株価チャート
株価
4/18
- 前日 (4/17)
- 299
- 始値
- 299
- 高値
- 300
- 安値
- 299
- 終値 +0.33%
- 300
- 出来高 -80.15%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.33%
301 - 株価（25日）
移動平均値 - -1.64%
305 - 出来高（5日）
移動平均値 - -64.29%
7,280
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 299 | 300 | 299 | 300 | +0.33% | 2,600 | 29億5659万 | -1.64% | 29.49 | 1.06 |
| 04/17 | 301 | 303 | 299 | 299 | -0.66% | 13,100 | 29億4673万 | -1.97% | 29.39 | 1.06 |
| 04/16 | 304 | 304 | 301 | 301 | -0.33% | 11,300 | 29億6644万 | -1.31% | 29.59 | 1.07 |
| 04/15 | 303 | 303 | 302 | 302 | -0.33% | 5,400 | 29億7630万 | -0.98% | 29.69 | 1.07 |
| 04/12 | 303 | 304 | 302 | 303 | 0% | 4,000 | 29億8615万 | -0.66% | 29.79 | 1.07 |
| 04/11 | 303 | 304 | 303 | 303 | -0.33% | 1,600 | 29億8615万 | -0.66% | 29.79 | 1.07 |
| 04/10 | 305 | 305 | 303 | 304 | -0.33% | 3,900 | 29億9601万 | -0.33% | 29.89 | 1.08 |
| 04/09 | 304 | 306 | 303 | 305 | +0.66% | 3,300 | 30億586万 | 0% | 29.98 | 1.08 |
| 04/08 | 303 | 304 | 303 | 303 | -0.33% | 6,400 | 29億8615万 | -0.66% | 29.79 | 1.07 |
| 04/05 | 306 | 307 | 304 | 304 | -0.98% | 5,000 | 29億9601万 | -0.33% | 29.89 | 1.08 |
| 04/04 | 307 | 307 | 306 | 307 | +0.33% | 3,300 | 30億2557万 | +0.66% | 30.18 | 1.09 |
| 04/03 | 305 | 307 | 305 | 306 | +0.33% | 2,500 | 30億1572万 | +0.33% | 30.08 | 1.08 |
| 04/02 | 306 | 307 | 304 | 305 | -0.33% | 5,500 | 30億586万 | 0% | 29.98 | 1.08 |
| 04/01 | 307 | 307 | 305 | 306 | 0% | 9,800 | 30億1572万 | +0.33% | 30.08 | 1.08 |
| 03/29 | 306 | 307 | 305 | 306 | 0% | 7,300 | 30億1572万 | +0.33% | 30.08 | 1.08 |
| 03/28 | 308 | 308 | 305 | 306 | 0% | 3,900 | 30億1572万 | +0.33% | 30.08 | 1.08 |
| 03/27 | 305 | 307 | 305 | 306 | +0.33% | 5,800 | 30億1572万 | +0.33% | 30.08 | 1.08 |
| 03/26 | 307 | 307 | 304 | 305 | -0.65% | 8,200 | 30億586万 | 0% | 29.98 | 1.08 |
| 03/25 | 309 | 309 | 302 | 307 | -0.65% | 24,900 | 30億2557万 | +0.66% | 30.18 | 1.09 |
| 03/22 | 309 | 309 | 306 | 309 | 0% | 6,100 | 30億4528万 | +1.31% | 30.38 | 1.1 |
| 03/21 | 310 | 310 | 308 | 309 | +0.32% | 3,900 | 30億4528万 | +1.31% | 30.38 | 1.1 |
| 03/19 | 308 | 309 | 306 | 308 | -0.32% | 4,300 | 30億3543万 | +1.32% | 30.28 | 1.09 |
| 03/18 | 306 | 309 | 306 | 309 | +0.98% | 5,200 | 30億4528万 | +1.64% | 30.38 | 1.1 |
