株価チャート
株価
4/22
- 前日 (4/19)
- 471
- 始値
- 473
- 高値
- 504
- 安値
- 472
- 終値 +6.79%
- 503
- 出来高 +2.2%
- 1,906,900
乖離率
- 株価（5日）
移動平均値 - +2.65%
490 - 株価（25日）
移動平均値 - -6.33%
537 - 出来高（5日）
移動平均値 - +14.58%
1,664,220
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 473 | 504 | 472 | 503 | +6.79% | 1,906,900 | 277億7847万 | -6.33% | 55.25 | 0.52 |
| 04/19 | 497 | 497 | 470 | 471 | -4.46% | 1,865,900 | 260億1125万 | -12.78% | 51.74 | 0.48 |
| 04/18 | 492 | 503 | 487 | 493 | +1.23% | 1,479,100 | 272億2622万 | -10.36% | 54.16 | 0.51 |
| 04/17 | 494 | 497 | 485 | 487 | -1.62% | 1,419,300 | 268億9486万 | -12.88% | 53.5 | 0.5 |
| 04/16 | 505 | 510 | 495 | 495 | -3.88% | 1,649,900 | 273億3667万 | -13.01% | 54.38 | 0.51 |
| 04/15 | 520 | 525 | 510 | 515 | -1.9% | 1,504,700 | 284億4118万 | -10.75% | 56.57 | 0.53 |
| 04/12 | 541 | 547 | 525 | 525 | -2.78% | 1,026,300 | 289億9344万 | -10.41% | 57.67 | 0.54 |
| 04/11 | 544 | 547 | 538 | 540 | -1.82% | 696,500 | 298億2182万 | -8.94% | 59.32 | 0.55 |
| 04/10 | 557 | 562 | 548 | 550 | 0% | 907,700 | 303億7408万 | -8.49% | 60.42 | 0.56 |
| 04/09 | 540 | 559 | 536 | 550 | +1.85% | 1,378,100 | 303億7408万 | -9.39% | 60.42 | 0.56 |
| 04/08 | 542 | 543 | 522 | 540 | +0.56% | 1,669,500 | 298億2182万 | -12.05% | 59.32 | 0.55 |
| 04/05 | 524 | 541 | 520 | 537 | +0.94% | 1,488,400 | 296億5614万 | -13.67% | 58.99 | 0.55 |
| 04/04 | 558 | 558 | 532 | 532 | -4.14% | 1,711,800 | 293億8001万 | -15.56% | 58.44 | 0.55 |
| 04/03 | 546 | 564 | 540 | 555 | -0.72% | 1,487,900 | 306億5020万 | -13.15% | 60.97 | 0.57 |
| 04/02 | 568 | 569 | 553 | 559 | -0.89% | 1,158,400 | 308億7111万 | -13.47% | 61.41 | 0.57 |
| 04/01 | 558 | 575 | 549 | 564 | +2.36% | 2,267,900 | 311億4723万 | -13.89% | 61.96 | 0.58 |
| 03/29 | 545 | 554 | 541 | 551 | +1.1% | 1,387,600 | 304億2930万 | -16.89% | 60.53 | 0.57 |
| 03/28 | 550 | 562 | 541 | 545 | -0.73% | 1,787,200 | 300億9795万 | -18.9% | 59.87 | 0.56 |
| 03/27 | 563 | 563 | 543 | 549 | -2.31% | 2,547,300 | 303億1885万 | -19.38% | 60.31 | 0.56 |
| 03/26 | 550 | 570 | 546 | 562 | +0.36% | 3,692,700 | 310億3678万 | -18.43% | 61.74 | 0.58 |
| 03/25 | 578 | 589 | 556 | 560 | -4.76% | 3,705,300 | 309億2633万 | -19.42% | 61.52 | 0.57 |
| 03/22 | 581 | 624 | 568 | 588 | +2.44% | 8,315,700 | 324億7265万 | -16.24% | 64.59 | 0.6 |
