株価チャート
株価
4/17
- 前日 (4/16)
- 1,097
- 始値
- 1,086
- 高値
- 1,103
- 安値
- 1,086
- 終値 -0.46%
- 1,092
- 出来高 -25%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,097 - 株価（25日）
移動平均値 - +0.92%
1,082 - 出来高（5日）
移動平均値 - -39.02%
2,460
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 | 1,086 | 1,103 | 1,086 | 1,092 | -0.46% | 1,500 | 117億1647万 | +0.92% | 10.95 | 0.68 |
| 04/16 | 1,099 | 1,099 | 1,087 | 1,097 | -0.27% | 2,000 | 117億7011万 | +1.39% | 11 | 0.68 |
| 04/15 | 1,092 | 1,100 | 1,076 | 1,100 | +0.27% | 2,600 | 118億230万 | +1.57% | 11.03 | 0.68 |
| 04/12 | 1,101 | 1,105 | 1,090 | 1,097 | -0.36% | 3,100 | 117億7011万 | +1.29% | 11 | 0.68 |
| 04/11 | 1,105 | 1,111 | 1,100 | 1,101 | -0.81% | 3,100 | 118億1303万 | +1.57% | 11.04 | 0.68 |
| 04/10 | 1,106 | 1,115 | 1,098 | 1,110 | +1.28% | 8,500 | 119億960万 | +2.4% | 11.14 | 0.69 |
| 04/09 | 1,077 | 1,096 | 1,077 | 1,096 | +2.53% | 9,200 | 117億5938万 | +1.29% | 10.99 | 0.68 |
| 04/08 | 1,064 | 1,074 | 1,064 | 1,069 | -0.19% | 2,400 | 114億6969万 | -1.11% | 10.72 | 0.66 |
| 04/05 | 1,056 | 1,077 | 1,051 | 1,071 | +1.52% | 5,200 | 114億9115万 | -0.93% | 10.74 | 0.66 |
| 04/04 | 1,064 | 1,064 | 1,045 | 1,055 | -1.31% | 11,400 | 113億1948万 | -2.41% | 10.58 | 0.65 |
| 04/03 | 1,076 | 1,076 | 1,050 | 1,069 | -1.11% | 8,600 | 114億6969万 | -1.2% | 10.72 | 0.66 |
| 04/02 | 1,087 | 1,087 | 1,072 | 1,081 | 0% | 3,300 | 115億9844万 | -0.09% | 10.84 | 0.67 |
| 04/01 | 1,062 | 1,081 | 1,062 | 1,081 | +0.75% | 7,900 | 115億9844万 | -0.28% | 10.84 | 0.67 |
| 03/29 | 1,076 | 1,077 | 1,063 | 1,073 | -0.28% | 2,800 | 115億1261万 | -1.29% | 10.76 | 0.67 |
| 03/28 | 1,088 | 1,088 | 1,067 | 1,076 | +0.37% | 3,600 | 115億4480万 | -1.28% | 10.79 | 0.67 |
| 03/27 | 1,078 | 1,090 | 1,068 | 1,072 | -1.02% | 6,500 | 115億188万 | -2.01% | 10.75 | 0.66 |
| 03/26 | 1,080 | 1,083 | 1,073 | 1,083 | -0.73% | 3,500 | 116億1990万 | -1.37% | 10.86 | 0.67 |
| 03/25 | 1,064 | 1,091 | 1,064 | 1,091 | +1.96% | 9,300 | 117億574万 | -0.82% | 10.94 | 0.68 |
| 03/22 | 1,070 | 1,070 | 1,059 | 1,070 | +0.28% | 1,600 | 114億8042万 | -2.9% | 10.73 | 0.66 |
| 03/21 | 1,064 | 1,077 | 1,064 | 1,067 | -0.28% | 5,600 | 114億4823万 | -3.53% | 10.7 | 0.66 |
| 03/19 | 1,065 | 1,099 | 1,064 | 1,070 | +0.94% | 3,800 | 114億8042万 | -3.6% | 10.73 | 0.66 |
| 03/18 | 1,045 | 1,063 | 1,045 | 1,060 | +0.95% | 4,400 | 113億7313万 | -4.85% | 10.63 | 0.66 |
| 03/15 | 1,040 | 1,086 | 1,001 | 1,050 | -5.83% | 25,500 | 112億6583万 | -6.17% | 10.53 | 0.65 |
