株価チャート
株価
4/22
- 前日 (4/19)
- 1,691
- 始値
- 1,709
- 高値
- 1,725
- 安値
- 1,681
- 終値 +1.77%
- 1,721
- 出来高 -7.69%
- 50,400
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,718 - 株価（25日）
移動平均値 - -1.49%
1,747 - 出来高（5日）
移動平均値 - -1.87%
51,360
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 | 1,709 | 1,725 | 1,681 | 1,721 | +1.77% | 50,400 | 322億2193万 | -1.49% | 18.78 | 0.55 |
| 04/19 | 1,741 | 1,760 | 1,664 | 1,691 | -2.87% | 54,600 | 316億6025万 | -3.21% | 18.45 | 0.54 |
| 04/18 | 1,707 | 1,753 | 1,707 | 1,741 | +1.93% | 19,500 | 325億9639万 | -0.51% | 19 | 0.55 |
| 04/17 | 1,744 | 1,744 | 1,696 | 1,708 | -1.27% | 46,200 | 319億7854万 | -2.4% | 18.64 | 0.54 |
| 04/16 | 1,805 | 1,830 | 1,730 | 1,730 | -4.74% | 86,100 | 323億9044万 | -1.31% | 18.88 | 0.55 |
| 04/15 | 1,776 | 1,828 | 1,750 | 1,816 | +1.17% | 107,600 | 340億60万 | +3.42% | 19.82 | 0.58 |
| 04/12 | 1,725 | 1,803 | 1,724 | 1,795 | +4.97% | 91,500 | 336億742万 | +2.1% | 19.59 | 0.57 |
| 04/11 | 1,665 | 1,717 | 1,655 | 1,710 | +1.6% | 65,600 | 320億1598万 | -2.84% | 18.66 | 0.54 |
| 04/10 | 1,634 | 1,696 | 1,619 | 1,683 | +2.56% | 87,000 | 315億1047万 | -4.81% | 18.37 | 0.54 |
| 04/09 | 1,630 | 1,645 | 1,618 | 1,641 | -0.85% | 89,500 | 307億2411万 | -7.45% | 17.91 | 0.52 |
| 04/08 | 1,631 | 1,665 | 1,619 | 1,655 | +1.66% | 74,600 | 309億8623万 | -6.87% | 18.06 | 0.53 |
| 04/05 | 1,640 | 1,646 | 1,610 | 1,628 | -3.95% | 115,700 | 304億8071万 | -8.64% | 17.76 | 0.52 |
| 04/04 | 1,705 | 1,734 | 1,682 | 1,695 | +0.3% | 61,000 | 317億3514万 | -5.25% | 18.5 | 0.54 |
| 04/03 | 1,711 | 1,720 | 1,690 | 1,690 | -1.23% | 56,600 | 316億4153万 | -5.9% | 18.44 | 0.54 |
| 04/02 | 1,775 | 1,775 | 1,711 | 1,711 | -3.61% | 78,300 | 320億3471万 | -5.1% | 18.67 | 0.54 |
| 04/01 | 1,808 | 1,824 | 1,775 | 1,775 | -0.84% | 37,700 | 332億3297万 | -1.99% | 19.37 | 0.56 |
| 03/29 | 1,815 | 1,828 | 1,790 | 1,790 | -1.38% | 50,900 | 335億1381万 | -1.43% | 19.53 | 0.57 |
| 03/28 | 1,825 | 1,849 | 1,801 | 1,815 | -0.66% | 42,600 | 339億8188万 | -0.11% | 19.81 | 0.58 |
| 03/27 | 1,837 | 1,838 | 1,801 | 1,827 | -0.54% | 55,400 | 342億655万 | +0.5% | 19.94 | 0.58 |
| 03/26 | 1,793 | 1,839 | 1,793 | 1,837 | +1.89% | 41,500 | 343億9378万 | +1.16% | 20.05 | 0.58 |
| 03/25 | 1,826 | 1,845 | 1,800 | 1,803 | -1.31% | 39,800 | 337億5720万 | -0.5% | 19.67 | 0.57 |
