株価チャート
株価
4/24
- 前日 (4/23)
- 18,180
- 始値
- 18,220
- 高値
- 18,300
- 安値
- 17,420
- 終値 -1.1%
- 17,980
- 出来高 -2.23%
- 136,100
乖離率
- 株価（5日）
移動平均値 - -4.28%
18,784 - 株価（25日）
移動平均値 - +10.49%
16,273 - 出来高（5日）
移動平均値 - -37.52%
217,820
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 | 18,220 | 18,300 | 17,420 | 17,980 | -1.1% | 136,100 | 923億2972万 | +10.49% | 19.92 | 2.86 |
| 04/23 | 19,350 | 19,700 | 18,010 | 18,180 | -5.07% | 139,200 | 933億5675万 | +13.41% | 20.14 | 2.89 |
| 04/22 | 19,750 | 20,070 | 19,000 | 19,150 | -1.34% | 185,700 | 983億3783万 | +21.27% | 21.22 | 3.04 |
| 04/19 | 19,500 | 20,750 | 18,280 | 19,410 | +1.09% | 406,300 | 996億7297万 | +25.17% | 21.51 | 3.08 |
| 04/18 | 18,250 | 19,300 | 17,810 | 19,200 | +7.02% | 221,800 | 985億9459万 | +26.41% | 21.27 | 3.05 |
| 04/17 | 17,590 | 18,390 | 17,040 | 17,940 | +4.06% | 161,600 | 921億2432万 | +20.48% | 19.88 | 2.85 |
| 04/16 | 17,600 | 17,930 | 16,720 | 17,240 | -5.27% | 199,900 | 885億2972万 | +17.78% | 19.1 | 2.74 |
| 04/15 | 18,510 | 19,000 | 17,900 | 18,200 | -2.57% | 190,300 | 934億5945万 | +26.44% | 20.17 | 2.89 |
| 04/12 | 18,000 | 18,780 | 17,250 | 18,680 | +6.14% | 284,400 | 959億2432万 | +32.22% | 20.7 | 2.97 |
| 04/11 | 16,180 | 17,900 | 16,010 | 17,600 | +8.51% | 264,800 | 903億7837万 | +27.65% | 19.5 | 2.8 |
| 04/10 | 15,420 | 16,480 | 15,350 | 16,220 | +5.19% | 181,500 | 832億9188万 | +20.07% | 17.97 | 2.58 |
| 04/09 | 15,160 | 15,610 | 15,160 | 15,420 | +0.33% | 84,800 | 791億8378万 | +16.1% | 17.09 | 2.45 |
| 04/08 | 16,000 | 16,140 | 15,150 | 15,370 | -1.47% | 139,900 | 789億2702万 | +17.38% | 17.03 | 2.44 |
| 04/05 | 15,500 | 15,770 | 15,080 | 15,600 | -1.89% | 170,300 | 801億810万 | +20.86% | 17.28 | 2.48 |
| 04/04 | 15,420 | 16,200 | 14,950 | 15,900 | +6.14% | 175,400 | 816億4864万 | +25.04% | 17.62 | 2.53 |
| 04/03 | 14,250 | 15,300 | 14,180 | 14,980 | +2.04% | 128,200 | 769億2432万 | +19.75% | 16.6 | 2.38 |
| 04/02 | 14,820 | 15,180 | 14,400 | 14,680 | -4.24% | 156,700 | 753億8378万 | +18.94% | 16.27 | 2.33 |
| 04/01 | 15,600 | 15,830 | 15,150 | 15,330 | -1.22% | 153,300 | 787億2161万 | +25.7% | 16.99 | 2.43 |
| 03/29 | 15,610 | 15,930 | 15,170 | 15,520 | +0.39% | 255,400 | 796億9729万 | +29.12% | 17.2 | 2.46 |
| 03/28 | 15,080 | 15,700 | 14,860 | 15,460 | +4.46% | 276,000 | 793億8918万 | +30.53% | 17.13 | 2.46 |
| 03/27 | 14,890 | 15,160 | 14,370 | 14,800 | +3.21% | 245,300 | 759億9999万 | +26.82% | 16.4 | 2.35 |
| 03/26 | 13,640 | 14,600 | 13,600 | 14,340 | +8.64% | 209,800 | 736億3783万 | +24.28% | 15.89 | 2.28 |
