株価チャート
株価
4/24
- 前日 (4/23)
- 1,115
- 始値
- 1,115
- 高値
- 1,117
- 安値
- 1,112
- 終値 -0.27%
- 1,112
- 出来高 -9.26%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,109 - 株価（25日）
移動平均値 - -0.54%
1,118 - 出来高（5日）
移動平均値 - -19.14%
6,060
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,115 | 1,117 | 1,112 | 1,112 | -0.27% | 4,900 | 74億1592万 | -0.54% | 37.64 | 0.59 |
| 04/23 | 1,118 | 1,118 | 1,109 | 1,115 | +0.72% | 5,400 | 74億3593万 | -0.36% | 37.74 | 0.59 |
| 04/22 | 1,112 | 1,115 | 1,102 | 1,107 | +0.36% | 7,600 | 73億8258万 | -1.07% | 37.47 | 0.59 |
| 04/19 | 1,113 | 1,113 | 1,102 | 1,103 | -0.45% | 8,600 | 73億5590万 | -1.34% | 37.34 | 0.59 |
| 04/18 | 1,109 | 1,118 | 1,108 | 1,108 | -0.09% | 3,800 | 73億8925万 | -0.98% | 37.51 | 0.59 |
| 04/17 | 1,117 | 1,120 | 1,108 | 1,109 | -0.63% | 6,600 | 73億9592万 | -0.81% | 37.54 | 0.59 |
| 04/16 | 1,122 | 1,123 | 1,111 | 1,116 | -0.71% | 8,900 | 74億4260万 | -0.27% | 37.78 | 0.59 |
| 04/15 | 1,128 | 1,130 | 1,124 | 1,124 | -0.35% | 5,900 | 74億9595万 | +0.36% | 38.05 | 0.6 |
| 04/12 | 1,135 | 1,135 | 1,128 | 1,128 | -0.27% | 5,200 | 75億2263万 | +0.62% | 38.18 | 0.6 |
| 04/11 | 1,130 | 1,134 | 1,128 | 1,131 | +0.27% | 6,300 | 75億4263万 | +0.89% | 38.28 | 0.6 |
| 04/10 | 1,130 | 1,133 | 1,126 | 1,128 | +0.09% | 2,900 | 75億2263万 | +0.62% | 38.18 | 0.6 |
| 04/09 | 1,133 | 1,134 | 1,125 | 1,127 | 0% | 8,200 | 75億1596万 | +0.54% | 38.15 | 0.6 |
| 04/08 | 1,124 | 1,131 | 1,124 | 1,127 | +0.27% | 7,300 | 75億1596万 | +0.54% | 38.15 | 0.6 |
| 04/05 | 1,120 | 1,166 | 1,116 | 1,124 | +0.36% | 18,000 | 74億9595万 | +0.36% | 38.05 | 0.6 |
| 04/04 | 1,122 | 1,123 | 1,120 | 1,120 | 0% | 4,200 | 74億6928万 | 0% | 37.91 | 0.6 |
| 04/03 | 1,119 | 1,122 | 1,117 | 1,120 | +0.18% | 4,700 | 74億6928万 | -0.09% | 37.91 | 0.6 |
| 04/02 | 1,123 | 1,123 | 1,116 | 1,118 | -0.27% | 4,600 | 74億5594万 | -0.27% | 37.84 | 0.59 |
| 04/01 | 1,119 | 1,121 | 1,115 | 1,121 | +0.36% | 6,500 | 74億7594万 | -0.09% | 37.95 | 0.6 |
| 03/29 | 1,111 | 1,118 | 1,110 | 1,117 | +0.63% | 7,100 | 74億4927万 | -0.45% | 37.81 | 0.59 |
| 03/28 | 1,116 | 1,124 | 1,110 | 1,110 | -0.72% | 14,500 | 74億259万 | -1.16% | 37.57 | 0.59 |
| 03/27 | 1,117 | 1,125 | 1,117 | 1,118 | 0% | 10,200 | 74億5594万 | -0.53% | 37.84 | 0.59 |
| 03/26 | 1,122 | 1,129 | 1,117 | 1,118 | -0.45% | 9,300 | 74億5594万 | -0.62% | 37.84 | 0.59 |