| 03/14 | 1,131 | 1,131 | 1,101 | 1,115 | +1.27% | 20,700 | 119億6324万 | -0.71% | 11.19 | 0.69 |
| 03/13 | 1,093 | 1,101 | 1,085 | 1,101 | 0% | 2,000 | 118億1303万 | -2.22% | 11.04 | 0.68 |
| 03/12 | 1,101 | 1,109 | 1,080 | 1,101 | -0.36% | 3,600 | 118億1303万 | -2.57% | 11.04 | 0.68 |
| 03/11 | 1,125 | 1,125 | 1,085 | 1,105 | -0.99% | 5,900 | 118億5595万 | -2.64% | 11.08 | 0.69 |
| 03/08 | 1,119 | 1,120 | 1,111 | 1,116 | +0.72% | 5,100 | 119億7397万 | -2.02% | 11.2 | 0.69 |
| 03/07 | 1,113 | 1,113 | 1,090 | 1,108 | -0.63% | 6,500 | 118億8814万 | -3.15% | 11.12 | 0.69 |
| 03/06 | 1,072 | 1,126 | 1,068 | 1,115 | +4.6% | 22,100 | 119億6324万 | -3.04% | 11.19 | 0.69 |
| 03/05 | 1,056 | 1,071 | 1,056 | 1,066 | -0.09% | 2,900 | 114億3750万 | -7.79% | 10.69 | 0.66 |
| 03/04 | 1,061 | 1,075 | 1,052 | 1,067 | +0.66% | 16,900 | 114億4823万 | -8.33% | 10.7 | 0.66 |
| 03/01 | 1,070 | 1,072 | 1,056 | 1,060 | -0.93% | 15,300 | 113億7313万 | -9.56% | 10.63 | 0.66 |
| 02/29 | 1,057 | 1,077 | 1,057 | 1,070 | -0.09% | 11,500 | 114億8042万 | -9.32% | 10.73 | 0.66 |
| 02/28 | 1,078 | 1,078 | 1,055 | 1,071 | -1.29% | 20,800 | 114億9115万 | -9.85% | 10.74 | 0.66 |
| 02/27 | 1,125 | 1,135 | 1,071 | 1,085 | -4.41% | 39,000 | 116億4136万 | -9.28% | 10.88 | 0.67 |
| 02/26 | 1,139 | 1,150 | 1,131 | 1,135 | -1.56% | 17,100 | 121億7783万 | -5.65% | 11.39 | 0.7 |
| 02/22 | 1,151 | 1,166 | 1,139 | 1,153 | -0.09% | 8,400 | 123億7096万 | -4.55% | 11.57 | 0.72 |
| 02/21 | 1,165 | 1,175 | 1,154 | 1,154 | -1.2% | 7,000 | 123億8169万 | -4.86% | 11.58 | 0.72 |
| 02/20 | 1,174 | 1,174 | 1,160 | 1,168 | -0.09% | 2,900 | 125億3190万 | -4.03% | 11.72 | 0.72 |
| 02/19 | 1,140 | 1,175 | 1,136 | 1,169 | +2.63% | 9,900 | 125億4263万 | -4.26% | 11.73 | 0.73 |
| 02/16 | 1,140 | 1,140 | 1,125 | 1,139 | -0.09% | 12,600 | 122億2075万 | -6.94% | 11.43 | 0.71 |
| 02/15 | 1,162 | 1,162 | 1,140 | 1,140 | -1.3% | 4,400 | 122億3148万 | -7.24% | 11.44 | 0.71 |
| 02/14 | 1,172 | 1,173 | 1,141 | 1,155 | -1.37% | 11,700 | 123億9242万 | -6.4% | 11.59 | 0.72 |
| 02/13 | 1,196 | 1,196 | 1,165 | 1,171 | -1.01% | 12,900 | 125億6409万 | -5.41% | 11.75 | 0.73 |
| 02/09 | 1,180 | 1,184 | 1,165 | 1,183 | +0.6% | 8,000 | 126億9284万 | -4.67% | 11.87 | 0.73 |
| 02/08 | 1,150 | 1,179 | 1,131 | 1,176 | +1.91% | 24,600 | 126億1773万 | -5.47% | 11.8 | 0.73 |
| 02/07 | 1,192 | 1,192 | 1,154 | 1,154 | -3.19% | 22,800 | 123億8169万 | -7.38% | 11.58 | 0.72 |
