株価チャート
株価
4/18
- 前日 (4/17)
- 975
- 始値
- 952
- 高値
- 987
- 安値
- 946
- 終値 +0.31%
- 978
- 出来高 -15.22%
- 55,700
乖離率
- 株価（5日）
移動平均値 - -1.31%
991 - 株価（25日）
移動平均値 - -8.17%
1,065 - 出来高（5日）
移動平均値 - +9.99%
50,640
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 952 | 987 | 946 | 978 | +0.31% | 55,700 | 120億6861万 | -8.17% | 14.07 | 1.14 |
| 04/17 | 990 | 998 | 971 | 975 | -0.91% | 65,700 | 120億3159万 | -8.88% | 14.02 | 1.13 |
| 04/16 | 998 | 1,003 | 984 | 984 | -2.77% | 51,800 | 121億4265万 | -8.55% | 14.15 | 1.14 |
| 04/15 | 995 | 1,012 | 989 | 1,012 | +0.7% | 40,700 | 124億8818万 | -6.3% | 14.56 | 1.18 |
| 04/12 | 1,014 | 1,019 | 1,003 | 1,005 | +0.6% | 39,300 | 124億180万 | -7.29% | 14.46 | 1.17 |
| 04/11 | 1,005 | 1,010 | 998 | 999 | -0.99% | 51,000 | 123億2775万 | -7.93% | 14.37 | 1.16 |
| 04/10 | 1,031 | 1,035 | 1,009 | 1,009 | -1.37% | 58,000 | 124億5116万 | -7.26% | 14.51 | 1.17 |
| 04/09 | 1,031 | 1,038 | 1,022 | 1,023 | -0.49% | 61,200 | 126億2392万 | -6.23% | 14.71 | 1.19 |
| 04/08 | 1,012 | 1,037 | 1,012 | 1,028 | +2.8% | 101,500 | 126億8562万 | -5.77% | 14.79 | 1.19 |
| 04/05 | 982 | 1,006 | 978 | 1,000 | 0% | 130,000 | 123億4010万 | -8.26% | 14.38 | 1.16 |
| 04/04 | 1,032 | 1,039 | 999 | 1,000 | -2.91% | 180,300 | 123億4010万 | -8.34% | 14.38 | 1.16 |
| 04/03 | 1,016 | 1,047 | 1,015 | 1,030 | +0.78% | 107,200 | 127億1030万 | -5.59% | 14.81 | 1.2 |
| 04/02 | 1,084 | 1,084 | 1,020 | 1,022 | -6.67% | 336,100 | 126億1158万 | -6.15% | 14.7 | 1.19 |
| 04/01 | 1,127 | 1,140 | 1,077 | 1,095 | -1.71% | 222,500 | 135億1240万 | +0.64% | 15.75 | 1.27 |
| 03/29 | 1,105 | 1,120 | 1,095 | 1,114 | -0.18% | 134,200 | 137億4687万 | +2.77% | 16.02 | 1.29 |
| 03/28 | 1,106 | 1,139 | 1,105 | 1,116 | -0.53% | 144,200 | 137億7155万 | +3.53% | 16.05 | 1.3 |
| 03/27 | 1,153 | 1,153 | 1,107 | 1,122 | -3.03% | 292,100 | 138億4559万 | +4.47% | 16.14 | 1.3 |
| 03/26 | 1,157 | 1,173 | 1,135 | 1,157 | +2.03% | 232,300 | 142億7749万 | +8.13% | 16.64 | 1.34 |
| 03/25 | 1,191 | 1,199 | 1,129 | 1,134 | -5.5% | 361,100 | 139億9367万 | +6.58% | 16.31 | 1.32 |
| 03/22 | 1,185 | 1,200 | 1,158 | 1,200 | +0.67% | 425,300 | 148億812万 | +13.42% | 17.26 | 1.39 |
| 03/21 | 1,226 | 1,247 | 1,185 | 1,192 | -2.85% | 935,700 | 147億939万 | +13.63% | 17.14 | 1.38 |
| 03/19 | 1,200 | 1,333 | 1,186 | 1,227 | +13.4% | 3,213,800 | 151億4130万 | +17.87% | 17.65 | 1.43 |
