株価チャート
株価
4/26
- 前日 (4/25)
- 1,309
- 始値
- 1,317
- 高値
- 1,332
- 安値
- 1,304
- 終値 +1.76%
- 1,332
- 出来高 -12.82%
- 23,800
乖離率
- 株価(5日)
移動平均値 - +1.6%
1,311 - 株価(25日)
移動平均値 - +0.53%
1,325 - 出来高(5日)
移動平均値 - -6%
25,320
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 1,317 | 1,332 | 1,304 | 1,332 | +1.76% | 23,800 | 364億7708万 | +0.53% | 35.3 | 5.61 |
04/25 | 1,320 | 1,320 | 1,306 | 1,309 | -0.23% | 27,300 | 358億4722万 | -1.21% | 34.69 | 5.51 |
04/24 | 1,309 | 1,314 | 1,308 | 1,312 | +1.08% | 19,000 | 359億2938万 | -0.98% | 34.77 | 5.52 |
04/23 | 1,306 | 1,312 | 1,298 | 1,298 | -0.61% | 29,000 | 355億4598万 | -2.19% | 34.4 | 5.47 |
04/22 | 1,308 | 1,313 | 1,300 | 1,306 | +1.24% | 27,500 | 357億6507万 | -1.66% | 34.61 | 5.5 |
04/19 | 1,320 | 1,320 | 1,277 | 1,290 | -2.64% | 63,500 | 353億2690万 | -3.01% | 34.18 | 5.43 |
04/18 | 1,309 | 1,333 | 1,304 | 1,325 | +1.22% | 26,100 | 362億8539万 | -0.67% | 35.11 | 5.58 |
04/17 | 1,322 | 1,322 | 1,297 | 1,309 | -0.46% | 31,800 | 358億4722万 | -1.8% | 34.69 | 5.51 |
04/16 | 1,320 | 1,322 | 1,311 | 1,315 | -0.75% | 32,300 | 360億1153万 | -1.42% | 34.85 | 5.54 |
04/15 | 1,337 | 1,337 | 1,322 | 1,325 | -0.9% | 20,800 | 362億8539万 | -0.6% | 35.11 | 5.58 |
04/12 | 1,336 | 1,346 | 1,329 | 1,337 | +0.68% | 32,300 | 366億1401万 | +0.3% | 35.43 | 5.63 |
04/11 | 1,330 | 1,336 | 1,324 | 1,328 | -0.67% | 12,500 | 363億6754万 | -0.3% | 35.19 | 5.59 |
04/10 | 1,339 | 1,344 | 1,330 | 1,337 | +0.22% | 25,000 | 366億1401万 | +0.45% | 35.43 | 5.63 |
04/09 | 1,324 | 1,337 | 1,312 | 1,334 | +1.37% | 27,200 | 365億3185万 | +0.38% | 35.35 | 5.62 |
04/08 | 1,321 | 1,326 | 1,307 | 1,316 | +0.3% | 29,500 | 360億3892万 | -0.9% | 34.87 | 5.54 |
04/05 | 1,315 | 1,324 | 1,306 | 1,312 | -1.06% | 43,500 | 359億2938万 | -1.28% | 34.77 | 5.52 |
04/04 | 1,326 | 1,344 | 1,321 | 1,326 | -0.15% | 42,000 | 363億1277万 | -0.45% | 35.14 | 5.58 |
04/03 | 1,330 | 1,344 | 1,325 | 1,328 | -0.15% | 53,200 | 363億6754万 | -0.38% | 35.19 | 5.59 |
04/02 | 1,359 | 1,359 | 1,328 | 1,330 | -2.13% | 39,800 | 364億2231万 | -0.37% | 35.24 | 5.6 |
04/01 | 1,364 | 1,372 | 1,351 | 1,359 | +0.22% | 37,100 | 372億1648万 | +1.72% | 36.01 | 5.72 |
03/29 | 1,328 | 1,356 | 1,328 | 1,356 | +1.73% | 41,000 | 371億3433万 | +1.57% | 35.93 | 5.71 |
03/28 | 1,353 | 1,360 | 1,332 | 1,333 | -1.04% | 33,000 | 365億447万 | -0.07% | 35.32 | 5.61 |