| 02/06 | 1,207 | 1,207 | 1,185 | 1,192 | -1.16% | 11,300 | 127億8940万 | -4.56% | 11.96 | 0.74 |
| 02/05 | 1,208 | 1,215 | 1,201 | 1,206 | -0.17% | 14,900 | 129億3962万 | -3.6% | 12.1 | 0.75 |
| 02/02 | 1,228 | 1,228 | 1,201 | 1,208 | -1.23% | 17,600 | 129億6107万 | -3.51% | 12.12 | 0.75 |
| 02/01 | 1,238 | 1,238 | 1,222 | 1,223 | -1.61% | 18,700 | 131億2201万 | -2.39% | 12.27 | 0.76 |
| 01/31 | 1,247 | 1,247 | 1,233 | 1,243 | -0.32% | 15,500 | 133億3660万 | -0.8% | 13.13 | 0.77 |
| 01/30 | 1,247 | 1,247 | 1,227 | 1,247 | -1.5% | 65,700 | 133億7952万 | -0.48% | 13.17 | 0.77 |
| 01/29 | 1,265 | 1,271 | 1,263 | 1,266 | -0.08% | 78,800 | 135億8338万 | +1.12% | 13.37 | 0.79 |
| 01/26 | 1,264 | 1,270 | 1,262 | 1,267 | +0.08% | 21,100 | 135億9411万 | +1.36% | 13.38 | 0.79 |
| 01/25 | 1,263 | 1,268 | 1,263 | 1,266 | +0.16% | 15,200 | 135億8338万 | +1.52% | 13.37 | 0.79 |
| 01/24 | 1,258 | 1,270 | 1,258 | 1,264 | +0.56% | 17,700 | 135億6192万 | +1.53% | 13.35 | 0.78 |
| 01/23 | 1,245 | 1,269 | 1,245 | 1,257 | -1.1% | 38,600 | 134億8681万 | +1.13% | 13.27 | 0.78 |
| 01/22 | 1,280 | 1,283 | 1,270 | 1,271 | +0.08% | 27,000 | 136億3702万 | +2.42% | 13.42 | 0.79 |
| 01/19 | 1,264 | 1,274 | 1,264 | 1,270 | +0.4% | 17,100 | 136億2629万 | +2.58% | 13.41 | 0.79 |
| 01/18 | 1,262 | 1,265 | 1,260 | 1,265 | +0.24% | 9,300 | 135億7265万 | +2.35% | 13.36 | 0.78 |
| 01/17 | 1,266 | 1,269 | 1,256 | 1,262 | +0.16% | 7,600 | 135億4046万 | +2.35% | 13.33 | 0.78 |
| 01/16 | 1,265 | 1,266 | 1,258 | 1,260 | -0.4% | 13,800 | 135億1900万 | +2.52% | 13.31 | 0.78 |
| 01/15 | 1,256 | 1,265 | 1,254 | 1,265 | +0.8% | 23,100 | 135億7265万 | +3.18% | 13.36 | 0.78 |
| 01/12 | 1,257 | 1,270 | 1,240 | 1,255 | -1.18% | 37,000 | 134億6535万 | +2.7% | 13.25 | 0.78 |
| 01/11 | 1,255 | 1,270 | 1,255 | 1,270 | +0.71% | 17,500 | 136億2629万 | +4.27% | 13.41 | 0.79 |
| 01/10 | 1,257 | 1,280 | 1,257 | 1,261 | +0.32% | 23,600 | 135億2973万 | +3.87% | 13.32 | 0.78 |
| 01/09 | 1,245 | 1,257 | 1,245 | 1,257 | +0.96% | 23,000 | 134億8681万 | +3.88% | 13.27 | 0.78 |
| 01/05 | 1,242 | 1,250 | 1,239 | 1,245 | +0.32% | 21,000 | 133億5806万 | +3.15% | 13.15 | 0.77 |
| 01/04 | 1,236 | 1,246 | 1,231 | 1,241 | +0.4% | 16,500 | 133億1514万 | +3.07% | 13.1 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,240 | 1,240 | 1,234 | 1,236 | -0.32% | 8,000 | 132億6150万 | +2.91% | 13.05 | 0.77 |
| 12/28 | 1,234 | 1,240 | 1,233 | 1,240 | +0.49% | 6,400 | 133億441万 | +3.42% | 13.09 | 0.77 |