| 03/22 | 1,810 | 1,854 | 1,790 | 1,827 | +0.94% | 70,800 | 342億655万 | +1.16% | 19.94 | 0.58 |
| 03/21 | 1,800 | 1,836 | 1,792 | 1,810 | +0.84% | 54,200 | 338億8826万 | +0.44% | 19.75 | 0.58 |
| 03/19 | 1,798 | 1,804 | 1,760 | 1,795 | +1.47% | 55,300 | 336億742万 | -0.5% | 19.59 | 0.57 |
| 03/18 | 1,720 | 1,780 | 1,720 | 1,769 | +2.08% | 56,400 | 331億2063万 | -1.94% | 19.3 | 0.56 |
| 03/15 | 1,736 | 1,753 | 1,721 | 1,733 | -1.2% | 49,800 | 324億4661万 | -3.99% | 18.91 | 0.55 |
| 03/14 | 1,787 | 1,787 | 1,735 | 1,754 | 0% | 38,000 | 328億3979万 | -2.83% | 19.14 | 0.56 |
| 03/13 | 1,824 | 1,827 | 1,754 | 1,754 | -2.23% | 47,000 | 328億3979万 | -2.83% | 19.14 | 0.56 |
| 03/12 | 1,767 | 1,798 | 1,745 | 1,794 | +0.17% | 51,000 | 335億8870万 | -0.61% | 19.58 | 0.57 |
| 03/11 | 1,828 | 1,832 | 1,776 | 1,791 | -4.12% | 71,400 | 335億3253万 | -0.78% | 19.54 | 0.57 |
| 03/08 | 1,860 | 1,905 | 1,838 | 1,868 | +1.63% | 151,300 | 349億7419万 | +3.49% | 20.38 | 0.59 |
| 03/07 | 1,920 | 1,940 | 1,835 | 1,838 | -3.77% | 91,700 | 344億1250万 | +1.94% | 20.06 | 0.58 |
| 03/06 | 1,835 | 1,932 | 1,819 | 1,910 | +4.71% | 145,100 | 357億6054万 | +6.05% | 20.84 | 0.61 |
| 03/05 | 1,750 | 1,827 | 1,750 | 1,824 | +5.31% | 57,300 | 341億5038万 | +1.5% | 19.9 | 0.58 |
| 03/04 | 1,801 | 1,813 | 1,722 | 1,732 | -2.48% | 81,000 | 324億2788万 | -3.46% | 18.9 | 0.55 |
| 03/01 | 1,808 | 1,809 | 1,776 | 1,776 | -1.88% | 53,600 | 332億5169万 | -1.17% | 19.38 | 0.57 |
| 02/29 | 1,801 | 1,831 | 1,770 | 1,810 | -2.58% | 93,700 | 338億8826万 | +0.78% | 19.75 | 0.58 |
| 02/28 | 1,875 | 1,897 | 1,850 | 1,858 | -1.17% | 65,800 | 347億8696万 | +3.57% | 20.27 | 0.59 |
| 02/27 | 1,901 | 1,928 | 1,874 | 1,880 | -1.1% | 87,400 | 351億9886万 | +4.97% | 20.51 | 0.6 |
| 02/26 | 1,909 | 1,958 | 1,892 | 1,901 | -0.42% | 120,100 | 355億9204万 | +6.5% | 20.74 | 0.61 |
| 02/22 | 1,842 | 1,909 | 1,831 | 1,909 | +5.59% | 186,000 | 357億4182万 | +7.49% | 20.83 | 0.61 |
| 02/21 | 1,802 | 1,814 | 1,775 | 1,808 | -1.74% | 72,100 | 338億5082万 | +2.44% | 19.73 | 0.58 |
| 02/20 | 1,810 | 1,865 | 1,797 | 1,840 | +3.08% | 159,300 | 344億4995万 | +4.66% | 20.08 | 0.59 |
| 02/19 | 1,737 | 1,796 | 1,703 | 1,785 | +3.24% | 96,700 | 334億2019万 | +1.88% | 19.48 | 0.57 |
| 02/16 | 1,694 | 1,768 | 1,661 | 1,729 | +4.35% | 112,200 | 323億7172万 | -1.03% | 18.87 | 0.55 |
| 02/15 | 1,742 | 1,761 | 1,651 | 1,657 | -4.5% | 102,500 | 310億2367万 | -4.99% | 18.08 | 0.53 |
