株価チャート
株価
4/15
- 前日 (4/12)
- 1,263
- 始値
- 1,260
- 高値
- 1,264
- 安値
- 1,254
- 終値 -0.16%
- 1,261
- 出来高 -37.1%
- 13,900
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,269 - 株価（25日）
移動平均値 - -1.02%
1,274 - 出来高（5日）
移動平均値 - -44.8%
25,180
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,260 | 1,264 | 1,254 | 1,261 | -0.16% | 13,900 | 129億9699万 | -1.02% | 16.11 | 0.46 |
| 04/12 | 1,264 | 1,265 | 1,255 | 1,263 | +0.24% | 22,100 | 130億1760万 | -1.02% | 16.14 | 0.46 |
| 04/11 | 1,266 | 1,271 | 1,257 | 1,260 | -0.71% | 13,400 | 129億8668万 | -1.33% | 16.1 | 0.46 |
| 04/10 | 1,289 | 1,289 | 1,269 | 1,269 | -1.7% | 18,500 | 130億7944万 | -0.78% | 16.22 | 0.46 |
| 04/09 | 1,261 | 1,298 | 1,257 | 1,291 | +2.3% | 58,000 | 133億620万 | +0.94% | 16.5 | 0.47 |
| 04/08 | 1,270 | 1,270 | 1,261 | 1,262 | -0.16% | 12,900 | 130億730万 | -1.41% | 16.13 | 0.46 |
| 04/05 | 1,265 | 1,269 | 1,256 | 1,264 | -0.39% | 11,800 | 130億2791万 | -1.48% | 16.15 | 0.46 |
| 04/04 | 1,261 | 1,274 | 1,261 | 1,269 | +0.63% | 10,500 | 130億7944万 | -1.32% | 16.22 | 0.46 |
| 04/03 | 1,245 | 1,268 | 1,245 | 1,261 | +0.88% | 13,300 | 129億9699万 | -2.17% | 16.11 | 0.46 |
| 04/02 | 1,266 | 1,270 | 1,248 | 1,250 | -1.81% | 29,900 | 128億8361万 | -3.1% | 15.97 | 0.45 |
| 04/01 | 1,298 | 1,298 | 1,273 | 1,273 | -1.62% | 11,400 | 131億2067万 | -1.47% | 16.27 | 0.46 |
| 03/29 | 1,291 | 1,297 | 1,281 | 1,294 | +1.01% | 35,500 | 133億3712万 | +0.08% | 16.53 | 0.47 |
| 03/28 | 1,271 | 1,282 | 1,269 | 1,281 | +1.18% | 23,600 | 132億313万 | -0.85% | 16.37 | 0.46 |
| 03/27 | 1,265 | 1,269 | 1,259 | 1,266 | +0.16% | 33,800 | 130億4852万 | -1.94% | 16.18 | 0.46 |
| 03/26 | 1,267 | 1,268 | 1,259 | 1,264 | -0.55% | 15,000 | 130億2791万 | -2.02% | 16.15 | 0.46 |
| 03/25 | 1,283 | 1,283 | 1,270 | 1,271 | -0.94% | 14,600 | 131億6万 | -1.4% | 16.24 | 0.46 |
| 03/22 | 1,285 | 1,289 | 1,280 | 1,283 | -0.16% | 8,400 | 132億2374万 | -0.31% | 16.39 | 0.46 |
| 03/21 | 1,282 | 1,295 | 1,263 | 1,285 | -0.39% | 42,000 | 132億4436万 | -0.23% | 16.42 | 0.47 |
| 03/19 | 1,289 | 1,291 | 1,280 | 1,290 | +0.08% | 10,300 | 132億9589万 | 0% | 16.48 | 0.47 |
| 03/18 | 1,297 | 1,299 | 1,281 | 1,289 | -0.15% | 14,400 | 132億8558万 | -0.15% | 16.47 | 0.47 |
| 03/15 | 1,287 | 1,300 | 1,287 | 1,291 | +0.23% | 13,800 | 133億620万 | -0.08% | 16.5 | 0.47 |
| 03/14 | 1,280 | 1,291 | 1,280 | 1,288 | +0.7% | 10,600 | 132億7528万 | -0.39% | 16.46 | 0.47 |
