株価チャート
株価
4/22
- 前日 (4/19)
- 467
- 始値
- 475
- 高値
- 477
- 安値
- 469
- 終値 +1.71%
- 475
- 出来高 -38.55%
- 123,700
乖離率
- 株価（5日）
移動平均値 - -0.42%
477 - 株価（25日）
移動平均値 - -3.06%
490 - 出来高（5日）
移動平均値 - -18.83%
152,400
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 475 | 477 | 469 | 475 | +1.71% | 123,700 | 181億2410万 | -3.06% | 68.28 | 1.25 |
| 04/19 | 480 | 482 | 467 | 467 | -3.11% | 201,300 | 178億1885万 | -4.69% | 67.13 | 1.23 |
| 04/18 | 482 | 486 | 480 | 482 | +0.84% | 105,800 | 183億9119万 | -1.83% | 69.28 | 1.27 |
| 04/17 | 482 | 483 | 472 | 478 | -1.24% | 225,000 | 182億3856万 | -3.04% | 68.71 | 1.26 |
| 04/16 | 485 | 487 | 480 | 484 | -0.82% | 106,200 | 184億6750万 | -2.02% | 69.57 | 1.27 |
| 04/15 | 489 | 495 | 488 | 488 | -0.61% | 90,500 | 186億2012万 | -1.61% | 70.15 | 1.28 |
| 04/12 | 485 | 494 | 485 | 491 | +1.03% | 85,800 | 187億3459万 | -1.21% | 70.58 | 1.29 |
| 04/11 | 481 | 487 | 479 | 486 | -0.21% | 74,800 | 185億4381万 | -2.41% | 69.86 | 1.28 |
| 04/10 | 484 | 492 | 484 | 487 | +1.04% | 88,400 | 185億8197万 | -2.6% | 70 | 1.28 |
| 04/09 | 484 | 484 | 476 | 482 | +0.42% | 133,100 | 183億9119万 | -3.79% | 69.28 | 1.27 |
| 04/08 | 485 | 485 | 479 | 480 | 0% | 84,000 | 183億1488万 | -4.38% | 69 | 1.26 |
| 04/05 | 473 | 483 | 470 | 480 | +0.21% | 140,100 | 183億1488万 | -4.76% | 69 | 1.26 |
| 04/04 | 494 | 494 | 474 | 479 | -2.04% | 245,500 | 182億7672万 | -5.15% | 68.85 | 1.26 |
| 04/03 | 481 | 497 | 480 | 489 | +0.62% | 128,900 | 186億5828万 | -3.55% | 70.29 | 1.29 |
| 04/02 | 497 | 497 | 486 | 486 | -2.21% | 129,300 | 185億4381万 | -4.33% | 69.86 | 1.28 |
| 04/01 | 517 | 517 | 496 | 497 | -3.68% | 109,500 | 189億6353万 | -2.55% | 71.44 | 1.31 |
| 03/29 | 510 | 516 | 509 | 516 | +1.18% | 69,600 | 196億8849万 | +1.18% | 74.17 | 1.36 |
| 03/28 | 509 | 514 | 508 | 510 | +0.39% | 119,500 | 194億5956万 | 0% | 73.31 | 1.34 |
| 03/27 | 500 | 508 | 493 | 508 | +2.63% | 157,100 | 193億8324万 | -0.59% | 73.02 | 1.34 |
| 03/26 | 497 | 501 | 491 | 495 | -0.8% | 140,400 | 188億8722万 | -3.32% | 71.15 | 1.3 |
| 03/25 | 504 | 508 | 497 | 499 | -0.6% | 171,100 | 190億3984万 | -2.73% | 71.73 | 1.31 |
| 03/22 | 497 | 504 | 491 | 502 | +1.21% | 170,900 | 191億5431万 | -2.14% | 72.16 | 1.32 |
| 03/21 | 487 | 498 | 487 | 496 | +3.33% | 235,800 | 189億2537万 | -3.5% | 71.3 | 1.31 |
| 03/19 | 498 | 499 | 477 | 480 | -4.38% | 470,800 | 183億1488万 | -6.61% | 69 | 1.26 |
| 03/18 | 495 | 509 | 495 | 502 | +2.03% | 288,700 | 191億5431万 | -2.52% | 72.16 | 1.32 |
| 03/15 | 498 | 503 | 489 | 492 | -0.61% | 299,500 | 187億7275万 | -4.28% | 70.72 | 1.29 |
| 03/14 | 521 | 523 | 489 | 495 | -5.17% | 445,000 | 188億8722万 | -3.7% | 71.15 | 1.3 |
| 03/13 | 520 | 540 | 502 | 522 | +1.56% | 789,100 | 199億1743万 | +1.75% | 75.03 | 1.37 |
