株価チャート
株価
4/19
- 前日 (4/18)
- 1,430
- 始値
- 1,432
- 高値
- 1,490
- 安値
- 1,432
- 終値 +4.06%
- 1,488
- 出来高 +107.14%
- 8,700
乖離率
- 株価（5日）
移動平均値 - +3.41%
1,439 - 株価（25日）
移動平均値 - +5.53%
1,410 - 出来高（5日）
移動平均値 - +27.57%
6,820
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,432 | 1,490 | 1,432 | 1,488 | +4.06% | 8,700 | 52億2288万 | +5.53% | 9.44 | 0.96 |
| 04/18 | 1,428 | 1,451 | 1,405 | 1,430 | 0% | 4,200 | 50億1930万 | +1.92% | 9.08 | 0.92 |
| 04/17 | 1,404 | 1,430 | 1,390 | 1,430 | +1.42% | 6,600 | 50億1930万 | +2.29% | 9.08 | 0.92 |
| 04/16 | 1,438 | 1,438 | 1,401 | 1,410 | -2.02% | 6,400 | 49億4910万 | +1.22% | 8.95 | 0.91 |
| 04/15 | 1,432 | 1,447 | 1,421 | 1,439 | -0.9% | 8,200 | 50億5089万 | +3.67% | 9.13 | 0.92 |
| 04/12 | 1,437 | 1,498 | 1,414 | 1,452 | -0.82% | 8,800 | 50億9652万 | +4.99% | 9.21 | 0.93 |
| 04/11 | 1,515 | 1,520 | 1,464 | 1,464 | -3.68% | 8,300 | 51億3864万 | +6.32% | 9.29 | 0.94 |
| 04/10 | 1,520 | 1,528 | 1,513 | 1,520 | +0.33% | 7,100 | 53億3520万 | +10.95% | 9.65 | 0.98 |
| 04/09 | 1,515 | 1,515 | 1,490 | 1,515 | 0% | 8,900 | 53億1765万 | +11.32% | 9.61 | 0.97 |
| 04/08 | 1,500 | 1,515 | 1,481 | 1,515 | +3.55% | 10,600 | 53億1765万 | +12.06% | 9.61 | 0.97 |
| 04/05 | 1,439 | 1,469 | 1,437 | 1,463 | +1.32% | 14,900 | 51億3513万 | +8.94% | 9.28 | 0.94 |
| 04/04 | 1,427 | 1,446 | 1,410 | 1,444 | +1.91% | 7,100 | 50億6844万 | +8% | 9.16 | 0.93 |
| 04/03 | 1,427 | 1,429 | 1,412 | 1,417 | -0.91% | 5,900 | 49億7367万 | +6.46% | 8.99 | 0.91 |
| 04/02 | 1,381 | 1,430 | 1,381 | 1,430 | +3.7% | 17,100 | 50億1930万 | +7.84% | 9.08 | 0.92 |
| 04/01 | 1,358 | 1,385 | 1,355 | 1,379 | +2.3% | 10,300 | 48億4029万 | +4.55% | 8.75 | 0.89 |
| 03/29 | 1,345 | 1,356 | 1,340 | 1,348 | +0.37% | 3,300 | 47億3148万 | +2.59% | 8.55 | 0.87 |
| 03/28 | 1,343 | 1,350 | 1,331 | 1,343 | 0% | 4,900 | 47億1393万 | +2.52% | 8.52 | 0.86 |
| 03/27 | 1,350 | 1,350 | 1,330 | 1,343 | -0.52% | 4,500 | 47億1393万 | +2.75% | 8.52 | 0.86 |
| 03/26 | 1,327 | 1,357 | 1,327 | 1,350 | +1.73% | 600 | 47億3850万 | +3.53% | 8.57 | 0.87 |
| 03/25 | 1,338 | 1,345 | 1,321 | 1,327 | -0.67% | 11,200 | 46億5777万 | +2.16% | 8.42 | 0.85 |
| 03/22 | 1,341 | 1,341 | 1,330 | 1,336 | -0.3% | 4,800 | 46億8936万 | +3.09% | 8.48 | 0.86 |
| 03/21 | 1,362 | 1,366 | 1,340 | 1,340 | -1.47% | 7,700 | 47億340万 | +3.88% | 8.5 | 0.86 |
| 03/19 | 1,366 | 1,368 | 1,350 | 1,360 | -0.73% | 2,300 | 47億7360万 | +5.67% | 8.63 | 0.87 |
