株価チャート
株価
4/19
- 前日 (4/18)
- 1,040
- 始値
- 1,040
- 高値
- 1,040
- 安値
- 1,020
- 終値 -1.44%
- 1,025
- 出来高 +378.57%
- 6,700
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,036 - 株価（25日）
移動平均値 - -0.1%
1,026 - 出来高（5日）
移動平均値 - +131.03%
2,900
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,040 | 1,040 | 1,020 | 1,025 | -1.44% | 6,700 | 32億2536万 | -0.1% | 22.39 | 0.82 |
| 04/18 | 1,031 | 1,040 | 1,031 | 1,040 | +0.87% | 1,400 | 32億7256万 | +1.46% | 22.72 | 0.83 |
| 04/17 | 1,042 | 1,042 | 1,031 | 1,031 | -1.06% | 1,800 | 32億4424万 | +0.78% | 22.52 | 0.82 |
| 04/16 | 1,040 | 1,042 | 1,031 | 1,042 | +0.19% | 1,600 | 32億7886万 | +1.96% | 22.76 | 0.83 |
| 04/15 | 1,036 | 1,040 | 1,033 | 1,040 | +0.29% | 3,000 | 32億7256万 | +1.96% | 22.72 | 0.83 |
| 04/12 | 1,035 | 1,042 | 1,035 | 1,037 | +0.19% | 1,500 | 32億6312万 | +1.77% | 22.65 | 0.83 |
| 04/11 | 1,044 | 1,045 | 1,035 | 1,035 | -0.86% | 1,900 | 32億5683万 | +1.77% | 22.61 | 0.83 |
| 04/10 | 1,043 | 1,050 | 1,041 | 1,044 | +0.1% | 1,800 | 32億8515万 | +2.76% | 22.81 | 0.83 |
| 04/09 | 1,034 | 1,043 | 1,034 | 1,043 | +0.48% | 1,800 | 32億8200万 | +2.86% | 22.78 | 0.83 |
| 04/08 | 1,031 | 1,043 | 1,031 | 1,038 | +0.68% | 1,100 | 32億6627万 | +2.47% | 22.68 | 0.83 |
| 04/05 | 1,035 | 1,038 | 1,031 | 1,031 | -0.39% | 2,000 | 32億4424万 | +1.98% | 22.52 | 0.82 |
| 04/04 | 1,040 | 1,045 | 1,035 | 1,035 | +0.19% | 2,600 | 32億5683万 | +2.48% | 22.61 | 0.83 |
| 04/03 | 1,040 | 1,042 | 1,031 | 1,033 | -0.67% | 2,300 | 32億5054万 | +2.38% | 22.57 | 0.82 |
| 04/02 | 1,035 | 1,057 | 1,035 | 1,040 | +0.48% | 6,300 | 32億7256万 | +3.17% | 22.72 | 0.83 |
| 04/01 | 1,030 | 1,035 | 1,024 | 1,035 | +0.78% | 5,200 | 32億5683万 | +2.78% | 22.61 | 0.83 |
| 03/29 | 1,022 | 1,027 | 1,021 | 1,027 | +0.49% | 2,500 | 32億3166万 | +1.99% | 22.43 | 0.82 |
| 03/28 | 1,011 | 1,023 | 1,011 | 1,022 | +0.99% | 5,400 | 32億1592万 | +1.39% | 22.33 | 0.82 |
| 03/27 | 1,011 | 1,014 | 1,010 | 1,012 | +0.1% | 2,800 | 31億8446万 | +0.4% | 22.11 | 0.81 |
| 03/26 | 1,007 | 1,011 | 1,004 | 1,011 | +0.6% | 2,800 | 31億8131万 | +0.2% | 22.09 | 0.81 |
| 03/25 | 1,008 | 1,009 | 1,001 | 1,005 | -0.3% | 4,000 | 31億6243万 | -0.4% | 21.95 | 0.8 |
| 03/22 | 1,005 | 1,008 | 1,005 | 1,008 | +0.4% | 3,100 | 31億7187万 | -0.2% | 22.02 | 0.8 |
| 03/21 | 1,005 | 1,006 | 1,003 | 1,004 | +0.3% | 1,800 | 31億5928万 | -0.69% | 21.93 | 0.8 |