03/27 | 1,353 | 1,354 | 1,345 | 1,347 | +1.2% | 49,300 | 368億8786万 | +0.82% | 35.69 | 5.67 |
03/26 | 1,325 | 1,336 | 1,316 | 1,331 | +0.08% | 34,700 | 364億4970万 | -0.45% | 35.27 | 5.6 |
03/25 | 1,335 | 1,347 | 1,327 | 1,330 | 0% | 48,300 | 364億2231万 | -0.67% | 35.24 | 5.6 |
03/22 | 1,325 | 1,339 | 1,316 | 1,330 | +0.91% | 50,300 | 364億2231万 | -0.82% | 35.24 | 5.6 |
03/21 | 1,360 | 1,360 | 1,317 | 1,318 | -2.3% | 55,700 | 360億9369万 | -1.64% | 34.93 | 5.55 |
03/19 | 1,337 | 1,358 | 1,321 | 1,349 | +1.05% | 78,900 | 369億4263万 | +0.6% | 35.75 | 5.68 |
03/18 | 1,353 | 1,359 | 1,330 | 1,335 | -0.96% | 44,600 | 365億5924万 | -0.52% | 35.38 | 5.62 |
03/15 | 1,388 | 1,388 | 1,347 | 1,348 | -3.44% | 74,300 | 369億1524万 | +0.37% | 35.72 | 5.68 |
03/14 | 1,369 | 1,411 | 1,360 | 1,396 | +6.81% | 326,700 | 382億2973万 | +3.79% | 36.99 | 5.88 |
03/13 | 1,318 | 1,324 | 1,296 | 1,307 | -0.83% | 28,400 | 357億9245万 | -2.83% | 34.63 | 5.5 |
03/12 | 1,286 | 1,319 | 1,281 | 1,318 | +1.38% | 24,900 | 360億9369万 | -2.37% | 34.93 | 5.55 |
03/11 | 1,310 | 1,316 | 1,286 | 1,300 | -1.81% | 49,200 | 356億76万 | -3.99% | 34.45 | 5.47 |
03/08 | 1,300 | 1,326 | 1,290 | 1,324 | +0.84% | 53,500 | 362億5800万 | -2.5% | 35.09 | 5.57 |
03/07 | 1,305 | 1,320 | 1,298 | 1,313 | +0.69% | 58,900 | 359億5676万 | -3.67% | 34.79 | 5.53 |
03/06 | 1,274 | 1,323 | 1,272 | 1,304 | +1.88% | 76,000 | 357億1030万 | -4.68% | 34.56 | 5.49 |
03/05 | 1,310 | 1,310 | 1,280 | 1,280 | -2.59% | 72,900 | 350億5305万 | -6.84% | 33.92 | 5.39 |
03/04 | 1,339 | 1,339 | 1,312 | 1,314 | -2.38% | 44,100 | 359億8415万 | -4.85% | 34.82 | 5.53 |
03/01 | 1,380 | 1,380 | 1,346 | 1,346 | -1.75% | 24,500 | 368億6047万 | -2.96% | 35.67 | 5.67 |
02/29 | 1,377 | 1,380 | 1,366 | 1,370 | +0.29% | 24,300 | 375億1772万 | -1.51% | 36.3 | 5.77 |
02/28 | 1,360 | 1,385 | 1,349 | 1,366 | +0.22% | 35,200 | 374億818万 | -2.15% | 36.2 | 5.75 |
02/27 | 1,352 | 1,364 | 1,341 | 1,363 | +0.29% | 42,100 | 373億2602万 | -2.64% | 36.12 | 5.74 |
02/26 | 1,346 | 1,367 | 1,346 | 1,359 | +1.42% | 35,800 | 372億1648万 | -3.27% | 36.01 | 5.72 |
02/22 | 1,351 | 1,351 | 1,335 | 1,340 | +0.45% | 26,700 | 366億9616万 | -4.96% | 35.51 | 5.64 |
02/21 | 1,360 | 1,360 | 1,328 | 1,334 | -2.34% | 35,900 | 365億2918万 | -5.86% | 35.35 | 5.62 |
