株価チャート
株価
4/22
- 前日 (4/19)
- 1,555
- 始値
- 1,589
- 高値
- 1,589
- 安値
- 1,559
- 終値 +1.67%
- 1,581
- 出来高 -87.38%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,582 - 株価（25日）
移動平均値 - +1.54%
1,557 - 出来高（5日）
移動平均値 - -72.34%
4,700
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 | 1,589 | 1,589 | 1,559 | 1,581 | +1.67% | 1,300 | 115億9763万 | +1.54% | 11.32 | 0.65 |
| 04/19 | 1,600 | 1,600 | 1,550 | 1,555 | -1.95% | 10,300 | 114億691万 | +0.06% | 11.13 | 0.64 |
| 04/18 | 1,600 | 1,600 | 1,586 | 1,586 | -0.88% | 1,400 | 116億3431万 | +2.12% | 11.36 | 0.65 |
| 04/17 | 1,590 | 1,609 | 1,590 | 1,600 | +0.63% | 2,700 | 117億3701万 | +3.16% | 11.46 | 0.65 |
| 04/16 | 1,590 | 1,609 | 1,583 | 1,590 | +0.44% | 7,800 | 116億6365万 | +2.71% | 11.38 | 0.65 |
| 04/15 | 1,550 | 1,583 | 1,541 | 1,583 | +1.74% | 3,800 | 116億1230万 | +2.53% | 11.33 | 0.65 |
| 04/12 | 1,583 | 1,583 | 1,555 | 1,556 | -1.71% | 1,300 | 114億1424万 | +1.04% | 11.14 | 0.64 |
| 04/11 | 1,560 | 1,583 | 1,560 | 1,583 | +1.87% | 2,500 | 116億1230万 | +3.06% | 11.33 | 0.65 |
| 04/10 | 1,562 | 1,565 | 1,551 | 1,554 | -0.77% | 1,100 | 113億9957万 | +1.5% | 11.13 | 0.64 |
| 04/09 | 1,566 | 1,566 | 1,553 | 1,566 | -0.06% | 3,000 | 114億8760万 | +2.55% | 11.21 | 0.64 |
| 04/08 | 1,565 | 1,567 | 1,541 | 1,567 | +1.42% | 800 | 114億9493万 | +2.75% | 11.22 | 0.64 |
| 04/05 | 1,563 | 1,581 | 1,540 | 1,545 | -1.4% | 3,400 | 113億3355万 | +1.44% | 11.06 | 0.63 |
| 04/04 | 1,578 | 1,579 | 1,565 | 1,567 | -0.7% | 1,700 | 114億9493万 | +3.02% | 11.22 | 0.64 |
| 04/03 | 1,570 | 1,578 | 1,569 | 1,578 | +0.57% | 2,900 | 115億7563万 | +3.88% | 11.3 | 0.65 |
| 04/02 | 1,590 | 1,595 | 1,551 | 1,569 | -0.88% | 2,200 | 115億960万 | +3.43% | 11.23 | 0.64 |
| 04/01 | 1,609 | 1,609 | 1,570 | 1,583 | -1.12% | 3,200 | 116億1230万 | +4.42% | 11.33 | 0.65 |
| 03/29 | 1,542 | 1,604 | 1,541 | 1,601 | +5.33% | 21,400 | 117億4435万 | +5.75% | 11.46 | 0.66 |
| 03/28 | 1,515 | 1,527 | 1,500 | 1,520 | -0.59% | 6,300 | 111億5016万 | +0.6% | 10.88 | 0.62 |
| 03/27 | 1,519 | 1,535 | 1,518 | 1,529 | -0.39% | 5,200 | 112億1618万 | +1.12% | 10.95 | 0.63 |
| 03/26 | 1,541 | 1,541 | 1,530 | 1,535 | -0.26% | 2,200 | 112億6019万 | +1.59% | 10.99 | 0.63 |
| 03/25 | 1,512 | 1,543 | 1,501 | 1,539 | +2.53% | 8,500 | 112億8954万 | +2.19% | 11.02 | 0.63 |
| 03/22 | 1,507 | 1,510 | 1,498 | 1,501 | +0.07% | 8,800 | 110億1078万 | 0% | 10.75 | 0.61 |
