株価チャート
株価
4/23
- 前日 (4/22)
- 1,000
- 始値
- 1,000
- 高値
- 1,005
- 安値
- 999
- 終値 -0.1%
- 999
- 出来高 -21.89%
- 13,200
乖離率
- 株価（5日）
移動平均値 - +0.3%
996 - 株価（25日）
移動平均値 - -0.7%
1,006 - 出来高（5日）
移動平均値 - -50.23%
26,520
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,000 | 1,005 | 999 | 999 | -0.1% | 13,200 | 229億5221万 | -0.7% | 24.14 | 2.3 |
| 04/22 | 990 | 1,005 | 990 | 1,000 | +1.52% | 16,900 | 229億7518万 | -0.4% | 24.17 | 2.3 |
| 04/19 | 999 | 1,002 | 969 | 985 | -1.7% | 53,500 | 226億3056万 | -1.7% | 23.8 | 2.27 |
| 04/18 | 994 | 1,008 | 993 | 1,002 | +0.91% | 17,300 | 230億2113万 | +0.1% | 24.21 | 2.31 |
| 04/17 | 1,010 | 1,011 | 993 | 993 | -1.59% | 31,700 | 228億1436万 | -0.6% | 24 | 2.29 |
| 04/16 | 1,015 | 1,015 | 1,002 | 1,009 | -0.88% | 28,200 | 231億8196万 | +1.2% | 24.38 | 2.32 |
| 04/15 | 1,010 | 1,021 | 1,009 | 1,018 | +0.79% | 22,100 | 233億8874万 | +2.41% | 24.6 | 2.34 |
| 04/12 | 1,026 | 1,026 | 1,009 | 1,010 | -1.37% | 34,300 | 232億494万 | +2.02% | 24.41 | 2.33 |
| 04/11 | 1,041 | 1,041 | 1,017 | 1,024 | -2.2% | 33,400 | 235億2659万 | +3.75% | 24.75 | 2.36 |
| 04/10 | 1,040 | 1,047 | 1,031 | 1,047 | +1.26% | 24,300 | 240億5502万 | +6.51% | 25.3 | 2.41 |
| 04/09 | 1,040 | 1,044 | 1,028 | 1,034 | +0.78% | 32,800 | 237億5634万 | +5.62% | 24.99 | 2.38 |
| 04/08 | 1,069 | 1,069 | 1,026 | 1,026 | -1.25% | 60,700 | 235億7254万 | +5.34% | 24.79 | 2.36 |
| 04/05 | 1,020 | 1,039 | 1,019 | 1,039 | +2.06% | 46,000 | 238億7122万 | +7.11% | 25.11 | 2.39 |
| 04/04 | 1,010 | 1,020 | 1,008 | 1,018 | +1.6% | 34,600 | 233億8874万 | +5.49% | 24.6 | 2.34 |
| 04/03 | 1,005 | 1,008 | 1,000 | 1,002 | -0.4% | 22,400 | 230億2113万 | +4.38% | 24.21 | 2.31 |
| 04/02 | 999 | 1,006 | 994 | 1,006 | +1.41% | 23,000 | 231億1304万 | +5.12% | 24.31 | 2.32 |
| 04/01 | 1,007 | 1,007 | 990 | 992 | -0.3% | 31,500 | 227億9138万 | +4.09% | 23.97 | 2.28 |
| 03/29 | 1,017 | 1,022 | 992 | 995 | -1.68% | 56,900 | 228億6031万 | +4.74% | 24.05 | 2.29 |
| 03/28 | 1,000 | 1,017 | 1,000 | 1,012 | +1.3% | 42,700 | 232億5089万 | +6.86% | 24.46 | 2.33 |
| 03/27 | 995 | 999 | 989 | 999 | +1.01% | 31,100 | 229億5221万 | +5.94% | 24.14 | 2.3 |
| 03/26 | 985 | 997 | 979 | 989 | +0.41% | 28,200 | 227億2246万 | +5.21% | 23.9 | 2.28 |
