株価チャート
株価
4/23
- 前日 (4/22)
- 1,817
- 始値
- 1,817
- 高値
- 1,827
- 安値
- 1,801
- 終値 -0.55%
- 1,807
- 出来高 -48.31%
- 27,500
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,809 - 株価（25日）
移動平均値 - -4.69%
1,896 - 出来高（5日）
移動平均値 - -47.07%
51,960
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,817 | 1,827 | 1,801 | 1,807 | -0.55% | 27,500 | 681億8856万 | -4.69% | 12.84 | 1.46 |
| 04/22 | 1,795 | 1,818 | 1,791 | 1,817 | +2.19% | 53,200 | 685億6591万 | -4.22% | 12.91 | 1.47 |
| 04/19 | 1,820 | 1,820 | 1,761 | 1,778 | -2.41% | 76,600 | 670億9422万 | -6.22% | 12.63 | 1.44 |
| 04/18 | 1,811 | 1,840 | 1,811 | 1,822 | +0.05% | 39,000 | 687億5459万 | -3.9% | 12.95 | 1.48 |
| 04/17 | 1,846 | 1,860 | 1,812 | 1,821 | -1.67% | 63,500 | 687億1686万 | -3.91% | 12.94 | 1.48 |
| 04/16 | 1,860 | 1,862 | 1,835 | 1,852 | -1.23% | 85,500 | 698億8667万 | -2.27% | 13.16 | 1.5 |
| 04/15 | 1,884 | 1,884 | 1,861 | 1,875 | -0.85% | 35,600 | 707億5459万 | -0.95% | 13.32 | 1.52 |
| 04/12 | 1,915 | 1,915 | 1,891 | 1,891 | -0.63% | 40,600 | 713億5836万 | 0% | 13.44 | 1.53 |
| 04/11 | 1,885 | 1,920 | 1,870 | 1,903 | +0.37% | 38,700 | 718億1119万 | +0.79% | 13.52 | 1.54 |
| 04/10 | 1,877 | 1,912 | 1,877 | 1,896 | +0.58% | 40,800 | 715億4704万 | +0.48% | 13.47 | 1.54 |
| 04/09 | 1,873 | 1,892 | 1,862 | 1,885 | +0.91% | 53,000 | 711億3195万 | 0% | 13.39 | 1.53 |
| 04/08 | 1,905 | 1,905 | 1,864 | 1,868 | -1.01% | 59,200 | 704億9044万 | -0.74% | 13.27 | 1.51 |
| 04/05 | 1,878 | 1,895 | 1,861 | 1,887 | -1.77% | 64,000 | 712億742万 | +0.37% | 13.41 | 1.53 |
| 04/04 | 1,921 | 1,936 | 1,900 | 1,921 | +1.37% | 82,700 | 724億9044万 | +2.24% | 13.65 | 1.56 |
| 04/03 | 1,904 | 1,921 | 1,891 | 1,895 | -1.61% | 63,900 | 715億931万 | +1.07% | 13.46 | 1.54 |
| 04/02 | 1,924 | 1,938 | 1,889 | 1,926 | -0.31% | 153,400 | 726億7911万 | +2.77% | 13.68 | 1.56 |
| 04/01 | 1,988 | 1,988 | 1,925 | 1,932 | -2.42% | 83,800 | 729億553万 | +3.32% | 13.73 | 1.57 |
| 03/29 | 1,967 | 1,983 | 1,952 | 1,980 | +0.66% | 57,100 | 747億1685万 | +6.11% | 14.07 | 1.6 |
| 03/28 | 2,001 | 2,001 | 1,954 | 1,967 | -1.75% | 70,000 | 742億2628万 | +5.81% | 13.98 | 1.59 |
| 03/27 | 1,978 | 2,020 | 1,971 | 2,002 | +2.35% | 153,200 | 755億4703万 | +7.98% | 14.22 | 1.62 |
| 03/26 | 1,960 | 1,970 | 1,939 | 1,956 | -0.2% | 65,000 | 738億1119万 | +5.9% | 13.9 | 1.58 |
| 03/25 | 1,959 | 1,982 | 1,948 | 1,960 | 0% | 85,900 | 739億6213万 | +6.52% | 13.93 | 1.59 |
| 03/22 | 1,945 | 1,960 | 1,924 | 1,960 | +0.98% | 74,400 | 739億6213万 | +6.93% | 13.93 | 1.59 |
