株価チャート
株価
4/24
- 前日 (4/23)
- 835
- 始値
- 835
- 高値
- 862
- 安値
- 835
- 終値 +1.8%
- 850
- 出来高 +32.43%
- 137,200
乖離率
- 株価（5日）
移動平均値 - +1.07%
841 - 株価（25日）
移動平均値 - -1.62%
864 - 出来高（5日）
移動平均値 - -12.37%
156,560
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 835 | 862 | 835 | 850 | +1.8% | 137,200 | 308億3050万 | -1.62% | 37.07 | 4.24 |
| 04/23 | 831 | 840 | 825 | 835 | +0.6% | 103,600 | 302億8643万 | -3.36% | 36.41 | 4.16 |
| 04/22 | 828 | 834 | 818 | 830 | +0.48% | 188,700 | 301億507万 | -3.94% | 36.19 | 4.14 |
| 04/19 | 858 | 860 | 823 | 826 | -4.51% | 232,500 | 299億5999万 | -4.4% | 36.02 | 4.12 |
| 04/18 | 848 | 866 | 841 | 865 | +1.88% | 120,800 | 313億7457万 | +0.12% | 37.72 | 4.31 |
| 04/17 | 865 | 870 | 841 | 849 | -2.41% | 143,200 | 307億9423万 | -1.62% | 37.02 | 4.23 |
| 04/16 | 874 | 878 | 866 | 870 | -0.8% | 104,600 | 315億5592万 | +0.81% | 37.94 | 4.34 |
| 04/15 | 877 | 883 | 871 | 877 | -1.24% | 99,600 | 318億982万 | +1.74% | 38.24 | 4.37 |
| 04/12 | 897 | 901 | 883 | 888 | +0.11% | 94,600 | 322億880万 | +3.26% | 38.72 | 4.43 |
| 04/11 | 898 | 899 | 883 | 887 | -2.53% | 101,700 | 321億7253万 | +3.38% | 38.68 | 4.42 |
| 04/10 | 906 | 916 | 903 | 910 | +0.66% | 176,600 | 330億677万 | +6.31% | 39.68 | 4.54 |
| 04/09 | 862 | 908 | 862 | 904 | +4.75% | 301,600 | 327億8914万 | +5.85% | 39.42 | 4.51 |
| 04/08 | 845 | 864 | 842 | 863 | +3.73% | 183,500 | 313億202万 | +1.29% | 37.63 | 4.3 |
| 04/05 | 828 | 839 | 823 | 832 | -1.07% | 159,200 | 301億7762万 | -2.12% | 36.28 | 4.15 |
| 04/04 | 840 | 844 | 830 | 841 | +0.72% | 158,600 | 305億406万 | -1.06% | 36.67 | 4.19 |
| 04/03 | 832 | 841 | 820 | 835 | -1.07% | 304,500 | 302億8643万 | -1.76% | 36.41 | 4.16 |
| 04/02 | 868 | 880 | 840 | 844 | -0.71% | 379,000 | 306億1287万 | -0.59% | 36.8 | 4.21 |
| 04/01 | 876 | 881 | 836 | 850 | -2.97% | 445,800 | 308億3050万 | +0.35% | 37.07 | 4.24 |
| 03/29 | 875 | 877 | 867 | 876 | +0.34% | 108,700 | 317億7355万 | +3.67% | 38.2 | 4.37 |
| 03/28 | 888 | 888 | 872 | 873 | -2.13% | 176,000 | 316億6474万 | +3.56% | 38.07 | 4.35 |
| 03/27 | 897 | 899 | 887 | 892 | -0.45% | 140,000 | 323億5389万 | +6.19% | 38.9 | 4.45 |
| 03/26 | 886 | 909 | 882 | 896 | +0.34% | 242,800 | 324億9897万 | +7.18% | 39.07 | 4.47 |
| 03/25 | 905 | 917 | 888 | 893 | +3.72% | 602,600 | 323億9016万 | +7.33% | 38.94 | 4.45 |
| 03/22 | 855 | 867 | 850 | 861 | +0.58% | 100,600 | 312億2948万 | +4.24% | 37.55 | 4.29 |
| 03/21 | 840 | 860 | 840 | 856 | +1.9% | 106,700 | 310億4813万 | +4.14% | 37.33 | 4.27 |
| 03/19 | 851 | 855 | 839 | 840 | -0.83% | 102,500 | 304億6779万 | +2.69% | 36.63 | 4.19 |
| 03/18 | 818 | 857 | 817 | 847 | +3.42% | 231,200 | 307億2168万 | +4.44% | 36.93 | 4.22 |
| 03/15 | 830 | 832 | 819 | 819 | -1.56% | 114,800 | 297億609万 | +1.87% | 35.71 | 4.08 |