| 03/21 | 1,510 | 1,510 | 1,500 | 1,500 | -0.6% | 14,800 | 110億345万 | +0.07% | 10.74 | 0.61 |
| 03/19 | 1,522 | 1,522 | 1,502 | 1,509 | -0.92% | 3,400 | 110億6947万 | +0.73% | 10.8 | 0.62 |
| 03/18 | 1,513 | 1,580 | 1,500 | 1,523 | +1.53% | 6,100 | 111億7217万 | +1.6% | 10.9 | 0.62 |
| 03/15 | 1,468 | 1,520 | 1,468 | 1,500 | -1.9% | 40,300 | 110億345万 | 0% | 10.74 | 0.61 |
| 03/14 | 1,550 | 1,588 | 1,529 | 1,529 | -0.71% | 40,500 | 112億1618万 | +1.8% | 10.95 | 0.63 |
| 03/13 | 1,547 | 1,547 | 1,501 | 1,540 | +0.65% | 10,400 | 112億9687万 | +2.74% | 11.03 | 0.63 |
| 03/12 | 1,487 | 1,543 | 1,475 | 1,530 | +2.48% | 4,900 | 112億2352万 | +2.41% | 10.95 | 0.63 |
| 03/11 | 1,471 | 1,512 | 1,452 | 1,493 | +0.54% | 3,400 | 109億5210万 | +0.2% | 10.69 | 0.61 |
| 03/08 | 1,446 | 1,499 | 1,446 | 1,485 | +1.92% | 3,800 | 108億9341万 | -0.13% | 10.63 | 0.61 |
| 03/07 | 1,457 | 1,475 | 1,445 | 1,457 | +0.14% | 2,100 | 106億8801万 | -1.95% | 10.43 | 0.6 |
| 03/06 | 1,438 | 1,455 | 1,438 | 1,455 | -0.34% | 4,700 | 106億7334万 | -2.09% | 10.42 | 0.6 |
| 03/05 | 1,515 | 1,515 | 1,460 | 1,460 | -3.95% | 2,900 | 107億1002万 | -1.88% | 10.45 | 0.6 |
| 03/04 | 1,517 | 1,520 | 1,494 | 1,520 | +1.33% | 2,300 | 111億5016万 | +2.15% | 10.88 | 0.62 |
| 03/01 | 1,494 | 1,529 | 1,490 | 1,500 | +0.07% | 4,600 | 110億345万 | +0.87% | 10.74 | 0.61 |
| 02/29 | 1,501 | 1,502 | 1,499 | 1,499 | -1.45% | 2,600 | 109億9611万 | +0.94% | 10.73 | 0.61 |
| 02/28 | 1,521 | 1,521 | 1,521 | 1,521 | -0.13% | 100 | 111億5749万 | +2.42% | 10.89 | 0.62 |
| 02/27 | 1,515 | 1,538 | 1,510 | 1,523 | -0.85% | 2,000 | 111億7217万 | +2.63% | 10.9 | 0.62 |
| 02/26 | 1,539 | 1,544 | 1,508 | 1,536 | -0.19% | 3,100 | 112億6753万 | +3.64% | 11 | 0.63 |
| 02/22 | 1,535 | 1,567 | 1,517 | 1,539 | -0.06% | 16,400 | 112億8954万 | +3.92% | 11.02 | 0.63 |
| 02/21 | 1,550 | 1,550 | 1,519 | 1,540 | -0.19% | 2,100 | 112億9687万 | +4.12% | 11.03 | 0.63 |
| 02/20 | 1,488 | 1,543 | 1,460 | 1,543 | +3.63% | 5,600 | 113億1888万 | +4.47% | 11.05 | 0.63 |
| 02/19 | 1,425 | 1,489 | 1,425 | 1,489 | +4.49% | 6,400 | 109億2275万 | +1.02% | 10.66 | 0.61 |
| 02/16 | 1,405 | 1,447 | 1,400 | 1,425 | +1.06% | 4,900 | 104億5327万 | -3.19% | 10.2 | 0.58 |
| 02/15 | 1,440 | 1,450 | 1,410 | 1,410 | -2.62% | 11,400 | 103億4324万 | -4.34% | 10.1 | 0.58 |
| 02/14 | 1,475 | 1,491 | 1,445 | 1,448 | -2.29% | 12,100 | 106億2199万 | -2.03% | 10.37 | 0.59 |
