株価チャート
株価
4/17
- 前日 (4/16)
- 1,700
- 始値
- 1,700
- 高値
- 1,701
- 安値
- 1,698
- 終値 +0.06%
- 1,701
- 出来高 -33.33%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,703 - 株価（25日）
移動平均値 - +0.12%
1,699 - 出来高（5日）
移動平均値 - -27.42%
2,480
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,700 | 1,701 | 1,698 | 1,701 | +0.06% | 1,800 | 343億5645万 | +0.12% | 13.09 | 1.03 |
| 04/16 | 1,700 | 1,701 | 1,698 | 1,700 | 0% | 2,700 | 343億3626万 | +0.12% | 13.08 | 1.02 |
| 04/15 | 1,701 | 1,703 | 1,699 | 1,700 | -0.47% | 4,100 | 343億3626万 | +0.18% | 13.08 | 1.02 |
| 04/12 | 1,708 | 1,711 | 1,702 | 1,708 | 0% | 2,500 | 344億9784万 | +0.65% | 13.15 | 1.03 |
| 04/11 | 1,707 | 1,708 | 1,706 | 1,708 | +0.06% | 1,300 | 344億9784万 | +0.77% | 13.15 | 1.03 |
| 04/10 | 1,709 | 1,710 | 1,707 | 1,707 | -0.12% | 1,300 | 344億7764万 | +0.77% | 13.14 | 1.03 |
| 04/09 | 1,708 | 1,709 | 1,705 | 1,709 | +0.06% | 1,700 | 345億1804万 | +1% | 13.15 | 1.03 |
| 04/08 | 1,711 | 1,711 | 1,706 | 1,708 | -0.12% | 2,700 | 344億9784万 | +1.01% | 13.15 | 1.03 |
| 04/05 | 1,708 | 1,712 | 1,708 | 1,710 | +0.06% | 2,600 | 345億3823万 | +1.18% | 13.16 | 1.03 |
| 04/04 | 1,708 | 1,710 | 1,705 | 1,709 | +0.06% | 1,200 | 345億1804万 | +1.18% | 13.15 | 1.03 |
| 04/03 | 1,701 | 1,709 | 1,701 | 1,708 | +0.06% | 5,000 | 344億9784万 | +1.18% | 13.15 | 1.03 |
| 04/02 | 1,706 | 1,708 | 1,699 | 1,707 | +0.12% | 3,200 | 344億7764万 | +1.19% | 13.14 | 1.03 |
| 04/01 | 1,710 | 1,710 | 1,705 | 1,705 | -0.18% | 2,200 | 344億3724万 | +1.13% | 13.12 | 1.03 |
| 03/29 | 1,696 | 1,708 | 1,696 | 1,708 | +0.71% | 6,200 | 344億9784万 | +1.3% | 13.15 | 1.03 |
| 03/28 | 1,693 | 1,697 | 1,692 | 1,696 | +0.18% | 4,900 | 342億5546万 | +0.59% | 13.05 | 1.02 |
| 03/27 | 1,694 | 1,694 | 1,684 | 1,693 | -0.06% | 3,300 | 341億9487万 | +0.42% | 13.03 | 1.02 |
| 03/26 | 1,694 | 1,695 | 1,685 | 1,694 | +0.06% | 3,200 | 342億1507万 | +0.47% | 13.04 | 1.02 |
| 03/25 | 1,693 | 1,695 | 1,692 | 1,693 | +0.06% | 2,300 | 341億9487万 | +0.47% | 13.03 | 1.02 |
| 03/22 | 1,690 | 1,692 | 1,687 | 1,692 | +0.12% | 2,200 | 341億7467万 | +0.42% | 13.02 | 1.02 |
| 03/21 | 1,683 | 1,695 | 1,683 | 1,690 | +0.36% | 2,700 | 341億3428万 | +0.3% | 13.01 | 1.02 |
| 03/19 | 1,683 | 1,685 | 1,681 | 1,684 | +0.06% | 1,800 | 340億1309万 | -0.06% | 12.96 | 1.01 |
| 03/18 | 1,684 | 1,688 | 1,680 | 1,683 | 0% | 2,500 | 339億9289万 | -0.18% | 12.95 | 1.01 |
| 03/15 | 1,685 | 1,696 | 1,682 | 1,683 | -0.36% | 1,800 | 339億9289万 | -0.24% | 12.95 | 1.01 |