| 03/18 | 1,053 | 1,098 | 1,053 | 1,082 | +2.75% | 156,500 | 133億5198万 | +4.84% | 15.56 | 1.26 |
| 03/15 | 1,051 | 1,062 | 1,040 | 1,053 | -1.22% | 89,400 | 129億9412万 | +2.33% | 15.15 | 1.22 |
| 03/14 | 1,080 | 1,086 | 1,056 | 1,066 | -4.31% | 139,800 | 131億5454万 | +3.8% | 15.33 | 1.24 |
| 03/13 | 1,147 | 1,174 | 1,100 | 1,114 | 0% | 308,800 | 137億4687万 | +8.37% | 16.02 | 1.29 |
| 03/12 | 1,086 | 1,149 | 1,055 | 1,114 | +3.24% | 441,400 | 137億4687万 | +8.58% | 16.02 | 1.29 |
| 03/11 | 1,109 | 1,123 | 1,064 | 1,079 | -4.09% | 192,800 | 133億1496万 | +5.99% | 15.52 | 1.25 |
| 03/08 | 1,039 | 1,135 | 1,039 | 1,125 | +8.7% | 267,200 | 138億8261万 | +11.39% | 16.18 | 1.31 |
| 03/07 | 1,080 | 1,083 | 1,033 | 1,035 | -3.63% | 95,200 | 127億7200万 | +3.4% | 14.89 | 1.2 |
| 03/06 | 1,046 | 1,075 | 1,041 | 1,074 | +1.13% | 69,200 | 132億5326万 | +7.94% | 15.45 | 1.25 |
| 03/05 | 1,037 | 1,064 | 1,013 | 1,062 | +2.21% | 121,000 | 131億518万 | +7.49% | 15.27 | 1.23 |
| 03/04 | 1,020 | 1,048 | 1,018 | 1,039 | +3.69% | 95,900 | 128億2136万 | +5.91% | 14.94 | 1.21 |
| 03/01 | 1,023 | 1,037 | 1,002 | 1,002 | -1.76% | 102,800 | 123億6478万 | +2.66% | 14.41 | 1.16 |
| 02/29 | 989 | 1,025 | 979 | 1,020 | +2% | 97,500 | 125億8690万 | +4.94% | 14.67 | 1.18 |
| 02/28 | 986 | 1,003 | 979 | 1,000 | +2.25% | 83,500 | 123億4010万 | +3.41% | 14.38 | 1.16 |
| 02/27 | 999 | 999 | 974 | 978 | -2.88% | 85,800 | 120億6861万 | +1.45% | 14.07 | 1.14 |
| 02/26 | 996 | 1,025 | 996 | 1,007 | +1.92% | 90,500 | 124億2648万 | +4.79% | 14.48 | 1.17 |
| 02/22 | 1,000 | 1,027 | 988 | 988 | +1.75% | 102,100 | 121億9201万 | +3.56% | 14.21 | 1.15 |
| 02/21 | 987 | 989 | 971 | 971 | -4.52% | 78,800 | 119億8223万 | +2.32% | 13.97 | 1.13 |
| 02/20 | 1,015 | 1,025 | 1,010 | 1,017 | 0% | 46,900 | 125億4988万 | +7.51% | 14.63 | 1.18 |
| 02/19 | 1,004 | 1,018 | 1,002 | 1,017 | +1.8% | 46,000 | 125億4988万 | +8.08% | 14.63 | 1.18 |
| 02/16 | 985 | 1,005 | 979 | 999 | +1.32% | 100,000 | 123億2775万 | +6.62% | 14.37 | 1.16 |
| 02/15 | 974 | 990 | 960 | 986 | +1.13% | 101,400 | 121億6733万 | +5.79% | 14.18 | 1.15 |
| 02/14 | 982 | 992 | 969 | 975 | -1.81% | 86,400 | 120億3159万 | +4.95% | 14.02 | 1.13 |
| 02/13 | 993 | 1,008 | 978 | 993 | -0.2% | 103,000 | 122億5371万 | +7.12% | 14.28 | 1.15 |