| 03/21 | 528 | 578 | 520 | 574 | +10.38% | 9,662,500 | 316億9949万 | -18.81% | 63.05 | 0.59 |
| 03/19 | 550 | 550 | 515 | 520 | -5.45% | 8,327,600 | 287億1731万 | -27.07% | 57.12 | 0.53 |
| 03/18 | 578 | 593 | 538 | 550 | -4.84% | 10,750,300 | 303億7408万 | -23.82% | 60.42 | 0.56 |
| 03/15 | 588 | 589 | 578 | 578 | -20.6% | 2,418,500 | 319億2039万 | -20.6% | 63.49 | 0.59 |
| 03/14 | 725 | 751 | 717 | 728 | +0.14% | 2,188,600 | 402億423万 | -0.82% | 79.97 | 0.75 |
| 03/13 | 742 | 749 | 714 | 727 | 0% | 1,370,300 | 401億4901万 | -1.09% | 79.86 | 0.75 |
| 03/12 | 700 | 727 | 683 | 727 | +3.12% | 1,580,900 | 401億4901万 | -1.22% | 79.86 | 0.75 |
| 03/11 | 718 | 728 | 699 | 705 | -3.42% | 1,466,400 | 389億3404万 | -4.34% | 77.44 | 0.72 |
| 03/08 | 713 | 732 | 712 | 730 | +3.55% | 1,560,500 | 403億1468万 | -1.08% | 80.19 | 0.75 |
| 03/07 | 726 | 727 | 703 | 705 | -3.29% | 2,280,300 | 389億3404万 | -4.73% | 77.44 | 0.72 |
| 03/06 | 710 | 745 | 708 | 729 | +1.53% | 1,133,900 | 402億5946万 | -1.88% | 80.08 | 0.75 |
| 03/05 | 723 | 723 | 711 | 718 | -1.24% | 1,019,700 | 396億5198万 | -3.75% | 78.87 | 0.74 |
| 03/04 | 736 | 740 | 725 | 727 | -0.27% | 986,100 | 401億4901万 | -2.94% | 79.86 | 0.75 |
| 03/01 | 731 | 746 | 727 | 729 | -0.41% | 877,700 | 402億5946万 | -3.06% | 80.08 | 0.75 |
| 02/29 | 746 | 747 | 728 | 732 | -2.66% | 1,197,700 | 404億2513万 | -3.05% | 80.41 | 0.75 |
| 02/28 | 752 | 760 | 748 | 752 | +0.13% | 805,600 | 415億2965万 | -0.79% | 82.61 | 0.77 |
| 02/27 | 763 | 764 | 742 | 751 | -1.7% | 1,131,800 | 414億7442万 | -1.31% | 82.5 | 0.77 |
| 02/26 | 772 | 783 | 761 | 764 | -1.04% | 1,099,600 | 421億9235万 | +0.13% | 83.93 | 0.78 |
| 02/22 | 779 | 779 | 753 | 772 | +0.52% | 1,181,900 | 426億3416万 | +0.92% | 84.8 | 0.79 |
| 02/21 | 777 | 777 | 757 | 768 | -0.78% | 1,396,400 | 424億1326万 | +0.13% | 84.37 | 0.79 |
| 02/20 | 768 | 781 | 762 | 774 | +2.38% | 1,710,800 | 427億4461万 | +0.52% | 85.02 | 0.79 |
| 02/19 | 738 | 756 | 733 | 756 | +4.56% | 1,687,400 | 417億5055万 | -2.2% | 83.05 | 0.78 |
| 02/16 | 719 | 730 | 713 | 723 | +1.54% | 1,407,500 | 399億2810万 | -7.07% | 79.42 | 0.74 |
| 02/15 | 720 | 731 | 707 | 712 | -0.7% | 1,418,100 | 393億2062万 | -9.18% | 78.21 | 0.73 |
| 02/14 | 718 | 729 | 710 | 717 | -1.92% | 1,413,200 | 395億9675万 | -9.36% | 78.76 | 0.74 |
