株価チャート
株価
4/25
- 前日 (4/24)
- 610
- 始値
- 605
- 高値
- 615
- 安値
- 605
- 終値 +0.49%
- 613
- 出来高 +20%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +1.16%
606 - 株価（25日）
移動平均値 - -5.69%
650 - 出来高（5日）
移動平均値 - -22.22%
5,400
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 605 | 615 | 605 | 613 | +0.49% | 4,200 | 107億6204万 | -5.69% | 29 | 4.76 |
| 04/24 | 607 | 610 | 600 | 610 | +1.33% | 3,500 | 107億937万 | -6.58% | 28.86 | 4.74 |
| 04/23 | 608 | 611 | 601 | 602 | -0.66% | 1,500 | 105億6892万 | -8.23% | 28.48 | 4.68 |
| 04/22 | 587 | 610 | 587 | 606 | +0.83% | 10,400 | 106億3915万 | -7.9% | 28.67 | 4.71 |
| 04/19 | 611 | 611 | 591 | 601 | -1.64% | 7,400 | 105億5137万 | -8.94% | 28.43 | 4.67 |
| 04/18 | 596 | 616 | 596 | 611 | +0.16% | 12,600 | 107億2693万 | -7.7% | 28.91 | 4.75 |
| 04/17 | 616 | 620 | 602 | 610 | -1.45% | 9,900 | 107億937万 | -8.13% | 28.86 | 4.74 |
| 04/16 | 633 | 633 | 617 | 619 | -2.98% | 9,500 | 108億6738万 | -7.06% | 29.29 | 4.81 |
| 04/15 | 645 | 645 | 629 | 638 | -1.24% | 20,400 | 112億95万 | -4.49% | 30.18 | 4.95 |
| 04/12 | 646 | 652 | 646 | 646 | -0.15% | 8,600 | 113億4140万 | -3.44% | 30.56 | 5.02 |
| 04/11 | 654 | 654 | 646 | 647 | -1.07% | 15,700 | 113億5896万 | -3.43% | 30.61 | 5.02 |
| 04/10 | 651 | 660 | 646 | 654 | -1.06% | 16,700 | 114億8185万 | -2.53% | 30.94 | 5.08 |
| 04/09 | 655 | 663 | 644 | 661 | +2.48% | 37,600 | 116億475万 | -1.64% | 31.27 | 5.13 |
| 04/08 | 672 | 750 | 644 | 645 | -4.3% | 260,500 | 113億2385万 | -4.16% | 30.52 | 5.01 |
| 04/05 | 655 | 675 | 649 | 674 | +2.12% | 19,500 | 118億3298万 | -0.15% | 31.89 | 5.23 |
| 04/04 | 682 | 720 | 647 | 660 | -3.23% | 124,100 | 115億8719万 | -2.37% | 31.23 | 5.13 |
| 04/03 | 680 | 682 | 673 | 682 | 0% | 8,500 | 119億7343万 | +0.74% | 32.27 | 5.3 |
| 04/02 | 696 | 696 | 682 | 682 | -1.87% | 11,600 | 119億7343万 | +0.74% | 32.27 | 5.3 |
| 04/01 | 692 | 700 | 683 | 695 | +1.61% | 20,300 | 122億167万 | +2.51% | 32.88 | 5.4 |
| 03/29 | 668 | 690 | 668 | 684 | +2.55% | 15,000 | 120億855万 | +0.74% | 32.36 | 5.31 |
| 03/28 | 678 | 690 | 666 | 667 | -1.62% | 11,000 | 117億1009万 | -2.2% | 31.56 | 5.18 |
| 03/27 | 689 | 689 | 669 | 678 | -0.44% | 23,200 | 119億321万 | -1.02% | 32.08 | 5.27 |
| 03/26 | 702 | 702 | 680 | 681 | -1.73% | 21,100 | 119億5588万 | -0.44% | 32.22 | 5.29 |