| 03/19 | 1,005 | 1,005 | 1,001 | 1,001 | -0.5% | 1,700 | 31億4984万 | -1.28% | 21.87 | 0.8 |
| 03/18 | 1,008 | 1,008 | 1,002 | 1,006 | +0.5% | 3,400 | 31億6558万 | -1.08% | 21.98 | 0.8 |
| 03/15 | 1,000 | 1,005 | 999 | 1,001 | +0.1% | 2,900 | 31億4984万 | -1.86% | 21.87 | 0.8 |
| 03/14 | 999 | 1,004 | 999 | 1,000 | +0.1% | 2,500 | 31億4670万 | -2.25% | 21.85 | 0.8 |
| 03/13 | 1,000 | 1,002 | 999 | 999 | 0% | 2,000 | 31億4355万 | -2.63% | 21.82 | 0.8 |
| 03/12 | 999 | 1,000 | 995 | 999 | +0.1% | 6,300 | 31億4355万 | -2.92% | 21.82 | 0.8 |
| 03/11 | 1,001 | 1,002 | 997 | 998 | -0.4% | 7,700 | 31億4040万 | -3.2% | 21.8 | 0.8 |
| 03/08 | 1,002 | 1,006 | 1,000 | 1,002 | -0.2% | 3,600 | 31億5299万 | -3.09% | 21.89 | 0.8 |
| 03/07 | 1,005 | 1,005 | 1,000 | 1,004 | +0.2% | 1,800 | 31億5928万 | -3.09% | 21.93 | 0.8 |
| 03/06 | 1,000 | 1,004 | 998 | 1,002 | 0% | 7,300 | 31億5299万 | -3.47% | 21.89 | 0.8 |
| 03/05 | 1,001 | 1,005 | 1,000 | 1,002 | +0.1% | 4,300 | 31億5299万 | -3.56% | 21.89 | 0.8 |
| 03/04 | 1,005 | 1,006 | 1,001 | 1,001 | -0.3% | 4,700 | 31億4984万 | -3.75% | 21.87 | 0.8 |
| 03/01 | 1,008 | 1,009 | 1,004 | 1,004 | -0.3% | 6,600 | 31億5928万 | -3.55% | 21.93 | 0.8 |
| 02/29 | 1,011 | 1,014 | 1,007 | 1,007 | -0.49% | 3,600 | 31億6872万 | -3.36% | 22 | 0.8 |
| 02/28 | 1,010 | 1,014 | 1,007 | 1,012 | +0.2% | 3,800 | 31億8446万 | -2.88% | 22.11 | 0.81 |
| 02/27 | 1,015 | 1,018 | 1,008 | 1,010 | -0.49% | 5,900 | 31億7816万 | -3.16% | 22.06 | 0.81 |
| 02/26 | 1,025 | 1,030 | 1,000 | 1,015 | -1.26% | 23,200 | 31億9390万 | -2.78% | 22.17 | 0.81 |
| 02/22 | 1,048 | 1,048 | 1,028 | 1,028 | -1.63% | 6,700 | 32億3480万 | -1.53% | 22.46 | 0.82 |
| 02/21 | 1,033 | 1,046 | 1,031 | 1,045 | +1.65% | 5,600 | 32億8830万 | 0% | 22.83 | 0.83 |
| 02/20 | 1,034 | 1,034 | 1,025 | 1,028 | -0.58% | 4,200 | 32億3480万 | -1.63% | 22.46 | 0.82 |
| 02/19 | 1,043 | 1,043 | 1,021 | 1,034 | +1.47% | 3,600 | 32億5368万 | -1.05% | 22.59 | 0.83 |
| 02/16 | 1,026 | 1,026 | 1,018 | 1,019 | +0.69% | 7,000 | 32億648万 | -2.39% | 22.26 | 0.81 |
| 02/15 | 1,042 | 1,042 | 998 | 1,012 | -1.75% | 14,700 | 31億8446万 | -3.16% | 22.11 | 0.81 |
| 02/14 | 1,028 | 1,065 | 1,027 | 1,030 | -5.07% | 14,600 | 32億4110万 | -1.53% | 22.5 | 0.82 |
| 02/13 | 1,087 | 1,101 | 1,069 | 1,085 | +0.93% | 11,400 | 34億1416万 | +3.73% | 23.7 | 0.87 |