02/20 | 1,380 | 1,390 | 1,366 | 1,366 | -1.01% | 27,500 | 374億545万 | -4.21% | 36.2 | 5.75 |
02/19 | 1,385 | 1,402 | 1,379 | 1,380 | -0.79% | 47,700 | 377億8881万 | -3.63% | 36.57 | 5.81 |
02/16 | 1,374 | 1,402 | 1,367 | 1,391 | +1.98% | 70,800 | 380億9003万 | -3.13% | 36.86 | 5.86 |
02/15 | 1,335 | 1,378 | 1,303 | 1,364 | +4.36% | 82,200 | 373億5068万 | -5.34% | 36.15 | 5.74 |
02/14 | 1,353 | 1,353 | 1,302 | 1,307 | -4.04% | 115,400 | 357億8984万 | -9.68% | 34.63 | 5.5 |
02/13 | 1,359 | 1,377 | 1,358 | 1,362 | +0.29% | 88,300 | 372億9591万 | -6.39% | 36.09 | 5.73 |
02/09 | 1,355 | 1,368 | 1,353 | 1,358 | -0.88% | 68,700 | 371億8638万 | -7.05% | 35.99 | 5.72 |
02/08 | 1,380 | 1,387 | 1,362 | 1,370 | -1.51% | 68,200 | 375億1498万 | -6.55% | 36.3 | 5.77 |
02/07 | 1,393 | 1,401 | 1,375 | 1,391 | -0.71% | 77,100 | 380億9003万 | -5.57% | 36.86 | 5.86 |
02/06 | 1,407 | 1,417 | 1,393 | 1,401 | -1.27% | 44,100 | 383億6386万 | -5.15% | 37.13 | 5.9 |
02/05 | 1,422 | 1,427 | 1,405 | 1,419 | 0% | 51,300 | 388億5676万 | -4.38% | 37.6 | 5.97 |
02/02 | 1,405 | 1,438 | 1,403 | 1,419 | +0.57% | 49,000 | 388億5676万 | -4.7% | 37.6 | 5.97 |
02/01 | 1,420 | 1,435 | 1,402 | 1,411 | -1.67% | 43,400 | 386億3769万 | -5.62% | 37.39 | 5.94 |
01/31 | 1,436 | 1,437 | 1,419 | 1,435 | -1.17% | 42,500 | 392億9489万 | -4.4% | 38.03 | 6.04 |
01/30 | 1,451 | 1,458 | 1,426 | 1,452 | +0.48% | 78,600 | 397億6040万 | -3.59% | 38.48 | 6.11 |
01/29 | 1,455 | 1,456 | 1,434 | 1,445 | -0.62% | 60,700 | 395億6872万 | -4.3% | 38.29 | 6.08 |
01/26 | 1,445 | 1,478 | 1,445 | 1,454 | -0.41% | 40,000 | 398億1517万 | -4.03% | 38.53 | 6.12 |
01/25 | 1,468 | 1,469 | 1,445 | 1,460 | -0.27% | 44,000 | 399億7947万 | -3.88% | 38.69 | 6.15 |
01/24 | 1,467 | 1,476 | 1,445 | 1,464 | -1.01% | 43,900 | 400億8900万 | -3.94% | 38.8 | 6.16 |
01/23 | 1,488 | 1,505 | 1,476 | 1,479 | -0.07% | 34,800 | 404億9975万 | -3.21% | 39.19 | 6.23 |
01/22 | 1,485 | 1,492 | 1,476 | 1,480 | +0.14% | 20,300 | 405億2713万 | -3.33% | 39.22 | 6.23 |
01/19 | 1,500 | 1,501 | 1,471 | 1,478 | -1.2% | 41,000 | 404億7236万 | -3.59% | 39.17 | 6.22 |
01/18 | 1,500 | 1,514 | 1,495 | 1,496 | -0.86% | 45,900 | 409億6526万 | -2.54% | 39.64 | 6.3 |
01/17 | 1,547 | 1,552 | 1,509 | 1,509 | -2.65% | 46,300 | 413億2124万 | -1.69% | 39.99 | 6.35 |
01/16 | 1,536 | 1,556 | 1,526 | 1,550 | +0.91% | 87,200 | 424億4396万 | +1.04% | 41.07 | 6.53 |