| 03/21 | 1,955 | 1,965 | 1,936 | 1,941 | +4.58% | 182,000 | 732億4515万 | +6.3% | 13.79 | 1.57 |
| 03/19 | 1,829 | 1,860 | 1,823 | 1,856 | +1.48% | 61,100 | 700億3761万 | +1.98% | 13.19 | 1.5 |
| 03/18 | 1,822 | 1,835 | 1,810 | 1,829 | +2.06% | 42,100 | 690億1874万 | +0.66% | 12.99 | 1.48 |
| 03/15 | 1,785 | 1,806 | 1,775 | 1,792 | +0.34% | 46,100 | 676億2252万 | -1.32% | 12.73 | 1.45 |
| 03/14 | 1,809 | 1,809 | 1,764 | 1,786 | -0.45% | 77,400 | 673億9611万 | -1.54% | 12.69 | 1.45 |
| 03/13 | 1,820 | 1,827 | 1,782 | 1,794 | -0.88% | 58,400 | 676億9799万 | -1.1% | 12.75 | 1.45 |
| 03/12 | 1,795 | 1,817 | 1,782 | 1,810 | -0.17% | 59,700 | 683億176万 | -0.33% | 12.86 | 1.47 |
| 03/11 | 1,825 | 1,829 | 1,792 | 1,813 | -0.87% | 58,900 | 684億1497万 | -0.28% | 12.88 | 1.47 |
| 03/08 | 1,787 | 1,855 | 1,782 | 1,829 | +0.33% | 84,400 | 690億1874万 | +0.49% | 12.99 | 1.48 |
| 03/07 | 1,870 | 1,879 | 1,820 | 1,823 | -2.04% | 54,500 | 687億9233万 | +0.16% | 12.95 | 1.48 |
| 03/06 | 1,818 | 1,869 | 1,818 | 1,861 | +1.03% | 92,700 | 702億2629万 | +2.25% | 13.22 | 1.51 |
| 03/05 | 1,810 | 1,846 | 1,800 | 1,842 | +1.66% | 67,500 | 695億931万 | +1.26% | 13.09 | 1.49 |
| 03/04 | 1,826 | 1,846 | 1,805 | 1,812 | -0.71% | 84,400 | 683億7724万 | -0.28% | 12.87 | 1.47 |
| 03/01 | 1,825 | 1,835 | 1,803 | 1,825 | -2.14% | 119,400 | 688億6780万 | +0.5% | 12.97 | 1.48 |
| 02/29 | 1,842 | 1,872 | 1,840 | 1,865 | +2.36% | 122,000 | 703億7723万 | +2.75% | 13.25 | 1.51 |
| 02/28 | 1,875 | 1,875 | 1,820 | 1,822 | -2.57% | 67,100 | 687億5459万 | +0.55% | 12.95 | 1.48 |
| 02/27 | 1,822 | 1,874 | 1,822 | 1,870 | +2.47% | 98,800 | 705億6591万 | +3.31% | 13.29 | 1.52 |
| 02/26 | 1,821 | 1,840 | 1,821 | 1,825 | +0.11% | 48,900 | 688億6780万 | +1.05% | 12.97 | 1.48 |
| 02/22 | 1,848 | 1,855 | 1,810 | 1,823 | +0.16% | 61,500 | 687億9233万 | +1.11% | 12.95 | 1.48 |
| 02/21 | 1,837 | 1,847 | 1,800 | 1,820 | -0.93% | 88,800 | 686億7912万 | +1.22% | 12.93 | 1.47 |
| 02/20 | 1,837 | 1,849 | 1,829 | 1,837 | +0.93% | 50,900 | 693億2063万 | +2.4% | 13.05 | 1.49 |
| 02/19 | 1,796 | 1,826 | 1,793 | 1,820 | +1.34% | 40,100 | 686億7912万 | +1.62% | 12.93 | 1.47 |
| 02/16 | 1,810 | 1,811 | 1,780 | 1,796 | +0.73% | 87,000 | 677億7346万 | +0.5% | 12.76 | 1.46 |
| 02/15 | 1,816 | 1,868 | 1,776 | 1,783 | +0.96% | 177,300 | 672億8290万 | -0.11% | 12.67 | 1.44 |
| 02/14 | 1,795 | 1,795 | 1,751 | 1,766 | -1.83% | 106,300 | 666億4139万 | -1.01% | 12.55 | 1.43 |