| 03/14 | 838 | 839 | 821 | 832 | -0.95% | 170,700 | 301億7762万 | +4.26% | 36.28 | 4.15 |
| 03/13 | 858 | 860 | 836 | 840 | -2.21% | 119,800 | 304億6779万 | +6.06% | 36.63 | 4.19 |
| 03/12 | 834 | 859 | 821 | 859 | +3% | 239,600 | 311億5694万 | +9.43% | 37.46 | 4.28 |
| 03/11 | 830 | 846 | 825 | 834 | -0.48% | 145,100 | 302億5016万 | +7.2% | 36.37 | 4.16 |
| 03/08 | 826 | 849 | 826 | 838 | +1.45% | 203,000 | 303億9524万 | +8.69% | 36.54 | 4.18 |
| 03/07 | 854 | 855 | 821 | 826 | -2.59% | 266,000 | 299億5999万 | +7.97% | 36.02 | 4.12 |
| 03/06 | 861 | 872 | 840 | 848 | -0.7% | 341,900 | 307億5796万 | +11.73% | 36.98 | 4.23 |
| 03/05 | 842 | 864 | 839 | 854 | +1.55% | 173,900 | 309億7558万 | +13.56% | 37.24 | 4.26 |
| 03/04 | 830 | 858 | 826 | 841 | +1.94% | 370,000 | 305億406万 | +12.73% | 36.67 | 4.19 |
| 03/01 | 814 | 840 | 808 | 825 | +0.61% | 151,300 | 299億2372万 | +11.49% | 35.98 | 4.11 |
| 02/29 | 831 | 831 | 813 | 820 | -2.38% | 154,300 | 297億4236万 | +11.72% | 35.76 | 4.09 |
| 02/28 | 825 | 841 | 819 | 840 | +2.56% | 202,200 | 304億6779万 | +15.23% | 36.63 | 4.19 |
| 02/27 | 800 | 826 | 796 | 819 | +2.63% | 219,400 | 297億609万 | +13.28% | 35.71 | 4.08 |
| 02/26 | 797 | 820 | 795 | 798 | +0.25% | 166,200 | 289億4440万 | +11.14% | 34.8 | 3.98 |
| 02/22 | 818 | 822 | 795 | 796 | -3.52% | 206,200 | 288億7185万 | +11.48% | 34.71 | 3.97 |
| 02/21 | 822 | 840 | 820 | 825 | +1.6% | 491,900 | 299億2372万 | +16.2% | 35.98 | 4.11 |
| 02/20 | 789 | 814 | 778 | 812 | +3.97% | 357,500 | 294億5219万 | +15.18% | 35.41 | 4.05 |
| 02/19 | 788 | 803 | 777 | 781 | -0.89% | 291,200 | 283億2779万 | +11.41% | 34.06 | 3.89 |
| 02/16 | 740 | 788 | 736 | 788 | +5.91% | 495,800 | 285億8168万 | +12.73% | 34.36 | 3.93 |
| 02/15 | 770 | 774 | 744 | 744 | -3% | 253,900 | 269億8575万 | +6.9% | 32.44 | 3.71 |
| 02/14 | 751 | 774 | 750 | 767 | +1.86% | 533,500 | 278億1999万 | +10.2% | 33.45 | 3.82 |
| 02/13 | 750 | 773 | 741 | 753 | +10.9% | 1,617,800 | 273億1219万 | +8.5% | 32.84 | 3.75 |
| 02/09 | 673 | 680 | 668 | 679 | +1.04% | 179,600 | 246億2813万 | -1.88% | 29.61 | 3.38 |
| 02/08 | 674 | 675 | 664 | 672 | +0.3% | 146,600 | 243億7423万 | -3.17% | 29.3 | 3.35 |
| 02/07 | 684 | 690 | 668 | 670 | 0% | 224,300 | 243億169万 | -3.74% | 29.22 | 3.34 |
| 02/06 | 678 | 680 | 668 | 670 | -0.3% | 237,600 | 243億169万 | -4.15% | 29.22 | 3.34 |
| 02/05 | 668 | 678 | 665 | 672 | +0.75% | 241,800 | 243億7423万 | -4.14% | 29.3 | 3.35 |
| 02/02 | 675 | 675 | 666 | 667 | -0.3% | 178,600 | 241億9287万 | -5.26% | 29.09 | 3.32 |
| 02/01 | 681 | 681 | 665 | 669 | -1.76% | 295,200 | 242億6541万 | -5.24% | 29.17 | 3.33 |
| 01/31 | 682 | 684 | 678 | 681 | -0.58% | 75,400 | 247億67万 | -3.81% | 29.7 | 3.39 |
| 01/30 | 691 | 695 | 683 | 685 | +0.15% | 103,000 | 248億4575万 | -3.39% | 29.87 | 3.41 |