| 03/25 | 968 | 991 | 968 | 985 | +1.03% | 34,600 | 226億3056万 | +5.12% | 23.8 | 2.27 |
| 03/22 | 996 | 996 | 969 | 975 | -2.89% | 69,100 | 224億80万 | +4.39% | 23.56 | 2.24 |
| 03/21 | 991 | 1,008 | 981 | 1,004 | +2.24% | 80,900 | 230億6708万 | +7.73% | 24.26 | 2.31 |
| 03/19 | 968 | 994 | 967 | 982 | +1.97% | 86,100 | 225億6163万 | +5.93% | 23.73 | 2.26 |
| 03/18 | 962 | 970 | 955 | 963 | +1.16% | 38,400 | 221億2510万 | +4.33% | 23.27 | 2.22 |
| 03/15 | 961 | 962 | 952 | 952 | -0.94% | 30,600 | 218億7237万 | +3.59% | 23.01 | 2.19 |
| 03/14 | 943 | 962 | 941 | 961 | +2.23% | 55,900 | 220億7915万 | +4.91% | 23.22 | 2.21 |
| 03/13 | 935 | 943 | 933 | 940 | +0.53% | 22,300 | 215億9667万 | +3.07% | 22.72 | 2.16 |
| 03/12 | 934 | 935 | 920 | 935 | +0.11% | 23,600 | 214億8180万 | +2.86% | 22.6 | 2.15 |
| 03/11 | 927 | 938 | 927 | 934 | +0.65% | 28,300 | 214億5882万 | +3.09% | 22.57 | 2.15 |
| 03/08 | 925 | 933 | 920 | 928 | -0.11% | 27,800 | 213億2097万 | +2.65% | 22.43 | 2.14 |
| 03/07 | 931 | 936 | 921 | 929 | -0.21% | 22,700 | 213億4395万 | +2.99% | 22.45 | 2.14 |
| 03/06 | 936 | 943 | 931 | 931 | -0.64% | 26,800 | 213億8990万 | +3.56% | 22.5 | 2.14 |
| 03/05 | 920 | 940 | 919 | 937 | +1.74% | 62,900 | 215億2775万 | +4.46% | 22.64 | 2.16 |
| 03/04 | 925 | 925 | 913 | 921 | +0.22% | 29,400 | 211億6014万 | +3.02% | 22.26 | 2.12 |
| 03/01 | 914 | 926 | 914 | 919 | +0.33% | 23,200 | 211億1419万 | +3.03% | 22.21 | 2.12 |
| 02/29 | 903 | 927 | 903 | 916 | +1.55% | 40,100 | 210億4527万 | +2.92% | 22.14 | 2.11 |
| 02/28 | 911 | 919 | 902 | 902 | -1.53% | 28,400 | 207億2362万 | +1.58% | 21.8 | 2.08 |
| 02/27 | 905 | 918 | 905 | 916 | +1.1% | 16,100 | 210億4527万 | +3.27% | 22.14 | 2.11 |
| 02/26 | 913 | 916 | 906 | 906 | -0.66% | 18,000 | 208億1552万 | +2.37% | 21.89 | 2.09 |
| 02/22 | 918 | 921 | 907 | 912 | -1.08% | 27,700 | 209億5337万 | +3.17% | 22.04 | 2.1 |
| 02/21 | 925 | 930 | 917 | 922 | -0.54% | 18,400 | 211億8312万 | +4.42% | 22.28 | 2.12 |
| 02/20 | 915 | 928 | 913 | 927 | +1.76% | 25,100 | 212億9800万 | +5.22% | 22.4 | 2.13 |
| 02/19 | 928 | 928 | 910 | 911 | -1.94% | 37,200 | 209億3039万 | +3.64% | 22.02 | 2.1 |
| 02/16 | 910 | 930 | 910 | 929 | +2.31% | 90,900 | 213億4395万 | +5.81% | 22.45 | 2.14 |
| 02/15 | 905 | 909 | 901 | 908 | +0.33% | 51,200 | 208億6147万 | +3.65% | 21.94 | 2.09 |