| 02/13 | 745 | 753 | 727 | 731 | -0.27% | 1,189,900 | 403億6991万 | -8.4% | 80.3 | 0.75 |
| 02/09 | 722 | 740 | 722 | 733 | +1.24% | 1,142,900 | 404億8036万 | -8.83% | 80.52 | 0.75 |
| 02/08 | 723 | 731 | 712 | 724 | -0.28% | 1,702,000 | 399億8333万 | -10.84% | 79.53 | 0.74 |
| 02/07 | 731 | 743 | 724 | 726 | -1.22% | 1,512,100 | 400億9378万 | -11.25% | 79.75 | 0.75 |
| 02/06 | 754 | 755 | 735 | 735 | -3.42% | 1,747,300 | 405億9081万 | -11.02% | 80.74 | 0.75 |
| 02/05 | 764 | 769 | 755 | 761 | +1.47% | 1,295,800 | 420億2668万 | -8.53% | 83.6 | 0.78 |
| 02/02 | 743 | 766 | 741 | 750 | +1.21% | 1,951,700 | 414億1920万 | -10.29% | 82.39 | 0.77 |
| 02/01 | 760 | 771 | 741 | 741 | -3.77% | 2,131,700 | 409億2216万 | -11.79% | 81.4 | 0.76 |
| 01/31 | 775 | 780 | 758 | 770 | -1.28% | 2,234,300 | 425億2371万 | -8.98% | 45.04 | 0.79 |
| 01/30 | 801 | 802 | 778 | 780 | -2.13% | 1,838,700 | 430億7596万 | -8.34% | 45.62 | 0.8 |
| 01/29 | 809 | 809 | 796 | 797 | -0.87% | 1,274,200 | 440億1480万 | -6.89% | 46.62 | 0.82 |
| 01/26 | 792 | 808 | 773 | 804 | +0.88% | 2,472,100 | 444億138万 | -6.73% | 47.03 | 0.83 |
| 01/25 | 806 | 812 | 796 | 797 | -1.36% | 1,378,700 | 440億1480万 | -8.07% | 46.62 | 0.82 |
| 01/24 | 805 | 815 | 800 | 808 | +1% | 941,300 | 446億2228万 | -7.55% | 47.26 | 0.83 |
| 01/23 | 830 | 830 | 797 | 800 | -3.38% | 2,446,100 | 441億8048万 | -9.09% | 46.79 | 0.82 |
| 01/22 | 813 | 833 | 801 | 828 | +2.35% | 1,433,500 | 457億2679万 | -6.65% | 48.43 | 0.85 |
| 01/19 | 820 | 831 | 806 | 809 | 0% | 1,364,600 | 446億7751万 | -9.3% | 47.32 | 0.83 |
| 01/18 | 805 | 821 | 800 | 809 | -0.25% | 1,507,400 | 446億7751万 | -10.01% | 47.32 | 0.83 |
| 01/17 | 840 | 843 | 811 | 811 | -3.68% | 1,619,100 | 447億8796万 | -10.39% | 47.44 | 0.83 |
| 01/16 | 866 | 871 | 840 | 842 | -2.77% | 1,747,700 | 464億9995万 | -7.78% | 49.25 | 0.86 |
| 01/15 | 890 | 890 | 865 | 866 | -2.26% | 1,060,600 | 478億2536万 | -5.77% | 50.66 | 0.89 |
| 01/12 | 862 | 891 | 858 | 886 | +2.19% | 1,996,400 | 489億2988万 | -4.01% | 51.83 | 0.91 |
| 01/11 | 888 | 889 | 865 | 867 | -1.7% | 1,910,300 | 478億8059万 | -6.57% | 50.71 | 0.89 |
| 01/10 | 890 | 899 | 879 | 882 | -1.01% | 1,380,300 | 487億897万 | -5.06% | 51.59 | 0.91 |
| 01/09 | 903 | 905 | 884 | 891 | -0.22% | 1,032,900 | 492億600万 | -4.19% | 52.12 | 0.91 |