| 03/25 | 1,114 | 1,123 | 1,113 | 1,123 | +0.63% | 9,300 | 74億8928万 | -0.27% | 38.01 | 0.6 |
| 03/22 | 1,121 | 1,128 | 1,114 | 1,116 | -0.45% | 14,300 | 74億4260万 | -0.98% | 37.78 | 0.59 |
| 03/21 | 1,122 | 1,131 | 1,121 | 1,121 | -0.36% | 7,700 | 74億7594万 | -0.62% | 37.95 | 0.6 |
| 03/19 | 1,112 | 1,125 | 1,111 | 1,125 | +1.44% | 8,800 | 75億262万 | -0.35% | 38.08 | 0.6 |
| 03/18 | 1,104 | 1,113 | 1,104 | 1,109 | +0.91% | 12,100 | 73億9592万 | -1.86% | 37.54 | 0.59 |
| 03/15 | 1,106 | 1,115 | 1,095 | 1,099 | -0.72% | 15,100 | 73億2923万 | -2.92% | 37.2 | 0.58 |
| 03/14 | 1,097 | 1,116 | 1,097 | 1,107 | +0.09% | 12,700 | 73億8258万 | -2.38% | 37.47 | 0.59 |
| 03/13 | 1,115 | 1,115 | 1,095 | 1,106 | -2.12% | 54,100 | 73億7591万 | -2.64% | 37.44 | 0.59 |
| 03/12 | 1,129 | 1,140 | 1,117 | 1,130 | -0.18% | 44,800 | 75億3597万 | -0.7% | 38.25 | 0.6 |
| 03/11 | 1,140 | 1,142 | 1,127 | 1,132 | -0.79% | 13,900 | 75億4930万 | -0.53% | 38.32 | 0.6 |
| 03/08 | 1,129 | 1,143 | 1,129 | 1,141 | +0.8% | 14,800 | 76億932万 | +0.18% | 38.62 | 0.61 |
| 03/07 | 1,142 | 1,142 | 1,127 | 1,132 | -0.7% | 11,500 | 75億4930万 | -0.7% | 38.32 | 0.6 |
| 03/06 | 1,133 | 1,144 | 1,127 | 1,140 | +0.88% | 23,300 | 76億266万 | -0.09% | 38.59 | 0.61 |
| 03/05 | 1,126 | 1,134 | 1,120 | 1,130 | +0.53% | 15,200 | 75億3597万 | -1.14% | 38.25 | 0.6 |
| 03/04 | 1,111 | 1,129 | 1,108 | 1,124 | +1.35% | 23,900 | 74億9595万 | -1.83% | 38.05 | 0.6 |
| 03/01 | 1,126 | 1,129 | 1,106 | 1,109 | -1.33% | 23,000 | 73億9592万 | -3.4% | 37.54 | 0.59 |
| 02/29 | 1,130 | 1,131 | 1,122 | 1,124 | -0.35% | 16,000 | 74億9595万 | -2.35% | 38.05 | 0.6 |
| 02/28 | 1,131 | 1,135 | 1,128 | 1,128 | -0.27% | 13,100 | 75億2263万 | -2.25% | 38.18 | 0.6 |
| 02/27 | 1,134 | 1,140 | 1,131 | 1,131 | -0.44% | 9,400 | 75億4263万 | -2.25% | 38.28 | 0.6 |
| 02/26 | 1,133 | 1,150 | 1,133 | 1,136 | +0.44% | 20,300 | 75億7598万 | -1.98% | 38.45 | 0.6 |
| 02/22 | 1,141 | 1,141 | 1,130 | 1,131 | -0.26% | 8,400 | 75億4263万 | -2.58% | 38.28 | 0.6 |
| 02/21 | 1,142 | 1,144 | 1,133 | 1,134 | -0.87% | 11,800 | 75億6264万 | -2.58% | 38.39 | 0.6 |
| 02/20 | 1,140 | 1,148 | 1,140 | 1,144 | +0.44% | 8,900 | 76億2933万 | -1.89% | 38.72 | 0.61 |
| 02/19 | 1,145 | 1,150 | 1,139 | 1,139 | -0.52% | 13,900 | 75億9599万 | -2.48% | 38.55 | 0.61 |
| 02/16 | 1,140 | 1,148 | 1,140 | 1,145 | +0.97% | 5,400 | 76億3600万 | -2.14% | 38.76 | 0.61 |