| 03/25 | 13,280 | 13,800 | 13,150 | 13,200 | -0.23% | 126,200 | 677億8378万 | +15.52% | 14.63 | 2.1 |
| 03/22 | 13,680 | 13,750 | 13,070 | 13,230 | +0.3% | 98,900 | 679億3783万 | +16.48% | 14.66 | 2.1 |
| 03/21 | 12,500 | 13,400 | 12,490 | 13,190 | +10.84% | 161,100 | 677億3243万 | +16.99% | 14.61 | 2.09 |
| 03/19 | 12,190 | 12,190 | 11,750 | 11,900 | -2.54% | 50,900 | 611億810万 | +6.54% | 13.19 | 1.89 |
| 03/18 | 12,200 | 12,290 | 11,930 | 12,210 | +1.24% | 60,600 | 626億9999万 | +9.56% | 13.53 | 1.94 |
| 03/15 | 11,430 | 12,390 | 11,400 | 12,060 | +5.24% | 88,100 | 619億2972万 | +9.16% | 13.36 | 1.92 |
| 03/14 | 11,570 | 11,600 | 11,170 | 11,460 | -2.22% | 46,200 | 588億4864万 | +5.16% | 12.7 | 1.82 |
| 03/13 | 11,910 | 11,990 | 11,380 | 11,720 | +0.95% | 74,000 | 601億8378万 | +8.9% | 12.99 | 1.86 |
| 03/12 | 11,000 | 11,700 | 10,990 | 11,610 | +3.85% | 59,400 | 596億1891万 | +9.37% | 12.86 | 1.84 |
| 03/11 | 11,110 | 11,650 | 11,000 | 11,180 | -3.04% | 82,800 | 574億1080万 | +6.75% | 12.39 | 1.78 |
| 03/08 | 10,350 | 12,000 | 10,280 | 11,530 | +13.04% | 229,400 | 592億810万 | +11.4% | 12.78 | 1.83 |
| 03/07 | 10,680 | 10,680 | 10,090 | 10,200 | -3.86% | 66,400 | 523億7837万 | -0.15% | 11.3 | 1.62 |
| 03/06 | 10,460 | 10,640 | 10,390 | 10,610 | +0.47% | 19,300 | 544億8378万 | +4.74% | 11.76 | 1.69 |
| 03/05 | 10,670 | 10,690 | 10,350 | 10,560 | -1.31% | 31,900 | 542億2702万 | +5.34% | 11.7 | 1.68 |
| 03/04 | 10,860 | 11,160 | 10,700 | 10,700 | -0.37% | 39,800 | 549億4594万 | +7.84% | 11.86 | 1.7 |
| 03/01 | 10,940 | 11,120 | 10,720 | 10,740 | -0.56% | 27,300 | 551億5134万 | +9.35% | 11.9 | 1.71 |
| 02/29 | 10,690 | 10,910 | 10,660 | 10,800 | +0.75% | 22,000 | 554億5945万 | +11.11% | 11.97 | 1.72 |
| 02/28 | 10,750 | 10,850 | 10,590 | 10,720 | -0.74% | 22,700 | 550億4864万 | +11.47% | 11.88 | 1.7 |
| 02/27 | 10,920 | 11,020 | 10,720 | 10,800 | -2% | 37,200 | 554億5945万 | +13.42% | 11.97 | 1.72 |
| 02/26 | 10,910 | 11,220 | 10,910 | 11,020 | +0.82% | 31,200 | 565億8918万 | +16.97% | 12.21 | 1.75 |
| 02/22 | 11,400 | 11,490 | 10,920 | 10,930 | -1.71% | 32,900 | 561億2702万 | +17.41% | 12.11 | 1.74 |
| 02/21 | 10,830 | 11,420 | 10,830 | 11,120 | +0.09% | 34,600 | 571億270万 | +20.86% | 12.32 | 1.77 |
| 02/20 | 11,500 | 11,500 | 11,040 | 11,110 | -3.39% | 39,400 | 570億5134万 | +22.29% | 12.31 | 1.76 |
| 02/19 | 11,500 | 11,670 | 11,300 | 11,500 | -0.61% | 33,200 | 590億5405万 | +28.02% | 12.74 | 1.83 |
| 02/16 | 11,550 | 12,060 | 11,370 | 11,570 | +0.7% | 81,800 | 594億1351万 | +30.63% | 12.82 | 1.84 |
| 02/15 | 11,190 | 11,700 | 10,840 | 11,490 | +3.42% | 98,000 | 590億270万 | +31.65% | 12.73 | 1.82 |
