株価チャート
株価
4/17
- 前日 (4/16)
- 771
- 始値
- 771
- 高値
- 772
- 安値
- 760
- 終値 -1.3%
- 761
- 出来高 +18.18%
- 28,600
乖離率
- 株価（5日）
移動平均値 - -1.93%
776 - 株価（25日）
移動平均値 - -4.88%
800 - 出来高（5日）
移動平均値 - -5.49%
30,260
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 | 771 | 772 | 760 | 761 | -1.3% | 28,600 | 78億9004万 | -4.88% | 27.7 | 0.76 |
| 04/16 | 780 | 781 | 771 | 771 | -1.28% | 24,200 | 79億9372万 | -4.1% | 28.07 | 0.77 |
| 04/15 | 783 | 783 | 777 | 781 | -0.38% | 26,500 | 80億9740万 | -3.34% | 28.43 | 0.78 |
| 04/12 | 783 | 790 | 779 | 784 | +0.13% | 44,700 | 81億2851万 | -3.45% | 28.54 | 0.78 |
| 04/11 | 790 | 790 | 780 | 783 | -1.14% | 27,300 | 81億1814万 | -4.04% | 28.5 | 0.78 |
| 04/10 | 805 | 805 | 792 | 792 | -1.61% | 56,800 | 82億1145万 | -3.41% | 28.83 | 0.79 |
| 04/09 | 806 | 807 | 799 | 805 | 0% | 23,600 | 83億4624万 | -2.31% | 29.31 | 0.8 |
| 04/08 | 802 | 808 | 798 | 805 | +1.13% | 24,000 | 83億4624万 | -2.66% | 29.31 | 0.8 |
| 04/05 | 798 | 802 | 790 | 796 | -1.12% | 27,600 | 82億5292万 | -4.1% | 28.98 | 0.79 |
| 04/04 | 807 | 807 | 800 | 805 | +0.5% | 33,900 | 83億4624万 | -3.48% | 29.31 | 0.8 |
| 04/03 | 797 | 808 | 795 | 801 | +0.63% | 20,600 | 83億476万 | -4.3% | 29.16 | 0.8 |
| 04/02 | 809 | 809 | 795 | 796 | -1.85% | 34,400 | 82億5292万 | -5.35% | 28.98 | 0.79 |
| 04/01 | 820 | 820 | 805 | 811 | -0.86% | 43,600 | 84億844万 | -3.91% | 29.52 | 0.8 |
| 03/29 | 813 | 823 | 811 | 818 | +0.62% | 35,000 | 84億8102万 | -3.54% | 29.78 | 0.81 |
| 03/28 | 803 | 815 | 802 | 813 | +1.25% | 38,700 | 84億2918万 | -4.47% | 29.6 | 0.81 |
| 03/27 | 787 | 804 | 787 | 803 | +1.26% | 49,200 | 83億2550万 | -5.97% | 29.23 | 0.8 |
| 03/26 | 792 | 795 | 786 | 793 | +0.25% | 31,100 | 82億2182万 | -7.58% | 28.87 | 0.79 |
| 03/25 | 797 | 807 | 791 | 791 | -0.88% | 58,000 | 82億108万 | -8.24% | 28.8 | 0.79 |
| 03/22 | 798 | 802 | 787 | 798 | 0% | 64,800 | 82億7366万 | -7.75% | 29.05 | 0.79 |
| 03/21 | 790 | 803 | 790 | 798 | +2.18% | 53,100 | 82億7366万 | -8.06% | 29.05 | 0.79 |
| 03/19 | 775 | 790 | 775 | 781 | +0.9% | 55,300 | 80億9740万 | -10.44% | 28.43 | 0.78 |
| 03/18 | 796 | 807 | 771 | 774 | -2.76% | 163,400 | 80億2483万 | -11.64% | 28.18 | 0.77 |
| 03/15 | 800 | 817 | 790 | 796 | -8.61% | 255,100 | 82億5292万 | -9.75% | 28.98 | 0.79 |
| 03/14 | 866 | 874 | 863 | 871 | +0.69% | 83,200 | 90億3052万 | -1.69% | 31.71 | 0.86 |
| 03/13 | 870 | 877 | 857 | 865 | -0.57% | 53,300 | 89億6832万 | -2.7% | 31.49 | 0.86 |
| 03/12 | 864 | 875 | 851 | 870 | +0.46% | 45,000 | 90億2016万 | -2.47% | 31.67 | 0.86 |
| 03/11 | 882 | 885 | 856 | 866 | -2.15% | 50,700 | 89億7868万 | -3.35% | 31.53 | 0.86 |
| 03/08 | 877 | 891 | 877 | 885 | +0.11% | 45,000 | 91億7568万 | -1.56% | 32.22 | 0.88 |
| 03/07 | 888 | 894 | 881 | 884 | -0.56% | 32,000 | 91億6531万 | -2.21% | 32.18 | 0.88 |
| 03/06 | 876 | 893 | 875 | 889 | +1.48% | 41,500 | 92億1715万 | -2.2% | 32.36 | 0.88 |
| 03/05 | 876 | 880 | 864 | 876 | -0.23% | 49,700 | 90億8236万 | -4.78% | 31.89 | 0.87 |
| 03/04 | 883 | 892 | 877 | 878 | -0.57% | 57,700 | 91億310万 | -5.59% | 31.96 | 0.87 |