| 03/15 | 306 | 307 | 305 | 306 | +0.66% | 6,100 | 30億1572万 | +0.66% | 30.08 | 1.08 |
| 03/14 | 304 | 304 | 302 | 304 | 0% | 3,600 | 29億9601万 | +0.33% | 29.89 | 1.08 |
| 03/13 | 303 | 304 | 302 | 304 | +0.66% | 3,700 | 29億9601万 | +0.33% | 29.89 | 1.08 |
| 03/12 | 302 | 303 | 301 | 302 | -0.33% | 13,200 | 29億7630万 | -0.33% | 29.69 | 1.07 |
| 03/11 | 302 | 303 | 302 | 303 | +0.33% | 9,700 | 29億8615万 | 0% | 29.79 | 1.07 |
| 03/08 | 303 | 304 | 302 | 302 | 0% | 5,600 | 29億7630万 | -0.33% | 29.69 | 1.07 |
| 03/07 | 304 | 305 | 302 | 302 | -0.66% | 5,900 | 29億7630万 | -0.33% | 29.69 | 1.07 |
| 03/06 | 305 | 305 | 302 | 304 | +0.33% | 9,500 | 29億9601万 | +0.33% | 29.89 | 1.08 |
| 03/05 | 302 | 303 | 302 | 303 | 0% | 7,800 | 29億8615万 | 0% | 29.79 | 1.07 |
| 03/04 | 302 | 303 | 301 | 303 | +0.33% | 7,200 | 29億8615万 | -0.33% | 29.79 | 1.07 |
| 03/01 | 305 | 305 | 302 | 302 | -0.33% | 5,200 | 29億7630万 | -0.66% | 29.69 | 1.07 |
| 02/29 | 305 | 305 | 303 | 303 | -0.33% | 4,900 | 29億8615万 | -0.33% | 29.79 | 1.07 |
| 02/28 | 302 | 304 | 302 | 304 | 0% | 12,500 | 29億9601万 | 0% | 29.89 | 1.08 |
| 02/27 | 304 | 306 | 303 | 304 | 0% | 4,200 | 29億9601万 | 0% | 29.89 | 1.08 |
| 02/26 | 308 | 308 | 304 | 304 | -0.65% | 6,900 | 29億9601万 | 0% | 29.89 | 1.08 |
| 02/22 | 305 | 307 | 304 | 306 | +0.33% | 4,200 | 30億1572万 | +0.66% | 30.08 | 1.08 |
| 02/21 | 308 | 308 | 305 | 305 | -0.97% | 5,200 | 30億586万 | +0.33% | 29.98 | 1.08 |
| 02/20 | 308 | 309 | 306 | 308 | 0% | 6,100 | 30億3543万 | +1.32% | 30.28 | 1.09 |
| 02/19 | 305 | 308 | 305 | 308 | +0.98% | 5,500 | 30億3543万 | +1.32% | 30.28 | 1.09 |
| 02/16 | 299 | 305 | 299 | 305 | +2.35% | 13,400 | 30億586万 | +0.33% | 29.98 | 1.08 |
| 02/15 | 310 | 314 | 298 | 298 | -3.25% | 39,600 | 29億3687万 | -2.3% | 29.3 | 1.06 |
| 02/14 | 307 | 330 | 301 | 308 | +2.33% | 133,600 | 30億3543万 | +0.98% | 30.28 | 1.09 |
| 02/13 | 300 | 301 | 299 | 301 | +0.33% | 11,000 | 29億6644万 | -1.31% | 29.59 | 1.07 |
| 02/09 | 300 | 301 | 300 | 300 | -0.33% | 6,800 | 29億5659万 | -1.64% | 29.49 | 1.06 |
| 02/08 | 301 | 301 | 300 | 301 | 0% | 2,900 | 29億6644万 | -1.63% | 29.59 | 1.07 |
| 02/07 | 301 | 302 | 300 | 301 | 0% | 3,300 | 29億6644万 | -1.63% | 29.59 | 1.07 |
| 02/06 | 300 | 301 | 300 | 301 | 0% | 3,300 | 29億6644万 | -1.63% | 29.59 | 1.07 |
