株価チャート
株価
4/18
- 前日 (4/17)
- 420
- 始値
- 419
- 高値
- 434
- 安値
- 419
- 終値 +3.1%
- 433
- 出来高 -21.87%
- 86,100
乖離率
- 株価（5日）
移動平均値 - +0.46%
431 - 株価（25日）
移動平均値 - +0.93%
429 - 出来高（5日）
移動平均値 - -12.43%
98,320
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 419 | 434 | 419 | 433 | +3.1% | 86,100 | 211億9968万 | +0.93% | 5.04 | 0.76 |
| 04/17 | 426 | 427 | 419 | 420 | -1.18% | 110,200 | 205億6320万 | -1.87% | 4.89 | 0.74 |
| 04/16 | 436 | 436 | 425 | 425 | -2.75% | 124,800 | 208億800万 | -0.7% | 4.95 | 0.75 |
| 04/15 | 435 | 440 | 433 | 437 | -0.68% | 67,800 | 213億9552万 | +2.34% | 5.09 | 0.77 |
| 04/12 | 440 | 443 | 436 | 440 | +0.69% | 102,700 | 215億4240万 | +3.29% | 5.13 | 0.77 |
| 04/11 | 437 | 441 | 434 | 437 | -0.68% | 62,500 | 213億9552万 | +2.82% | 5.09 | 0.77 |
| 04/10 | 435 | 441 | 434 | 440 | +0.69% | 76,700 | 215億4240万 | +3.77% | 5.13 | 0.77 |
| 04/09 | 427 | 437 | 425 | 437 | +2.58% | 89,300 | 213億9552万 | +3.31% | 5.09 | 0.77 |
| 04/08 | 435 | 435 | 425 | 426 | -0.23% | 119,100 | 208億5696万 | +0.95% | 4.96 | 0.75 |
| 04/05 | 434 | 436 | 425 | 427 | -2.95% | 140,000 | 209億592万 | +1.43% | 4.97 | 0.75 |
| 04/04 | 441 | 441 | 436 | 440 | 0% | 49,000 | 215億4240万 | +4.51% | 5.13 | 0.77 |
| 04/03 | 433 | 441 | 431 | 440 | +0.69% | 107,900 | 215億4240万 | +4.76% | 5.13 | 0.77 |
| 04/02 | 447 | 447 | 436 | 437 | -1.8% | 186,500 | 213億9552万 | +4.55% | 5.09 | 0.77 |
| 04/01 | 453 | 453 | 443 | 445 | -0.22% | 179,500 | 217億8720万 | +6.97% | 5.18 | 0.78 |
| 03/29 | 442 | 447 | 439 | 446 | +1.59% | 101,700 | 218億3616万 | +7.47% | 5.2 | 0.78 |
| 03/28 | 441 | 448 | 438 | 439 | +0.46% | 229,800 | 214億9344万 | +6.3% | 5.11 | 0.77 |
| 03/27 | 438 | 441 | 436 | 437 | -0.68% | 133,200 | 213億9552万 | +6.07% | 5.09 | 0.77 |
| 03/26 | 441 | 444 | 439 | 440 | -0.23% | 197,900 | 215億4240万 | +7.06% | 5.13 | 0.77 |
| 03/25 | 434 | 450 | 434 | 441 | +5.25% | 839,500 | 215億9136万 | +7.82% | 5.14 | 0.77 |
| 03/22 | 413 | 421 | 411 | 419 | +1.95% | 164,000 | 205億1424万 | +2.95% | 4.88 | 0.73 |
| 03/21 | 407 | 415 | 406 | 411 | +1.23% | 113,100 | 201億2256万 | +0.98% | 4.79 | 0.72 |
| 03/19 | 401 | 406 | 401 | 406 | +0.74% | 45,900 | 198億7776万 | -0.25% | 4.73 | 0.71 |
| 03/18 | 400 | 405 | 398 | 403 | +0.5% | 78,800 | 197億3088万 | -1.23% | 4.69 | 0.71 |
| 03/15 | 401 | 405 | 399 | 401 | -0.5% | 101,600 | 196億3296万 | -1.96% | 4.67 | 0.7 |
| 03/14 | 404 | 406 | 401 | 403 | -0.25% | 55,000 | 197億3088万 | -1.71% | 4.69 | 0.71 |
| 03/13 | 411 | 411 | 399 | 404 | -0.98% | 76,800 | 197億7984万 | -1.46% | 4.71 | 0.71 |
| 03/12 | 398 | 408 | 391 | 408 | +1.75% | 162,300 | 199億7568万 | -0.73% | 4.75 | 0.72 |
| 03/11 | 413 | 417 | 398 | 401 | -4.3% | 259,400 | 196億3296万 | -2.67% | 4.67 | 0.7 |
| 03/08 | 419 | 423 | 413 | 419 | -0.24% | 124,300 | 205億1424万 | +1.7% | 4.88 | 0.73 |