| 03/14 | 1,680 | 1,689 | 1,680 | 1,689 | +0.3% | 3,200 | 341億1408万 | +0.12% | 13 | 1.02 |
| 03/13 | 1,683 | 1,698 | 1,683 | 1,684 | +0.12% | 3,100 | 340億1309万 | -0.24% | 12.96 | 1.01 |
| 03/12 | 1,680 | 1,697 | 1,676 | 1,682 | +0.12% | 1,700 | 339億7269万 | -0.36% | 12.95 | 1.01 |
| 03/11 | 1,684 | 1,690 | 1,674 | 1,680 | -0.24% | 3,800 | 339億3230万 | -0.53% | 12.93 | 1.01 |
| 03/08 | 1,674 | 1,684 | 1,670 | 1,684 | +0.6% | 3,400 | 340億1309万 | -0.36% | 12.96 | 1.01 |
| 03/07 | 1,670 | 1,679 | 1,670 | 1,674 | +0.24% | 1,000 | 338億1111万 | -0.95% | 12.88 | 1.01 |
| 03/06 | 1,670 | 1,679 | 1,663 | 1,670 | +0.06% | 2,900 | 337億3032万 | -1.3% | 12.85 | 1.01 |
| 03/05 | 1,668 | 1,669 | 1,666 | 1,669 | -0.36% | 1,800 | 337億1012万 | -1.42% | 12.85 | 1.01 |
| 03/04 | 1,676 | 1,676 | 1,670 | 1,675 | -0.53% | 2,400 | 338億3131万 | -1.12% | 12.89 | 1.01 |
| 03/01 | 1,685 | 1,686 | 1,678 | 1,684 | 0% | 3,700 | 340億1309万 | -0.59% | 12.96 | 1.01 |
| 02/29 | 1,684 | 1,690 | 1,684 | 1,684 | 0% | 1,500 | 340億1309万 | -0.65% | 12.96 | 1.01 |
| 02/28 | 1,683 | 1,695 | 1,683 | 1,684 | +0.06% | 1,800 | 340億1309万 | -0.65% | 12.96 | 1.01 |
| 02/27 | 1,699 | 1,699 | 1,683 | 1,683 | -0.88% | 2,600 | 339億9289万 | -0.71% | 12.95 | 1.01 |
| 02/26 | 1,697 | 1,700 | 1,693 | 1,698 | +0.06% | 4,700 | 342億9586万 | +0.18% | 13.07 | 1.02 |
| 02/22 | 1,694 | 1,699 | 1,690 | 1,697 | +0.18% | 2,100 | 342億7566万 | +0.18% | 13.06 | 1.02 |
| 02/21 | 1,696 | 1,696 | 1,678 | 1,694 | -0.35% | 1,100 | 342億1507万 | 0% | 13.04 | 1.02 |
| 02/20 | 1,689 | 1,700 | 1,687 | 1,700 | +0.65% | 1,500 | 343億3626万 | +0.35% | 13.08 | 1.02 |
| 02/19 | 1,671 | 1,689 | 1,671 | 1,689 | 0% | 2,800 | 341億1408万 | -0.24% | 13 | 1.02 |
| 02/16 | 1,676 | 1,690 | 1,676 | 1,689 | +0.36% | 2,000 | 341億1408万 | -0.24% | 13 | 1.02 |
| 02/15 | 1,682 | 1,687 | 1,672 | 1,683 | -0.47% | 1,900 | 339億9289万 | -0.59% | 12.95 | 1.01 |
| 02/14 | 1,680 | 1,694 | 1,680 | 1,691 | +0.48% | 8,000 | 341億5447万 | -0.12% | 13.01 | 1.02 |
| 02/13 | 1,696 | 1,707 | 1,675 | 1,683 | -1.52% | 11,300 | 339億9289万 | -0.59% | 12.95 | 1.01 |
| 02/09 | 1,706 | 1,710 | 1,704 | 1,709 | +0.18% | 6,800 | 345億1804万 | +0.95% | 13.15 | 1.03 |
| 02/08 | 1,701 | 1,709 | 1,701 | 1,706 | +0.29% | 6,500 | 344億5744万 | +0.83% | 13.13 | 1.03 |
| 02/07 | 1,695 | 1,702 | 1,695 | 1,701 | +0.24% | 4,600 | 343億5645万 | +0.53% | 13.09 | 1.03 |
| 02/06 | 1,689 | 1,699 | 1,689 | 1,697 | -0.41% | 5,100 | 342億7566万 | +0.35% | 13.06 | 1.02 |
| 02/05 | 1,704 | 1,707 | 1,696 | 1,704 | 0% | 5,500 | 344億1705万 | +0.71% | 13.11 | 1.03 |