| 01/05 | 919 | 919 | 884 | 893 | -2.08% | 2,102,200 | 493億1646万 | -4.18% | 52.23 | 0.92 |
| 01/04 | 884 | 921 | 864 | 912 | +1.9% | 1,731,500 | 503億6574万 | -2.15% | 53.35 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 900 | 910 | 888 | 895 | -1% | 980,500 | 494億2691万 | -4.07% | 52.35 | 0.92 |
| 12/28 | 888 | 904 | 867 | 904 | +1.69% | 1,591,500 | 499億2394万 | -3.11% | 52.88 | 0.93 |
| 12/27 | 864 | 894 | 863 | 889 | +3.73% | 2,001,600 | 490億9555万 | -4.82% | 52 | 0.91 |
| 12/26 | 855 | 869 | 850 | 857 | -1.15% | 1,649,300 | 473億2833万 | -8.54% | 50.13 | 0.88 |
| 12/25 | 877 | 889 | 866 | 867 | -1.48% | 1,095,300 | 478億8059万 | -7.86% | 50.71 | 0.89 |
| 12/22 | 904 | 912 | 880 | 880 | -1.9% | 1,377,500 | 485億9852万 | -6.78% | 51.47 | 0.9 |
| 12/21 | 900 | 914 | 880 | 897 | -1.64% | 1,964,300 | 495億3736万 | -5.28% | 52.47 | 0.92 |
| 12/20 | 961 | 961 | 910 | 912 | -4.1% | 2,031,200 | 503億6574万 | -3.7% | 53.35 | 0.94 |
| 12/19 | 920 | 952 | 920 | 951 | +2.59% | 1,540,300 | 525億1954万 | +0.74% | 55.63 | 0.98 |
| 12/18 | 964 | 966 | 917 | 927 | -4.63% | 2,413,100 | 511億9413万 | -1.38% | 54.22 | 0.95 |
| 12/15 | 961 | 984 | 956 | 972 | +1.46% | 2,059,800 | 536億7928万 | +3.51% | 56.86 | 1 |
| 12/14 | 980 | 1,021 | 934 | 958 | -0.73% | 5,924,600 | 529億612万 | +2.46% | 56.04 | 0.98 |
| 12/13 | 970 | 988 | 963 | 965 | +0.1% | 1,230,500 | 532億9270万 | +3.54% | 56.45 | 0.99 |
| 12/12 | 985 | 985 | 954 | 964 | -1.23% | 1,512,800 | 532億3747万 | +3.66% | 56.39 | 0.99 |
| 12/11 | 978 | 986 | 962 | 976 | +0.93% | 1,527,300 | 539億18万 | +5.17% | 57.09 | 1 |
| 12/08 | 990 | 1,008 | 963 | 967 | -2.62% | 2,457,500 | 534億315万 | +4.65% | 56.56 | 0.99 |
| 12/07 | 1,000 | 1,009 | 981 | 993 | -1.49% | 2,173,000 | 548億3902万 | +7.93% | 58.08 | 1.02 |
| 12/06 | 950 | 1,014 | 950 | 1,008 | +4.89% | 2,843,500 | 556億6740万 | +10.16% | 58.96 | 1.03 |
| 12/05 | 990 | 1,005 | 953 | 961 | -3.9% | 3,290,900 | 530億7180万 | +5.6% | 56.21 | 0.99 |
| 12/04 | 914 | 1,001 | 910 | 1,000 | +10.74% | 5,274,800 | 552億2560万 | +10.25% | 58.49 | 1.03 |
| 12/01 | 911 | 917 | 893 | 903 | -1.85% | 1,548,600 | 498億6871万 | +0.11% | 52.82 | 0.93 |
| 11/30 | 926 | 938 | 912 | 920 | -0.97% | 1,259,800 | 508億755万 | +1.88% | 53.81 | 0.94 |