| 03/07 | 421 | 428 | 420 | 420 | +0.24% | 171,700 | 205億6320万 | +2.19% | 4.89 | 0.74 |
| 03/06 | 409 | 423 | 409 | 419 | +2.95% | 320,100 | 205億1424万 | +2.2% | 4.88 | 0.73 |
| 03/05 | 407 | 409 | 403 | 407 | -0.97% | 66,500 | 199億2672万 | -0.49% | 4.74 | 0.71 |
| 03/04 | 410 | 415 | 408 | 411 | +1.23% | 143,900 | 201億2256万 | +0.74% | 4.79 | 0.72 |
| 03/01 | 413 | 414 | 406 | 406 | -1.93% | 223,800 | 198億7776万 | -0.49% | 4.73 | 0.71 |
| 02/29 | 410 | 417 | 408 | 414 | +0.24% | 151,200 | 202億6944万 | +1.72% | 4.82 | 0.73 |
| 02/28 | 402 | 413 | 402 | 413 | +3.51% | 171,600 | 202億2048万 | +1.98% | 4.81 | 0.72 |
| 02/27 | 402 | 402 | 395 | 399 | 0% | 129,000 | 195億3504万 | -1.24% | 4.65 | 0.7 |
| 02/26 | 406 | 408 | 399 | 399 | -0.75% | 85,300 | 195億3504万 | -1.24% | 4.65 | 0.7 |
| 02/22 | 403 | 408 | 399 | 402 | +0.5% | 148,300 | 196億8192万 | -0.25% | 4.68 | 0.71 |
| 02/21 | 403 | 406 | 399 | 400 | -1.23% | 208,800 | 195億8400万 | -0.5% | 4.66 | 0.7 |
| 02/20 | 418 | 418 | 402 | 405 | -3.34% | 301,500 | 198億2880万 | +1% | 4.72 | 0.71 |
| 02/19 | 399 | 421 | 399 | 419 | +6.35% | 464,400 | 205億1424万 | +4.75% | 4.88 | 0.73 |
| 02/16 | 389 | 397 | 388 | 394 | +1.81% | 123,800 | 192億9024万 | -1.01% | 4.59 | 0.69 |
| 02/15 | 405 | 411 | 385 | 387 | -7.86% | 713,400 | 189億4752万 | -2.76% | 4.51 | 0.68 |
| 02/14 | 418 | 423 | 410 | 420 | -0.71% | 413,600 | 205億6320万 | +5.53% | 4.89 | 0.74 |
| 02/13 | 417 | 423 | 412 | 423 | +1.2% | 222,600 | 207億1008万 | +6.82% | 4.93 | 0.74 |
| 02/09 | 424 | 428 | 418 | 418 | -1.42% | 170,100 | 204億6528万 | +6.09% | 4.87 | 0.73 |
| 02/08 | 429 | 429 | 417 | 424 | -0.93% | 187,900 | 207億5904万 | +7.89% | 4.94 | 0.74 |
| 02/07 | 421 | 430 | 420 | 428 | +2.15% | 221,300 | 209億5488万 | +9.46% | 4.99 | 0.75 |
| 02/06 | 422 | 423 | 417 | 419 | +0.72% | 140,800 | 205億1424万 | +7.71% | 4.88 | 0.73 |
| 02/05 | 428 | 428 | 416 | 416 | -2.8% | 264,100 | 203億6736万 | +7.49% | 4.85 | 0.73 |
| 02/02 | 415 | 429 | 415 | 428 | +5.94% | 512,700 | 209億5488万 | +10.88% | 4.99 | 0.75 |
| 02/01 | 403 | 408 | 400 | 404 | -0.25% | 207,100 | 197億7984万 | +5.21% | 4.71 | 0.71 |
| 01/31 | 397 | 406 | 396 | 405 | +2.27% | 263,600 | 198億2880万 | +5.74% | 4.72 | 0.71 |
| 01/30 | 390 | 401 | 388 | 396 | +1.28% | 458,800 | 193億8816万 | +3.66% | 4.61 | 0.69 |
| 01/29 | 390 | 391 | 387 | 391 | +0.51% | 99,600 | 191億4336万 | +2.62% | 4.55 | 0.69 |
| 01/26 | 389 | 394 | 387 | 389 | 0% | 192,900 | 190億4544万 | +2.1% | 4.53 | 0.68 |
| 01/25 | 386 | 389 | 384 | 389 | +1.3% | 100,600 | 190億4544万 | +2.37% | 4.53 | 0.68 |
| 01/24 | 385 | 386 | 382 | 384 | -0.26% | 119,000 | 188億64万 | +1.32% | 4.47 | 0.67 |
| 01/23 | 384 | 390 | 384 | 385 | +0.52% | 203,500 | 188億4960万 | +1.85% | 4.48 | 0.68 |
| 01/22 | 381 | 384 | 379 | 383 | +0.79% | 167,600 | 187億5168万 | +1.59% | 4.46 | 0.67 |