| 02/13 | 1,525 | 1,525 | 1,482 | 1,482 | -2.82% | 9,400 | 108億7140万 | +0.14% | 10.61 | 0.61 |
| 02/09 | 1,541 | 1,563 | 1,525 | 1,525 | -0.97% | 3,100 | 111億8684万 | +3.04% | 10.92 | 0.62 |
| 02/08 | 1,565 | 1,622 | 1,524 | 1,540 | -1.6% | 19,900 | 112億9687万 | +4.34% | 11.03 | 0.63 |
| 02/07 | 1,450 | 1,565 | 1,450 | 1,565 | +8.3% | 13,300 | 114億8026万 | +6.39% | 11.21 | 0.64 |
| 02/06 | 1,435 | 1,455 | 1,435 | 1,445 | +1.62% | 3,400 | 105億9999万 | -1.37% | 10.35 | 0.59 |
| 02/05 | 1,419 | 1,432 | 1,416 | 1,422 | +0.14% | 9,600 | 104億3127万 | -2.74% | 10.18 | 0.58 |
| 02/02 | 1,432 | 1,432 | 1,413 | 1,420 | -1.18% | 11,700 | 104億1660万 | -2.81% | 10.17 | 0.58 |
| 02/01 | 1,447 | 1,447 | 1,436 | 1,437 | -0.96% | 1,900 | 105億4130万 | -1.44% | 10.29 | 0.59 |
| 01/31 | 1,460 | 1,460 | 1,447 | 1,451 | -0.82% | 1,600 | 106億4400万 | -0.21% | 7.32 | 0.59 |
| 01/30 | 1,436 | 1,471 | 1,436 | 1,463 | -1.81% | 6,700 | 107億3203万 | +1.04% | 7.38 | 0.6 |
| 01/29 | 1,470 | 1,495 | 1,456 | 1,490 | +0.88% | 11,300 | 109億3009万 | +3.26% | 7.51 | 0.61 |
| 01/26 | 1,477 | 1,477 | 1,457 | 1,477 | 0% | 4,400 | 108億3473万 | +2.78% | 7.45 | 0.6 |
| 01/25 | 1,468 | 1,477 | 1,450 | 1,477 | +0.61% | 5,100 | 108億3473万 | +3.21% | 7.45 | 0.6 |
| 01/24 | 1,482 | 1,490 | 1,468 | 1,468 | -1.48% | 4,800 | 107億6871万 | +3.02% | 7.4 | 0.6 |
| 01/23 | 1,493 | 1,493 | 1,481 | 1,490 | -0.2% | 1,200 | 109億3009万 | +4.93% | 7.51 | 0.61 |
| 01/22 | 1,488 | 1,500 | 1,481 | 1,493 | +0.4% | 7,100 | 109億5210万 | +5.36% | 7.53 | 0.61 |
| 01/19 | 1,490 | 1,499 | 1,474 | 1,487 | -0.2% | 5,100 | 109億808万 | +5.16% | 7.5 | 0.61 |
| 01/18 | 1,490 | 1,490 | 1,477 | 1,490 | +0.13% | 3,800 | 109億3009万 | +5.75% | 7.51 | 0.61 |
| 01/17 | 1,474 | 1,490 | 1,474 | 1,488 | 0% | 8,100 | 109億1542万 | +6.21% | 7.5 | 0.61 |
| 01/16 | 1,471 | 1,491 | 1,458 | 1,488 | +1.16% | 8,800 | 109億1542万 | +6.74% | 7.5 | 0.61 |
| 01/15 | 1,448 | 1,486 | 1,448 | 1,471 | +1.59% | 6,500 | 107億9071万 | +6.06% | 7.42 | 0.6 |
| 01/12 | 1,492 | 1,492 | 1,429 | 1,448 | -2.29% | 31,500 | 106億2199万 | +4.85% | 7.3 | 0.59 |
| 01/11 | 1,517 | 1,517 | 1,482 | 1,482 | -1.66% | 13,300 | 108億7140万 | +7.7% | 7.47 | 0.61 |
| 01/10 | 1,504 | 1,528 | 1,502 | 1,507 | +0.27% | 6,800 | 110億5480万 | +10.16% | 7.6 | 0.62 |
| 01/09 | 1,486 | 1,508 | 1,477 | 1,503 | +2.38% | 6,600 | 110億2545万 | +10.6% | 7.58 | 0.62 |