| 03/12 | 514 | 518 | 505 | 514 | -0.39% | 296,200 | 196億1218万 | +0.19% | 73.88 | 1.35 |
| 03/11 | 520 | 524 | 510 | 516 | -2.46% | 140,200 | 196億8849万 | +0.78% | 74.17 | 1.36 |
| 03/08 | 512 | 532 | 511 | 529 | +3.32% | 186,400 | 201億8452万 | +3.52% | 76.04 | 1.39 |
| 03/07 | 527 | 528 | 512 | 512 | -2.1% | 129,100 | 195億3587万 | +0.39% | 73.6 | 1.35 |
| 03/06 | 511 | 527 | 510 | 523 | +1.95% | 114,200 | 199億5558万 | +2.75% | 75.18 | 1.38 |
| 03/05 | 525 | 525 | 513 | 513 | -2.47% | 74,900 | 195億7402万 | +0.79% | 73.74 | 1.35 |
| 03/04 | 521 | 539 | 520 | 526 | +0.96% | 203,200 | 200億7005万 | +3.14% | 75.61 | 1.38 |
| 03/01 | 512 | 523 | 512 | 521 | +1.76% | 73,700 | 198億7927万 | +1.96% | 74.89 | 1.37 |
| 02/29 | 516 | 516 | 510 | 512 | -1.35% | 86,200 | 195億3587万 | +0.2% | 73.6 | 1.35 |
| 02/28 | 517 | 527 | 516 | 519 | -0.38% | 65,400 | 198億296万 | +1.57% | 74.6 | 1.37 |
| 02/27 | 525 | 527 | 520 | 521 | -0.38% | 74,500 | 198億7927万 | +1.96% | 74.89 | 1.37 |
| 02/26 | 515 | 535 | 514 | 523 | +1.55% | 138,800 | 199億5558万 | +2.55% | 75.18 | 1.38 |
| 02/22 | 525 | 525 | 513 | 515 | 0% | 95,000 | 196億5034万 | +0.98% | 74.03 | 1.36 |
| 02/21 | 519 | 526 | 515 | 515 | -0.96% | 87,100 | 196億5034万 | +1.18% | 74.03 | 1.36 |
| 02/20 | 524 | 524 | 512 | 520 | -1.14% | 162,600 | 198億4112万 | +2.36% | 74.75 | 1.37 |
| 02/19 | 534 | 534 | 520 | 526 | -1.68% | 289,800 | 200億7005万 | +3.75% | 75.61 | 1.38 |
| 02/16 | 511 | 535 | 511 | 535 | +5.94% | 532,400 | 204億1346万 | +5.94% | 76.9 | 1.41 |
| 02/15 | 510 | 510 | 499 | 505 | -0.39% | 162,800 | 192億6878万 | +0.4% | 72.59 | 1.33 |
| 02/14 | 504 | 512 | 502 | 507 | -0.39% | 177,500 | 193億4509万 | +1.2% | 72.88 | 1.33 |
| 02/13 | 495 | 509 | 495 | 509 | +2.83% | 311,300 | 194億2140万 | +1.8% | 73.16 | 1.34 |
| 02/09 | 483 | 498 | 481 | 495 | +2.06% | 220,700 | 188億8722万 | -0.8% | 71.15 | 1.3 |
| 02/08 | 484 | 485 | 477 | 485 | 0% | 210,900 | 185億566万 | -2.61% | 69.71 | 1.28 |
| 02/07 | 487 | 490 | 483 | 485 | -0.61% | 199,300 | 185億566万 | -2.61% | 69.71 | 1.28 |
| 02/06 | 498 | 498 | 488 | 488 | -2.2% | 200,100 | 186億2012万 | -2.01% | 70.15 | 1.28 |
| 02/05 | 500 | 502 | 494 | 499 | -0.99% | 214,700 | 190億3984万 | +0.4% | 71.73 | 1.31 |
| 02/02 | 493 | 504 | 490 | 504 | +2.65% | 260,900 | 192億3062万 | +1.61% | 72.45 | 1.33 |
| 02/01 | 494 | 498 | 486 | 491 | -2.39% | 277,600 | 187億3459万 | -0.41% | 70.58 | 1.29 |
| 01/31 | 497 | 503 | 492 | 503 | +1.21% | 341,300 | 191億9246万 | +2.24% | - | 1.32 |
| 01/30 | 508 | 511 | 497 | 497 | -4.24% | 682,800 | 189億6353万 | +1.64% | - | 1.31 |
| 01/29 | 529 | 529 | 517 | 519 | -3.17% | 925,200 | 198億296万 | +6.57% | - | 1.37 |
| 01/26 | 537 | 545 | 529 | 536 | -1.11% | 477,000 | 204億5161万 | +10.74% | - | 1.41 |
| 01/25 | 516 | 547 | 512 | 542 | +5.04% | 577,700 | 206億8055万 | +12.68% | - | 1.43 |