| 02/15 | 1,146 | 1,149 | 1,131 | 1,134 | -0.96% | 14,700 | 75億6264万 | -3.24% | 38.39 | 0.6 |
| 02/14 | 1,150 | 1,151 | 1,145 | 1,145 | -0.61% | 9,700 | 76億3600万 | -2.47% | 38.76 | 0.61 |
| 02/13 | 1,147 | 1,154 | 1,146 | 1,152 | +0.61% | 16,800 | 76億8268万 | -2.04% | 38.99 | 0.61 |
| 02/09 | 1,149 | 1,152 | 1,144 | 1,145 | -0.52% | 12,200 | 76億3600万 | -2.8% | 38.76 | 0.61 |
| 02/08 | 1,155 | 1,155 | 1,147 | 1,151 | +0.26% | 10,500 | 76億7601万 | -2.37% | 38.96 | 0.61 |
| 02/07 | 1,156 | 1,156 | 1,145 | 1,148 | -1.03% | 8,100 | 76億5601万 | -2.79% | 38.86 | 0.61 |
| 02/06 | 1,176 | 1,176 | 1,156 | 1,160 | +0.52% | 42,000 | 77億3604万 | -1.86% | 39.27 | 0.62 |
| 02/05 | 1,150 | 1,156 | 1,142 | 1,154 | +0.79% | 25,500 | 76億9602万 | -2.37% | 39.06 | 0.61 |
| 02/02 | 1,142 | 1,147 | 1,128 | 1,145 | +0.35% | 32,900 | 76億3600万 | -3.13% | 38.76 | 0.61 |
| 02/01 | 1,150 | 1,157 | 1,135 | 1,141 | -2.56% | 51,800 | 76億932万 | -3.47% | 38.62 | 0.61 |
| 01/31 | 1,160 | 1,174 | 1,158 | 1,171 | +0.34% | 51,300 | 78億939万 | -1.01% | 18.63 | 0.62 |
| 01/30 | 1,171 | 1,180 | 1,167 | 1,167 | -2.02% | 199,400 | 77億8272万 | -1.27% | 18.56 | 0.62 |
| 01/29 | 1,181 | 1,191 | 1,180 | 1,191 | +0.34% | 278,700 | 79億4277万 | +0.76% | 18.94 | 0.63 |
| 01/26 | 1,188 | 1,189 | 1,181 | 1,187 | -0.34% | 71,900 | 79億1610万 | +0.59% | 18.88 | 0.63 |
| 01/25 | 1,188 | 1,192 | 1,188 | 1,191 | +0.08% | 40,500 | 79億4277万 | +1.02% | 18.94 | 0.63 |
| 01/24 | 1,190 | 1,190 | 1,188 | 1,190 | -0.17% | 36,000 | 79億3611万 | +1.1% | 18.93 | 0.63 |
| 01/23 | 1,192 | 1,195 | 1,189 | 1,192 | 0% | 41,900 | 79億4944万 | +1.45% | 18.96 | 0.63 |
| 01/22 | 1,190 | 1,193 | 1,190 | 1,192 | +0.08% | 25,000 | 79億4944万 | +1.53% | 18.96 | 0.63 |
| 01/19 | 1,190 | 1,193 | 1,190 | 1,191 | -0.08% | 20,500 | 79億4277万 | +1.53% | 18.94 | 0.63 |
| 01/18 | 1,190 | 1,193 | 1,188 | 1,192 | +0.17% | 14,400 | 79億4944万 | +1.71% | 18.96 | 0.63 |
| 01/17 | 1,191 | 1,194 | 1,190 | 1,190 | 0% | 19,300 | 79億3611万 | +1.71% | 18.93 | 0.63 |
| 01/16 | 1,192 | 1,195 | 1,190 | 1,190 | -0.17% | 19,400 | 79億3611万 | +1.8% | 18.93 | 0.63 |
| 01/15 | 1,188 | 1,194 | 1,187 | 1,192 | +0.42% | 29,000 | 79億4944万 | +1.97% | 18.96 | 0.63 |
| 01/12 | 1,193 | 1,193 | 1,186 | 1,187 | -0.25% | 18,000 | 79億1610万 | +1.8% | 18.88 | 0.63 |