| 03/25 | 687 | 703 | 682 | 693 | +0.73% | 18,700 | 121億6655万 | +1.76% | 32.79 | 5.38 |
| 03/22 | 689 | 690 | 680 | 688 | 0% | 9,700 | 120億7877万 | +1.47% | 32.55 | 5.34 |
| 03/21 | 697 | 697 | 680 | 688 | +0.88% | 20,400 | 120億7877万 | +1.93% | 32.55 | 5.34 |
| 03/19 | 671 | 689 | 669 | 682 | +3.18% | 45,800 | 119億7343万 | +1.64% | 32.27 | 5.3 |
| 03/18 | 662 | 669 | 650 | 661 | +0.76% | 11,900 | 116億475万 | -0.9% | 31.27 | 5.13 |
| 03/15 | 655 | 665 | 650 | 656 | +0.15% | 5,600 | 115億1697万 | -1.35% | 31.04 | 5.09 |
| 03/14 | 654 | 661 | 650 | 655 | +0.15% | 6,400 | 114億9941万 | -1.06% | 30.99 | 5.09 |
| 03/13 | 668 | 670 | 652 | 654 | -2.1% | 21,500 | 114億8185万 | -0.91% | 30.94 | 5.08 |
| 03/12 | 650 | 669 | 647 | 668 | +2.77% | 13,000 | 117億2764万 | +1.52% | 31.6 | 5.19 |
| 03/11 | 670 | 670 | 643 | 650 | -3.7% | 18,100 | 114億1163万 | -0.76% | 30.75 | 5.05 |
| 03/08 | 664 | 677 | 651 | 675 | +0.6% | 31,800 | 118億5054万 | +3.37% | 31.94 | 5.24 |
| 03/07 | 687 | 687 | 670 | 671 | -0.89% | 14,100 | 117億8031万 | +3.39% | 31.75 | 5.21 |
| 03/06 | 663 | 692 | 663 | 677 | +0.59% | 25,600 | 118億8565万 | +4.8% | 32.03 | 5.26 |
| 03/05 | 681 | 688 | 673 | 673 | -1.46% | 17,500 | 118億1543万 | +4.67% | 31.84 | 5.23 |
| 03/04 | 691 | 700 | 681 | 683 | -0.44% | 18,200 | 119億9099万 | +6.72% | 32.31 | 5.3 |
| 03/01 | 704 | 706 | 685 | 686 | -1.86% | 20,000 | 120億4366万 | +7.52% | 32.46 | 5.33 |
| 02/29 | 686 | 699 | 675 | 699 | +1.3% | 31,700 | 122億7189万 | +9.91% | 33.07 | 5.43 |
| 02/28 | 693 | 710 | 685 | 690 | -0.43% | 38,000 | 121億1388万 | +8.83% | 32.64 | 5.36 |
| 02/27 | 729 | 729 | 689 | 693 | -1.56% | 78,300 | 121億6655万 | +9.31% | 32.79 | 5.38 |
| 02/26 | 732 | 741 | 700 | 704 | -0.85% | 78,400 | 123億5967万 | +11.22% | 33.31 | 5.47 |
| 02/22 | 755 | 815 | 706 | 710 | -6.08% | 285,700 | 124億6501万 | +11.99% | 33.59 | 5.51 |
| 02/21 | 822 | 860 | 748 | 756 | +1.07% | 829,000 | 132億7260万 | +19.62% | 35.77 | 5.87 |
| 02/20 | 748 | 748 | 748 | 748 | +15.43% | 76,400 | 131億3215万 | +20.06% | 35.39 | 5.81 |
| 02/19 | 625 | 649 | 624 | 648 | +4.52% | 39,900 | 113億7652万 | +5.37% | 30.66 | 5.03 |
| 02/16 | 616 | 630 | 610 | 620 | +0.81% | 21,000 | 108億8494万 | +1.47% | 29.33 | 4.81 |
| 02/15 | 597 | 621 | 597 | 615 | +1.32% | 18,600 | 107億9716万 | +1.32% | 29.1 | 4.78 |