| 01/29 | 685 | 693 | 681 | 684 | +0.15% | 82,100 | 248億948万 | -3.8% | 29.83 | 3.41 |
| 01/26 | 678 | 690 | 677 | 683 | -0.73% | 212,100 | 247億7321万 | -4.07% | 29.78 | 3.4 |
| 01/25 | 686 | 688 | 671 | 688 | +0.29% | 200,900 | 249億5457万 | -3.64% | 30 | 3.43 |
| 01/24 | 691 | 695 | 684 | 686 | -0.87% | 135,700 | 248億8202万 | -4.06% | 29.91 | 3.42 |
| 01/23 | 701 | 704 | 692 | 692 | -1.14% | 110,800 | 250億9965万 | -3.35% | 30.18 | 3.45 |
| 01/22 | 693 | 705 | 690 | 700 | +1.45% | 98,300 | 253億8982万 | -2.37% | 30.52 | 3.49 |
| 01/19 | 700 | 703 | 690 | 690 | -0.14% | 182,000 | 250億2711万 | -3.77% | 30.09 | 3.44 |
| 01/18 | 685 | 695 | 684 | 691 | -0.43% | 256,200 | 250億6338万 | -3.76% | 30.13 | 3.44 |
| 01/17 | 706 | 707 | 690 | 694 | -1.28% | 259,100 | 251億7219万 | -3.48% | 30.26 | 3.46 |
| 01/16 | 719 | 719 | 703 | 703 | -1.26% | 162,200 | 254億9863万 | -2.23% | 30.66 | 3.5 |
| 01/15 | 729 | 729 | 709 | 712 | -2.06% | 190,400 | 258億2508万 | -1.11% | 31.05 | 3.55 |
| 01/12 | 728 | 731 | 721 | 727 | -0.14% | 130,100 | 263億6914万 | +0.97% | 31.7 | 3.62 |
| 01/11 | 727 | 732 | 722 | 728 | +0.28% | 146,100 | 264億541万 | +0.97% | 31.75 | 3.63 |
| 01/10 | 725 | 726 | 715 | 726 | +0.14% | 113,400 | 263億3287万 | +0.69% | 31.66 | 3.62 |
| 01/09 | 722 | 736 | 722 | 725 | +1.26% | 113,500 | 262億9660万 | +0.55% | 31.61 | 3.61 |
| 01/05 | 726 | 727 | 716 | 716 | -1.38% | 57,700 | 259億7016万 | -0.83% | 31.22 | 3.57 |
| 01/04 | 723 | 733 | 710 | 726 | +0.97% | 126,400 | 263億3287万 | +0.28% | 31.66 | 3.62 |
| 2023 | ||||||||||
| 12/29 | 733 | 735 | 716 | 719 | -1.64% | 93,900 | 260億7897万 | -0.69% | 37.95 | 3.65 |
| 12/28 | 720 | 732 | 707 | 731 | -0.95% | 206,500 | 265億1423万 | +0.69% | 38.58 | 3.71 |
| 12/27 | 738 | 742 | 727 | 738 | +1.23% | 214,900 | 267億6813万 | +1.37% | 38.95 | 3.75 |
| 12/26 | 725 | 738 | 725 | 729 | +0.28% | 116,000 | 264億4169万 | -0.27% | 38.48 | 3.7 |
| 12/25 | 727 | 731 | 721 | 727 | +1.82% | 147,100 | 263億6914万 | -1.09% | 38.37 | 3.69 |
| 12/22 | 721 | 722 | 710 | 714 | -0.14% | 70,100 | 258億9762万 | -3.25% | 37.68 | 3.63 |
| 12/21 | 719 | 723 | 710 | 715 | -1.11% | 101,700 | 259億3389万 | -3.64% | 37.74 | 3.63 |
| 12/20 | 730 | 737 | 719 | 723 | -0.55% | 139,700 | 262億2406万 | -3.08% | 38.16 | 3.67 |
| 12/19 | 720 | 728 | 717 | 727 | +1.39% | 79,000 | 263億6914万 | -2.94% | 38.37 | 3.69 |
| 12/18 | 720 | 721 | 709 | 717 | +0.28% | 97,500 | 260億643万 | -4.65% | 37.84 | 3.64 |
| 12/15 | 710 | 724 | 708 | 715 | +0.7% | 140,000 | 259億3389万 | -5.42% | 37.74 | 3.63 |
| 12/14 | 715 | 721 | 707 | 710 | -0.56% | 104,500 | 257億5253万 | -6.46% | 37.47 | 3.61 |
| 12/13 | 716 | 728 | 712 | 714 | +0.56% | 75,900 | 258億9762万 | -6.18% | 37.68 | 3.63 |
| 12/12 | 720 | 722 | 709 | 710 | -1.11% | 118,300 | 257億5253万 | -6.95% | 37.47 | 3.61 |