| 02/14 | 1,800 | 1,800 | 1,734 | 1,735 | -5.96% | 131,700 | 324億8405万 | -0.46% | 18.93 | 0.55 |
| 02/13 | 1,850 | 1,890 | 1,714 | 1,845 | +3.13% | 442,500 | 345億4356万 | +6.16% | 20.13 | 0.59 |
| 02/09 | 1,780 | 1,825 | 1,773 | 1,789 | -0.28% | 124,700 | 334億9508万 | +3.65% | 19.52 | 0.57 |
| 02/08 | 1,779 | 1,818 | 1,753 | 1,794 | +2.16% | 72,800 | 335億8870万 | +4.55% | 19.58 | 0.57 |
| 02/07 | 1,736 | 1,788 | 1,711 | 1,756 | +1.15% | 75,200 | 328億7723万 | +2.93% | 19.16 | 0.56 |
| 02/06 | 1,717 | 1,748 | 1,700 | 1,736 | -1.2% | 92,500 | 325億278万 | +2.3% | 18.94 | 0.55 |
| 02/05 | 1,796 | 1,808 | 1,742 | 1,757 | -2.39% | 94,400 | 328億9595万 | +4.09% | 19.17 | 0.56 |
| 02/02 | 1,789 | 1,817 | 1,789 | 1,800 | +0.84% | 51,100 | 337億104万 | +7.33% | 19.64 | 0.57 |
| 02/01 | 1,788 | 1,801 | 1,771 | 1,785 | -1.49% | 33,700 | 334億2019万 | +7.34% | 19.48 | 0.57 |
| 01/31 | 1,806 | 1,812 | 1,772 | 1,812 | +0.17% | 52,600 | 339億2571万 | +9.82% | 19.77 | 0.58 |
| 01/30 | 1,820 | 1,838 | 1,792 | 1,809 | +0.84% | 108,500 | 338億6954万 | +10.57% | 19.74 | 0.58 |
| 01/29 | 1,764 | 1,798 | 1,764 | 1,794 | +1.76% | 61,900 | 335億8870万 | +10.47% | 19.58 | 0.57 |
| 01/26 | 1,804 | 1,804 | 1,754 | 1,763 | -2.38% | 74,600 | 330億829万 | +9.44% | 19.24 | 0.56 |
| 01/25 | 1,755 | 1,823 | 1,755 | 1,806 | +3.08% | 106,200 | 338億1337万 | +12.88% | 19.71 | 0.57 |
| 01/24 | 1,800 | 1,866 | 1,744 | 1,752 | -0.4% | 199,500 | 328億234万 | +10.4% | 19.12 | 0.56 |
| 01/23 | 1,784 | 1,794 | 1,748 | 1,759 | -1.4% | 88,900 | 329億3340万 | +11.68% | 19.19 | 0.56 |
| 01/22 | 1,730 | 1,784 | 1,720 | 1,784 | +3.24% | 77,000 | 334億147万 | +13.85% | 19.47 | 0.57 |
| 01/19 | 1,660 | 1,728 | 1,660 | 1,728 | +4.03% | 95,700 | 323億5299万 | +11.05% | 18.86 | 0.55 |
| 01/18 | 1,659 | 1,672 | 1,652 | 1,661 | +1.59% | 37,000 | 310億9857万 | +7.3% | 18.13 | 0.53 |
| 01/17 | 1,683 | 1,686 | 1,633 | 1,635 | -0.49% | 73,600 | 306億1177万 | +5.96% | 17.84 | 0.52 |
| 01/16 | 1,681 | 1,714 | 1,637 | 1,643 | -2.09% | 119,300 | 307億6156万 | +6.55% | 17.93 | 0.52 |
| 01/15 | 1,660 | 1,682 | 1,660 | 1,678 | +1.08% | 48,500 | 314億1685万 | +8.82% | 18.31 | 0.53 |
| 01/12 | 1,650 | 1,667 | 1,635 | 1,660 | +0.55% | 63,500 | 310億7984万 | +7.79% | 18.11 | 0.53 |
| 01/11 | 1,670 | 1,677 | 1,643 | 1,651 | +0.12% | 72,900 | 309億1134万 | +6.86% | 18.02 | 0.53 |