| 03/18 | 1,349 | 1,378 | 1,346 | 1,370 | +2.16% | 15,700 | 48億870万 | +6.78% | 8.69 | 0.88 |
| 03/15 | 1,308 | 1,341 | 1,308 | 1,341 | +2.52% | 6,800 | 47億691万 | +5.09% | 8.51 | 0.86 |
| 03/14 | 1,305 | 1,309 | 1,303 | 1,308 | +0.69% | 900 | 45億9108万 | +2.91% | 8.3 | 0.84 |
| 03/13 | 1,280 | 1,300 | 1,280 | 1,299 | -0.38% | 7,900 | 45億5949万 | +2.61% | 8.24 | 0.83 |
| 03/12 | 1,288 | 1,314 | 1,284 | 1,304 | +1.24% | 6,100 | 45億7704万 | +3.33% | 8.28 | 0.84 |
| 03/11 | 1,300 | 1,315 | 1,287 | 1,288 | -1.68% | 7,000 | 45億2088万 | +2.38% | 8.17 | 0.83 |
| 03/08 | 1,299 | 1,310 | 1,290 | 1,310 | +0.77% | 5,300 | 45億9810万 | +4.38% | 8.31 | 0.84 |
| 03/07 | 1,299 | 1,309 | 1,285 | 1,300 | +0.23% | 6,900 | 45億6300万 | +4% | 8.25 | 0.83 |
| 03/06 | 1,286 | 1,309 | 1,286 | 1,297 | +0.86% | 4,800 | 45億5247万 | +4.09% | 8.23 | 0.83 |
| 03/05 | 1,290 | 1,304 | 1,280 | 1,286 | -1.68% | 8,600 | 45億1386万 | +3.63% | 8.16 | 0.83 |
| 03/04 | 1,310 | 1,310 | 1,290 | 1,308 | +1.32% | 5,100 | 45億9108万 | +5.74% | 8.3 | 0.84 |
| 03/01 | 1,310 | 1,313 | 1,287 | 1,291 | -1.15% | 9,000 | 45億3141万 | +4.7% | 8.19 | 0.83 |
| 02/29 | 1,311 | 1,311 | 1,295 | 1,306 | +0.46% | 4,000 | 45億8406万 | +6.35% | 8.29 | 0.84 |
| 02/28 | 1,271 | 1,300 | 1,271 | 1,300 | +1.64% | 4,800 | 45億6300万 | +6.3% | 8.25 | 0.83 |
| 02/27 | 1,283 | 1,292 | 1,267 | 1,279 | +0.47% | 7,000 | 44億8929万 | +4.92% | 8.12 | 0.82 |
| 02/26 | 1,263 | 1,287 | 1,245 | 1,273 | +2.09% | 10,900 | 44億6823万 | +4.86% | 8.08 | 0.82 |
| 02/22 | 1,263 | 1,263 | 1,243 | 1,247 | -0.48% | 4,600 | 43億7697万 | +3.06% | 7.91 | 0.8 |
| 02/21 | 1,242 | 1,265 | 1,226 | 1,253 | -1.03% | 4,200 | 43億9803万 | +3.9% | 7.95 | 0.8 |
| 02/20 | 1,260 | 1,266 | 1,245 | 1,266 | +0.48% | 2,600 | 44億4366万 | +5.24% | 8.03 | 0.81 |
| 02/19 | 1,228 | 1,273 | 1,228 | 1,260 | +1.86% | 5,200 | 44億2260万 | +5.18% | 8 | 0.81 |
| 02/16 | 1,221 | 1,258 | 1,205 | 1,237 | +0.49% | 8,500 | 43億4187万 | +3.69% | 7.85 | 0.79 |
| 02/15 | 1,205 | 1,231 | 1,205 | 1,231 | +1.9% | 2,800 | 43億2081万 | +3.45% | 7.81 | 0.79 |
| 02/14 | 1,241 | 1,243 | 1,201 | 1,208 | -3.44% | 6,300 | 42億4008万 | +1.85% | 7.67 | 0.78 |
| 02/13 | 1,268 | 1,268 | 1,222 | 1,251 | -1.5% | 15,300 | 43億9101万 | +5.75% | 7.94 | 0.8 |
| 02/09 | 1,205 | 1,342 | 1,157 | 1,270 | +5.92% | 101,300 | 44億5770万 | +7.72% | 8.06 | 0.82 |
| 02/08 | 1,209 | 1,209 | 1,170 | 1,199 | -0.08% | 5,300 | 42億849万 | +2.13% | 7.61 | 0.77 |