| 01/24 | 514 | 526 | 512 | 516 | +0.39% | 284,100 | 196億8849万 | +8.18% | - | 1.36 |
| 01/23 | 521 | 521 | 511 | 514 | -1.15% | 329,100 | 196億1218万 | +8.44% | - | 1.35 |
| 01/22 | 524 | 537 | 516 | 520 | +2.97% | 676,200 | 198億4112万 | +10.4% | - | 1.37 |
| 01/19 | 524 | 528 | 501 | 505 | -2.13% | 670,000 | 192億6878万 | +7.45% | - | 1.33 |
| 01/18 | 503 | 521 | 501 | 516 | +2.58% | 653,500 | 196億8849万 | +10.02% | - | 1.36 |
| 01/17 | 489 | 512 | 488 | 503 | +3.5% | 606,700 | 191億9246万 | +7.48% | - | 1.32 |
| 01/16 | 485 | 489 | 481 | 486 | +0.21% | 220,000 | 185億4381万 | +3.85% | - | 1.28 |
| 01/15 | 488 | 490 | 482 | 485 | +1.25% | 211,600 | 185億566万 | +3.41% | - | 1.28 |
| 01/12 | 478 | 484 | 473 | 479 | +0.84% | 196,300 | 182億7672万 | +2.13% | - | 1.26 |
| 01/11 | 483 | 483 | 472 | 475 | 0% | 192,000 | 181億2410万 | +1.06% | - | 1.25 |
| 01/10 | 479 | 481 | 474 | 475 | -0.84% | 200,700 | 181億2410万 | +0.64% | - | 1.25 |
| 01/09 | 475 | 486 | 475 | 479 | +1.7% | 179,300 | 182億7672万 | +1.05% | - | 1.26 |
| 01/05 | 488 | 489 | 471 | 471 | -3.09% | 204,100 | 179億7147万 | -1.05% | - | 1.24 |
| 01/04 | 487 | 489 | 475 | 486 | +0.62% | 133,400 | 185億4381万 | +1.46% | - | 1.28 |
| 2023 | ||||||||||
| 12/29 | 480 | 483 | 477 | 483 | +1.05% | 95,900 | 184億2934万 | +0.21% | - | 1.27 |
| 12/28 | 476 | 480 | 470 | 478 | +0.63% | 142,300 | 182億3856万 | -1.24% | - | 1.26 |
| 12/27 | 453 | 475 | 452 | 475 | +5.56% | 238,000 | 181億2410万 | -2.26% | - | 1.25 |
| 12/26 | 446 | 455 | 446 | 450 | +0.9% | 196,400 | 171億7020万 | -7.79% | - | 1.18 |
| 12/25 | 452 | 452 | 444 | 446 | -1.11% | 117,700 | 170億1757万 | -8.98% | - | 1.17 |
| 12/22 | 441 | 452 | 441 | 451 | +2.97% | 176,100 | 172億835万 | -8.33% | - | 1.19 |
| 12/21 | 441 | 445 | 437 | 438 | -1.13% | 156,900 | 167億1232万 | -11.34% | - | 1.15 |
| 12/20 | 451 | 455 | 443 | 443 | -1.77% | 172,800 | 169億310万 | -10.69% | - | 1.17 |
| 12/19 | 451 | 454 | 448 | 451 | +0.22% | 119,700 | 172億835万 | -9.44% | - | 1.19 |
| 12/18 | 450 | 453 | 447 | 450 | -0.88% | 152,000 | 171億7020万 | -9.82% | - | 1.18 |
| 12/15 | 446 | 462 | 445 | 454 | +3.18% | 350,300 | 173億2282万 | -9.2% | - | 1.19 |
| 12/14 | 445 | 458 | 435 | 440 | -1.12% | 416,000 | 167億8864万 | -12.18% | - | 1.16 |
| 12/13 | 453 | 460 | 441 | 445 | -8.25% | 897,300 | 169億7942万 | -11.35% | - | 1.17 |
| 12/12 | 490 | 495 | 477 | 485 | -0.61% | 361,100 | 185億566万 | -3.58% | - | 1.28 |
| 12/11 | 484 | 491 | 481 | 488 | +1.04% | 166,200 | 186億2012万 | -2.98% | - | 1.28 |
| 12/08 | 485 | 488 | 481 | 483 | -2.82% | 204,900 | 184億2934万 | -3.78% | - | 1.27 |
| 12/07 | 505 | 507 | 497 | 497 | -3.31% | 116,600 | 189億6353万 | -0.8% | - | 1.31 |
| 12/06 | 491 | 517 | 491 | 514 | +5.11% | 185,200 | 196億1218万 | +2.8% | - | 1.35 |