| 01/10 | 1,634 | 1,663 | 1,634 | 1,649 | +2.61% | 94,200 | 308億7389万 | +6.25% | 17.99 | 0.52 |
| 01/09 | 1,591 | 1,628 | 1,589 | 1,607 | +3.88% | 108,300 | 300億8753万 | +3.08% | 17.54 | 0.51 |
| 01/05 | 1,585 | 1,586 | 1,547 | 1,547 | +0.13% | 72,900 | 289億6417万 | -1.28% | 16.88 | 0.49 |
| 01/04 | 1,538 | 1,547 | 1,512 | 1,545 | +0.19% | 56,800 | 289億2672万 | -2.03% | 16.86 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,521 | 1,547 | 1,512 | 1,542 | +1.72% | 48,200 | 288億7055万 | -2.71% | - | 0.49 |
| 12/28 | 1,497 | 1,519 | 1,483 | 1,516 | -0.07% | 50,200 | 283億8376万 | -4.77% | - | 0.48 |
| 12/27 | 1,482 | 1,525 | 1,482 | 1,517 | +3.2% | 80,400 | 284億248万 | -5.07% | - | 0.48 |
| 12/26 | 1,460 | 1,478 | 1,458 | 1,470 | +0.55% | 49,400 | 275億2251万 | -8.24% | - | 0.47 |
| 12/25 | 1,470 | 1,479 | 1,456 | 1,462 | -0.34% | 36,700 | 273億7273万 | -9.19% | - | 0.47 |
| 12/22 | 1,463 | 1,484 | 1,456 | 1,467 | +0.14% | 51,900 | 274億6634万 | -9.28% | - | 0.47 |
| 12/21 | 1,479 | 1,488 | 1,462 | 1,465 | -2.01% | 41,100 | 274億2890万 | -9.68% | - | 0.47 |
| 12/20 | 1,490 | 1,509 | 1,484 | 1,495 | +0.74% | 52,400 | 279億9058万 | -8.23% | - | 0.48 |
| 12/19 | 1,470 | 1,487 | 1,455 | 1,484 | +0.07% | 50,700 | 277億8463万 | -9.18% | - | 0.47 |
| 12/18 | 1,445 | 1,486 | 1,437 | 1,483 | +0.54% | 56,500 | 277億6591万 | -9.52% | - | 0.47 |
| 12/15 | 1,469 | 1,484 | 1,432 | 1,475 | +1.65% | 118,000 | 276億1613万 | -10.44% | - | 0.47 |
| 12/14 | 1,550 | 1,550 | 1,451 | 1,451 | -6.57% | 153,100 | 271億6678万 | -11.9% | - | 0.46 |
| 12/13 | 1,521 | 1,580 | 1,521 | 1,553 | +2.37% | 94,100 | 290億7650万 | -5.82% | - | 0.49 |
| 12/12 | 1,515 | 1,524 | 1,499 | 1,517 | -0.78% | 89,500 | 284億248万 | -7.89% | - | 0.48 |
| 12/11 | 1,545 | 1,555 | 1,522 | 1,529 | -0.84% | 80,100 | 286億2716万 | -7.16% | - | 0.49 |
| 12/08 | 1,573 | 1,573 | 1,537 | 1,542 | -3.14% | 133,400 | 288億7055万 | -6.26% | - | 0.49 |
| 12/07 | 1,615 | 1,617 | 1,586 | 1,592 | -3.22% | 139,700 | 298億669万 | -3.05% | - | 0.51 |
| 12/06 | 1,613 | 1,686 | 1,611 | 1,645 | +0.92% | 200,800 | 307億9900万 | +0.55% | - | 0.52 |
| 12/05 | 1,715 | 1,726 | 1,630 | 1,630 | -9.49% | 212,600 | 305億1816万 | +0.06% | - | 0.52 |
| 12/04 | 1,828 | 1,849 | 1,787 | 1,801 | -0.39% | 117,500 | 337億1976万 | +10.9% | - | 0.57 |
| 12/01 | 1,828 | 1,840 | 1,798 | 1,808 | -0.88% | 97,100 | 338億5082万 | +12.3% | - | 0.58 |