| 02/07 | 1,200 | 1,200 | 1,198 | 1,200 | +0.84% | 2,500 | 42億1200万 | +2.56% | 7.62 | 0.77 |
| 02/06 | 1,200 | 1,200 | 1,190 | 1,190 | -1.08% | 500 | 41億7690万 | +1.88% | 7.55 | 0.76 |
| 02/05 | 1,197 | 1,204 | 1,184 | 1,203 | +0.33% | 5,600 | 42億2253万 | +3.26% | 7.63 | 0.77 |
| 02/02 | 1,200 | 1,207 | 1,195 | 1,199 | -0.08% | 1,500 | 42億849万 | +3.18% | 7.61 | 0.77 |
| 02/01 | 1,197 | 1,200 | 1,196 | 1,200 | +0.17% | 2,400 | 42億1200万 | +3.54% | 7.62 | 0.77 |
| 01/31 | 1,195 | 1,205 | 1,189 | 1,198 | +0.84% | 5,800 | 42億498万 | +3.72% | 7.6 | 0.77 |
| 01/30 | 1,189 | 1,198 | 1,188 | 1,188 | -0.42% | 1,700 | 41億6988万 | +3.13% | 7.54 | 0.76 |
| 01/29 | 1,200 | 1,200 | 1,186 | 1,193 | +0.93% | 2,300 | 41億8743万 | +3.74% | 7.57 | 0.77 |
| 01/26 | 1,183 | 1,191 | 1,172 | 1,182 | -0.84% | 4,700 | 41億4882万 | +2.96% | 7.5 | 0.76 |
| 01/25 | 1,183 | 1,192 | 1,175 | 1,192 | +1.02% | 5,300 | 41億8392万 | +4.01% | 7.56 | 0.77 |
| 01/24 | 1,177 | 1,189 | 1,177 | 1,180 | +0.17% | 2,400 | 41億4180万 | +3.15% | 7.49 | 0.76 |
| 01/23 | 1,178 | 1,182 | 1,170 | 1,178 | -0.76% | 2,900 | 41億3478万 | +3.06% | 7.48 | 0.76 |
| 01/22 | 1,168 | 1,200 | 1,168 | 1,187 | +1.89% | 6,900 | 41億6637万 | +3.94% | 7.53 | 0.76 |
| 01/19 | 1,169 | 1,171 | 1,165 | 1,165 | -0.09% | 2,400 | 40億8915万 | +2.01% | 7.39 | 0.75 |
| 01/18 | 1,168 | 1,168 | 1,154 | 1,166 | +0.09% | 3,200 | 40億9266万 | +2.1% | 7.4 | 0.75 |
| 01/17 | 1,155 | 1,173 | 1,150 | 1,165 | +0.69% | 2,400 | 40億8915万 | +2.01% | 7.39 | 0.75 |
| 01/16 | 1,159 | 1,159 | 1,155 | 1,157 | +0.78% | 1,900 | 40億6107万 | +1.22% | 7.34 | 0.74 |
| 01/15 | 1,149 | 1,155 | 1,145 | 1,148 | -0.09% | 6,300 | 40億2948万 | +0.44% | 7.29 | 0.74 |
| 01/12 | 1,149 | 1,149 | 1,133 | 1,149 | +0.44% | 4,600 | 40億3299万 | +0.44% | 7.29 | 0.74 |
| 01/11 | 1,143 | 1,152 | 1,143 | 1,144 | +0.35% | 1,100 | 40億1544万 | -0.17% | 7.26 | 0.73 |
| 01/10 | 1,150 | 1,154 | 1,140 | 1,140 | -0.26% | 3,400 | 40億140万 | -0.61% | 7.23 | 0.73 |
| 01/09 | 1,137 | 1,152 | 1,137 | 1,143 | +0.53% | 3,600 | 40億1193万 | -0.35% | 7.25 | 0.73 |
| 01/05 | 1,140 | 1,146 | 1,137 | 1,137 | -0.26% | 2,700 | 39億9087万 | -0.96% | 7.22 | 0.73 |
| 01/04 | 1,126 | 1,140 | 1,126 | 1,140 | +1.97% | 3,800 | 40億140万 | -0.7% | 7.23 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,115 | 1,126 | 1,114 | 1,118 | -0.8% | 1,900 | 39億2418万 | -2.61% | 7.9 | 0.72 |
| 12/28 | 1,117 | 1,127 | 1,110 | 1,127 | +0.18% | 2,700 | 39億5577万 | -1.91% | 7.96 | 0.72 |