| 02/13 | 1,797 | 1,807 | 1,772 | 1,799 | +0.22% | 77,800 | 678億8667万 | +0.95% | 12.78 | 1.46 |
| 02/09 | 1,777 | 1,809 | 1,771 | 1,795 | +0.67% | 55,800 | 677億3573万 | +0.96% | 12.75 | 1.45 |
| 02/08 | 1,760 | 1,790 | 1,741 | 1,783 | +1.31% | 59,100 | 672億8290万 | +0.39% | 12.67 | 1.44 |
| 02/07 | 1,759 | 1,770 | 1,741 | 1,760 | -0.34% | 66,500 | 664億1497万 | -0.9% | 12.5 | 1.43 |
| 02/06 | 1,823 | 1,825 | 1,766 | 1,766 | -4.28% | 74,800 | 666億4139万 | -0.62% | 12.55 | 1.43 |
| 02/05 | 1,871 | 1,882 | 1,845 | 1,845 | -1.44% | 95,900 | 696億2252万 | +3.77% | 13.11 | 1.49 |
| 02/02 | 1,855 | 1,879 | 1,850 | 1,872 | +1.13% | 87,900 | 706億4138万 | +5.46% | 13.3 | 1.52 |
| 02/01 | 1,836 | 1,855 | 1,831 | 1,851 | +0.49% | 116,800 | 698億4893万 | +4.46% | 13.15 | 1.5 |
| 01/31 | 1,828 | 1,842 | 1,817 | 1,842 | +1.04% | 82,300 | 695億931万 | +4.13% | 13.09 | 1.49 |
| 01/30 | 1,830 | 1,842 | 1,823 | 1,823 | +0.05% | 95,300 | 687億9233万 | +3.29% | 12.95 | 1.48 |
| 01/29 | 1,790 | 1,825 | 1,786 | 1,822 | +1.5% | 74,300 | 687億5459万 | +3.41% | 12.95 | 1.48 |
| 01/26 | 1,800 | 1,808 | 1,794 | 1,795 | -0.61% | 84,700 | 677億3573万 | +2.1% | 12.75 | 1.45 |
| 01/25 | 1,783 | 1,811 | 1,778 | 1,806 | +1.29% | 120,300 | 681億5082万 | +2.96% | 12.83 | 1.46 |
| 01/24 | 1,769 | 1,793 | 1,769 | 1,783 | -0.06% | 75,900 | 672億8290万 | +1.94% | 12.67 | 1.44 |
| 01/23 | 1,797 | 1,797 | 1,757 | 1,784 | +0.22% | 70,700 | 673億2063万 | +2.18% | 12.68 | 1.45 |
| 01/22 | 1,777 | 1,790 | 1,774 | 1,780 | +0.74% | 53,900 | 671億6969万 | +2.12% | 12.65 | 1.44 |
| 01/19 | 1,766 | 1,774 | 1,754 | 1,767 | +0.8% | 66,400 | 666億7913万 | +1.61% | 12.55 | 1.43 |
| 01/18 | 1,725 | 1,767 | 1,720 | 1,753 | +2.82% | 89,200 | 661億5082万 | +0.98% | 12.45 | 1.42 |
| 01/17 | 1,726 | 1,734 | 1,705 | 1,705 | -1.16% | 103,100 | 643億3951万 | -1.62% | 12.11 | 1.38 |
| 01/16 | 1,735 | 1,744 | 1,715 | 1,725 | -1.09% | 47,200 | 650億9422万 | -0.4% | 12.26 | 1.4 |
| 01/15 | 1,737 | 1,754 | 1,724 | 1,744 | +0.35% | 41,000 | 658億1120万 | +0.75% | 12.39 | 1.41 |
| 01/12 | 1,757 | 1,765 | 1,728 | 1,738 | -0.34% | 52,200 | 655億8479万 | +0.64% | 12.35 | 1.41 |
| 01/11 | 1,760 | 1,764 | 1,737 | 1,744 | 0% | 61,000 | 658億1120万 | +1.16% | 12.39 | 1.41 |
| 01/10 | 1,732 | 1,756 | 1,725 | 1,744 | +0.75% | 76,400 | 658億1120万 | +1.34% | 12.39 | 1.41 |
| 01/09 | 1,703 | 1,739 | 1,695 | 1,731 | +1.76% | 82,900 | 653億2064万 | +0.64% | 12.3 | 1.4 |