| 12/27 | 1,238 | 1,240 | 1,222 | 1,234 | -0.32% | 6,500 | 132億4004万 | +3.18% | 13.03 | 0.77 |
| 12/26 | 1,234 | 1,238 | 1,230 | 1,238 | +0.65% | 4,200 | 132億8296万 | +3.77% | 13.07 | 0.77 |
| 12/25 | 1,230 | 1,235 | 1,224 | 1,230 | +0.41% | 4,600 | 131億9712万 | +3.36% | 12.99 | 0.76 |
| 12/22 | 1,224 | 1,229 | 1,218 | 1,225 | +0.16% | 6,100 | 131億4347万 | +3.29% | 12.94 | 0.76 |
| 12/21 | 1,226 | 1,226 | 1,218 | 1,223 | -0.08% | 9,800 | 131億2201万 | +3.38% | 12.91 | 0.76 |
| 12/20 | 1,225 | 1,228 | 1,215 | 1,224 | +0.91% | 11,500 | 131億3274万 | +3.73% | 12.92 | 0.76 |
| 12/19 | 1,215 | 1,217 | 1,209 | 1,213 | -0.16% | 4,200 | 130億1472万 | +3.06% | 12.81 | 0.75 |
| 12/18 | 1,183 | 1,215 | 1,183 | 1,215 | +0.83% | 10,000 | 130億3618万 | +3.49% | 12.83 | 0.75 |
| 12/15 | 1,212 | 1,213 | 1,201 | 1,205 | -0.33% | 8,900 | 129億2889万 | +2.9% | 12.72 | 0.75 |
| 12/14 | 1,226 | 1,226 | 1,200 | 1,209 | -0.41% | 10,000 | 129億7180万 | +3.42% | 12.77 | 0.75 |
| 12/13 | 1,190 | 1,216 | 1,161 | 1,214 | +1.08% | 39,000 | 130億2545万 | +4.12% | 12.82 | 0.75 |
| 12/12 | 1,239 | 1,240 | 1,201 | 1,201 | -1.07% | 65,400 | 128億8597万 | +3.18% | 12.68 | 0.74 |
| 12/11 | 1,200 | 1,216 | 1,185 | 1,214 | +2.45% | 22,400 | 130億2545万 | +4.57% | 12.82 | 0.75 |
| 12/08 | 1,186 | 1,188 | 1,174 | 1,185 | +1.2% | 13,300 | 127億1430万 | +2.24% | 12.51 | 0.73 |
| 12/07 | 1,168 | 1,171 | 1,164 | 1,171 | +0.26% | 5,200 | 125億6409万 | +1.21% | 12.37 | 0.73 |
| 12/06 | 1,166 | 1,173 | 1,165 | 1,168 | +0.17% | 5,600 | 125億3190万 | +1.04% | 12.33 | 0.72 |
| 12/05 | 1,163 | 1,170 | 1,163 | 1,166 | -0.6% | 4,200 | 125億1044万 | +0.95% | 12.31 | 0.72 |
| 12/04 | 1,170 | 1,177 | 1,167 | 1,173 | +0.34% | 5,900 | 125億8555万 | +1.65% | 12.39 | 0.73 |
| 12/01 | 1,166 | 1,169 | 1,160 | 1,169 | +0.26% | 5,200 | 125億4263万 | +1.39% | 12.34 | 0.73 |
| 11/30 | 1,171 | 1,171 | 1,166 | 1,166 | -0.43% | 1,800 | 125億1044万 | +1.22% | 12.31 | 0.72 |
| 11/29 | 1,167 | 1,175 | 1,166 | 1,171 | -0.09% | 4,900 | 125億6409万 | +1.74% | 12.37 | 0.73 |
| 11/28 | 1,171 | 1,172 | 1,166 | 1,172 | +0.09% | 3,000 | 125億7482万 | +1.91% | 12.38 | 0.73 |
| 11/27 | 1,170 | 1,177 | 1,169 | 1,171 | -0.26% | 2,100 | 125億6409万 | +1.83% | 12.37 | 0.73 |
| 11/24 | 1,176 | 1,183 | 1,170 | 1,174 | -0.51% | 5,900 | 125億9628万 | +2.18% | 12.4 | 0.73 |
| 11/22 | 1,181 | 1,205 | 1,168 | 1,180 | +2.52% | 24,000 | 126億6065万 | +2.7% | 12.46 | 0.73 |