| 01/05 | 1,437 | 1,494 | 1,437 | 1,468 | +3.02% | 9,800 | 107億6871万 | +8.82% | 7.4 | 0.6 |
| 01/04 | 1,411 | 1,440 | 1,411 | 1,425 | +0.35% | 4,400 | 104億5327万 | +6.26% | 7.18 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 1,401 | 1,444 | 1,398 | 1,420 | +1.07% | 17,100 | 104億1660万 | +6.37% | 7.16 | 0.58 |
| 12/28 | 1,372 | 1,410 | 1,372 | 1,405 | +2.41% | 4,100 | 103億656万 | +5.8% | 7.08 | 0.58 |
| 12/27 | 1,399 | 1,399 | 1,367 | 1,372 | -1.65% | 16,300 | 100億6448万 | +3.7% | 6.92 | 0.56 |
| 12/26 | 1,346 | 1,399 | 1,331 | 1,395 | +2.42% | 12,100 | 102億3320万 | +5.84% | 7.03 | 0.57 |
| 12/25 | 1,334 | 1,362 | 1,331 | 1,362 | +2.95% | 15,400 | 99億9113万 | +3.81% | 6.87 | 0.56 |
| 12/22 | 1,321 | 1,329 | 1,320 | 1,323 | +0.23% | 7,600 | 97億504万 | +1.15% | 6.67 | 0.54 |
| 12/21 | 1,333 | 1,333 | 1,320 | 1,320 | -0.98% | 9,100 | 96億8303万 | +1.15% | 6.65 | 0.54 |
| 12/20 | 1,324 | 1,340 | 1,323 | 1,333 | +0.83% | 6,100 | 97億7840万 | +2.38% | 6.72 | 0.55 |
| 12/19 | 1,346 | 1,368 | 1,320 | 1,322 | -1.78% | 11,000 | 96億9770万 | +1.77% | 6.66 | 0.54 |
| 12/18 | 1,374 | 1,374 | 1,332 | 1,346 | +1.58% | 6,400 | 98億7376万 | +3.86% | 6.79 | 0.55 |
| 12/15 | 1,339 | 1,339 | 1,316 | 1,325 | -1.71% | 21,100 | 97億1971万 | +2.55% | 6.68 | 0.54 |
| 12/14 | 1,336 | 1,375 | 1,331 | 1,348 | -4.4% | 62,400 | 98億8843万 | +4.5% | 6.8 | 0.55 |
| 12/13 | 1,469 | 1,469 | 1,402 | 1,410 | +0.07% | 63,100 | 103億4324万 | +9.64% | 7.11 | 0.58 |
| 12/12 | 1,358 | 1,424 | 1,358 | 1,409 | +3.76% | 26,700 | 103億3590万 | +10.08% | 7.1 | 0.58 |
| 12/11 | 1,303 | 1,362 | 1,303 | 1,358 | +4.54% | 13,900 | 99億6179万 | +6.59% | 6.85 | 0.56 |
| 12/08 | 1,301 | 1,307 | 1,299 | 1,299 | -0.92% | 3,700 | 95億2898万 | +2.36% | 6.55 | 0.53 |
| 12/07 | 1,306 | 1,311 | 1,306 | 1,311 | +0.08% | 3,500 | 96億1701万 | +3.55% | 6.61 | 0.54 |
| 12/06 | 1,314 | 1,322 | 1,296 | 1,310 | -0.46% | 6,100 | 96億968万 | +3.72% | 6.6 | 0.54 |
| 12/05 | 1,319 | 1,323 | 1,312 | 1,316 | -0.23% | 4,500 | 96億5369万 | +4.44% | 6.63 | 0.54 |
| 12/04 | 1,300 | 1,319 | 1,276 | 1,319 | +1.15% | 8,000 | 96億7570万 | +5.02% | 6.65 | 0.54 |
| 12/01 | 1,269 | 1,313 | 1,269 | 1,304 | +2.44% | 6,300 | 95億6566万 | +4.15% | 6.57 | 0.53 |
| 11/30 | 1,260 | 1,275 | 1,260 | 1,273 | +0.95% | 4,000 | 93億3826万 | +1.92% | 6.42 | 0.52 |