| 12/11 | 715 | 728 | 712 | 718 | +1.7% | 140,500 | 260億4270万 | -6.39% | 37.9 | 3.65 |
| 12/08 | 714 | 718 | 704 | 706 | -0.7% | 121,000 | 256億745万 | -7.83% | 37.26 | 3.59 |
| 12/07 | 722 | 722 | 711 | 711 | -1.8% | 90,000 | 257億8880万 | -7.18% | 37.53 | 3.61 |
| 12/06 | 716 | 726 | 715 | 724 | +1.4% | 126,100 | 262億6033万 | -5.36% | 38.21 | 3.68 |
| 12/05 | 729 | 734 | 711 | 714 | -2.59% | 198,100 | 258億9762万 | -6.54% | 37.68 | 3.63 |
| 12/04 | 727 | 738 | 726 | 733 | +0.83% | 101,700 | 265億8677万 | -3.93% | 38.69 | 3.72 |
| 12/01 | 739 | 743 | 726 | 727 | -0.95% | 168,900 | 263億6914万 | -4.47% | 38.37 | 3.69 |
| 11/30 | 748 | 750 | 729 | 734 | -3.29% | 130,100 | 266億2304万 | -3.42% | 38.74 | 3.73 |
| 11/29 | 748 | 769 | 748 | 759 | +1.61% | 103,700 | 275億2982万 | -0.13% | 40.06 | 3.86 |
| 11/28 | 751 | 759 | 741 | 747 | -0.4% | 194,800 | 270億9457万 | -1.32% | 39.43 | 3.79 |
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 | 105 419 4/2 | 45 179 5/21 | 946,000 236,500 5/14 | - | - | +39.96% 6/11 | -38.12% 5/18 |
| 2013年 12月期 | 256 1,020 11/19 1,022 10/24 | 59 236 2/19 | 8,553,200 2,138,300 10/24 | 67億8155万 | 15億6599万 | +85.22% 9/30 | -40.11% 2/5 |
| 2014年 12月期 | 218 872 9/26 | 77 307 3/26 | 8,972,800 2,243,200 8/27 | 57億9651万 | 20億4074万 | +53.79% 4/14 | -33% 2/13 |
| 2015年 12月期 | 745 2,980 12/30 | 134 537 8/25 | 11,124,400 2,781,100 12/29 | 199億9563万 | 35億8484万 | +72.45% 12/30 | -26.78% 8/25 |
| 2016年 12月期 | 889 3,555 11/11 | 340 1,358 2/12 | 25,320,000 6,330,000 11/15 | 240億9692万 | 91億1210万 | +40.91% 11/10 | -26.72% 2/12 |
| 2017年 12月期 | 463 1,852 1/6 | 268 1,070 4/13 | 3,983,600 995,900 9/26 | 125億5474万 | 72億5686万 | +25.12% 9/29 | -19.65% 4/12 |
| 2018年 12月期 | 397 1,588 1/15 | 176 705 12/25 | 3,702,000 925,500 5/2 | 107億9049万 | 47億9345万 | +22.57% 5/7 | -31.26% 12/25 |
| 2019年 12月期 | 247 988 2/15 | 145 580 9/30 | 5,158,000 1,289,500 5/14 | 67億1762万 | 47億2915万 | +31.83% 5/14 | -24.02% 8/8 |
| 2020年 12月期 | 652 2,608 12/28 | 98 391 3/23 | 15,691,200 3,922,800 8/13 | 212億7924万 | 31億8810万 | +68.95% 8/21 | -34.84% 3/19 |
| 2021年 12月期 | 1,279 10/26 | 414 1,656 3/5 | 4,728,400 1,182,100 2/15 | 418億5563万 | 135億1249万 | +28.15% 5/10 | -21.21% 1/27 |
| 2022年 12月期 | 1,051 9/12 | 599 2/24 | 3,518,500 8/8 | 381億1974万 | 206億3919万 | +22.17% 8/12 | -15.16% 11/10 |
| 2023年 12月期 | 910 5/10 | 590 3/14 | 5,433,000 5/10 | 330億677万 | 213億9999万 | +30.81% 5/11 | -12.79% 2/22 |
| 最新 | 850 2024/4/24 | 137,200 | 308億3050万 | -1.62% 864 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 185%（2.85倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 357%（4.57倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 242%（3.42倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
45円（2012/05/21） - 1799%（18.99倍）
850円（4/24）