| 01/05 | 1,748 | 1,755 | 1,701 | 1,701 | -2.24% | 86,100 | 641億8856万 | -1.05% | 12.09 | 1.38 |
| 01/04 | 1,750 | 1,750 | 1,722 | 1,740 | -2.58% | 80,400 | 656億6026万 | +1.16% | 12.36 | 1.41 |
| 2023 | ||||||||||
| 12/29 | 1,794 | 1,794 | 1,770 | 1,786 | +0.11% | 63,400 | 673億9611万 | +3.84% | 13.77 | 1.45 |
| 12/28 | 1,770 | 1,788 | 1,770 | 1,784 | -0.39% | 45,400 | 673億2063万 | +3.78% | 13.75 | 1.45 |
| 12/27 | 1,800 | 1,803 | 1,782 | 1,791 | +1.36% | 64,200 | 675億8478万 | +4.31% | 13.81 | 1.45 |
| 12/26 | 1,792 | 1,800 | 1,765 | 1,767 | -1.56% | 84,300 | 666億7913万 | +2.91% | 13.62 | 1.43 |
| 12/25 | 1,806 | 1,816 | 1,788 | 1,795 | +1.24% | 122,900 | 677億3573万 | +4.6% | 13.84 | 1.45 |
| 12/22 | 1,756 | 1,781 | 1,756 | 1,773 | +1.43% | 94,000 | 669億554万 | +3.38% | 13.67 | 1.44 |
| 12/21 | 1,731 | 1,756 | 1,715 | 1,748 | +0.52% | 134,900 | 659億6215万 | +1.98% | 13.48 | 1.42 |
| 12/20 | 1,722 | 1,750 | 1,721 | 1,739 | +1.4% | 128,200 | 656億2252万 | +1.4% | 13.41 | 1.41 |
| 12/19 | 1,719 | 1,719 | 1,691 | 1,715 | +0.94% | 86,000 | 647億1686万 | +0.06% | 13.22 | 1.39 |
| 12/18 | 1,685 | 1,714 | 1,658 | 1,699 | -0.06% | 97,100 | 641億1309万 | -0.82% | 13.1 | 1.38 |
| 12/15 | 1,694 | 1,725 | 1,694 | 1,700 | +0.35% | 281,000 | 641億5083万 | -0.93% | 13.11 | 1.38 |
| 12/14 | 1,711 | 1,729 | 1,690 | 1,694 | -0.47% | 72,000 | 639億2441万 | -1.4% | 13.06 | 1.37 |
| 12/13 | 1,690 | 1,713 | 1,690 | 1,702 | +0.53% | 66,200 | 642億2630万 | -0.99% | 13.12 | 1.38 |
| 12/12 | 1,703 | 1,708 | 1,688 | 1,693 | -0.06% | 63,700 | 638億8668万 | -1.51% | 13.05 | 1.37 |
| 12/11 | 1,677 | 1,709 | 1,677 | 1,694 | +1.19% | 73,200 | 639億2441万 | -1.51% | 13.06 | 1.37 |
| 12/08 | 1,686 | 1,695 | 1,671 | 1,674 | -0.06% | 80,600 | 631億6970万 | -2.67% | 12.91 | 1.36 |
| 12/07 | 1,688 | 1,697 | 1,674 | 1,675 | -1.82% | 82,300 | 632億743万 | -2.67% | 12.91 | 1.36 |
| 12/06 | 1,641 | 1,710 | 1,640 | 1,706 | +3.96% | 94,200 | 643億7724万 | -0.87% | 13.15 | 1.38 |
| 12/05 | 1,664 | 1,671 | 1,641 | 1,641 | -1.44% | 61,900 | 619億2442万 | -4.65% | 12.65 | 1.33 |
| 12/04 | 1,665 | 1,671 | 1,644 | 1,665 | -0.77% | 51,800 | 628億3008万 | -3.31% | 12.84 | 1.35 |
| 12/01 | 1,730 | 1,730 | 1,677 | 1,678 | -1.99% | 76,100 | 633億2064万 | -2.5% | 12.94 | 1.36 |
| 11/30 | 1,699 | 1,723 | 1,694 | 1,712 | +0.47% | 77,100 | 646億366万 | -0.47% | 13.2 | 1.39 |
| 11/29 | 1,702 | 1,718 | 1,698 | 1,704 | -1.39% | 57,200 | 643億177万 | -0.87% | 13.14 | 1.38 |
| 11/28 | 1,770 | 1,775 | 1,726 | 1,728 | -1.2% | 57,700 | 652億743万 | +0.76% | 13.32 | 1.4 |