| 02/02 | 1,685 | 1,711 | 1,685 | 1,704 | +0.53% | 8,400 | 344億1705万 | +0.77% | 13.11 | 1.03 |
| 02/01 | 1,690 | 1,695 | 1,690 | 1,695 | -0.18% | 4,900 | 342億3527万 | +0.3% | 13.05 | 1.02 |
| 01/31 | 1,690 | 1,703 | 1,684 | 1,698 | -0.18% | 10,100 | 342億9586万 | +0.53% | 13.07 | 1.02 |
| 01/30 | 1,694 | 1,701 | 1,694 | 1,701 | +0.24% | 7,900 | 343億5645万 | +0.71% | 13.09 | 1.03 |
| 01/29 | 1,696 | 1,697 | 1,683 | 1,697 | +0.18% | 7,200 | 342億7566万 | +0.59% | 13.06 | 1.02 |
| 01/26 | 1,682 | 1,696 | 1,682 | 1,694 | -0.06% | 7,700 | 342億1507万 | +0.47% | 13.04 | 1.02 |
| 01/25 | 1,691 | 1,695 | 1,691 | 1,695 | +0.24% | 7,800 | 342億3527万 | +0.53% | 13.05 | 1.02 |
| 01/24 | 1,680 | 1,692 | 1,680 | 1,691 | +0.24% | 7,700 | 341億5447万 | +0.36% | 13.01 | 1.02 |
| 01/23 | 1,680 | 1,688 | 1,677 | 1,687 | +0.06% | 2,600 | 340億7368万 | +0.18% | 12.98 | 1.02 |
| 01/22 | 1,681 | 1,687 | 1,680 | 1,686 | -0.12% | 1,700 | 340億5349万 | +0.12% | 12.98 | 1.02 |
| 01/19 | 1,682 | 1,695 | 1,674 | 1,688 | +0.36% | 6,800 | 340億9388万 | +0.24% | 12.99 | 1.02 |
| 01/18 | 1,680 | 1,690 | 1,680 | 1,682 | +0.12% | 5,500 | 339億7269万 | -0.12% | 12.95 | 1.01 |
| 01/17 | 1,688 | 1,692 | 1,680 | 1,680 | -0.47% | 1,600 | 339億3230万 | -0.24% | 12.93 | 1.01 |
| 01/16 | 1,679 | 1,694 | 1,679 | 1,688 | 0% | 7,800 | 340億9388万 | +0.24% | 12.99 | 1.02 |
| 01/15 | 1,686 | 1,691 | 1,685 | 1,688 | +0.18% | 3,400 | 340億9388万 | +0.24% | 12.99 | 1.02 |
| 01/12 | 1,678 | 1,695 | 1,678 | 1,685 | -0.06% | 3,100 | 340億3329万 | +0.06% | 12.97 | 1.02 |
| 01/11 | 1,686 | 1,687 | 1,682 | 1,686 | 0% | 1,700 | 340億5349万 | +0.12% | 12.98 | 1.02 |
| 01/10 | 1,675 | 1,690 | 1,675 | 1,686 | +0.12% | 6,700 | 340億5349万 | +0.12% | 12.98 | 1.02 |
| 01/09 | 1,685 | 1,693 | 1,676 | 1,684 | -0.06% | 11,200 | 340億1309万 | 0% | 12.96 | 1.01 |
| 01/05 | 1,682 | 1,690 | 1,682 | 1,685 | -0.24% | 2,200 | 340億3329万 | +0.06% | 12.97 | 1.02 |
| 01/04 | 1,684 | 1,696 | 1,683 | 1,689 | -0.59% | 4,400 | 341億1408万 | +0.3% | 13 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,702 | 1,704 | 1,689 | 1,699 | +0.35% | 8,000 | 343億1606万 | +0.89% | 13.73 | 1.02 |
| 12/28 | 1,682 | 1,698 | 1,682 | 1,693 | -0.59% | 27,400 | 341億9487万 | +0.59% | 13.68 | 1.02 |
| 12/27 | 1,708 | 1,710 | 1,691 | 1,703 | +0.95% | 53,500 | 343億9685万 | +1.25% | 13.76 | 1.03 |
| 12/26 | 1,686 | 1,695 | 1,682 | 1,687 | +0.12% | 11,300 | 340億7368万 | +0.42% | 13.63 | 1.02 |