| 12/27 | 1,120 | 1,135 | 1,120 | 1,125 | +0.18% | 6,400 | 39億4875万 | -2% | 7.95 | 0.72 |
| 12/26 | 1,119 | 1,137 | 1,119 | 1,123 | +0.36% | 5,800 | 39億4173万 | -2.18% | 7.93 | 0.72 |
| 12/25 | 1,118 | 1,130 | 1,110 | 1,119 | +0.09% | 3,900 | 39億2769万 | -2.44% | 7.91 | 0.72 |
| 12/22 | 1,111 | 1,155 | 1,100 | 1,118 | +0.45% | 12,300 | 39億2418万 | -2.53% | 7.9 | 0.72 |
| 12/21 | 1,124 | 1,134 | 1,113 | 1,113 | -2.62% | 4,900 | 39億663万 | -2.96% | 7.86 | 0.71 |
| 12/20 | 1,149 | 1,149 | 1,140 | 1,143 | +0.44% | 2,800 | 40億1193万 | -0.44% | 8.08 | 0.73 |
| 12/19 | 1,146 | 1,146 | 1,132 | 1,138 | -0.18% | 1,600 | 39億9438万 | -0.78% | 8.04 | 0.73 |
| 12/18 | 1,135 | 1,160 | 1,131 | 1,140 | +0.44% | 5,700 | 40億140万 | -0.7% | 8.05 | 0.73 |
| 12/15 | 1,148 | 1,161 | 1,135 | 1,135 | -1.73% | 5,000 | 39億8385万 | -1.13% | 8.02 | 0.73 |
| 12/14 | 1,150 | 1,155 | 1,118 | 1,155 | -0.86% | 5,600 | 40億5405万 | +0.7% | 8.16 | 0.74 |
| 12/13 | 1,167 | 1,177 | 1,165 | 1,165 | -0.6% | 600 | 40億8915万 | +1.75% | 8.23 | 0.75 |
| 12/12 | 1,180 | 1,180 | 1,163 | 1,172 | -0.17% | 1,500 | 41億1372万 | +2.63% | 8.28 | 0.75 |
| 12/11 | 1,170 | 1,179 | 1,167 | 1,174 | +0.51% | 5,100 | 41億2074万 | +3.16% | 8.3 | 0.75 |
| 12/08 | 1,165 | 1,168 | 1,151 | 1,168 | -0.6% | 800 | 40億9968万 | +2.91% | 8.25 | 0.75 |
| 12/07 | 1,175 | 1,175 | 1,152 | 1,175 | 0% | 2,800 | 41億2425万 | +3.71% | 8.3 | 0.75 |
| 12/06 | 1,187 | 1,190 | 1,170 | 1,175 | +0.26% | 5,000 | 41億2425万 | +4.07% | 8.3 | 0.75 |
| 12/05 | 1,171 | 1,172 | 1,170 | 1,172 | -0.68% | 1,500 | 41億1372万 | +4.18% | 8.28 | 0.75 |
| 12/04 | 1,180 | 1,183 | 1,171 | 1,180 | 0% | 3,600 | 41億4180万 | +5.17% | 8.34 | 0.76 |
| 12/01 | 1,177 | 1,186 | 1,168 | 1,180 | +2.61% | 3,800 | 41億4180万 | +5.64% | 8.34 | 0.76 |
| 11/30 | 1,146 | 1,155 | 1,141 | 1,150 | +0.35% | 2,400 | 40億3650万 | +3.23% | 8.13 | 0.74 |
| 11/29 | 1,135 | 1,155 | 1,135 | 1,146 | +0.44% | 1,600 | 40億2246万 | +3.06% | 8.1 | 0.74 |
| 11/28 | 1,149 | 1,149 | 1,140 | 1,141 | 0% | 3,300 | 40億491万 | +2.7% | 8.06 | 0.73 |
| 11/27 | 1,140 | 1,146 | 1,140 | 1,141 | +0.26% | 2,500 | 40億491万 | +2.7% | 8.06 | 0.73 |
| 11/24 | 1,131 | 1,138 | 1,126 | 1,138 | +1.43% | 5,000 | 39億9438万 | +2.34% | 8.04 | 0.73 |
| 11/22 | 1,118 | 1,123 | 1,118 | 1,122 | +0.36% | 4,000 | 39億3822万 | +0.9% | 7.93 | 0.72 |
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 | 677 5/20 | 196 10/10 | 77,200 5/20 | - | - | +36.1% 5/19 | -39.44% 2/24 |