| 11/29 | 907 | 930 | 899 | 929 | +2.88% | 1,407,900 | 513億458万 | +2.88% | 54.34 | 0.95 |
| 11/28 | 914 | 914 | 876 | 903 | -1.31% | 2,142,300 | 498億6871万 | -0.11% | 52.82 | 0.93 |
| 11/27 | 913 | 922 | 898 | 915 | +0.66% | 1,417,900 | 505億3142万 | +0.77% | 53.52 | 0.94 |
| 11/24 | 924 | 929 | 894 | 909 | -1.2% | 2,375,200 | 502億7万 | -0.11% | 53.17 | 0.93 |
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 | |
| 2011年 12月期 | 1,190 2,379 12/16 | 805 1,610 12/29 | 2,750,800 1,375,400 12/16 | 257億7289万 | 174億4193万 | +14.76% 2/7 | - |
| 2012年 12月期 | 1,183 2,365 2/8 | 197 393 12/25 | 484,000 242,000 7/30 | 256億2122万 | 42億5756万 | +24.97% 10/5 | -33.28% 5/28 |
| 2013年 12月期 | 349 697 12/6 | 160 320 4/2 | 1,868,400 934,200 5/21 | 75億5094万 | 34億6672万 | +54.06% 11/21 | -22.04% 6/27 |
| 2014年 12月期 | 493 985 7/17 | 258 515 3/17 | 2,166,600 1,083,300 3/25 | 139億5902万 | 72億9837万 | +30.85% 6/30 | -17.52% 10/14 |
| 2015年 12月期 | 2,250 4,500 12/30 | 335 670 1/16 | 4,962,600 2,481,300 7/22 | 639億2970万 | 94億9497万 | +33.73% 6/12 | -15.75% 1/20 |
| 2016年 12月期 | 3,675 7,350 5/13 | 1,297 8/26 | 5,509,900 8/30 | 1044億3688万 | 401億3774万 | +29.16% 3/28 | -37.11% 7/7 |
| 2017年 12月期 | 2,495 9/19 | 1,331 4/12 | 5,622,700 8/10 | 776億9829万 | 414億953万 | +20.96% 7/20 | -18.83% 8/9 |
| 2018年 12月期 | 2,410 1/4 | 773 8/22 | 4,429,300 9/27 | 751億3801万 | 241億9459万 | +20.19% 11/30 | -39.25% 8/13 |
| 2019年 12月期 | 1,887 4/2 | 540 10/17 | 25,575,500 11/26 | 590億6234万 | 169億3958万 | +38.26% 12/13 | -39.2% 8/26 |
| 2020年 12月期 | 1,184 1/15 | 262 4/6 | 26,806,900 2/5 | 430億6160万 | 95億2883万 | +71.98% 6/9 | -40.96% 4/3 |
| 2021年 12月期 | 1,290 1/28 | 568 7/9 | 8,355,800 9/14 | 584億5325万 | 309億3134万 | +21.89% 9/14 | -24.55% 2/24 |
| 2022年 12月期 | 3,175 9/15 | 687 3/15 | 110,821,900 9/22 | 1750億7140万 | 374億2198万 | +53.53% 6/27 | -44.59% 9/26 |
| 2024年 1月期 | 1,555 7/31 | 758 1/31 | 23,214,100 2/14 | 858億7580万 | 418億6100万 | +19.88% 6/13 | -17.89% 8/21 |
| 最新 | 503 2024/4/22 | 1,906,900 | 277億7847万 | -6.33% 537 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -77%（0.23倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 541%（6.41倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/22 vs 2023/12/29
- -44%（0.56倍）
- 過去安値
160円（2013/04/02） - 214%（3.14倍）
503円（4/22）