| 02/14 | 10,520 | 11,130 | 10,490 | 11,110 | +5.11% | 92,700 | 570億5134万 | +29.22% | 12.31 | 1.76 |
| 02/13 | 11,400 | 11,470 | 10,400 | 10,570 | -6.46% | 215,600 | 542億7837万 | +24.63% | 11.71 | 1.68 |
| 02/09 | 9,800 | 11,300 | 9,800 | 11,300 | +15.31% | 531,800 | 580億2702万 | +34.68% | 12.52 | 1.79 |
| 02/08 | 9,800 | 9,800 | 9,620 | 9,800 | +18.07% | 276,600 | 503億2432万 | +18.36% | 10.86 | 1.56 |
| 02/07 | 8,090 | 8,310 | 8,040 | 8,300 | +2.98% | 74,700 | 426億2162万 | +0.84% | 9.2 | 1.32 |
| 02/06 | 8,050 | 8,090 | 7,990 | 8,060 | +0.12% | 19,800 | 413億8918万 | -2.24% | 8.93 | 1.28 |
| 02/05 | 8,080 | 8,080 | 7,980 | 8,050 | -0.12% | 32,000 | 413億3783万 | -2.64% | 8.92 | 1.28 |
| 02/02 | 8,150 | 8,150 | 7,940 | 8,060 | -0.37% | 27,300 | 413億8918万 | -2.69% | 8.93 | 1.28 |
| 02/01 | 8,080 | 8,120 | 8,040 | 8,090 | -0.86% | 20,600 | 415億4324万 | -2.57% | 8.96 | 1.28 |
| 01/31 | 8,060 | 8,170 | 8,030 | 8,160 | +1.12% | 24,600 | 419億270万 | -1.63% | 9.04 | 1.3 |
| 01/30 | 8,050 | 8,140 | 8,010 | 8,070 | +0.88% | 28,400 | 414億4053万 | -2.52% | 8.94 | 1.28 |
| 01/29 | 8,080 | 8,080 | 7,990 | 8,000 | +0.25% | 20,300 | 410億8108万 | -3.25% | 8.86 | 1.27 |
| 01/26 | 8,200 | 8,200 | 7,970 | 7,980 | -2.68% | 53,200 | 409億7837万 | -3.45% | 8.84 | 1.27 |
| 01/25 | 8,170 | 8,240 | 8,150 | 8,200 | 0% | 24,700 | 421億810万 | -0.67% | 9.09 | 1.3 |
| 01/24 | 8,230 | 8,260 | 8,180 | 8,200 | -0.12% | 15,600 | 421億810万 | -0.44% | 9.09 | 1.3 |
| 01/23 | 8,360 | 8,380 | 8,200 | 8,210 | -1.68% | 40,100 | 421億5945万 | -0.06% | 9.1 | 1.3 |
| 01/22 | 8,310 | 8,480 | 8,310 | 8,350 | +0.85% | 50,500 | 428億7837万 | +1.79% | 9.25 | 1.33 |
| 01/19 | 8,340 | 8,340 | 8,260 | 8,280 | +0.73% | 19,700 | 425億1891万 | +1.26% | 9.17 | 1.32 |
| 01/18 | 8,240 | 8,270 | 8,160 | 8,220 | 0% | 21,800 | 422億1080万 | +0.81% | 9.11 | 1.31 |
| 01/17 | 8,350 | 8,420 | 8,200 | 8,220 | 0% | 43,900 | 422億1080万 | +1.12% | 9.11 | 1.31 |
| 01/16 | 8,560 | 8,560 | 8,220 | 8,220 | -4.08% | 60,200 | 422億1080万 | +1.24% | 9.11 | 1.31 |
| 01/15 | 8,380 | 8,580 | 8,320 | 8,570 | +2.76% | 51,800 | 440億810万 | +5.67% | 9.5 | 1.36 |
| 01/12 | 8,370 | 8,570 | 8,260 | 8,340 | -0.12% | 59,400 | 428億2702万 | +3.13% | 9.24 | 1.32 |
| 01/11 | 8,300 | 8,380 | 8,140 | 8,350 | +1.46% | 66,900 | 428億7837万 | +3.33% | 9.25 | 1.33 |
| 01/10 | 8,190 | 8,240 | 8,160 | 8,230 | +0.37% | 36,300 | 422億6216万 | +1.93% | 9.12 | 1.31 |
| 01/09 | 8,300 | 8,360 | 8,130 | 8,200 | -0.97% | 56,100 | 421億810万 | +1.55% | 9.09 | 1.3 |