| 02/14 | 890 | 905 | 888 | 905 | +0.89% | 62,200 | 207億9254万 | +3.43% | 21.87 | 2.08 |
| 02/13 | 889 | 904 | 884 | 897 | +3.58% | 135,100 | 206億874万 | +2.63% | 21.68 | 2.06 |
| 02/09 | 871 | 871 | 863 | 866 | -0.57% | 36,200 | 198億9651万 | -0.8% | 20.93 | 1.99 |
| 02/08 | 865 | 871 | 864 | 871 | +0.58% | 24,500 | 200億1138万 | -0.23% | 21.05 | 2.01 |
| 02/07 | 866 | 868 | 864 | 866 | -0.23% | 25,200 | 198億9651万 | -0.8% | 20.93 | 1.99 |
| 02/06 | 867 | 868 | 864 | 868 | +0.23% | 31,600 | 199億4246万 | -0.57% | 20.98 | 2 |
| 02/05 | 868 | 869 | 865 | 866 | -0.46% | 26,200 | 198億9651万 | -0.92% | 20.93 | 1.99 |
| 02/02 | 872 | 872 | 868 | 870 | +0.12% | 12,800 | 199億8841万 | -0.46% | 21.02 | 2 |
| 02/01 | 872 | 872 | 868 | 869 | -0.57% | 10,400 | 199億6543万 | -0.69% | 21 | 2 |
| 01/31 | 870 | 875 | 870 | 874 | +0.58% | 15,800 | 200億8031万 | -0.23% | 21.12 | 2.01 |
| 01/30 | 875 | 883 | 869 | 869 | -1.03% | 107,200 | 199億6543万 | -0.8% | 21 | 2 |
| 01/29 | 870 | 879 | 870 | 878 | +1.27% | 32,500 | 201億7221万 | +0.11% | 21.22 | 2.02 |
| 01/26 | 869 | 871 | 867 | 867 | -0.12% | 10,900 | 199億1948万 | -1.14% | 20.95 | 2 |
| 01/25 | 869 | 871 | 868 | 868 | -0.12% | 16,300 | 199億4246万 | -1.14% | 20.98 | 2 |
| 01/24 | 871 | 872 | 868 | 869 | -0.11% | 24,500 | 199億6543万 | -1.14% | 21 | 2 |
| 01/23 | 871 | 875 | 870 | 870 | -0.34% | 26,200 | 199億8841万 | -1.14% | 21.02 | 2 |
| 01/22 | 875 | 877 | 871 | 873 | +0.23% | 23,200 | 200億5733万 | -0.91% | 21.1 | 2.01 |
| 01/19 | 875 | 876 | 871 | 871 | -0.46% | 21,500 | 200億1138万 | -1.14% | 21.05 | 2.01 |
| 01/18 | 876 | 879 | 875 | 875 | -0.23% | 12,000 | 201億329万 | -0.79% | 21.15 | 2.01 |
| 01/17 | 881 | 886 | 877 | 877 | -0.68% | 25,700 | 201億4924万 | -0.68% | 21.19 | 2.02 |
| 01/16 | 886 | 887 | 879 | 883 | -0.11% | 34,400 | 202億8709万 | -0.11% | 21.34 | 2.03 |
| 01/15 | 882 | 887 | 882 | 884 | +0.34% | 23,200 | 203億1006万 | 0% | 21.36 | 2.04 |
| 01/12 | 882 | 884 | 880 | 881 | -0.23% | 18,100 | 202億4114万 | -0.45% | 21.29 | 2.03 |
| 01/11 | 882 | 883 | 877 | 883 | +0.57% | 26,000 | 202億8709万 | -0.23% | 21.34 | 2.03 |
| 01/10 | 877 | 881 | 877 | 878 | +0.11% | 20,900 | 201億7221万 | -0.9% | 21.22 | 2.02 |
| 01/09 | 875 | 880 | 873 | 877 | +0.57% | 24,800 | 201億4924万 | -1.02% | 21.19 | 2.02 |