| 02/05 | 301 | 303 | 299 | 301 | -0.66% | 15,000 | 29億6644万 | -1.95% | 29.59 | 1.07 |
| 02/02 | 304 | 304 | 300 | 303 | +0.33% | 6,300 | 29億8615万 | -1.3% | 29.79 | 1.07 |
| 02/01 | 304 | 305 | 302 | 302 | -0.66% | 9,900 | 29億7630万 | -1.63% | 29.69 | 1.07 |
| 01/31 | 302 | 304 | 302 | 304 | +1% | 5,100 | 29億9601万 | -0.98% | 29.89 | 1.08 |
| 01/30 | 308 | 309 | 301 | 301 | -2.59% | 53,000 | 29億6644万 | -2.27% | 29.59 | 1.07 |
| 01/29 | 309 | 309 | 305 | 309 | +0.32% | 10,000 | 30億4528万 | 0% | 30.38 | 1.1 |
| 01/26 | 309 | 309 | 307 | 308 | +0.33% | 6,800 | 30億3543万 | -0.32% | 30.28 | 1.09 |
| 01/25 | 306 | 309 | 306 | 307 | +0.33% | 11,500 | 30億2557万 | -0.97% | 30.18 | 1.09 |
| 01/24 | 305 | 307 | 305 | 306 | +0.33% | 8,900 | 30億1572万 | -1.29% | 30.08 | 1.08 |
| 01/23 | 305 | 307 | 304 | 305 | 0% | 10,800 | 30億586万 | -1.93% | 29.98 | 1.08 |
| 01/22 | 305 | 306 | 304 | 305 | -0.33% | 5,800 | 30億586万 | -2.24% | 29.98 | 1.08 |
| 01/19 | 306 | 307 | 305 | 306 | 0% | 7,400 | 30億1572万 | -1.92% | 30.08 | 1.08 |
| 01/18 | 306 | 307 | 306 | 306 | +0.33% | 2,100 | 30億1572万 | -1.92% | 30.08 | 1.08 |
| 01/17 | 307 | 308 | 305 | 305 | -0.33% | 3,800 | 30億586万 | -2.56% | 29.98 | 1.08 |
| 01/16 | 308 | 309 | 306 | 306 | -0.65% | 7,000 | 30億1572万 | -2.55% | 30.08 | 1.08 |
| 01/15 | 309 | 309 | 306 | 308 | -0.32% | 7,100 | 30億3543万 | -2.22% | 30.28 | 1.09 |
| 01/12 | 311 | 312 | 308 | 309 | -0.96% | 7,500 | 30億4528万 | -2.52% | 30.38 | 1.1 |
| 01/11 | 312 | 313 | 309 | 312 | 0% | 11,100 | 30億7485万 | -1.89% | 30.67 | 1.11 |
| 01/10 | 308 | 312 | 308 | 312 | +0.65% | 19,900 | 30億7485万 | -2.19% | 30.67 | 1.11 |
| 01/09 | 307 | 310 | 307 | 310 | +0.65% | 7,700 | 30億5514万 | -3.13% | 30.47 | 1.1 |
| 01/05 | 307 | 310 | 306 | 308 | +0.33% | 6,500 | 30億3543万 | -4.35% | 30.28 | 1.09 |
| 01/04 | 307 | 309 | 305 | 307 | -0.65% | 9,000 | 30億2557万 | -4.95% | 30.18 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 306 | 310 | 305 | 309 | +0.65% | 8,000 | 30億4528万 | -4.92% | 38.1 | 1.11 |
| 12/28 | 303 | 309 | 303 | 307 | -0.65% | 14,900 | 30億2557万 | -5.83% | 37.86 | 1.1 |
| 12/27 | 306 | 311 | 305 | 309 | +0.98% | 27,800 | 30億4528万 | -5.79% | 38.1 | 1.11 |