| 02/09 | 1,019 | 1,038 | 995 | 995 | -1.49% | 125,800 | 122億7839万 | +7.92% | 14.31 | 1.16 |
| 02/08 | 1,003 | 1,017 | 967 | 1,010 | +0.1% | 247,400 | 124億6350万 | +10.26% | 14.53 | 1.17 |
| 02/07 | 1,035 | 1,044 | 1,001 | 1,009 | -6.92% | 370,600 | 124億5116万 | +11% | 14.51 | 1.17 |
| 02/06 | 1,100 | 1,133 | 1,067 | 1,084 | +1.69% | 999,100 | 133億7666万 | +20.18% | 15.59 | 1.26 |
| 02/05 | 1,066 | 1,066 | 1,066 | 1,066 | +16.38% | 50,200 | 131億5454万 | +19.51% | 15.33 | 1.24 |
| 02/02 | 909 | 925 | 903 | 916 | +3.62% | 119,800 | 113億353万 | +3.74% | 13.17 | 1.06 |
| 02/01 | 899 | 900 | 881 | 884 | -1.67% | 38,900 | 109億864万 | +0.57% | 12.71 | 1.03 |
| 01/31 | 885 | 899 | 884 | 899 | +1.47% | 20,100 | 110億9374万 | +2.63% | 12.93 | 1.04 |
| 01/30 | 893 | 895 | 886 | 886 | -0.45% | 15,500 | 109億3332万 | +1.49% | 12.74 | 1.03 |
| 01/29 | 896 | 896 | 885 | 890 | -0.22% | 21,600 | 109億8268万 | +2.18% | 12.8 | 1.03 |
| 01/26 | 906 | 906 | 890 | 892 | -1.76% | 22,400 | 110億736万 | +2.65% | 12.83 | 1.04 |
| 01/25 | 900 | 914 | 900 | 908 | +1.11% | 21,100 | 112億481万 | +4.85% | 13.06 | 1.05 |
| 01/24 | 911 | 912 | 890 | 898 | -1.43% | 21,800 | 110億8140万 | +3.94% | 12.92 | 1.04 |
| 01/23 | 919 | 932 | 911 | 911 | -1.73% | 50,700 | 112億4183万 | +5.56% | 13.1 | 1.06 |
| 01/22 | 915 | 939 | 915 | 927 | +4.75% | 136,800 | 114億3927万 | +7.67% | 13.33 | 1.08 |
| 01/19 | 860 | 885 | 860 | 885 | +3.63% | 46,300 | 109億2098万 | +3.03% | 12.73 | 1.03 |
| 01/18 | 861 | 869 | 854 | 854 | -1.27% | 34,700 | 105億3844万 | -0.35% | 12.28 | 0.99 |
| 01/17 | 880 | 883 | 862 | 865 | -1.26% | 30,700 | 106億7418万 | +0.93% | 12.44 | 1 |
| 01/16 | 882 | 893 | 876 | 876 | -2.34% | 40,400 | 108億992万 | +2.34% | 12.6 | 1.02 |
| 01/15 | 915 | 915 | 894 | 897 | -1.21% | 32,200 | 110億6906万 | +4.79% | 12.9 | 1.04 |
| 01/12 | 890 | 915 | 886 | 908 | +2.02% | 73,900 | 112億481万 | +6.2% | 13.06 | 1.05 |
| 01/11 | 919 | 919 | 858 | 890 | -1.55% | 164,800 | 109億8268万 | +4.22% | 12.8 | 1.03 |
| 01/10 | 922 | 930 | 903 | 904 | -3.11% | 116,900 | 111億5545万 | +5.85% | 13 | 1.05 |
| 01/09 | 896 | 935 | 885 | 933 | +9.64% | 229,600 | 115億1331万 | +9.38% | 13.42 | 1.08 |
| 01/05 | 847 | 868 | 846 | 851 | +0.59% | 20,400 | 105億142万 | -0.12% | 12.24 | 0.99 |