| 11/21 | 1,153 | 1,153 | 1,146 | 1,151 | 0% | 3,200 | 123億4950万 | +0.26% | 12.15 | 0.71 |
| 11/20 | 1,149 | 1,170 | 1,148 | 1,151 | +0.35% | 7,400 | 123億4950万 | +0.17% | 12.15 | 0.71 |
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 | |
| 2009年 1月期 | 738 369 7/1 | 510 255 10/20 255 10/8 | 9,500 19,000 6/25 | - | - | +17.3% 5/30 | -20.73% 10/8 |
| 2010年 1月期 | 620 310 8/21 | 380 190 3/12 | 56,500 113,000 8/21 | - | - | +16.58% 7/1 | -9.79% 3/27 |
| 2011年 1月期 | 488 244 2/3 | 372 186 12/22 | 13,500 27,000 5/25 | 52億3593万 | 39億9132万 | +6.01% 7/26 | -8.71% 2/25 |
| 2012年 1月期 | 382 191 2/2 | 282 141 3/16 | 24,500 49,000 2/24 | 40億9861万 | 30億2568万 | +7.02% 4/25 | -17.93% 3/15 |
| 2013年 1月期 | 346 173 4/3 | 262 131 12/12 | 27,000 54,000 11/22 | 37億1236万 | 28億1109万 | +8.63% 11/16 | -7.15% 12/18 |
| 2014年 1月期 | 396 198 12/9 | 290 145 2/15 145 2/14 | 212,000 424,000 12/9 | 42億4883万 | 31億1151万 | +16.5% 12/9 | -8.22% 6/7 |
| 2015年 1月期 | 1,020 510 11/19 | 296 148 5/20 | 5,091,500 10,183,000 11/18 | 109億4395万 | 31億7589万 | +119.02% 11/18 | -27.15% 12/16 |
| 2016年 1月期 | 748 374 3/25 | 396 198 2/6 198 2/5 | 1,675,000 3,350,000 3/24 | 80億2556万 | 42億4883万 | +26.64% 3/24 | -14.88% 9/29 |
| 2017年 1月期 | 720 360 5/24 | 431 8/24 | 317,500 635,000 5/25 | 77億2514万 | 46億2435万 | +25.36% 5/24 | -15.61% 6/27 |
| 2018年 1月期 | 729 9/20 | 474 3/15 | 1,297,100 9/20 | 78億2171万 | 50億8572万 | +32.47% 9/20 | -9.9% 10/25 |
| 2019年 1月期 | 605 1/10 | 506 2/6 | 217,900 3/12 | 64億9126万 | 54億2906万 | +8.03% 3/12 | -6.3% 12/25 |
| 2020年 1月期 | 688 5/28 | 529 9/2 | 164,500 1/17 | 73億8180万 | 56億7583万 | +10.61% 5/27 | -9.77% 2/28 |
| 2021年 1月期 | 1,037 9/10 | 498 3/13 | 578,900 8/28 | 111億2635万 | 53億4322万 | +27.83% 8/28 | -8.7% 3/13 |
| 2022年 1月期 | 1,205 9/8 | 724 11/8 | 278,100 10/5 | 129億2889万 | 77億6806万 | +13.9% 9/7 | -15.11% 11/8 |
| 2023年 1月期 | 915 5/25 | 766 3/9 | 96,800 1/30 | 98億1737万 | 82億1869万 | +5.66% 1/10 | -7.72% 6/28 |
| 2024年 1月期 | 1,283 1/22 | 863 2/24 | 338,200 3/15 | 137億6578万 | 92億5944万 | +13.51% 5/26 | -9.82% 2/28 |
| 最新 | 1,092 2024/4/17 | 1,500 | 117億1647万 | +0.92% 1,082 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/29
- 84%（1.84倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/29
- -17%（0.83倍）
- 2011/12/28 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/28
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
262円（2012/12/12） - 317%（4.17倍）
1,092円（4/17）