| 12/26 | 308 | 308 | 306 | 306 | -0.33% | 14,200 | 30億1572万 | -7.27% | 37.73 | 1.1 |
| 12/25 | 308 | 309 | 305 | 307 | -0.65% | 10,900 | 30億2557万 | -7.25% | 37.86 | 1.1 |
| 12/22 | 319 | 319 | 308 | 309 | -3.13% | 24,600 | 30億4528万 | -7.49% | 38.1 | 1.11 |
| 12/21 | 320 | 323 | 317 | 319 | -0.62% | 18,000 | 31億4384万 | -4.49% | 39.34 | 1.14 |
| 12/20 | 320 | 322 | 317 | 321 | -0.93% | 11,800 | 31億6355万 | -3.6% | 39.58 | 1.15 |
| 12/19 | 321 | 326 | 321 | 324 | +0.93% | 9,000 | 31億9311万 | -2.41% | 39.95 | 1.16 |
| 12/18 | 320 | 323 | 319 | 321 | 0% | 11,800 | 31億6355万 | -3.02% | 39.58 | 1.15 |
| 12/15 | 320 | 325 | 320 | 321 | +0.63% | 8,400 | 31億6355万 | -2.73% | 39.58 | 1.15 |
| 12/14 | 322 | 326 | 319 | 319 | -0.93% | 9,200 | 31億4384万 | -3.33% | 39.34 | 1.14 |
| 12/13 | 309 | 323 | 309 | 322 | +4.21% | 20,200 | 31億7340万 | -2.13% | 39.71 | 1.15 |
| 12/12 | 315 | 318 | 309 | 309 | -1.9% | 10,800 | 30億4528万 | -5.79% | 38.1 | 1.11 |
| 12/11 | 311 | 324 | 309 | 315 | -1.25% | 24,700 | 31億441万 | -3.96% | 38.84 | 1.13 |
| 12/08 | 335 | 336 | 319 | 319 | -4.78% | 19,900 | 31億4384万 | -2.45% | 39.34 | 1.14 |
| 12/07 | 342 | 344 | 335 | 335 | -2.05% | 16,100 | 33億152万 | +2.76% | 41.31 | 1.2 |
| 12/06 | 341 | 346 | 341 | 342 | +0.29% | 12,600 | 33億7051万 | +5.23% | 42.17 | 1.22 |
| 12/05 | 342 | 346 | 341 | 341 | -0.29% | 7,500 | 33億6065万 | +5.57% | 42.05 | 1.22 |
| 12/04 | 342 | 345 | 342 | 342 | 0% | 10,100 | 33億7051万 | +6.21% | 42.17 | 1.22 |
| 12/01 | 346 | 348 | 342 | 342 | -1.16% | 9,300 | 33億7051万 | +6.54% | 42.17 | 1.22 |
| 11/30 | 345 | 348 | 344 | 346 | +0.29% | 11,300 | 34億993万 | +7.79% | 42.67 | 1.24 |
| 11/29 | 341 | 347 | 341 | 345 | -0.29% | 19,900 | 34億7万 | +7.81% | 42.54 | 1.24 |
| 11/28 | 345 | 348 | 343 | 346 | +0.29% | 11,200 | 34億993万 | +8.46% | 42.67 | 1.24 |
| 11/27 | 350 | 350 | 342 | 345 | -1.15% | 22,200 | 34億7万 | +8.49% | 42.54 | 1.24 |
| 11/24 | 351 | 353 | 341 | 349 | +0.29% | 40,700 | 34億3949万 | +10.09% | 43.04 | 1.25 |
| 11/22 | 345 | 351 | 340 | 348 | +0.87% | 46,100 | 34億2964万 | +10.13% | 42.91 | 1.25 |
| 11/21 | 353 | 360 | 340 | 345 | -1.15% | 76,700 | 34億7万 | +9.52% | 42.54 | 1.24 |
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 | 203 243,999 1/4 | 99 119,199 12/9 119,001 12/8 他2件 | 27,603 23 7/28 | - | - | +16.5% 4/28 | -24.69% 2/12 |