| 03/13 | 1,281 | 1,285 | 1,270 | 1,279 | -0.16% | 16,100 | 131億8251万 | -1.24% | 16.34 | 0.46 |
| 03/12 | 1,262 | 1,281 | 1,258 | 1,281 | +0.87% | 13,000 | 132億313万 | -1.16% | 16.37 | 0.46 |
| 03/11 | 1,285 | 1,294 | 1,262 | 1,270 | -2.31% | 39,500 | 130億8975万 | -2.16% | 16.23 | 0.46 |
| 03/08 | 1,282 | 1,310 | 1,282 | 1,300 | +0.62% | 14,100 | 133億9896万 | 0% | 16.61 | 0.47 |
| 03/07 | 1,303 | 1,303 | 1,283 | 1,292 | -0.69% | 19,300 | 133億1650万 | -0.77% | 16.51 | 0.47 |
| 03/06 | 1,290 | 1,306 | 1,290 | 1,301 | +0.85% | 14,200 | 134億927万 | -0.15% | 16.62 | 0.47 |
| 03/05 | 1,300 | 1,300 | 1,283 | 1,290 | -0.92% | 13,400 | 132億9589万 | -1.07% | 16.48 | 0.47 |
| 03/04 | 1,325 | 1,325 | 1,302 | 1,302 | -2.25% | 27,500 | 134億1957万 | -0.15% | 16.64 | 0.47 |
| 03/01 | 1,347 | 1,347 | 1,325 | 1,332 | -1.04% | 22,500 | 137億2878万 | +2.07% | 17.02 | 0.48 |
| 02/29 | 1,327 | 1,356 | 1,327 | 1,346 | +0.9% | 46,900 | 138億7308万 | +3.22% | 17.2 | 0.49 |
| 02/28 | 1,315 | 1,345 | 1,306 | 1,334 | +1.83% | 51,600 | 137億4939万 | +2.46% | 17.05 | 0.48 |
| 02/27 | 1,290 | 1,317 | 1,288 | 1,310 | +1.55% | 30,600 | 135億203万 | +0.69% | 16.74 | 0.47 |
| 02/26 | 1,290 | 1,304 | 1,290 | 1,290 | 0% | 26,300 | 132億9589万 | -0.85% | 16.48 | 0.47 |
| 02/22 | 1,281 | 1,294 | 1,281 | 1,290 | +1.1% | 27,500 | 132億9589万 | -0.92% | 16.48 | 0.47 |
| 02/21 | 1,249 | 1,276 | 1,248 | 1,276 | +2.16% | 32,400 | 131億5159万 | -2% | 16.3 | 0.46 |
| 02/20 | 1,253 | 1,262 | 1,246 | 1,249 | -0.08% | 26,000 | 128億7331万 | -4.22% | 15.96 | 0.45 |
| 02/19 | 1,235 | 1,252 | 1,231 | 1,250 | +1.21% | 31,800 | 128億8361万 | -4.29% | 15.97 | 0.45 |
| 02/16 | 1,236 | 1,253 | 1,226 | 1,235 | +0.41% | 42,100 | 127億2901万 | -5.58% | 15.78 | 0.45 |
| 02/15 | 1,306 | 1,306 | 1,230 | 1,230 | -6.25% | 75,400 | 126億7748万 | -6.18% | 15.72 | 0.45 |
| 02/14 | 1,312 | 1,318 | 1,311 | 1,312 | -0.76% | 103,600 | 135億2264万 | -0.15% | 16.76 | 0.48 |
| 02/13 | 1,336 | 1,336 | 1,310 | 1,322 | +0.46% | 141,600 | 136億2571万 | +0.69% | 16.89 | 0.48 |
| 02/09 | 1,311 | 1,327 | 1,311 | 1,316 | +0.08% | 32,800 | 135億6387万 | +0.38% | 16.82 | 0.48 |
| 02/08 | 1,318 | 1,325 | 1,311 | 1,315 | -0.75% | 34,900 | 135億5356万 | +0.46% | 16.8 | 0.48 |
| 02/07 | 1,316 | 1,328 | 1,313 | 1,325 | +0.68% | 27,600 | 136億5663万 | +1.38% | 16.93 | 0.48 |
| 02/06 | 1,313 | 1,323 | 1,313 | 1,316 | +0.08% | 19,400 | 135億6387万 | +0.92% | 16.82 | 0.48 |