| 01/11 | 1,192 | 1,197 | 1,189 | 1,190 | -0.08% | 22,200 | 79億3611万 | +2.15% | 18.93 | 0.63 |
| 01/10 | 1,194 | 1,199 | 1,189 | 1,191 | -0.5% | 34,600 | 79億4277万 | +2.41% | 18.94 | 0.63 |
| 01/09 | 1,196 | 1,200 | 1,196 | 1,197 | 0% | 32,900 | 79億8279万 | +3.1% | 19.04 | 0.64 |
| 01/05 | 1,188 | 1,200 | 1,188 | 1,197 | +0.59% | 27,400 | 79億8279万 | +3.37% | 19.04 | 0.64 |
| 01/04 | 1,179 | 1,196 | 1,179 | 1,190 | +0.59% | 32,800 | 79億3611万 | +3.03% | 18.93 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,170 | 1,183 | 1,170 | 1,183 | +1.11% | 16,600 | 78億8942万 | +2.6% | 18.82 | 0.63 |
| 12/28 | 1,161 | 1,178 | 1,160 | 1,170 | +0.78% | 27,600 | 78億273万 | +1.74% | 18.61 | 0.62 |
| 12/27 | 1,159 | 1,161 | 1,152 | 1,161 | +0.17% | 15,000 | 77億4270万 | +1.04% | 18.47 | 0.62 |
| 12/26 | 1,160 | 1,161 | 1,156 | 1,159 | -0.09% | 4,800 | 77億2937万 | +1.05% | 18.44 | 0.62 |
| 12/25 | 1,160 | 1,161 | 1,156 | 1,160 | +0.35% | 9,100 | 77億3604万 | +1.22% | 18.45 | 0.62 |
| 12/22 | 1,152 | 1,159 | 1,152 | 1,156 | +0.17% | 5,400 | 77億936万 | +1.05% | 18.39 | 0.61 |
| 12/21 | 1,155 | 1,155 | 1,151 | 1,154 | -0.26% | 3,400 | 76億9602万 | +0.96% | 18.36 | 0.61 |
| 12/20 | 1,150 | 1,157 | 1,150 | 1,157 | +0.7% | 5,000 | 77億1603万 | +1.4% | 18.4 | 0.62 |
| 12/19 | 1,145 | 1,150 | 1,134 | 1,149 | +0.26% | 8,200 | 76億6268万 | +0.88% | 18.28 | 0.61 |
| 12/18 | 1,148 | 1,156 | 1,140 | 1,146 | -0.17% | 7,600 | 76億4267万 | +0.7% | 18.23 | 0.61 |
| 12/15 | 1,148 | 1,155 | 1,146 | 1,148 | 0% | 7,300 | 76億5601万 | +0.97% | 18.26 | 0.61 |
| 12/14 | 1,158 | 1,165 | 1,148 | 1,148 | -1.03% | 6,600 | 76億5601万 | +1.06% | 18.26 | 0.61 |
| 12/13 | 1,165 | 1,169 | 1,160 | 1,160 | -0.6% | 7,000 | 77億3604万 | +2.29% | 18.45 | 0.62 |
| 12/12 | 1,165 | 1,177 | 1,165 | 1,167 | +0.26% | 17,600 | 77億8272万 | +3.09% | 18.56 | 0.62 |
| 12/11 | 1,150 | 1,168 | 1,145 | 1,164 | +1.04% | 17,700 | 77億6271万 | +3.01% | 18.52 | 0.62 |
| 12/08 | 1,160 | 1,160 | 1,151 | 1,152 | -0.78% | 13,900 | 76億8268万 | +2.22% | 18.32 | 0.61 |
| 12/07 | 1,161 | 1,166 | 1,140 | 1,161 | -1.36% | 31,900 | 77億4270万 | +3.2% | 18.47 | 0.62 |
| 12/06 | 1,195 | 1,198 | 1,144 | 1,177 | +4.34% | 182,900 | 78億4941万 | +4.9% | 18.72 | 0.63 |
| 12/05 | 1,155 | 1,170 | 1,128 | 1,128 | -2.93% | 67,800 | 75億2263万 | +0.89% | 17.94 | 0.6 |
| 12/04 | 1,148 | 1,170 | 1,139 | 1,162 | +2.29% | 29,500 | 77億4937万 | +4.03% | 18.48 | 0.62 |
