469 | +7.57% | 2,237,500 | 1216億7323万 | +7.82% | 355.55 | 10.05 |
| 12/01 | 443 | 444 | 434 | 436 | -1.13% | 1,107,900 | 1131億1200万 | +1.4% | 330.53 | 9.34 |
| 11/30 | 453 | 453 | 440 | 441 | -2.43% | 1,890,800 | 1144億915万 | +3.28% | 334.32 | 9.45 |
| 11/29 | 460 | 461 | 445 | 452 | -1.95% | 1,363,200 | 1172億6290万 | +6.6% | 342.66 | 9.69 |
| 11/28 | 473 | 478 | 461 | 461 | -3.76% | 971,900 | 1195億9778万 | +9.76% | 349.48 | 9.88 |
| 11/27 | 486 | 492 | 473 | 479 | -0.21% | 863,300 | 1242億6754万 | +15.14% | 363.13 | 10.27 |
| 11/24 | 480 | 492 | 474 | 480 | -0.62% | 1,363,600 | 1245億2697万 | +16.5% | 363.89 | 10.29 |
| 11/22 | 465 | 487 | 460 | 483 | +3.65% | 1,671,700 | 1253億526万 | +18.38% | 366.16 | 10.35 |
| 11/21 | 452 | 466 | 439 | 466 | +3.33% | 1,916,000 | 1208億9493万 | +15.63% | 353.27 | 9.99 |
| 11/20 | 450 | 458 | 445 | 451 | +2.04% | 1,131,600 | 1170億347万 | +13.03% | 341.9 | 9.67 |
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 | 47 298,000 1/4 | 14 86,800 10/28 | 9,376,000 1,465 4/17 | - | - | +46.89% 11/11 | -29.16% 10/27 |
| 2009年 12月期 | 47 301,000 10/20 | 14 90,000 3/13 90,000 3/12 他2件 | 7,724,800 1,207 8/13 | - | - | +31.19% 5/15 | -24.84% 2/16 |
| 2010年 12月期 | 40 249,900 2/3 252,000 2/2 他2件 | 18 114,100 11/5 | 9,388,800 1,467 11/5 | 92億7326万 | 41億5095万 | +12.49% 12/14 | -21.94% 11/5 |
| 2011年 12月期 | 28 173,000 9/15 173,000 9/14 他4件 | 14 94,200 3/17 91,500 3/15 | 6,060,800 947 3/15 | 64億9383万 | 33億2877万 | +21.3% 7/1 | -18.28% 3/14 |
| 2012年 12月期 | 41 265,000 12/7 265,000 12/6 | 20 130,500 2/15 | 3,417,600 534 2/17 | 96億4070万 | 47億4759万 | +26.86% 11/2 | -8.42% 5/15 |
| 2013年 12月期 | 238 1,905 12/30 | 35 1,128 1/11 | 7,529,600 235,300 5/8 | 554億4312万 | 82億732万 | +68.83% 5/8 | -16.17% 6/7 |
| 2014年 12月期 | 297 2,377 7/2 | 170 1,363 2/17 1,360 2/4 | 3,548,800 443,600 3/3 | 706億9198万 | 405億3562万 | +17.44% 4/2 | -13.27% 2/26 |
| 2015年 12月期 | 423 1,690 7/1 | 224 895 2/26 | 8,950,400 2,237,600 11/27 | 1026億7088万 | 543億7304万 | +24.82% 12/2 | -21.07% 11/5 |
| 2016年 12月期 | 355 710 12/28 | 210 841 6/27 | 6,910,400 1,727,600 8/29 | 920億9807万 | 545億4540万 | +17.73% 10/14 | -13.31% 2/16 |
| 2017年 12月期 | 483 965 6/21 | 284 567 2/16 | 4,453,800 2,226,900 11/1 | 1251億7555万 | 735億4874万 | +20.82% 5/15 | -16.02% 11/15 |
| 2018年 12月期 | 806 1,612 6/18 | 331 661 1/4 | 4,545,000 2,272,500 11/2 | 2091億154万 | 857億4201万 | +26.48% 6/18 | -22.09% 12/25 |
| 2019年 12月期 | 1,007 2,013 12/10 | 489 977 1/10 | 3,942,200 1,971,100 6/11 | 2611億1750万 | 1267億3214万 | +17.74% 11/12 | -12.7% 7/18 |
| 2020年 12月期 | 1,130 11/27 11/24 | 466 3/13 | 2,919,800 8/6 | 2931億5725万 | 1208億9493万 | +28.56% 9/17 | -29.81% 3/13 |
| 2021年 12月期 | 1,318 11/8 | 831 5/13 | 2,582,400 6/18 | 3419億3032万 | 2155億8732万 | +19.54% 11/5 | -22.45% 1/28 |
| 2022年 12月期 | 956 1/4 | 337 12/28 | 6,559,100 7/21 | 2480億1622万 | 874億2831万 | +29.03% 8/1 | -27.63% 5/12 |
| 2023年 12月期 | 509 9/13 | 251 3/16 | 7,058,700 6/22 | 1320億5048万 | 651億1723万 | +20.95% 8/1 | -21.85% 2/27 |
| 最新 | 370 2024/4/17 | 1,083,700 | 959億8954万 | -6.09% 394 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -39%（0.61倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 67%（1.67倍）
- 2013/12/30 vs 2012/12/28
- 533%（6.33倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 49%（1.49倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/04/17 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
14円（2008/10/28） - 2628%（27.28倍）
370円（4/17）