01/15 | 1,468 | 1,537 | 1,466 | 1,536 | +4.7% | 72,800 | 420億6059万 | +0.33% | 40.7 | 6.47 |
01/12 | 1,511 | 1,516 | 1,466 | 1,467 | -2.85% | 59,400 | 401億7115万 | -3.93% | 38.87 | 6.18 |
01/11 | 1,516 | 1,547 | 1,496 | 1,510 | -0.4% | 80,200 | 413億4863万 | -1.11% | 40.01 | 6.36 |
01/10 | 1,513 | 1,529 | 1,506 | 1,516 | -0.59% | 79,100 | 415億1293万 | -0.66% | 40.17 | 6.38 |
01/09 | 1,496 | 1,540 | 1,496 | 1,525 | +2.28% | 98,300 | 417億5938万 | 0% | 40.41 | 6.42 |
01/05 | 1,505 | 1,514 | 1,482 | 1,491 | -0.8% | 105,500 | 408億2835万 | -2.17% | 39.51 | 6.28 |
01/04 | 1,530 | 1,530 | 1,488 | 1,503 | -2.66% | 86,300 | 411億5694万 | -1.44% | 39.83 | 6.33 |
2023 | ||||||||||
12/29 | 1,482 | 1,544 | 1,474 | 1,544 | +3.97% | 143,200 | 422億7966万 | +1.31% | 42.67 | 6.58 |
12/28 | 1,523 | 1,537 | 1,482 | 1,485 | -5.35% | 392,400 | 406億6405万 | -2.37% | 41.04 | 6.33 |
12/27 | 1,552 | 1,575 | 1,548 | 1,569 | +0.77% | 464,900 | 429億6424万 | +3.16% | 43.36 | 6.68 |
12/26 | 1,566 | 1,572 | 1,552 | 1,557 | +0.26% | 64,600 | 426億3564万 | +2.64% | 43.03 | 6.63 |
12/25 | 1,558 | 1,579 | 1,551 | 1,553 | -0.7% | 150,700 | 425億2610万 | +2.78% | 42.92 | 6.61 |
12/22 | 1,561 | 1,584 | 1,557 | 1,564 | +0.51% | 79,500 | 428億2732万 | +3.92% | 43.22 | 6.66 |
12/21 | 1,551 | 1,559 | 1,532 | 1,556 | -0.45% | 73,700 | 426億514万 | +3.8% | 43 | 6.63 |
12/20 | 1,570 | 1,588 | 1,547 | 1,563 | -0.57% | 89,900 | 427億9681万 | +4.76% | 43.19 | 6.66 |
12/19 | 1,554 | 1,578 | 1,543 | 1,572 | +0.96% | 64,000 | 430億4324万 | +6.14% | 43.44 | 6.7 |
12/18 | 1,579 | 1,589 | 1,552 | 1,557 | -1.21% | 81,600 | 426億3252万 | +5.92% | 43.03 | 6.63 |
12/15 | 1,544 | 1,586 | 1,544 | 1,576 | +1.29% | 68,500 | 431億5277万 | +7.95% | 43.55 | 6.71 |
12/14 | 1,570 | 1,570 | 1,531 | 1,556 | +0.13% | 116,900 | 426億514万 | +7.38% | 43 | 6.63 |
12/13 | 1,528 | 1,567 | 1,527 | 1,554 | +1.64% | 98,200 | 414億6258万 | +7.99% | 41.82 | 6.45 |
12/12 | 1,535 | 1,552 | 1,509 | 1,529 | -0.2% | 121,900 | 407億9555万 | +7% | 41.15 | 6.34 |
12/11 | 1,503 | 1,532 | 1,498 | 1,532 | +1.73% | 126,400 | 408億7559万 | +7.89% | 41.23 | 6.35 |
12/08 | 1,477 | 1,525 | 1,468 | 1,506 | +1.76% | 220,600 | 401億8188万 | +6.81% | 40.53 | 6.25 |
12/07 | 1,469 | 1,494 | 1,458 | 1,480 | +0.75% | 93,500 | 394億8817万 | +5.64% | 39.83 | 6.14 |