| 02/05 | 1,325 | 1,325 | 1,315 | 1,315 | -0.83% | 31,200 | 135億5356万 | +0.84% | 16.8 | 0.48 |
| 02/02 | 1,335 | 1,335 | 1,317 | 1,326 | -0.3% | 16,000 | 136億6694万 | +1.69% | 16.94 | 0.48 |
| 02/01 | 1,335 | 1,342 | 1,330 | 1,330 | -0.37% | 20,500 | 137億817万 | +1.92% | 16.99 | 0.48 |
| 01/31 | 1,317 | 1,339 | 1,317 | 1,335 | +1.37% | 45,800 | 137億5970万 | +2.22% | 17.06 | 0.48 |
| 01/30 | 1,327 | 1,328 | 1,312 | 1,317 | -0.75% | 70,300 | 135億7418万 | +0.77% | 16.83 | 0.48 |
| 01/29 | 1,307 | 1,332 | 1,307 | 1,327 | +1.45% | 47,700 | 136億7724万 | +1.45% | 16.96 | 0.48 |
| 01/26 | 1,310 | 1,312 | 1,304 | 1,308 | -0.3% | 40,400 | 134億8141万 | -0.08% | 16.71 | 0.47 |
| 01/25 | 1,304 | 1,317 | 1,304 | 1,312 | +0.54% | 28,100 | 135億2264万 | +0.15% | 16.76 | 0.48 |
| 01/24 | 1,307 | 1,311 | 1,304 | 1,305 | -0.08% | 20,500 | 134億5049万 | -0.53% | 16.68 | 0.47 |
| 01/23 | 1,310 | 1,318 | 1,303 | 1,306 | -0.84% | 58,200 | 134億6080万 | -0.61% | 16.69 | 0.47 |
| 01/22 | 1,305 | 1,322 | 1,305 | 1,317 | +0.92% | 36,900 | 135億7418万 | 0% | 16.83 | 0.48 |
| 01/19 | 1,309 | 1,313 | 1,301 | 1,305 | -0.15% | 33,400 | 134億5049万 | -1.14% | 16.68 | 0.47 |
| 01/18 | 1,302 | 1,312 | 1,299 | 1,307 | +0.15% | 43,100 | 134億7111万 | -1.28% | 16.7 | 0.47 |
| 01/17 | 1,312 | 1,333 | 1,305 | 1,305 | -0.38% | 62,100 | 134億5049万 | -1.58% | 16.68 | 0.47 |
| 01/16 | 1,314 | 1,315 | 1,305 | 1,310 | -0.38% | 35,100 | 135億203万 | -1.58% | 16.74 | 0.47 |
| 01/15 | 1,288 | 1,316 | 1,285 | 1,315 | +2.26% | 61,400 | 135億5356万 | -1.5% | 16.8 | 0.48 |
| 01/12 | 1,305 | 1,311 | 1,284 | 1,286 | -1.98% | 90,600 | 132億5466万 | -4.03% | 16.43 | 0.47 |
| 01/11 | 1,303 | 1,316 | 1,300 | 1,312 | +1.23% | 66,500 | 135億2264万 | -2.6% | 16.76 | 0.48 |
| 01/10 | 1,305 | 1,305 | 1,287 | 1,296 | -0.61% | 37,200 | 133億5773万 | -4.14% | 16.56 | 0.47 |
| 01/09 | 1,280 | 1,304 | 1,280 | 1,304 | +2.6% | 84,400 | 134億4019万 | -4.05% | 16.66 | 0.47 |
| 01/05 | 1,259 | 1,277 | 1,259 | 1,271 | +1.19% | 47,300 | 131億6万 | -6.95% | 16.24 | 0.46 |
| 01/04 | 1,263 | 1,263 | 1,245 | 1,256 | -0.55% | 48,700 | 129億4546万 | -8.59% | 16.05 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 1,265 | 1,268 | 1,258 | 1,263 | +0.24% | 59,600 | 130億1760万 | -8.61% | 6.22 | 0.46 |
| 12/28 | 1,252 | 1,284 | 1,251 | 1,260 | -4.69% | 128,300 | 129億8668万 | -9.22% | 6.2 | 0.46 |
| 12/27 | 1,324 | 1,326 | 1,302 | 1,322 | +0.53% | 200,700 | 136億2571万 | -5.23% | 6.51 | 0.48 |