| 02/09 | 1,097 | 1,115 | 1,050 | 1,075 | -1.56% | 22,200 | 33億8270万 | +2.97% | 23.48 | 0.86 |
| 02/08 | 1,081 | 1,095 | 1,075 | 1,092 | +1.49% | 7,400 | 34億3619万 | +4.8% | 23.85 | 0.87 |
| 02/07 | 1,071 | 1,076 | 1,071 | 1,076 | +0.47% | 2,300 | 33億8584万 | +3.46% | 23.51 | 0.86 |
| 02/06 | 1,071 | 1,092 | 1,061 | 1,071 | 0% | 14,100 | 33億7011万 | +2.88% | 23.4 | 0.86 |
| 02/05 | 1,068 | 1,071 | 1,060 | 1,071 | +0.85% | 7,400 | 33億7011万 | +2.19% | 23.4 | 0.86 |
| 02/02 | 1,066 | 1,092 | 1,060 | 1,062 | -0.28% | 10,700 | 33億4179万 | +0.85% | 23.2 | 0.85 |
| 02/01 | 1,060 | 1,067 | 1,056 | 1,065 | +0.47% | 7,500 | 33億5123万 | +0.66% | 23.26 | 0.85 |
| 01/31 | 1,036 | 1,060 | 1,032 | 1,060 | +2.42% | 8,700 | 33億3550万 | -0.28% | 23.16 | 0.85 |
| 01/30 | 1,036 | 1,036 | 1,031 | 1,035 | -0.1% | 2,400 | 32億5683万 | -3.09% | 22.61 | 0.83 |
| 01/29 | 1,029 | 1,036 | 1,029 | 1,036 | +0.78% | 4,400 | 32億5998万 | -3.45% | 22.63 | 0.83 |
| 01/26 | 1,029 | 1,032 | 1,023 | 1,028 | +0.29% | 4,100 | 32億3480万 | -4.64% | 22.46 | 0.82 |
| 01/25 | 1,024 | 1,027 | 1,020 | 1,025 | +0.2% | 4,100 | 32億2536万 | -5.36% | 22.39 | 0.82 |
| 01/24 | 1,023 | 1,026 | 1,017 | 1,023 | +0.1% | 5,500 | 32億1907万 | -5.97% | 22.35 | 0.82 |
| 01/23 | 1,027 | 1,030 | 1,019 | 1,022 | 0% | 8,100 | 32億1592万 | -6.5% | 22.33 | 0.82 |
| 01/22 | 1,015 | 1,023 | 1,011 | 1,022 | -0.68% | 15,200 | 32億1592万 | -7.01% | 22.33 | 0.82 |
| 01/19 | 1,035 | 1,039 | 1,029 | 1,029 | -0.58% | 5,900 | 32億3795万 | -6.88% | 22.48 | 0.82 |
| 01/18 | 1,040 | 1,042 | 1,035 | 1,035 | -0.48% | 4,100 | 32億5683万 | -6.76% | 22.61 | 0.83 |
| 01/17 | 1,045 | 1,048 | 1,040 | 1,040 | -0.38% | 6,600 | 32億7256万 | -6.73% | 22.72 | 0.83 |
| 01/16 | 1,036 | 1,046 | 1,034 | 1,044 | +0.97% | 6,600 | 32億8515万 | -6.79% | 22.81 | 0.83 |
| 01/15 | 1,025 | 1,035 | 1,023 | 1,034 | +1.77% | 24,600 | 32億5368万 | -8.17% | 22.59 | 0.83 |
| 01/12 | 1,028 | 1,028 | 1,015 | 1,016 | -1.55% | 9,400 | 31億9704万 | -10.25% | 22.19 | 0.81 |
| 01/11 | 1,031 | 1,034 | 1,029 | 1,032 | +0.19% | 7,200 | 32億4739万 | -9.31% | 22.54 | 0.82 |
| 01/10 | 1,030 | 1,043 | 1,030 | 1,030 | 0% | 5,600 | 32億4110万 | -9.81% | 22.5 | 0.82 |
| 01/09 | 1,035 | 1,048 | 1,029 | 1,030 | -0.48% | 11,400 | 32億4110万 | -10.12% | 22.5 | 0.82 |
| 01/05 | 1,033 | 1,080 | 1,017 | 1,035 | +0.58% | 34,400 | 32億5683万 | -10% | 22.61 | 0.83 |