| 11/27 | 1,744 | 1,768 | 1,741 | 1,749 | +0.34% | 54,000 | 659億9988万 | +2.1% | 13.48 | 1.42 |
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 | 898 1,796 5/23 | 371 742 12/8 | 467,400 233,700 7/17 | - | - | +18.63% 5/7 | -23.89% 10/8 |
| 2009年 12月期 | 601 1,201 9/16 | 371 742 1/15 | 220,800 110,400 6/12 | - | - | +13.54% 9/1 8/26 | -14.69% 11/17 |
| 2010年 12月期 | 625 1,248 12/17 1,249 12/16 | 416 832 1/4 | 134,000 67,000 8/12 | 212億1376万 | 141億3118万 | +14.63% 11/18 | -15.21% 5/27 |
| 2011年 12月期 | 628 1,254 2/22 1,255 2/21 | 438 875 9/26 | 135,600 67,800 1/14 | 213億1566万 | 148億6152万 | +9.28% 3/30 | -19.18% 3/17 |
| 2012年 12月期 | 578 1,155 5/9 | 418 835 10/30 | 263,200 131,600 3/13 | 196億1720万 | 141億8213万 | +11.15% 12/6 | -12.79% 5/21 |
| 2013年 12月期 | 889 1,778 11/28 | 454 907 1/9 | 1,342,000 671,000 9/4 | 301億9861万 | 154億502万 | +16.38% 5/13 | -18.24% 8/28 |
| 2014年 12月期 | 1,178 2,356 7/29 | 755 1,510 2/6 | 251,600 125,800 6/18 | 400億1570万 | 256億4673万 | +12.64% 6/11 | -10.08% 10/17 |
| 2015年 12月期 | 1,618 3,235 12/18 | 909 1,818 1/16 | 833,800 416,900 12/17 | 549億4516万 | 308億7799万 | +19.12% 12/17 | -14.17% 9/14 |
| 2016年 12月期 | 2,008 4,015 4/21 | 1,054 2,108 8/26 | 1,182,600 591,300 5/10 | 681億9315万 | 358億352万 | +17.18% 3/30 | -18.37% 6/24 |
| 2017年 12月期 | 3,035 6,070 12/27 | 1,275 2,550 1/4 | 1,275,400 637,700 6/21 | 1061億3232万 | 452億9517万 | +29.9% 5/10 | -8.6% 4/14 |
| 2018年 12月期 | 3,640 7,280 1/29 | 1,668 12/26 | 1,428,200 8/7 | 1272億8884万 | 629億4328万 | +13.52% 5/8 | -24.88% 8/13 |
| 2019年 12月期 | 2,274 2/18 | 1,215 6/18 | 1,101,800 8/6 | 858億1117万 | 458億4897万 | +15.15% 2/18 | -21.97% 5/21 |
| 2020年 12月期 | 2,062 12/4 | 854 3/19 | 455,200 7/14 | 778億1118万 | 322億2635万 | +18.23% 5/11 | -31.11% 3/13 |
| 2021年 12月期 | 2,122 1/21 | 1,382 8/20 | 716,300 7/14 | 800億7533万 | 521億5085万 | +13.12% 5/11 | -16.65% 8/20 |
| 2022年 12月期 | 2,262 8/8 | 1,431 2/14 1/27 | 599,200 8/9 | 853億5834万 | 539億9990万 | +16.02% 5/20 | -12.35% 12/23 |
| 2023年 12月期 | 2,150 2/2 | 1,496 10/16 | 408,400 10/18 | 811億3193万 | 564億5273万 | +7.77% 11/9 | -9.42% 8/21 |
| 最新 | 1,807 2024/4/23 | 27,500 | 681億8856万 | -4.69% 1,896 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 201%（3.01倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 133%（2.33倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/23 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
238円（2001/09/17） - 658%（7.58倍）
1,807円（4/23）