| 01/05 | 877 | 877 | 872 | 872 | -0.57% | 20,700 | 200億3436万 | -1.69% | 21.07 | 2.01 |
| 01/04 | 870 | 877 | 867 | 877 | +0.92% | 24,100 | 201億4924万 | -1.24% | 21.19 | 2.02 |
| 2023 | ||||||||||
| 12/29 | 865 | 870 | 863 | 869 | +0.35% | 25,600 | 199億6543万 | -2.14% | 25.53 | 2 |
| 12/28 | 857 | 871 | 857 | 866 | -1.81% | 36,700 | 198億9651万 | -2.7% | 25.44 | 1.99 |
| 12/27 | 876 | 885 | 876 | 882 | +0.23% | 42,100 | 202億6411万 | -1.01% | 25.91 | 2.03 |
| 12/26 | 881 | 884 | 875 | 880 | -0.34% | 68,600 | 202億1816万 | -1.23% | 25.85 | 2.03 |
| 12/25 | 884 | 887 | 881 | 883 | -0.34% | 29,900 | 202億8709万 | -1.01% | 25.94 | 2.03 |
| 12/22 | 885 | 888 | 883 | 886 | -0.11% | 22,200 | 203億5601万 | -0.67% | 26.03 | 2.04 |
| 12/21 | 888 | 888 | 885 | 887 | -0.22% | 15,400 | 203億7899万 | -0.56% | 26.06 | 2.04 |
| 12/20 | 889 | 890 | 887 | 889 | +0.11% | 14,500 | 204億2494万 | -0.34% | 26.12 | 2.05 |
| 12/19 | 886 | 888 | 886 | 888 | +0.23% | 14,500 | 204億196万 | -0.45% | 26.09 | 2.04 |
| 12/18 | 884 | 889 | 883 | 886 | -0.11% | 16,300 | 203億5601万 | -0.67% | 26.03 | 2.04 |
| 12/15 | 894 | 894 | 884 | 887 | -0.22% | 20,000 | 203億7899万 | -0.67% | 26.06 | 2.04 |
| 12/14 | 893 | 894 | 888 | 889 | -0.45% | 20,600 | 204億2494万 | -0.45% | 26.12 | 2.05 |
| 12/13 | 890 | 893 | 890 | 893 | +0.34% | 11,300 | 205億1684万 | 0% | 26.23 | 2.06 |
| 12/12 | 894 | 895 | 890 | 890 | -0.34% | 13,300 | 204億4791万 | -0.34% | 26.15 | 2.05 |
| 12/11 | 893 | 896 | 893 | 893 | +0.22% | 10,200 | 205億1684万 | -0.11% | 26.23 | 2.06 |
| 12/08 | 896 | 896 | 891 | 891 | -0.56% | 27,700 | 204億7089万 | -0.34% | 26.17 | 2.05 |
| 12/07 | 898 | 898 | 894 | 896 | +0.11% | 19,700 | 205億8576万 | +0.22% | 26.32 | 2.06 |
| 12/06 | 897 | 902 | 895 | 895 | 0% | 27,500 | 205億6279万 | +0.11% | 26.29 | 2.06 |
| 12/05 | 894 | 897 | 894 | 895 | -0.33% | 11,500 | 205億6279万 | +0.11% | 26.29 | 2.06 |
| 12/04 | 896 | 899 | 895 | 898 | +0.11% | 14,100 | 206億3171万 | +0.45% | 26.38 | 2.07 |
| 12/01 | 894 | 897 | 893 | 897 | +0.34% | 12,300 | 206億874万 | +0.34% | 26.35 | 2.06 |
| 11/30 | 892 | 895 | 890 | 894 | +0.34% | 8,400 | 205億3981万 | -0.11% | 26.26 | 2.06 |
| 11/29 | 892 | 895 | 891 | 891 | -0.11% | 12,200 | 204億7089万 | -0.45% | 26.17 | 2.05 |