| 11/30 | 1,790 | 1,826 | 1,781 | 1,824 | +1.11% | 99,700 | 341億5038万 | +14.14% | - | 0.58 |
| 11/29 | 1,800 | 1,832 | 1,770 | 1,804 | -0.66% | 152,400 | 337億7593万 | +13.82% | - | 0.57 |
| 11/28 | 1,740 | 1,820 | 1,735 | 1,816 | +4.37% | 215,900 | 340億60万 | +15.45% | - | 0.58 |
| 11/27 | 1,740 | 1,765 | 1,714 | 1,740 | +1.28% | 119,500 | 325億7767万 | +11.47% | - | 0.55 |
| 11/24 | 1,718 | 1,769 | 1,698 | 1,718 | +3.93% | 173,100 | 321億6577万 | +10.7% | - | 0.55 |
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 3月期 | 4,865 3/4 | 1,880 10/7 | 157,800 10/13 | 740億5892万 | 286億1886万 | +11.85% 7/26 | -27.08% 10/5 |
| 2012年 12月期 | 2,822 2/20 | 931 10/11 | 668,700 7/6 | 429億5874万 | 141億7242万 | +17.41% 2/17 | -24.37% 5/28 |
| 2013年 12月期 | 1,678 5/23 | 1,042 8/28 | 457,000 2/18 | 255億4385万 | 158億6215万 | +16.3% 9/26 | -16.42% 8/12 |
| 2014年 12月期 | 3,045 12/8 | 1,055 2/6 | 1,805,000 6/16 | 509億2092万 | 176億4255万 | +34.55% 6/16 | -11.99% 1/14 |
| 2015年 12月期 | 3,030 3/20 3/19 | 1,279 8/25 | 804,200 4/2 | 506億7008万 | 213億8846万 | +19.57% 3/19 | -21.99% 8/25 |
| 2016年 12月期 | 1,633 1/4 | 917 7/8 | 398,300 5/11 | 273億833万 | 153億3480万 | +16.29% 11/22 | -22.59% 2/12 |
| 2017年 12月期 | 3,300 11/22 | 1,282 1/18 | 605,300 7/18 | 551億8524万 | 214億3862万 | +26.32% 2/20 | -12.47% 2/6 |
| 2018年 12月期 | 3,300 1/11 | 986 12/26 12/25 | 837,300 8/10 | 551億8524万 | 164億8868万 | +9.62% 8/30 | -25.44% 8/13 |
| 2019年 12月期 | 3,330 11/12 | 983 5/14 | 1,914,400 11/22 | 556億8692万 | 164億3851万 | +35.59% 8/30 | -14.54% 2/22 |
| 2020年 12月期 | 2,712 1/9 | 1,394 3/13 | 714,700 2/10 | 507億7623万 | 260億9958万 | +16.9% 4/10 | -32.53% 3/13 |
| 2021年 12月期 | 2,680 6/7 | 1,844 4/28 | 1,158,000 5/12 | 501億7710万 | 345億2484万 | +18.23% 6/7 | -17.79% 8/20 |
| 2022年 12月期 | 2,028 1/5 | 1,145 12/29 | 785,300 2/10 | 379億6983万 | 214億3760万 | +7.97% 4/5 | -17.57% 3/8 |
| 2023年 12月期 | 1,849 12/4 | 1,084 1/6 | 1,836,900 8/22 | 346億1845万 | 202億9551万 | +27.8% 8/24 | -11.9% 12/14 |
| 最新 | 1,721 2024/4/22 | 50,400 | 322億2193万 | -1.49% 1,747 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 129%（2.29倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 132%（2.32倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/22 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
917円（2016/07/08） - 88%（1.88倍）
1,721円（4/22）