| 01/04 | 843 | 846 | 826 | 846 | +0.36% | 18,200 | 104億3972万 | -0.94% | 12.17 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 830 | 846 | 827 | 843 | +0.84% | 57,300 | 104億270万 | -1.63% | - | 0.99 |
| 12/28 | 845 | 845 | 832 | 836 | -1.3% | 11,700 | 103億1632万 | -2.68% | - | 0.98 |
| 12/27 | 825 | 855 | 798 | 847 | +2.42% | 62,900 | 104億5206万 | -1.28% | - | 1 |
| 12/26 | 815 | 828 | 813 | 827 | +1.1% | 36,200 | 102億526万 | -3.39% | - | 0.97 |
| 12/25 | 813 | 820 | 812 | 818 | +0.49% | 20,400 | 100億9420万 | -4.33% | - | 0.96 |
| 12/22 | 822 | 832 | 813 | 814 | -1.45% | 28,500 | 100億4484万 | -4.68% | - | 0.96 |
| 12/21 | 825 | 839 | 825 | 826 | -0.36% | 12,100 | 101億9292万 | -3.17% | - | 0.97 |
| 12/20 | 844 | 845 | 829 | 829 | -0.96% | 18,200 | 102億2994万 | -2.59% | - | 0.98 |
| 12/19 | 814 | 850 | 813 | 837 | +3.08% | 52,100 | 103億2866万 | -1.53% | - | 0.99 |
| 12/18 | 814 | 827 | 807 | 812 | -7.09% | 135,000 | 100億2016万 | -4.25% | - | 0.96 |
| 12/15 | 860 | 877 | 860 | 874 | +1.75% | 15,300 | 107億8524万 | +3.19% | - | 1.03 |
| 12/14 | 871 | 880 | 859 | 859 | -1.38% | 19,800 | 106億14万 | +1.78% | - | 1.01 |
| 12/13 | 885 | 886 | 867 | 871 | -1.47% | 18,200 | 107億4822万 | +3.69% | - | 1.03 |
| 12/12 | 877 | 904 | 862 | 884 | +6.25% | 127,900 | 109億864万 | +5.74% | - | 1.04 |
| 12/11 | 841 | 849 | 831 | 832 | -0.6% | 19,600 | 102億6696万 | 0% | - | 0.98 |
| 12/08 | 852 | 860 | 837 | 837 | -2.11% | 27,800 | 103億2866万 | +0.72% | - | 0.99 |
| 12/07 | 874 | 878 | 855 | 855 | -2.62% | 24,000 | 105億5078万 | +3.26% | - | 1.01 |
| 12/06 | 866 | 892 | 866 | 878 | +1.39% | 39,000 | 108億3460万 | +6.55% | - | 1.03 |
| 12/05 | 863 | 877 | 863 | 866 | -1.25% | 28,300 | 106億8652万 | +5.74% | - | 1.02 |
| 12/04 | 888 | 889 | 875 | 877 | -0.68% | 34,200 | 108億2226万 | +7.61% | - | 1.03 |
| 12/01 | 887 | 905 | 883 | 883 | -0.45% | 30,900 | 108億9630万 | +8.88% | - | 1.04 |
| 11/30 | 908 | 914 | 887 | 887 | -3.17% | 62,100 | 109億4566万 | +9.91% | - | 1.04 |
| 11/29 | 897 | 920 | 891 | 916 | +2.12% | 74,200 | 113億353万 | +14.07% | - | 1.08 |
| 11/28 | 920 | 924 | 884 | 897 | -2.07% | 108,000 | 110億6906万 | +12.41% | - | 1.06 |
| 11/27 | 925 | 930 | 909 | 916 | +3.5% | 156,800 | 113億353万 | +15.37% | - | 1.08 |
| 11/24 | 896 | 919 | 872 | 885 | +6.88% | 354,300 | 109億2098万 | +12.03% | - | 1.04 |