| 12/25 | 1,680 | 1,690 | 1,679 | 1,685 | +0.36% | 10,600 | 340億3329万 | +0.36% | 13.61 | 1.02 |
| 12/22 | 1,675 | 1,685 | 1,670 | 1,679 | +0.18% | 4,800 | 339億1210万 | +0.06% | 13.57 | 1.01 |
| 12/21 | 1,669 | 1,680 | 1,669 | 1,676 | +0.12% | 5,300 | 338億5151万 | -0.12% | 13.54 | 1.01 |
| 12/20 | 1,670 | 1,679 | 1,670 | 1,674 | +0.18% | 5,900 | 338億1111万 | -0.18% | 13.53 | 1.01 |
| 12/19 | 1,672 | 1,683 | 1,670 | 1,671 | -0.06% | 5,600 | 337億5052万 | -0.36% | 13.5 | 1.01 |
| 12/18 | 1,675 | 1,677 | 1,670 | 1,672 | -0.18% | 4,300 | 337億7072万 | -0.3% | 13.51 | 1.01 |
| 12/15 | 1,675 | 1,676 | 1,674 | 1,675 | -0.48% | 3,800 | 338億3131万 | -0.06% | 13.53 | 1.01 |
| 12/14 | 1,685 | 1,685 | 1,675 | 1,683 | -0.12% | 2,700 | 339億9289万 | +0.42% | 13.6 | 1.01 |
| 12/13 | 1,681 | 1,687 | 1,679 | 1,685 | +0.24% | 3,600 | 340億3329万 | +0.6% | 13.61 | 1.02 |
| 12/12 | 1,677 | 1,684 | 1,672 | 1,681 | -0.24% | 5,100 | 339億5250万 | +0.42% | 13.58 | 1.01 |
| 12/11 | 1,684 | 1,689 | 1,676 | 1,685 | +0.06% | 9,400 | 340億3329万 | +0.66% | 13.61 | 1.02 |
| 12/08 | 1,682 | 1,685 | 1,676 | 1,684 | +0.12% | 5,400 | 340億1309万 | +0.66% | 13.61 | 1.01 |
| 12/07 | 1,679 | 1,683 | 1,675 | 1,682 | 0% | 4,700 | 339億7269万 | +0.54% | 13.59 | 1.01 |
| 12/06 | 1,683 | 1,686 | 1,680 | 1,682 | -0.24% | 3,200 | 339億7269万 | +0.54% | 13.59 | 1.01 |
| 12/05 | 1,685 | 1,689 | 1,685 | 1,686 | -0.06% | 3,100 | 340億5349万 | +0.84% | 13.62 | 1.02 |
| 12/04 | 1,690 | 1,695 | 1,687 | 1,687 | +0.12% | 3,900 | 340億7368万 | +0.96% | 13.63 | 1.02 |
| 12/01 | 1,690 | 1,697 | 1,680 | 1,685 | -0.3% | 3,200 | 340億3329万 | +0.84% | 13.61 | 1.02 |
| 11/30 | 1,690 | 1,690 | 1,677 | 1,690 | 0% | 2,600 | 341億3428万 | +1.2% | 13.66 | 1.02 |
| 11/29 | 1,680 | 1,696 | 1,670 | 1,690 | +0.54% | 6,700 | 341億3428万 | +1.26% | 13.66 | 1.02 |
| 11/28 | 1,680 | 1,681 | 1,677 | 1,681 | +0.06% | 1,800 | 339億5250万 | +0.78% | 13.58 | 1.01 |
| 11/27 | 1,674 | 1,685 | 1,671 | 1,680 | +0.54% | 5,200 | 339億3230万 | +0.78% | 13.57 | 1.01 |
| 11/24 | 1,670 | 1,672 | 1,668 | 1,671 | +0.36% | 1,200 | 337億5052万 | +0.24% | 13.5 | 1.01 |
| 11/22 | 1,660 | 1,667 | 1,660 | 1,665 | +0.18% | 1,500 | 336億2933万 | -0.12% | 13.45 | 1 |
| 11/21 | 1,659 | 1,663 | 1,659 | 1,662 | +0.06% | 2,000 | 335億6874万 | -0.24% | 13.43 | 1 |
| 11/20 | 1,660 | 1,662 | 1,659 | 1,661 | -0.24% | 2,900 | 335億4854万 | -0.3% | 13.42 | 1 |
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 | |
| 2007年 12月期 | 857 257,000 6/26 | 273 82,000 1/5 | 2,708,100 9,027 11/2 | - | - | +34.18% 3/12 | -35.54% 1/16 |