| 01/19 | 384 | 384 | 379 | 380 | -1.04% | 129,500 | 186億480万 | +1.06% | 4.43 | 0.67 |
| 01/18 | 378 | 384 | 376 | 384 | +1.59% | 132,300 | 188億64万 | +2.4% | 4.47 | 0.67 |
| 01/17 | 382 | 383 | 377 | 378 | -0.26% | 254,200 | 185億688万 | +1.07% | 4.4 | 0.66 |
| 01/16 | 379 | 384 | 377 | 379 | +0.53% | 154,700 | 185億5584万 | +1.34% | 4.41 | 0.66 |
| 01/15 | 374 | 379 | 373 | 377 | +0.53% | 275,400 | 184億5792万 | +1.07% | 4.39 | 0.66 |
| 01/12 | 383 | 384 | 374 | 375 | -2.34% | 241,800 | 183億6000万 | +0.54% | 4.37 | 0.66 |
| 01/11 | 383 | 384 | 380 | 384 | +0.52% | 180,400 | 188億64万 | +2.95% | 4.47 | 0.67 |
| 01/10 | 386 | 386 | 380 | 382 | -0.78% | 99,600 | 187億272万 | +2.69% | 4.45 | 0.67 |
| 01/09 | 380 | 385 | 379 | 385 | +1.58% | 182,700 | 188億4960万 | +3.49% | 4.48 | 0.68 |
| 01/05 | 380 | 382 | 377 | 379 | 0% | 133,100 | 185億5584万 | +1.88% | 4.41 | 0.66 |
| 01/04 | 377 | 379 | 370 | 379 | 0% | 127,500 | 185億5584万 | +1.88% | 4.41 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 374 | 380 | 372 | 379 | +0.53% | 111,100 | 185億5584万 | +1.88% | 3.82 | 0.66 |
| 12/28 | 370 | 377 | 366 | 377 | +0.27% | 173,700 | 184億5792万 | +1.34% | 3.8 | 0.66 |
| 12/27 | 372 | 377 | 369 | 376 | +1.08% | 221,900 | 184億896万 | +1.08% | 3.79 | 0.66 |
| 12/26 | 377 | 379 | 372 | 372 | -1.85% | 203,000 | 182億1312万 | 0% | 3.75 | 0.65 |
| 12/25 | 381 | 384 | 379 | 379 | 0% | 125,800 | 185億5584万 | +1.61% | 3.82 | 0.66 |
| 12/22 | 384 | 388 | 379 | 379 | -0.52% | 157,300 | 185億5584万 | +1.61% | 3.82 | 0.66 |
| 12/21 | 379 | 383 | 374 | 381 | -1.04% | 163,600 | 186億5376万 | +2.14% | 3.84 | 0.67 |
| 12/20 | 375 | 385 | 375 | 385 | +3.22% | 206,500 | 188億4960万 | +3.49% | 3.88 | 0.68 |
| 12/19 | 368 | 376 | 366 | 373 | +2.19% | 167,200 | 182億6208万 | +0.27% | 3.76 | 0.65 |
| 12/18 | 365 | 368 | 362 | 365 | -0.54% | 108,300 | 178億7040万 | -1.88% | 3.68 | 0.64 |
| 12/15 | 361 | 368 | 361 | 367 | +1.94% | 138,900 | 179億6832万 | -1.34% | 3.7 | 0.64 |
| 12/14 | 364 | 369 | 359 | 360 | -1.37% | 143,800 | 176億2560万 | -3.49% | 3.63 | 0.63 |
| 12/13 | 360 | 369 | 360 | 365 | +1.39% | 153,100 | 178億7040万 | -2.41% | 3.68 | 0.64 |
| 12/12 | 364 | 366 | 359 | 360 | -1.1% | 123,100 | 176億2560万 | -4% | 3.63 | 0.63 |
| 12/11 | 360 | 364 | 358 | 364 | +1.39% | 162,700 | 178億2144万 | -3.45% | 3.67 | 0.64 |
| 12/08 | 358 | 367 | 358 | 359 | -1.37% | 257,500 | 175億7664万 | -5.03% | 3.62 | 0.63 |
| 12/07 | 363 | 366 | 359 | 364 | -1.36% | 304,100 | 178億2144万 | -3.96% | 3.67 | 0.64 |
| 12/06 | 363 | 370 | 362 | 369 | +1.93% | 119,500 | 180億6624万 | -3.15% | 3.72 | 0.65 |
| 12/05 | 368 | 369 | 361 | 362 | -2.16% | 266,500 | 177億2352万 | -4.99% | 3.65 | 0.63 |
| 12/04 | 375 | 375 | 368 | 370 | -1.33% | 156,400 | 181億1520万 | -3.39% | 3.73 | 0.65 |