| 02/14 | 613 | 613 | 586 | 607 | +0.33% | 12,000 | 106億5671万 | +0.33% | 28.72 | 4.71 |
| 02/13 | 583 | 614 | 575 | 605 | +3.95% | 47,700 | 106億2159万 | +0.33% | 28.62 | 4.7 |
| 02/09 | 587 | 589 | 580 | 582 | -1.36% | 13,700 | 102億1780万 | -3.16% | 27.54 | 4.52 |
| 02/08 | 591 | 654 | 555 | 590 | +0.85% | 110,700 | 103億5825万 | -1.67% | 27.91 | 4.58 |
| 02/07 | 592 | 597 | 582 | 585 | -2.5% | 19,500 | 102億7047万 | -2.17% | 27.68 | 4.54 |
| 02/06 | 603 | 603 | 594 | 600 | -0.5% | 7,300 | 105億3381万 | +0.5% | 28.39 | 4.66 |
| 02/05 | 607 | 619 | 601 | 603 | -0.66% | 14,600 | 105億8648万 | +1.69% | 28.53 | 4.68 |
| 02/02 | 586 | 607 | 586 | 607 | +3.41% | 22,100 | 106億5671万 | +3.06% | 28.72 | 4.71 |
| 02/01 | 590 | 594 | 582 | 587 | -0.51% | 17,400 | 103億558万 | +0.34% | 27.77 | 4.56 |
| 01/31 | 592 | 604 | 589 | 590 | -1.34% | 19,900 | 103億5825万 | +1.2% | 27.91 | 4.58 |
| 01/30 | 602 | 605 | 591 | 598 | +0.67% | 16,500 | 104億9870万 | +2.93% | 28.29 | 4.64 |
| 01/29 | 612 | 618 | 590 | 594 | -1.82% | 34,600 | 104億2847万 | +2.77% | 28.1 | 4.61 |
| 01/26 | 630 | 637 | 605 | 605 | -3.04% | 37,700 | 106億2159万 | +5.03% | 28.62 | 4.7 |
| 01/25 | 633 | 640 | 615 | 624 | -1.58% | 53,600 | 109億5516万 | +8.52% | 29.52 | 4.85 |
| 01/24 | 669 | 669 | 632 | 634 | -4.37% | 63,100 | 111億3073万 | +10.45% | 30 | 4.92 |
| 01/23 | 681 | 682 | 652 | 663 | -1.49% | 79,300 | 116億3986万 | +15.71% | 31.37 | 5.15 |
| 01/22 | 656 | 704 | 652 | 673 | +0.6% | 206,500 | 118億1543万 | +18.07% | 31.84 | 5.23 |
| 01/19 | 746 | 750 | 655 | 669 | -10.08% | 602,800 | 117億4520万 | +17.99% | 31.65 | 5.2 |
| 01/18 | 689 | 744 | 655 | 744 | +15.53% | 1,215,100 | 130億6193万 | +31.68% | 35.2 | 5.78 |
| 01/17 | 550 | 644 | 550 | 644 | +18.38% | 70,600 | 113億629万 | +15% | 30.47 | 5 |
| 01/16 | 550 | 570 | 544 | 544 | +0.18% | 21,100 | 95億5065万 | -2.51% | 25.74 | 4.22 |
| 01/15 | 556 | 556 | 535 | 543 | +0.56% | 16,800 | 95億3310万 | -3.21% | 25.69 | 4.22 |
| 01/12 | 541 | 549 | 535 | 540 | 0% | 7,100 | 94億8043万 | -4.26% | 25.55 | 4.19 |
| 01/11 | 551 | 554 | 539 | 540 | -2.88% | 19,600 | 94億8043万 | -4.76% | 25.55 | 4.19 |
| 01/10 | 553 | 562 | 547 | 556 | -0.71% | 6,900 | 97億6133万 | -2.28% | 26.31 | 4.32 |
| 01/09 | 548 | 565 | 548 | 560 | +2.19% | 12,100 | 98億3156万 | -2.1% | 26.49 | 4.35 |