| 12/26 | 1,320 | 1,329 | 1,305 | 1,315 | -2.59% | 144,100 | 135億5356万 | -5.87% | 6.47 | 0.48 |
| 12/25 | 1,364 | 1,366 | 1,343 | 1,350 | -0.52% | 50,800 | 139億1430万 | -3.71% | 6.64 | 0.49 |
| 12/22 | 1,341 | 1,361 | 1,341 | 1,357 | +1.12% | 32,000 | 139億8645万 | -3.28% | 6.68 | 0.49 |
| 12/21 | 1,351 | 1,351 | 1,333 | 1,342 | -1.11% | 37,800 | 138億3185万 | -4.42% | 6.61 | 0.49 |
| 12/20 | 1,345 | 1,362 | 1,344 | 1,357 | +0.97% | 25,100 | 139億8645万 | -3.35% | 6.68 | 0.49 |
| 12/19 | 1,335 | 1,347 | 1,328 | 1,344 | +0.83% | 36,600 | 138億5246万 | -4.27% | 6.61 | 0.49 |
| 12/18 | 1,340 | 1,347 | 1,320 | 1,333 | -1.33% | 57,300 | 137億3909万 | -5.12% | 6.56 | 0.48 |
| 12/15 | 1,360 | 1,365 | 1,342 | 1,351 | -0.95% | 31,200 | 139億2461万 | -3.84% | 6.65 | 0.49 |
| 12/14 | 1,388 | 1,391 | 1,358 | 1,364 | -1.73% | 41,400 | 140億5860万 | -2.85% | 6.71 | 0.49 |
| 12/13 | 1,387 | 1,397 | 1,380 | 1,388 | +0.07% | 24,600 | 143億597万 | -1.07% | 6.83 | 0.5 |
| 12/12 | 1,399 | 1,408 | 1,385 | 1,387 | -0.5% | 38,600 | 142億9566万 | -1.14% | 6.83 | 0.5 |
| 12/11 | 1,387 | 1,421 | 1,363 | 1,394 | +1.01% | 75,800 | 143億6781万 | -0.57% | 6.86 | 0.51 |
| 12/08 | 1,396 | 1,397 | 1,370 | 1,380 | -1.92% | 57,000 | 142億2351万 | -1.29% | 6.79 | 0.5 |
| 12/07 | 1,419 | 1,429 | 1,407 | 1,407 | -1.05% | 44,700 | 145億180万 | +0.79% | 6.92 | 0.51 |
| 12/06 | 1,423 | 1,437 | 1,415 | 1,422 | -0.56% | 40,500 | 146億5640万 | +2.16% | 7 | 0.52 |
| 12/05 | 1,459 | 1,463 | 1,426 | 1,430 | -2.12% | 92,200 | 147億3885万 | +3.17% | 7.04 | 0.52 |
| 12/04 | 1,451 | 1,469 | 1,448 | 1,461 | +0.69% | 65,500 | 150億5837万 | +5.95% | 7.19 | 0.53 |
| 12/01 | 1,455 | 1,480 | 1,451 | 1,451 | -0.96% | 45,700 | 149億5530万 | +5.91% | 7.14 | 0.53 |
| 11/30 | 1,470 | 1,470 | 1,433 | 1,465 | -0.54% | 97,800 | 150億9960万 | +7.72% | 7.21 | 0.53 |
| 11/29 | 1,470 | 1,493 | 1,465 | 1,473 | +0.41% | 66,500 | 151億8205万 | +9.11% | 7.25 | 0.53 |
| 11/28 | 1,459 | 1,469 | 1,443 | 1,467 | +0.27% | 41,600 | 151億2021万 | +9.48% | 7.22 | 0.53 |
| 11/27 | 1,426 | 1,463 | 1,425 | 1,463 | +2.88% | 59,000 | 150億7898万 | +10% | 7.2 | 0.53 |
| 11/24 | 1,425 | 1,434 | 1,412 | 1,422 | 0% | 35,900 | 146億5640万 | +7.81% | 7 | 0.52 |
| 11/22 | 1,392 | 1,439 | 1,391 | 1,422 | +2.16% | 59,900 | 146億5640万 | +8.55% | 7 | 0.52 |
| 11/21 | 1,430 | 1,430 | 1,376 | 1,392 | -1.9% | 77,200 | 143億4719万 | +7.08% | 6.85 | 0.5 |
| 11/20 | 1,388 | 1,428 | 1,385 | 1,419 | +2.16% | 79,000 | 146億2548万 | +10% | 6.98 | 0.51 |