| 01/05 | 8,570 | 8,580 | 8,230 | 8,280 | -3.16% | 69,800 | 425億1891万 | +2.48% | 9.17 | 1.32 |
| 01/04 | 8,490 | 8,650 | 8,370 | 8,550 | -0.47% | 47,000 | 439億540万 | +5.87% | 9.47 | 1.36 |
| 2023 | ||||||||||
| 12/29 | 8,690 | 8,700 | 8,500 | 8,590 | -0.69% | 46,200 | 441億1080万 | +6.59% | 11.92 | 1.37 |
| 12/28 | 8,650 | 8,780 | 8,400 | 8,650 | +0.12% | 75,400 | 444億1891万 | +7.53% | 12.01 | 1.38 |
| 12/27 | 8,530 | 8,650 | 8,430 | 8,640 | +2.73% | 68,500 | 443億6756万 | +7.6% | 11.99 | 1.38 |
| 12/26 | 8,390 | 8,480 | 8,300 | 8,410 | -1.87% | 59,300 | 431億8648万 | +5.02% | 11.67 | 1.34 |
| 12/25 | 8,500 | 8,720 | 8,270 | 8,570 | +8.62% | 137,400 | 440億810万 | +7.29% | 11.9 | 1.37 |
| 12/22 | 7,750 | 7,890 | 7,750 | 7,890 | +1.68% | 16,300 | 405億1621万 | -0.93% | 10.95 | 1.26 |
| 12/21 | 7,730 | 7,810 | 7,720 | 7,760 | -0.77% | 14,000 | 398億4864万 | -2.55% | 10.77 | 1.24 |
| 12/20 | 7,970 | 7,970 | 7,810 | 7,820 | -0.89% | 23,500 | 401億5675万 | -1.88% | 10.85 | 1.25 |
| 12/19 | 7,740 | 7,990 | 7,740 | 7,890 | +1.94% | 17,100 | 405億1621万 | -1.08% | 10.95 | 1.26 |
| 12/18 | 7,720 | 7,790 | 7,640 | 7,740 | +0.26% | 26,300 | 397億4594万 | -2.86% | 10.74 | 1.24 |
| 12/15 | 7,650 | 7,750 | 7,650 | 7,720 | +0.65% | 21,900 | 396億4324万 | -3.11% | 10.72 | 1.23 |
| 12/14 | 7,860 | 7,940 | 7,660 | 7,670 | -3.16% | 36,100 | 393億8648万 | -3.74% | 10.65 | 1.23 |
| 12/13 | 7,740 | 7,990 | 7,740 | 7,920 | +2.86% | 32,500 | 406億7026万 | -0.54% | 10.99 | 1.27 |
| 12/12 | 7,820 | 7,850 | 7,700 | 7,700 | 0% | 17,600 | 395億4053万 | -3.17% | 10.69 | 1.23 |
| 12/11 | 7,610 | 7,800 | 7,610 | 7,700 | +1.32% | 25,900 | 395億4053万 | -3.18% | 10.69 | 1.23 |
| 12/08 | 7,870 | 7,880 | 7,580 | 7,600 | -4.64% | 46,800 | 390億2702万 | -4.29% | 10.55 | 1.21 |
| 12/07 | 8,000 | 8,070 | 7,960 | 7,970 | -0.38% | 11,400 | 409億2702万 | +0.48% | 11.06 | 1.27 |
| 12/06 | 7,900 | 8,100 | 7,900 | 8,000 | +0.25% | 14,800 | 410億8108万 | +1.21% | 11.1 | 1.28 |
| 12/05 | 8,100 | 8,150 | 7,960 | 7,980 | -2.68% | 23,000 | 409億7837万 | +1.37% | 11.08 | 1.28 |
| 12/04 | 8,230 | 8,290 | 8,180 | 8,200 | +0.49% | 21,800 | 421億810万 | +4.46% | 11.38 | 1.31 |
| 12/01 | 8,340 | 8,340 | 8,110 | 8,160 | -1.33% | 33,500 | 419億270万 | +3.84% | 11.33 | 1.3 |
| 11/30 | 8,310 | 8,380 | 8,260 | 8,270 | -0.6% | 20,900 | 424億6756万 | +5.07% | 11.48 | 1.32 |
| 11/29 | 8,120 | 8,360 | 8,120 | 8,320 | +1.71% | 21,300 | 427億2432万 | +5.61% | 11.55 | 1.33 |
| 11/28 | 8,200 | 8,500 | 8,090 | 8,180 | +0.74% | 50,100 | 420億540万 | +3.85% | 11.35 | 1.31 |