| 01/05 | 564 | 564 | 548 | 548 | -1.97% | 21,300 | 96億2088万 | -4.53% | 25.93 | 4.26 |
| 01/04 | 538 | 560 | 529 | 559 | +3.9% | 28,800 | 98億1400万 | -3.12% | 26.45 | 4.34 |
| 2023 | ||||||||||
| 12/29 | 551 | 551 | 530 | 538 | -3.06% | 20,800 | 94億4532万 | -7.08% | 30.63 | 4.18 |
| 12/28 | 520 | 555 | 505 | 555 | +8.4% | 34,600 | 97億4377万 | -4.48% | 31.59 | 4.31 |
| 12/27 | 485 | 519 | 485 | 512 | +3.02% | 72,900 | 89億8885万 | -12.18% | 29.15 | 3.98 |
| 12/26 | 509 | 509 | 490 | 497 | -2.93% | 37,100 | 87億2551万 | -15.33% | 28.29 | 3.86 |
| 12/25 | 530 | 531 | 502 | 512 | -4.12% | 21,300 | 89億8885万 | -13.51% | 29.15 | 3.98 |
| 12/22 | 532 | 545 | 532 | 534 | +1.14% | 12,800 | 93億7509万 | -10.4% | 30.4 | 4.15 |
| 12/21 | 536 | 537 | 520 | 528 | -1.49% | 17,400 | 92億6975万 | -12% | 30.06 | 4.1 |
| 12/20 | 546 | 553 | 535 | 536 | -1.65% | 25,800 | 94億1020万 | -11.26% | 30.51 | 4.16 |
| 12/19 | 586 | 587 | 541 | 545 | -6.03% | 60,400 | 95億6821万 | -10.51% | 31.02 | 4.23 |
| 12/18 | 590 | 597 | 579 | 580 | -2.19% | 23,600 | 101億8268万 | -5.54% | 33.02 | 4.5 |
| 12/15 | 595 | 602 | 591 | 593 | -1.17% | 14,000 | 104億1092万 | -4.2% | 33.76 | 4.61 |
| 12/14 | 605 | 605 | 581 | 600 | -0.17% | 24,600 | 105億3381万 | -3.85% | 34.15 | 4.66 |
| 12/13 | 597 | 603 | 593 | 601 | +0.17% | 14,600 | 105億5137万 | -4.45% | 34.21 | 4.67 |
| 12/12 | 608 | 610 | 595 | 600 | -1.48% | 24,400 | 105億3381万 | -5.36% | 34.15 | 4.66 |
| 12/11 | 615 | 622 | 608 | 609 | -0.98% | 13,600 | 106億9182万 | -4.69% | 34.67 | 4.73 |
| 12/08 | 606 | 615 | 605 | 615 | +1.32% | 13,300 | 107億9716万 | -4.35% | 35.01 | 4.78 |
| 12/07 | 615 | 615 | 601 | 607 | -1.62% | 11,500 | 106億5671万 | -6.18% | 34.55 | 4.71 |
| 12/06 | 622 | 625 | 601 | 617 | -0.8% | 18,700 | 108億3227万 | -5.22% | 35.12 | 4.79 |
| 12/05 | 605 | 624 | 601 | 622 | +2.98% | 42,600 | 109億2005万 | -4.75% | 35.41 | 4.83 |
| 12/04 | 603 | 607 | 594 | 604 | +0.33% | 11,900 | 106億404万 | -8.07% | 34.38 | 4.69 |
| 12/01 | 616 | 616 | 602 | 602 | -2.11% | 13,300 | 105億6892万 | -8.79% | 34.27 | 4.68 |
| 11/30 | 610 | 615 | 606 | 615 | +0.16% | 13,700 | 107億9716万 | -7.24% | 35.01 | 4.78 |
| 11/29 | 614 | 621 | 605 | 614 | -0.81% | 13,700 | 107億7960万 | -7.81% | 34.95 | 4.77 |
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 | |