| 11/29 | 1,261 | 1,261 | 1,254 | 1,261 | 0% | 5,800 | 92億5023万 | +1.04% | 6.36 | 0.52 |
| 11/28 | 1,263 | 1,263 | 1,255 | 1,261 | -0.24% | 8,800 | 92億5023万 | +1.12% | 6.36 | 0.52 |
| 11/27 | 1,261 | 1,264 | 1,260 | 1,264 | +0.08% | 3,000 | 92億7224万 | +1.36% | 6.37 | 0.52 |
| 11/24 | 1,259 | 1,263 | 1,257 | 1,263 | +0.32% | 3,600 | 92億6490万 | +1.45% | 6.37 | 0.52 |
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 | 539 12/26 | 298 10/10 | 52,900 6/9 | - | - | +21.99% 5/15 | -29.28% 10/10 |
| 2010年 1月期 | 645 7/2 | 400 3/9 | 16,700 1/27 | - | - | +15.41% 6/19 | -10.52% 8/7 |
| 2011年 1月期 | 555 5/17 5/14 他5件 | 394 11/9 | 17,300 1/27 | 40億7127万 | 28億9023万 | +11.27% 12/29 | -10.92% 2/1 |
| 2012年 1月期 | 513 7/26 | 331 3/15 | 21,200 7/27 | 37億6318万 | 24億2809万 | +9.41% 5/13 | -21.04% 3/15 |
| 2013年 1月期 | 755 1/18 1/15 | 458 2/2 | 97,900 12/12 | 55億3840万 | 33億5972万 | +14.67% 12/17 | -9.15% 8/6 |
| 2014年 1月期 | 969 5/15 | 682 6/7 | 47,600 7/29 | 71億822万 | 50億290万 | +12.41% 3/12 | -19.22% 6/7 |
| 2015年 1月期 | 1,035 1/5 | 730 2/5 | 145,100 9/2 | 75億9238万 | 53億5501万 | +9.97% 9/2 | -7.12% 8/7 |
| 2016年 1月期 | 1,508 7/2 | 942 2/2 | 38,800 4/23 | 110億6213万 | 69億1016万 | +13.65% 4/15 | -19.89% 8/25 |
| 2017年 1月期 | 1,299 12/30 | 1,050 4/8 | 42,200 12/19 | 95億2898万 | 77億241万 | +7.27% 12/28 | -5.74% 8/19 |
| 2018年 1月期 | 1,789 1/4 | 1,175 4/13 | 33,000 7/27 | 131億2344万 | 86億1936万 | +10.51% 11/30 | -9.41% 2/6 |
| 2019年 1月期 | 2,110 5/21 | 959 12/25 | 18,300 1/29 2/6 | 154億7818万 | 70億3487万 | +12.69% 5/21 | -17.36% 12/25 |
| 2020年 1月期 | 1,400 1/22 | 1,030 2/5 | 13,800 7/29 | 102億6988万 | 75億5570万 | +12.95% 12/19 | -15.55% 2/28 |
| 2021年 1月期 | 1,515 6/15 | 825 4/2 | 68,300 6/15 | 111億1348万 | 60億5189万 | +22.35% 5/8 | -23.24% 3/17 |
| 2022年 1月期 | 1,394 2/26 | 1,034 1/28 | 19,900 12/13 | 102億2587万 | 75億8504万 | +7.5% 12/13 | -8.76% 8/2 |
| 2023年 1月期 | 1,173 7/27 6/13 | 1,012 3/15 | 20,100 7/28 | 86億469万 | 74億2366万 | +5.32% 9/22 | -6.69% 8/1 |
| 2024年 1月期 | 1,528 1/10 | 1,060 3/16 | 73,500 9/14 | 112億884万 | 77億7577万 | +10.59% 1/9 | -7.14% 5/30 |
| 最新 | 1,581 2024/4/22 | 1,300 | 115億9763万 | +1.54% 1,557 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -81%（0.19倍）
- 2001/12/28 vs 2000/12/28
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/22 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
298円（2008/10/10） - 431%（5.31倍）
1,581円（4/22）