| 01/04 | 1,060 | 1,060 | 1,015 | 1,029 | -3.11% | 22,500 | 32億3795万 | -10.68% | 22.48 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 1,092 | 1,093 | 1,062 | 1,062 | -3.01% | 25,000 | 33億4179万 | -8.05% | 17.44 | 0.85 |
| 12/28 | 1,064 | 1,108 | 1,045 | 1,095 | -11.55% | 87,100 | 34億4563万 | -5.28% | 17.98 | 0.87 |
| 12/27 | 1,199 | 1,245 | 1,195 | 1,238 | +3.95% | 30,600 | 38億9561万 | +7.19% | 20.33 | 0.99 |
| 12/26 | 1,200 | 1,204 | 1,176 | 1,191 | -0.58% | 18,800 | 37億4771万 | +3.66% | 19.56 | 0.95 |
| 12/25 | 1,190 | 1,208 | 1,185 | 1,198 | +0.67% | 21,100 | 37億6974万 | +4.63% | 19.67 | 0.96 |
| 12/22 | 1,198 | 1,198 | 1,171 | 1,190 | +0.68% | 10,300 | 37億4457万 | +4.39% | 19.54 | 0.95 |
| 12/21 | 1,170 | 1,187 | 1,166 | 1,182 | +1.46% | 11,500 | 37億1939万 | +4.14% | 19.41 | 0.94 |
| 12/20 | 1,161 | 1,184 | 1,161 | 1,165 | +0.87% | 10,000 | 36億6590万 | +3.19% | 19.13 | 0.93 |
| 12/19 | 1,152 | 1,161 | 1,150 | 1,155 | -0.35% | 8,300 | 36億3443万 | +2.76% | 18.96 | 0.92 |
| 12/18 | 1,160 | 1,160 | 1,149 | 1,159 | +0.52% | 7,700 | 36億4702万 | +3.39% | 19.03 | 0.93 |
| 12/15 | 1,157 | 1,158 | 1,146 | 1,153 | +0.17% | 7,000 | 36億2814万 | +3.22% | 18.93 | 0.92 |
| 12/14 | 1,157 | 1,160 | 1,100 | 1,151 | -0.6% | 15,400 | 36億2185万 | +3.32% | 18.9 | 0.92 |
| 12/13 | 1,160 | 1,168 | 1,157 | 1,158 | -0.34% | 11,000 | 36億4387万 | +4.23% | 19.01 | 0.92 |
| 12/12 | 1,178 | 1,178 | 1,162 | 1,162 | -0.6% | 7,500 | 36億5646万 | +4.87% | 19.08 | 0.93 |
| 12/11 | 1,169 | 1,180 | 1,158 | 1,169 | +0.69% | 12,200 | 36億7849万 | +5.79% | 19.19 | 0.93 |
| 12/08 | 1,166 | 1,172 | 1,149 | 1,161 | -0.51% | 10,000 | 36億5331万 | +5.45% | 19.06 | 0.93 |
| 12/07 | 1,180 | 1,180 | 1,155 | 1,167 | -1.1% | 18,500 | 36億7219万 | +6.28% | 19.16 | 0.93 |
| 12/06 | 1,198 | 1,220 | 1,167 | 1,180 | -1.42% | 23,000 | 37億1310万 | +7.86% | 19.38 | 0.94 |
| 12/05 | 1,155 | 1,200 | 1,155 | 1,197 | +3.64% | 15,600 | 37億6659万 | +9.92% | 19.65 | 0.96 |
| 12/04 | 1,154 | 1,160 | 1,147 | 1,155 | +1.76% | 12,700 | 36億3443万 | +6.55% | 18.96 | 0.92 |
| 12/01 | 1,150 | 1,167 | 1,127 | 1,135 | -0.26% | 18,900 | 35億7150万 | +5.09% | 18.64 | 0.91 |
| 11/30 | 1,119 | 1,139 | 1,118 | 1,138 | +2.15% | 8,900 | 35億8094万 | +5.57% | 18.69 | 0.91 |
| 11/29 | 1,101 | 1,116 | 1,101 | 1,114 | +1.18% | 8,400 | 35億542万 | +3.53% | 18.29 | 0.89 |