| 2010年 12月期 | 85 1,280 1/8 | 41 625 11/16 620 11/15 | 514,500 34,300 4/28 | - | - | +31.35% 3/24 | -19.06% 11/15 |
| 2011年 12月期 | 192 2,880 4/14 | 38 566 3/15 | 7,998,000 533,200 7/12 | 33億5411万 | 6億5917万 | +162.98% 4/13 | -31.62% 9/26 |
| 2012年 12月期 | 120 1,799 3/14 | 50 750 8/6 | 2,806,500 187,100 3/14 | 20億9515万 | 8億7346万 | +61.22% 8/20 | -32.42% 5/15 |
| 2013年 12月期 | 120 1,800 5/9 1,800 5/8 | 60 907 1/28 906 1/24 | 610,500 40,700 5/8 | 20億9632万 | 10億5514万 | +49.08% 5/8 | -22.19% 6/7 |
| 2014年 12月期 | 85 1,270 1/21 | 52 782 5/20 | 1,513,500 100,900 6/24 | 14億8516万 | 9億1448万 | +17.41% 6/23 | -16.21% 2/17 |
| 2015年 12月期 | 88 1,315 7/15 | 43 650 8/25 | 712,500 47,500 8/5 | 15億3779万 | 7億6012万 | +16.11% 2/20 | -31.05% 8/24 |
| 2016年 12月期 | 51 765 5/11 768 4/1 | 33 507 9/20 506 9/15 他7件 | 349,500 23,300 9/7 | 8億9460万 | 5億9289万 | +11.03% 10/5 | -15.59% 6/28 |
| 2017年 12月期 | 172 2,580 12/27 | 38 580 1/10 579 1/6 他2件 | 7,683,000 512,200 3/8 | 30億1711万 | 6億7826万 | +73.6% 1/12 | -18.54% 2/6 |
| 2018年 12月期 | 300 4,500 6/29 | 149 2,240 2/16 | 613,500 40,900 2/21 | 52億6240万 | 26億1950万 | +49.59% 3/12 | -19.29% 2/16 |
| 2019年 12月期 | 227 3,400 3/26 | 192 2,874 1/23 | 36,000 2,400 6/14 | 39億7604万 | 33億6092万 | +7.78% 3/27 | -11.34% 3/9 |
| 2020年 12月期 | 200 3,000 12/25 3,000 12/9 他6件 | 143 2,151 3/10 | 28,500 1,900 5/28 | 35億827万 | 25億1543万 | +9.2% 3/25 | -5.29% 10/27 |
| 2021年 12月期 | 1,577 23,650 12/13 | 168 2,518 8/10 | 6,490,500 432,700 12/16 | 276億5687万 | 29億4460万 | +234.27% 12/13 | -47.49% 1/17 |
| 2022年 12月期 | 1,577 11/28 | 375 1,125 1/17 | 7,708,500 2,569,500 2/7 | 276億6272万 | 65億7801万 | +84.36% 11/28 | -24.41% 12/26 |
| 2023年 12月期 | 1,206 1/6 | 485 12/27 | 1,278,700 5/23 | 211億5488万 | 85億1483万 | +31.75% 1/18 | -15.32% 12/26 |
| 最新 | 613 2024/4/25 | 4,200 | 107億6204万 | -5.69% 650 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/28
- 43%（1.43倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 321%（4.21倍）
- 2018/12/26 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/26 vs 2018/12/26
- -3%（0.97倍）
- 2020/12/28 vs 2019/12/26
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/28
- 186%（2.86倍）
- 2022/12/30 vs 2021/12/30
- 107%（2.07倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/04/25 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
34円（2016/09/20） - 1714%（18.14倍）
613円（4/25）