| 12/05 | 494 | 506 | 489 | 489 | -3.55% | 192,700 | 186億5828万 | -1.61% | - | 1.29 |
| 12/04 | 508 | 512 | 498 | 507 | -0.98% | 171,300 | 193億4509万 | +2.22% | - | 1.33 |
| 12/01 | 533 | 533 | 512 | 512 | -4.3% | 151,300 | 195億3587万 | +3.64% | - | 1.35 |
| 11/30 | 540 | 542 | 533 | 535 | -0.93% | 78,100 | 204億1346万 | +8.74% | - | 1.41 |
| 11/29 | 541 | 547 | 538 | 540 | -0.92% | 94,600 | 206億424万 | +10.43% | - | 1.42 |
| 11/28 | 540 | 549 | 534 | 545 | +1.11% | 124,300 | 207億9502万 | +12.14% | - | 1.43 |
| 11/27 | 539 | 546 | 533 | 539 | +0.56% | 120,500 | 205億6608万 | +11.36% | - | 1.42 |
| 11/24 | 536 | 537 | 528 | 536 | +0.75% | 89,300 | 204億5161万 | +11.43% | - | 1.41 |
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 1月期 | 347 2,775 10/26 | 221 1,770 11/29 | 14,530,400 1,816,300 10/26 | 100億3440万 | 64億32万 | +15.38% 1/18 | -14.18% 12/1 |
| 2013年 1月期 | 426 1,700 1/28 1,703 1/25 | 232 1,854 7/25 | 3,686,400 460,800 11/6 | 123億1609万 | 67億406万 | +20.05% 10/4 9/28 | -15.14% 5/18 |
| 2014年 1月期 | 1,020 2,040 1/15 | 345 1,378 2/15 | 3,132,000 783,000 3/12 | 387億4449万 | 99億6569万 | +48.18% 4/30 | -22.76% 6/6 |
| 2015年 1月期 | 935 1,869 2/27 | 391 781 12/22 | 2,758,800 1,379,400 3/11 | 355億2445万 | 148億7036万 | +14.19% 11/26 | -20.93% 3/25 |
| 2016年 1月期 | 653 1,306 6/15 | 385 769 2/9 | 3,505,800 1,752,900 3/11 | 248億7041万 | 146億4268万 | +21.01% 3/11 | -19.29% 8/25 |
| 2017年 1月期 | 556 1,111 1/30 1,111 6/9 他2件 | 343 685 8/29 | 2,665,400 1,332,700 3/9 | 211億6854万 | 130億4541万 | +19.99% 9/27 | -21.75% 6/24 |
| 2018年 1月期 | 1,183 2,365 1/26 | 516 1,032 2/6 | 1,611,200 805,600 6/12 | 450億7311万 | 196億6331万 | +17.65% 6/13 | -9.76% 2/14 |
| 2019年 1月期 | 1,585 3,170 9/27 | 843 1/30 | 1,622,200 811,100 9/10 | 604億2020万 | 321億3516万 | +21.84% 9/11 | -20.95% 12/25 |
| 2020年 1月期 | 1,320 6/12 | 838 2/8 | 1,427,300 6/10 | 503億1840万 | 319億4456万 | +21.35% 6/11 | -16.19% 3/9 |
| 2021年 1月期 | 1,237 1/27 1/21 | 579 3/19 | 936,400 6/8 | 471億9897万 | 220億7194万 | +14.87% 6/5 | -29.91% 3/19 |
| 2022年 1月期 | 1,469 4/2 | 892 1/25 | 654,000 9/6 | 560億5116万 | 340億3515万 | +16.19% 3/19 | -15.87% 5/13 |
| 2023年 1月期 | 1,224 3/16 | 773 12/26 | 638,800 9/12 | 467億294万 | 294億9458万 | +15.89% 3/15 | -15.03% 6/20 |
| 2024年 1月期 | 993 5/23 | 435 12/14 | 925,200 1/29 | 378億8890万 | 165億9786万 | +12.76% 1/25 | -22.75% 10/4 |
| 最新 | 475 2024/4/22 | 123,700 | 181億2410万 | -3.06% 490 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 149%（2.49倍）
- 2014/12/30 vs 2013/12/30
- -54%（0.46倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 112%（2.12倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -42%（0.58倍）
- 2024/04/22 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
221円（2011/11/29） - 115%（2.15倍）
475円（4/22）