| 11/22 | 803 | 828 | 803 | 828 | +3.11% | 32,900 | 102億1760万 | +5.21% | - | 0.98 |
| 11/21 | 791 | 811 | 791 | 803 | +1.65% | 21,800 | 99億910万 | +2.16% | - | 0.95 |
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 | 1,850 185,000 1/11 | 410 41,000 10/28 | 49,300 493 3/19 | - | - | +23% 1/20 | -30.59% 10/10 |
| 2009年 12月期 | 2,640 264,000 7/29 | 497 49,700 1/5 | 396,200 3,962 7/29 | - | - | +47.89% 5/26 | -25.08% 11/17 |
| 2010年 12月期 | 2,746 274,600 2/4 | 844 84,400 8/27 | 1,378,600 13,786 2/9 | 338億8591万 | 104億1504万 | +27.65% 11/24 | -31.17% 8/16 |
| 2011年 12月期 | 1,351 135,100 1/12 | 453 45,250 9/28 | 271,500 2,715 6/20 | 166億7147万 | 55億8389万 | +12.81% 12/12 | -39.92% 3/15 |
| 2012年 12月期 | 727 72,700 6/28 | 478 47,850 5/8 47,800 5/7 他2件 | 275,700 2,757 6/27 | 89億7125万 | 58億9856万 | +30.31% 5/10 | -10.57% 11/13 |
| 2013年 12月期 | 2,250 10/4 | 509 6/26 | 5,896,800 10/4 | 277億6522万 | 62億8111万 | +160.52% 10/4 | -25.06% 11/25 |
| 2014年 12月期 | 1,960 3/4 | 968 2/5 | 4,046,800 3/4 | 241億8659万 | 119億4521万 | +30.5% 3/4 | -16.08% 8/8 |
| 2015年 12月期 | 2,187 8/31 | 1,030 7/9 | 4,039,400 8/21 | 269億8779万 | 127億1030万 | +43.76% 8/31 | -26.51% 11/11 |
| 2016年 12月期 | 1,875 3/29 | 853 2/12 | 2,415,100 3/25 | 231億3768万 | 105億2610万 | +41.57% 3/25 | -24.59% 2/12 |
| 2017年 12月期 | 1,499 9/28 | 920 4/13 | 1,056,400 9/28 | 184億9780万 | 113億5289万 | +17.6% 6/15 | -13.96% 2/7 |
| 2018年 12月期 | 1,374 1/29 | 682 12/25 | 295,800 2/7 | 169億5529万 | 84億1594万 | +10.65% 3/20 | -30.23% 12/25 |
| 2019年 12月期 | 1,147 12/30 | 749 8/30 | 192,400 4/22 | 141億5409万 | 92億4273万 | +21.6% 4/22 | -16.35% 2/6 |
| 2020年 12月期 | 1,355 2/26 | 616 3/13 | 1,209,600 2/25 | 167億2083万 | 76億150万 | +21.23% 2/26 | -28.63% 3/13 |
| 2021年 12月期 | 1,232 11/22 | 681 1/4 | 1,182,000 10/29 | 152億300万 | 84億360万 | +29.76% 11/1 | -16.72% 1/27 |
| 2022年 12月期 | 1,485 6/28 | 713 5/10 | 3,688,500 6/27 | 183億2504万 | 87億9849万 | +60.12% 6/28 | -16.36% 2/8 |
| 2023年 12月期 | 1,000 7/19 | 734 10/31 | 536,000 7/19 | 123億4010万 | 90億5763万 | +20.18% 2/6 | -7.95% 8/17 |
| 最新 | 978 2024/4/18 | 55,700 | 120億6861万 | -8.17% 1,065 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 272%（3.72倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 148%（2.48倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
410円（2008/10/28） - 139%（2.39倍）
978円（4/18）