| 11/28 | 893 | 895 | 890 | 892 | -0.22% | 13,900 | 204億9386万 | -0.34% | 26.2 | 2.05 |
| 11/27 | 897 | 899 | 893 | 894 | -0.33% | 7,200 | 205億3981万 | -0.11% | 26.26 | 2.06 |
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 | 350 1/4 | 187 10/28 | 120,200 7/2 | - | - | +14.4% 12/17 12/16 | -23.73% 10/10 |
| 2009年 12月期 | 405 6/18 | 208 3/13 3/5 他3件 | 351,800 6/17 | - | - | +28.81% 6/17 | -5.12% 11/19 |
| 2010年 12月期 | 366 4/30 | 291 7/1 6/30 | 139,000 2/5 | 84億891万 | 66億8577万 | +7.42% 4/5 | -9.6% 6/30 |
| 2011年 12月期 | 366 3/9 | 294 3/16 | 52,100 3/11 | 84億891万 | 67億5470万 | +5.63% 2/14 | -14.2% 3/15 |
| 2012年 12月期 | 379 12/25 | 321 6/5 | 70,200 12/26 | 87億759万 | 73億7503万 | +4.01% 12/25 | -3.37% 7/25 |
| 2013年 12月期 | 484 12/9 11/22 | 364 1/4 | 61,600 12/25 | 111億1999万 | 83億6296万 | +12.27% 5/9 | -9.12% 6/7 |
| 2014年 12月期 | 1,500 12/2 12/1 | 434 2/4 | 990,300 12/3 | 344億6278万 | 99億7123万 | +31.79% 8/21 | -17.55% 1/7 |
| 2015年 12月期 | 1,415 6/23 | 1,050 1/7 | 618,200 2/5 | 325億989万 | 241億2394万 | +15.25% 2/9 | -16.56% 1/21 |
| 2016年 12月期 | 1,597 12/14 | 999 1/21 | 161,900 12/27 | 366億9137万 | 229億5221万 | +13.85% 1/30 | -7.43% 12/30 |
| 2017年 12月期 | 2,325 12/22 | 1,389 1/18 | 324,800 1/25 | 534億1731万 | 319億1253万 | +15.26% 2/13 | -12.71% 2/6 |
| 2018年 12月期 | 2,177 1/15 | 1,152 12/26 | 141,600 2/6 | 500億1698万 | 264億6741万 | +8.3% 2/6 | -18.14% 12/26 |
| 2019年 12月期 | 1,624 12/9 12/5 | 1,179 1/4 | 74,300 12/27 | 373億1170万 | 270億8774万 | +7.6% 9/24 | -7.75% 1/16 |
| 2020年 12月期 | 1,530 1/7 | 989 3/13 | 52,700 3/9 | 351億5203万 | 227億2246万 | +12.3% 5/28 | -19.74% 3/13 |
| 2021年 12月期 | 1,448 11/2 10/7 他2件 | 1,185 1/4 | 96,600 4/5 | 332億6807万 | 272億2559万 | +9.66% 4/5 | -5.24% 1/20 |
| 2022年 12月期 | 1,362 1/5 1/4 | 880 12/29 | 84,600 10/28 | 312億9220万 | 202億1816万 | +2.55% 11/25 | -8.57% 1/5 |
| 2023年 12月期 | 930 9/29 | 838 1/16 | 104,500 10/30 | 213億6692万 | 192億5320万 | +3.77% 9/19 | -3.87% 5/31 |
| 最新 | 999 2024/4/23 | 13,200 | 229億5221万 | -0.7% 1,006 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/27
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 149%（2.49倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/23 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
168円（2000/03/22） - 494%（5.94倍）
999円（4/23）