| 2008年 12月期 | 447 134,000 6/17 | 146 43,800 10/10 | 5,256,600 17,522 6/17 | - | - | +64.93% 6/13 | -30.56% 10/10 |
| 2009年 12月期 | 493 147,900 10/6 | 150 45,150 3/11 45,050 3/10 | 1,759,500 5,865 10/15 | - | - | +51.84% 7/8 | -9.21% 2/26 |
| 2010年 12月期 | 623 186,800 6/21 | 318 95,300 9/3 | 687,900 2,293 5/10 | 125億215万 | 63億7823万 | +26.33% 5/11 | -24.2% 8/4 |
| 2011年 12月期 | 472 141,500 2/9 | 264 79,300 3/15 | 258,300 861 12/27 | 94億7031万 | 53億739万 | +9.66% 9/9 | -34.82% 3/15 |
| 2012年 12月期 | 667 199,800 12/4 200,000 12/3 | 304 91,100 1/12 | 215,100 717 12/25 | 133億8560万 | 60億9714万 | +16.26% 12/3 | -7.42% 5/18 |
| 2013年 12月期 | 1,217 3,650 4/18 | 582 1,745 1/22 | 108,600 36,200 12/25 | 244億2872万 | 116億7893万 | +42.56% 4/17 | -15.75% 6/7 |
| 2014年 12月期 | 956 2,867 7/7 | 696 2,089 10/23 | 99,000 33,000 6/25 | 193億236万 | 140億6440万 | +8.02% 12/1 | -13% 9/5 |
| 2015年 12月期 | 1,125 3,375 12/21 | 800 2,400 1/13 | 142,200 47,400 6/25 | 227億2252万 | 161億5824万 | +9.69% 4/14 | -7.95% 1/18 |
| 2016年 12月期 | 1,127 3,380 6/2 | 914 2,741 1/18 | 36,900 12,300 12/27 | 227億5618万 | 184億5405万 | +6.25% 5/26 | -8.18% 1/4 |
| 2017年 12月期 | 1,160 3,480 11/6 3,480 11/2 他2件 | 913 2,741 1/19 2,741 1/18 他2件 | 311,100 103,700 11/24 | 234億2944万 | 184億5405万 | +10.7% 1/31 | -8.88% 11/15 |
| 2018年 12月期 | 1,713 5,140 5/9 | 1,095 3,285 1/15 | 39,900 13,300 1/29 | 346億556万 | 221億1659万 | +24.21% 2/21 | -18.73% 11/9 |
| 2019年 12月期 | 1,507 4,520 12/26 | 1,168 3,505 4/23 3,505 3/27 他4件 | 22,800 7,600 6/25 | 304億3135万 | 235億9776万 | +11.41% 2/12 | -7.53% 3/18 |
| 2020年 12月期 | 2,510 7,530 12/28 | 1,098 3,295 3/24 | 15,000 5,000 8/21 | 506億9647万 | 221億8391万 | +20.64% 4/27 | -21.96% 3/23 |
| 2021年 12月期 | 2,790 8,370 11/22 | 2,003 6,010 4/1 | 11,700 3,900 6/28 | 563億5186万 | 404億6292万 | +11.12% 7/27 | -19.33% 1/19 |
| 2022年 12月期 | 2,625 1/4 | 1,830 4/19 | 316,600 6/28 | 530億1922万 | 369億6197万 | +10.95% 6/7 | -13.21% 1/6 |
| 2023年 12月期 | 1,900 1/4 | 1,601 3/16 | 75,800 6/28 | 383億7582万 | 323億3667万 | +8.83% 4/4 | -5.28% 2/16 |
| 最新 | 1,701 2024/4/17 | 1,800 | 343億5645万 | +0.12% 1,699 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -70%（0.3倍）
- 2003/12/30 vs 2002/12/30
- 251%（3.51倍）
- 2004/12/30 vs 2003/12/30
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 94%（1.94倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/29 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/29
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
93円（2003/03/27） - 1723%（18.23倍）
1,701円（4/17）