| 2009年 12月期 | 288 4/20 | 127 3/16 | 18,200 4/20 | - | - | +63.12% 4/20 | -40.79% 2/25 |
| 2010年 12月期 | 350 4/14 3/30 | 187 9/13 | 30,600 3/23 | 12億2850万 | 6億5637万 | +39.18% 3/30 | -19.66% 8/16 |
| 2011年 12月期 | 430 2/22 | 190 3/16 | 156,400 2/22 | 15億930万 | 6億6690万 | +46.92% 2/22 | -35.44% 3/15 |
| 2012年 12月期 | 325 1/27 | 182 10/10 | 138,100 11/22 | 11億4075万 | 6億3882万 | +25.48% 12/5 | -14.18% 8/7 |
| 2013年 12月期 | 344 3/18 | 240 1/17 | 20,400 2/19 | 12億744万 | 8億4240万 | +22.02% 3/18 | -12.77% 6/7 |
| 2014年 12月期 | 1,035 9/18 | 262 2/4 | 733,200 8/12 | 36億3285万 | 9億1962万 | +91.05% 2/26 | -21.61% 10/14 |
| 2015年 12月期 | 1,139 3/20 | 448 8/25 | 1,893,500 3/17 | 39億9789万 | 15億7248万 | +33.81% 11/11 | -27.82% 8/25 |
| 2016年 12月期 | 2,154 8/8 | 509 2/12 | 1,030,600 2/25 | 75億6054万 | 17億8659万 | +61.55% 2/24 | -23.61% 11/15 |
| 2017年 12月期 | 2,988 11/27 | 1,038 4/6 | 192,300 11/15 | 104億8788万 | 36億4338万 | +30.69% 11/27 | -17.2% 2/7 |
| 2018年 12月期 | 2,753 1/23 | 800 12/25 | 283,900 2/6 | 96億6303万 | 28億800万 | +30.53% 2/6 | -27.46% 12/25 |
| 2019年 12月期 | 1,443 2/6 | 841 1/4 | 191,600 2/6 | 50億6493万 | 29億5191万 | +24.34% 1/8 | -9.85% 2/3 |
| 2020年 12月期 | 1,572 1/9 | 634 3/17 | 116,100 1/8 | 55億1772万 | 22億2534万 | +19.34% 1/14 | -27.36% 3/13 |
| 2021年 12月期 | 2,012 3/5 | 850 1/7 | 1,028,100 3/5 | 70億6212万 | 29億8350万 | +77.78% 3/3 | -14.48% 12/2 |
| 2022年 12月期 | 1,247 11/7 8/9 | 959 3/8 | 17,400 1/27 | 43億7697万 | 33億6609万 | +7.5% 11/8 | -8.13% 3/9 |
| 2023年 12月期 | 1,400 6/21 | 1,069 11/7 | 35,100 6/21 | 49億1400万 | 37億5219万 | +13.83% 6/21 | -8.14% 10/26 |
| 最新 | 1,488 2024/4/19 | 8,700 | 52億2288万 | +5.53% 1,410 | |||
年間値上がり率
- 1990/12/27 vs 1989/12/20
- 36%（1.36倍）
- 1994/12/08 vs 1993/12/28
- 108%（2.08倍）
- 1995/12/20 vs 1994/12/08
- 25%（1.25倍）
- 1999/12/27 vs 1998/12/04
- -11%（0.89倍）
- 2000/12/28 vs 1999/12/27
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/28
- 27%（1.27倍）
- 2002/12/30 vs 2001/12/28
- -58%（0.42倍）
- 2003/12/30 vs 2002/12/30
- 143%（2.43倍）
- 2004/12/30 vs 2003/12/30
- -33%（0.67倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- 246%（3.46倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 42%（1.42倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 157%（2.57倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 129%（2.29倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/19 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
127円（2009/03/16） - 1072%（11.72倍）
1,488円（4/19）