| 12/01 | 384 | 384 | 375 | 375 | -2.34% | 249,500 | 183億6000万 | -2.09% | 3.78 | 0.66 |
| 11/30 | 381 | 384 | 378 | 384 | +1.32% | 104,400 | 188億64万 | 0% | 3.87 | 0.67 |
| 11/29 | 377 | 381 | 376 | 379 | 0% | 112,600 | 185億5584万 | -1.3% | 3.82 | 0.66 |
| 11/28 | 376 | 379 | 373 | 379 | +0.8% | 96,600 | 185億5584万 | -1.3% | 3.82 | 0.66 |
| 11/27 | 387 | 387 | 376 | 376 | -2.08% | 193,800 | 184億896万 | -2.08% | 3.79 | 0.66 |
| 11/24 | 380 | 387 | 379 | 384 | +1.32% | 122,000 | 188億64万 | -0.26% | 3.87 | 0.67 |
| 11/22 | 377 | 382 | 375 | 379 | 0% | 97,600 | 185億5584万 | -1.56% | 3.82 | 0.66 |
| 11/21 | 384 | 384 | 376 | 379 | 0% | 79,600 | 185億5584万 | -1.81% | 3.82 | 0.66 |
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 | 540 324,000 5/7 | 199 119,200 12/12 | 488,400 814 3/4 | - | - | +44.51% 3/5 | -21.11% 10/8 |
| 2009年 12月期 | 582 349,000 9/30 349,000 9/28 | 200 120,000 1/14 | 756,600 1,261 2/16 | - | - | +38.82% 4/8 | -20.13% 11/18 |
| 2010年 12月期 | 520 312,000 1/7 | 361 72,100 11/10 | 382,400 1,912 12/8 | 254億5920万 | 176億5008万 | +12.98% 4/30 | -10.6% 5/25 |
| 2011年 12月期 | 433 86,500 2/14 | 285 56,900 3/16 | 755,400 3,777 3/15 | 211億7520万 | 139億2912万 | +7.94% 6/24 | -25.83% 3/15 |
| 2012年 12月期 | 464 92,800 7/9 | 345 69,000 1/13 | 193,200 966 12/28 | 227億1744万 | 168億9120万 | +10.12% 3/19 | -6.84% 6/1 |
| 2013年 12月期 | 994 198,700 5/22 | 399 79,800 1/4 | 770,600 3,853 2/19 | 486億4176万 | 195億3504万 | +32% 2/22 | -16.54% 8/30 |
| 2014年 12月期 | 976 9/19 | 556 2/4 | 219,600 11/14 | 477億8496万 | 272億2176万 | +16.78% 8/20 | -13.34% 11/14 |
| 2015年 12月期 | 839 6/24 | 700 8/25 | 251,500 6/25 | 410億7744万 | 342億7200万 | +9.02% 2/23 | -13.57% 1/21 |
| 2016年 12月期 | 781 1/4 | 595 2/15 | 311,000 6/27 | 382億3776万 | 291億3120万 | +8.29% 3/4 | -12.59% 2/16 |
| 2017年 12月期 | 684 1/10 | 553 9/6 5/19 | 720,100 6/27 | 334億8864万 | 270億7488万 | +10.78% 12/11 | -6.5% 4/13 |
| 2018年 12月期 | 682 1/16 | 545 12/21 | 458,600 6/26 | 333億9072万 | 266億8320万 | +4.81% 4/5 4/3 | -9.4% 2/14 |
| 2019年 12月期 | 638 11/21 11/20 | 535 8/6 | 275,600 6/25 | 312億3648万 | 261億9360万 | +4.48% 11/20 | -5.65% 8/6 |
| 2020年 12月期 | 603 1/7 | 217 7/31 | 1,226,500 6/1 | 295億2288万 | 106億2432万 | +17.89% 5/28 | -36.54% 3/19 |
| 2021年 12月期 | 480 6/9 | 243 1/5 | 1,986,300 6/9 | 235億80万 | 118億9728万 | +26.2% 6/9 | -17.45% 8/5 |
| 2022年 12月期 | 414 11/9 | 260 1/27 1/14 | 840,000 5/30 | 202億6944万 | 127億2960万 | +18.33% 2/17 | -11.15% 12/23 |
| 2023年 12月期 | 544 8/8 | 339 1/6 | 880,700 8/7 | 266億3424万 | 165億9744万 | +11.8% 5/8 | -12.41% 10/4 |
| 最新 | 433 2024/4/18 | 86,100 | 211億9968万 | +0.93% 429 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 106%（2.06倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -58%（0.42倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
199円（2008/12/12） - 118%（2.18倍）
433円（4/18）