| 11/17 | 1,370 | 1,389 | 1,368 | 1,389 | +0.8% | 27,500 | 143億1627万 | +8.43% | 6.84 | 0.5 |
| 11/16 | 1,350 | 1,378 | 1,342 | 1,378 | +2% | 35,500 | 142億290万 | +8.25% | 6.78 | 0.5 |
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 | 1,940 194 6/24 | 950 95 10/10 95 10/7 | 603,200 6,032,000 6/24 | - | - | +17.2% 2/25 | -32.07% 10/8 |
| 2009年 12月期 | 1,640 164 6/16 | 1,120 112 1/14 | 217,600 2,176,000 10/27 | - | - | +11.9% 6/15 | -10.54% 11/19 |
| 2010年 12月期 | 1,570 157 1/26 | 1,170 117 11/2 | 332,900 3,329,000 1/26 | 161億8182万 | 120億5906万 | +8.7% 1/18 | -10.8% 11/1 |
| 2011年 12月期 | 1,560 156 2/8 | 690 69 3/15 | 188,400 1,884,000 2/8 | 160億7875万 | 71億1175万 | +7.91% 2/1 | -33.75% 3/15 |
| 2012年 12月期 | 1,320 132 2/1 | 910 91 7/26 91 7/25 | 551,400 5,514,000 2/1 | 136億510万 | 93億7927万 | +78.63% 1/24 | -9.59% 5/15 |
| 2013年 12月期 | 2,200 220 1/28 | 1,040 104 1/9 104 1/4 | 16,995,500 169,955,000 1/23 | 226億7516万 | 107億1917万 | +19.25% 7/9 | -17.72% 6/7 |
| 2014年 12月期 | 1,790 179 1/20 | 1,290 129 8/8 129 8/6 他3件 | 456,900 4,569,000 1/20 | 184億4934万 | 132億9589万 | +6.64% 4/2 | -10.9% 2/14 |
| 2015年 12月期 | 1,710 171 7/2 | 1,240 124 9/7 | 487,200 4,872,000 7/1 | 176億2479万 | 127億8055万 | +10.97% 7/2 | -12.28% 8/25 |
| 2016年 12月期 | 1,500 150 12/19 | 1,080 108 2/12 | 78,600 786,000 5/9 | 154億6034万 | 111億3144万 | +8.34% 5/9 | -9.97% 6/24 |
| 2017年 12月期 | 1,578 12/18 | 1,330 133 4/17 | 129,200 8/3 | 162億6428万 | 137億817万 | +4.11% 5/10 | -5.73% 2/6 |
| 2018年 12月期 | 1,528 1/9 | 987 12/26 | 67,700 12/25 | 157億4893万 | 101億7290万 | +4.02% 4/5 | -16.82% 12/25 |
| 2019年 12月期 | 1,319 12/26 | 1,001 2/12 | 36,500 12/26 | 135億9479万 | 103億1720万 | +7.08% 11/5 | -7.61% 1/24 |
| 2020年 12月期 | 1,344 12/28 | 840 3/13 | 201,100 12/29 | 138億5246万 | 86億5779万 | +12.71% 3/31 | -15.15% 3/16 |
| 2021年 12月期 | 1,370 11/4 | 1,152 1/22 1/18 | 167,800 12/28 | 141億2044万 | 118億7354万 | +5.59% 9/15 | -8.93% 1/19 |
| 2022年 12月期 | 1,262 1/4 | 928 12/29 | 284,200 12/7 | 130億730万 | 95億6479万 | +5.45% 3/29 | -9.92% 5/24 |
| 2023年 12月期 | 1,493 11/29 | 896 1/16 | 520,700 11/6 | 153億8819万 | 92億3497万 | +12.21% 11/7 | -9.23% 12/28 |
| 最新 | 1,261 2024/4/15 | 13,900 | 129億9699万 | -1.02% 1,274 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 60%（1.6倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/15 vs 2023/12/29
- 0%（1倍）
- 過去安値
690円（2011/03/15） - 83%（1.83倍）
1,261円（4/15）