| 11/28 | 1,092 | 1,103 | 1,092 | 1,101 | +0.82% | 10,100 | 34億6451万 | +2.51% | 18.08 | 0.88 |
| 11/27 | 1,089 | 1,093 | 1,088 | 1,092 | +0.46% | 8,400 | 34億3619万 | +1.77% | 17.93 | 0.87 |
| 11/24 | 1,085 | 1,094 | 1,085 | 1,087 | 0% | 6,100 | 34億2046万 | +1.4% | 17.85 | 0.87 |
| 11/22 | 1,079 | 1,087 | 1,079 | 1,087 | +0.65% | 5,500 | 34億2046万 | +1.4% | 17.85 | 0.87 |
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 12月期 | 915 1,830 6/29 | 580 1,160 12/25 | 156,000 78,000 3/16 | - | - | +12.39% 6/29 | -16.6% 8/10 |
| 2010年 12月期 | 615 1,229 5/12 1,229 5/11 | 435 870 12/20 870 12/14 他5件 | 21,200 10,600 3/24 | 18億9216万 | 13億3945万 | +10.49% 4/23 | -10.09% 5/27 |
| 2011年 12月期 | 475 950 1/20 | 323 645 3/16 | 25,000 12,500 5/6 | 14億6262万 | 9億9304万 | +13.65% 5/9 | -27.45% 3/16 |
| 2012年 12月期 | 409 817 3/29 | 340 680 12/10 | 21,200 10,600 1/30 | 12億5785万 | 10億4692万 | +8.83% 12/25 | -5.83% 6/4 |
| 2013年 12月期 | 567 1,133 5/14 | 352 703 2/19 703 2/18 | 48,800 24,400 12/24 | 17億4436万 | 10億8233万 | +25.52% 5/14 | -8.68% 6/7 |
| 2014年 12月期 | 668 1,335 5/14 | 457 915 2/6 915 2/5 他2件 | 67,000 33,500 11/13 | 20億5536万 | 14億873万 | +21.65% 5/14 | -8.17% 8/7 |
| 2015年 12月期 | 674 1,347 5/1 | 504 1,007 8/25 | 73,400 36,700 7/8 | 20億7384万 | 15億5037万 | +9.06% 2/23 | -10.01% 8/24 |
| 2016年 12月期 | 560 12/26 | 466 932 5/16 | 105,000 52,500 6/7 | 17億2435万 | 14億3490万 | +6.43% 6/9 6/7 | -6.45% 2/12 |
| 2017年 12月期 | 917 11/28 | 493 2/17 | 221,500 10/3 | 28億2362万 | 15億1804万 | +27.13% 10/2 | -12.66% 2/6 |
| 2018年 12月期 | 1,048 12/7 | 599 8/13 | 297,200 1/9 | 32億3643万 | 18億4983万 | +30.63% 4/19 | -20.99% 12/21 |
| 2019年 12月期 | 900 5/23 | 604 8/29 8/28 | 1,075,500 11/15 | 27億8460万 | 18億6877万 | +24.85% 5/22 | -18.94% 2/21 |
| 2020年 12月期 | 766 1/21 | 302 3/13 | 672,300 7/28 | 23億7000万 | 9億3438万 | +37.97% 7/27 | -37.16% 3/13 |
| 2021年 12月期 | 589 4/26 | 510 8/23 | 20,100 9/17 | 18億3862万 | 15億9201万 | +3.93% 4/15 | -8.67% 1/19 |
| 2022年 12月期 | 554 6/3 | 463 2/17 2/16 | 15,300 11/4 | 17億3640万 | 14億4530万 | +5.52% 4/6 | -5.07% 2/18 |
| 2023年 12月期 | 1,245 12/27 | 481 1/4 | 662,800 8/16 | 39億1764万 | 15億759万 | +40.7% 8/17 | -10.69% 1/4 |
| 最新 | 1,025 2024/4/19 | 6,700 | 32億2536万 | -0.1% 1,026 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 117%（2.17倍）
- 2024/04/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
302円（2020/03/13） - 239%（3.39倍）
1,025円（4/19）