| 12/01 | 1,137 | 1,147 | 1,135 | 1,136 | +0.35% | 14,400 | 75億7598万 | +1.88% | 18.07 | 0.6 |
| 11/30 | 1,134 | 1,134 | 1,130 | 1,132 | -0.18% | 4,100 | 75億4930万 | +1.62% | 18.01 | 0.6 |
| 11/29 | 1,129 | 1,135 | 1,129 | 1,134 | +0.53% | 6,200 | 75億6264万 | +1.98% | 18.04 | 0.6 |
| 11/28 | 1,122 | 1,133 | 1,122 | 1,128 | +0.53% | 4,200 | 75億2263万 | +1.53% | 17.94 | 0.6 |
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 | |
| 2009年 1月期 | 746 2/29 | 620 11/21 | 50,800 2/8 | - | - | +9.3% 12/26 | -9.73% 7/30 |
| 2010年 1月期 | 880 1/25 1/22 | 660 2/9 | 22,600 11/24 | - | - | +9.23% 5/25 | -4.98% 11/27 |
| 2011年 1月期 | 940 5/25 | 820 2/9 | 40,200 3/8 | 62億6886万 | 54億6858万 | +7.31% 5/25 | -4.18% 5/21 |
| 2012年 1月期 | 962 8/18 | 710 3/17 | 14,200 8/8 | 64億1557万 | 47億3499万 | +5.6% 4/5 | -16.22% 3/15 |
| 2013年 1月期 | 1,000 1/4 | 890 2/1 | 22,200 12/21 | 66億6900万 | 59億3541万 | +4.39% 12/13 | -3.79% 10/17 |
| 2014年 1月期 | 1,201 1/21 | 930 8/20 | 106,500 3/27 | 80億946万 | 62億217万 | +11.3% 1/7 | -8.06% 2/6 |
| 2015年 1月期 | 1,623 10/14 | 1,020 2/4 | 98,800 9/5 | 108億2378万 | 68億238万 | +12.21% 9/8 | -5.42% 11/27 |
| 2016年 1月期 | 1,591 2/25 | 1,266 8/25 | 85,200 7/28 | 106億1037万 | 84億4295万 | +4.65% 6/3 | -12.38% 2/12 |
| 2017年 1月期 | 1,467 5/31 | 1,202 2/12 | 111,800 1/26 | 97億8342万 | 80億1613万 | +3.38% 9/27 | -6.02% 6/24 |
| 2018年 1月期 | 1,458 1/10 1/9 | 1,271 4/12 4/10 他2件 | 116,600 1/26 | 97億2340万 | 84億7629万 | +3.47% 5/8 | -7.76% 2/6 |
| 2019年 1月期 | 1,489 6/5 | 1,110 12/25 | 123,700 7/26 | 99億3014万 | 74億259万 | +4.78% 3/13 | -16.47% 12/25 |
| 2020年 1月期 | 1,325 3/7 | 1,165 9/4 | 119,500 7/29 | 88億3642万 | 77億6938万 | +2.93% 7/8 | -13.68% 2/28 |
| 2021年 1月期 | 1,416 6/5 | 834 3/13 | 124,900 6/5 | 94億4330万 | 55億6194万 | +18.59% 4/9 | -25.2% 3/13 |
| 2022年 1月期 | 1,309 4/20 | 1,115 1/31 | 159,700 1/27 | 87億2972万 | 74億3593万 | +3.85% 1/13 | -9.69% 12/6 |
| 2023年 1月期 | 1,222 8/30 | 1,050 9/28 2/24 | 191,800 8/30 | 81億4951万 | 70億245万 | +4.83% 5/30 | -5.01% 9/26 |
| 2024年 1月期 | 1,266 6/7 | 1,070 2/6 | 318,300 6/7 | 84億4295万 | 71億3583万 | +4.89% 12/6 | -7.06% 8/3 |
| 最新 | 1,112 2024/4/24 | 4,900 | 74億1592万 | -0.54% 1,118 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/24 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
620円（2008/11/21） - 79%（1.79倍）
1,112円（4/24）