| 2009年 12月期 | 107 129,001 6/26 | 56 67,000 2/25 | 105,611 88 3/2 | - | - | +42.02% 5/27 | -26.13% 2/16 |
| 2010年 12月期 | 167 200,000 6/21 | 76 90,999 1/4 | 201,620 168 5/26 | 13億4100万 | 6億1014万 | +35.41% 4/27 | -21.32% 8/17 |
| 2011年 12月期 | 185 740 3/1 740 2/28 | 113 450 3/15 | 97,600 24,400 2/14 | 14億8865万 | 9億526万 | +27.2% 2/28 | -23.08% 3/15 |
| 2012年 12月期 | 134 536 4/2 536 3/29 | 113 453 10/11 | 42,000 10,500 5/18 | 10億7827万 | 9億1130万 | +7.7% 10/31 | -7.57% 5/18 |
| 2013年 12月期 | 1,013 4,050 10/28 | 119 475 1/4 | 2,071,600 517,900 10/28 | 81億4739万 | 9億5555万 | +143.51% 10/25 | -31.14% 2/4 |
| 2014年 12月期 | 441 1,765 1/14 | 227 910 3/27 908 3/26 | 833,600 208,400 11/7 | 35億6300万 | 18億8260万 | +13.09% 4/15 | -20.05% 3/26 |
| 2015年 12月期 | 289 1,156 12/7 | 203 811 8/25 | 682,000 170,500 4/21 | 24億1788万 | 16億9385万 | +11.79% 4/21 | -19.15% 1/21 |
| 2016年 12月期 | 282 563 1/7 | 183 366 2/16 366 2/15 | 413,400 206,700 2/23 | 23億6764万 | 15億6223万 | +14.78% 2/23 | -15.7% 2/16 |
| 2017年 12月期 | 675 1,350 12/13 | 229 457 1/5 | 3,910,400 1,955,200 12/13 | 57億9960万 | 19億5266万 | +79.83% 1/24 | -5.85% 1/18 |
| 2018年 12月期 | 1,157 2,313 1/29 | 450 12/28 | 8,884,600 4,442,300 1/24 | 99億7134万 | 38億9988万 | +18.24% 2/20 | -25.19% 1/4 |
| 2019年 12月期 | 875 12/4 | 414 6/4 | 1,049,100 8/6 | 77億1330万 | 36億3293万 | +33.85% 8/6 | -14.31% 1/30 |
| 2020年 12月期 | 737 1/7 | 314 3/19 | 1,178,600 4/14 | 65億800万 | 27億7594万 | +38.66% 4/15 | -35.59% 3/19 |
| 2021年 12月期 | 639 6/14 3/25 | 508 3/4 | 553,400 3/26 | 58億3400万 | 46億3677万 | +20.35% 3/25 | -8.93% 1/27 |
| 2022年 12月期 | 549 12/20 | 406 3/9 | 163,400 12/29 | 53億9826万 | 39億8744万 | +11.05% 12/16 | -13.85% 1/5 |
| 2023年 12月期 | 463 1/30 | 291 10/31 | 669,600 11/17 | 45億5263万 | 28億6789万 | +21.1% 11/17 | -17.45% 8/22 |
| 最新 | 300 2024/4/18 | 2,600 | 29億5659万 | -1.64% 305 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/29 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/29
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 75%（1.75倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 227%（3.27倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
56円（2009/02/25） - 437%（5.37倍）
300円（4/18）