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 | 4,230 846 2/5 | 1,705 341 10/10 | 35,400 177,000 2/5 | - | - | +18.82% 5/9 | -28.56% 10/10 |
| 2009年 12月期 | 3,820 764 8/26 | 1,415 283 2/23 | 65,400 327,000 8/26 | - | - | +36.53% 6/3 | -18.32% 7/13 |
| 2010年 12月期 | 3,035 607 4/27 | 2,210 442 1/4 | 19,200 96,000 3/18 | 155億8513万 | 113億4864万 | +12.77% 3/19 | -10.18% 5/19 |
| 2011年 12月期 | 3,740 748 3/24 | 1,935 387 12/28 | 153,000 765,000 3/24 | 192億540万 | 99億3648万 | +19.26% 3/24 | -12.31% 8/8 |
| 2012年 12月期 | 2,655 531 10/26 | 2,025 405 1/11 | 20,000 100,000 10/25 | 136億3378万 | 103億9864万 | +14.28% 10/26 | -7.36% 6/4 |
| 2013年 12月期 | 5,490 1,098 7/29 | 2,500 500 1/17 | 60,200 301,000 7/26 | 281億9189万 | 128億3783万 | +24.11% 7/26 | -18.01% 2/5 |
| 2014年 12月期 | 4,575 915 1/23 | 3,255 651 3/25 651 3/24 他2件 | 82,000 410,000 2/5 | 234億9324万 | 167億1486万 | +10.21% 9/19 | -15.53% 2/10 |
| 2015年 12月期 | 3,950 790 1/5 | 2,990 598 9/29 | 21,200 106,000 2/4 | 202億8378万 | 153億5405万 | +3.5% 10/23 | -13.26% 2/4 |
| 2016年 12月期 | 3,210 642 1/6 | 2,135 427 7/11 | 19,600 98,000 11/25 | 164億8378万 | 109億6351万 | +10.64% 11/21 | -16.22% 2/12 |
| 2017年 12月期 | 3,250 650 9/12 | 2,250 450 4/10 | 128,600 643,000 9/11 | 166億8918万 | 115億5405万 | +19.63% 9/12 | -6.7% 4/7 |
| 2018年 12月期 | 4,375 875 2/23 | 2,700 12/25 | 117,800 589,000 2/23 | 224億6621万 | 138億6486万 | +12.04% 2/23 | -12.03% 6/29 |
| 2019年 12月期 | 3,725 12/16 | 2,700 1/4 | 24,000 7/26 | 191億2837万 | 138億6486万 | +11.4% 12/16 | -7.14% 2/7 |
| 2020年 12月期 | 4,290 1/27 | 2,350 3/13 | 305,300 8/5 | 220億2972万 | 120億6756万 | +11.64% 8/5 | -18.5% 2/28 |
| 2021年 12月期 | 4,295 10/27 | 3,135 1/8 | 31,400 10/27 | 220億5540万 | 160億9864万 | +12.97% 9/28 | -6.4% 11/22 |
| 2022年 12月期 | 6,120 12/12 | 3,635 1/28 | 250,100 10/11 | 314億2702万 | 186億6621万 | +20.45% 10/11 | -9.52% 1/5 |
| 2023年 12月期 | 10,140 6/14 | 5,010 1/6 1/5 | 244,600 7/28 | 520億7026万 | 257億2702万 | +26.65% 2/17 | -15.9% 7/12 |
| 最新 | 17,980 2024/4/24 | 136,100 | 923億2972万 | +10.49% 16,273 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -45%（0.55倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/28 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/28
- 97%（1.97倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- 12%（1.12倍）
- 1998/12/29 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/29
- -45%（0.55倍）
- 2000/12/27 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/27
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 67%（1.67倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/04/24 vs 2023/12/29
- 109%（2.09倍）
- 過去安値
1,175円（2002/12/16） - 1430%（15.3倍）
17,980円（4/24）