12/06 | 1,437 | 1,476 | 1,437 | 1,469 | +2.08% | 53,200 | 391億9468万 | +5.46% | 39.53 | 6.09 |
12/05 | 1,485 | 1,485 | 1,439 | 1,439 | -2.37% | 76,600 | 383億9424万 | +3.97% | 38.73 | 5.97 |
12/04 | 1,465 | 1,480 | 1,456 | 1,474 | +0.34% | 75,800 | 393億2808万 | +7.12% | 39.67 | 6.11 |
12/01 | 1,494 | 1,494 | 1,466 | 1,469 | -1.94% | 54,400 | 391億9468万 | +7.62% | 39.53 | 6.09 |
11/30 | 1,501 | 1,507 | 1,481 | 1,498 | -0.86% | 46,700 | 399億6843万 | +10.55% | 40.31 | 6.21 |
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 | |
2013年 12月期 | 381 6,090 10/16 | 159 2,553 12/26 2,547 12/25 | 42,931,200 2,683,200 10/16 | 63億5187万 | 26億5652万 | +24.66% 1/27 | -27.77% 11/11 |
2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 48億624万 | 24億2896万 | +36.62% 11/17 | -19% 2/14 |
2015年 12月期 | 269 2,150 12/1 | 140 1,118 2/9 | 1,376,000 172,000 1/26 | 58億8670万 | 30億1479万 | +22.3% 4/8 | -18.84% 8/24 |
2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 78億2916万 | 43億2080万 | +21.37% 12/7 | -12.47% 2/15 |
2017年 12月期 | 718 5,740 12/15 | 281 2,254 1/31 2,253 1/30 他2件 | 913,600 114,200 1/30 | 165億4038万 | 63億8918万 | +27.94% 9/28 | -9.78% 2/6 |
2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 142億5535万 | 95億9154万 | +13.05% 8/27 | -17.29% 12/26 |
2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 232億3473万 | 91億492万 | +23.51% 5/27 | -11.68% 9/4 |
2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 236億5015万 | 125億1501万 | +17.15% 9/28 | -23.82% 3/13 |
2021年 12月期 | 1,419 2,836 12/16 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 348億4649万 | 185億7132万 | +21.82% 11/16 | -12.81% 1/27 |
2022年 12月期 | 1,759 12/14 | 1,115 2,230 1/27 | 367,300 10/21 | 468億3443万 | 295億9210万 | +16.6% 3/25 | -11.99% 5/13 |
2023年 12月期 | 1,754 1/31 | 1,155 8/17 | 464,900 12/27 | 467億6164万 | 308億985万 | +15.08% 11/21 | -9.72% 7/12 |
最新 | 1,332 2024/4/26 | 23,800 | 364億7708万 | +0.53% 1,325 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/30
- 35%(1.35倍)
- 2017/12/29 vs 2016/12/30
- 81%(1.81倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 99%(1.99倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- 73%(1.73倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/04/26 vs 2023/12/29
- -14%(0.86倍)
- 過去安値
118円(2014/03/17) - 1034%(11.34倍)
1,332円(4/26)