| 03/01 | 896 | 898 | 882 | 883 | -1.34% | 51,900 | 91億5494万 | -5.96% | 32.14 | 0.88 |
| 02/29 | 898 | 899 | 891 | 895 | +0.11% | 32,400 | 92億7936万 | -5.69% | 32.58 | 0.89 |
| 02/28 | 898 | 906 | 894 | 894 | -0.56% | 46,200 | 92億6899万 | -6.68% | 32.55 | 0.89 |
| 02/27 | 881 | 899 | 881 | 899 | +2.04% | 37,100 | 93億2083万 | -7.03% | 32.73 | 0.89 |
| 02/26 | 895 | 899 | 881 | 881 | -1.34% | 62,600 | 91億3420万 | -9.73% | 32.07 | 0.87 |
| 02/22 | 900 | 903 | 888 | 893 | -1% | 39,800 | 92億5862万 | -9.25% | 32.51 | 0.89 |
| 02/21 | 896 | 902 | 894 | 902 | +0.89% | 40,200 | 93億5193万 | -9.07% | 32.84 | 0.9 |
| 02/20 | 909 | 915 | 894 | 894 | -0.78% | 46,400 | 92億6899万 | -10.6% | 32.55 | 0.89 |
| 02/19 | 878 | 903 | 878 | 901 | +2.62% | 45,400 | 93億4156万 | -10.53% | 32.8 | 0.89 |
| 02/16 | 869 | 884 | 863 | 878 | +1.15% | 41,100 | 91億310万 | -13.5% | 31.96 | 0.87 |
| 02/15 | 881 | 886 | 867 | 868 | -1.36% | 51,200 | 89億9942万 | -15.23% | 31.6 | 0.86 |
| 02/14 | 889 | 894 | 879 | 880 | -2.22% | 67,600 | 91億2384万 | -14.89% | 32.04 | 0.87 |
| 02/13 | 901 | 909 | 891 | 900 | +1.35% | 69,300 | 93億3120万 | -13.71% | 32.76 | 0.89 |
| 02/09 | 900 | 910 | 886 | 888 | -2.2% | 71,100 | 92億678万 | -15.51% | 32.33 | 0.88 |
| 02/08 | 912 | 917 | 891 | 908 | -0.55% | 102,900 | 94億1414万 | -14.26% | 33.05 | 0.9 |
| 02/07 | 936 | 937 | 913 | 913 | -2.87% | 125,700 | 94億6598万 | -14.27% | 33.24 | 0.91 |
| 02/06 | 938 | 947 | 936 | 940 | +0.11% | 48,000 | 97億4592万 | -12.15% | 34.22 | 0.93 |
| 02/05 | 965 | 965 | 939 | 939 | -1.88% | 108,800 | 97億3555万 | -12.49% | 34.18 | 0.93 |
| 02/02 | 963 | 971 | 955 | 957 | +0.53% | 90,100 | 99億2217万 | -10.98% | 34.84 | 0.95 |
| 02/01 | 992 | 992 | 947 | 952 | -4.61% | 194,300 | 98億7033万 | -11.52% | 34.66 | 0.94 |
| 01/31 | 1,016 | 1,028 | 994 | 998 | -2.63% | 152,400 | 103億4726万 | -7.51% | 8.03 | 0.99 |
| 01/30 | 1,036 | 1,049 | 1,024 | 1,025 | -10.95% | 361,000 | 106億2720万 | -5% | 8.25 | 1.02 |
| 01/29 | 1,130 | 1,152 | 1,128 | 1,151 | +2.22% | 237,300 | 119億3356万 | +6.87% | 9.26 | 1.14 |
| 01/26 | 1,120 | 1,134 | 1,116 | 1,126 | +0.54% | 166,900 | 116億7436万 | +5.33% | 9.06 | 1.12 |
| 01/25 | 1,113 | 1,126 | 1,110 | 1,120 | -0.09% | 86,900 | 116億1216万 | +5.46% | 9.01 | 1.11 |
| 01/24 | 1,107 | 1,126 | 1,106 | 1,121 | -0.62% | 114,900 | 116億2252万 | +6.26% | 9.02 | 1.11 |
| 01/23 | 1,121 | 1,129 | 1,105 | 1,128 | +0.27% | 158,700 | 116億9510万 | +7.53% | 9.08 | 1.12 |
| 01/22 | 1,108 | 1,125 | 1,099 | 1,125 | +2.18% | 165,300 | 116億6400万 | +7.86% | 9.05 | 1.12 |
| 01/19 | 1,106 | 1,106 | 1,097 | 1,101 | 0% | 77,000 | 114億1516万 | +6.27% | 8.86 | 1.09 |
| 01/18 | 1,087 | 1,101 | 1,086 | 1,101 | +1.29% | 64,700 | 114億1516万 | +6.48% | 8.86 | 1.09 |
| 01/17 | 1,092 | 1,105 | 1,083 | 1,087 | -0.09% | 102,900 | 112億7001万 | +5.33% | 8.75 | 1.08 |
| 01/16 | 1,096 | 1,096 | 1,080 | 1,088 | -0.27% | 110,000 | 112億8038万 | +5.53% | 8.76 | 1.08 |
| 01/15 | 1,089 | 1,101 | 1,088 | 1,091 | +0.28% | 106,800 | 113億1148万 | +5.82% | 8.78 | 1.08 |
| 01/12 | 1,107 | 1,114 | 1,084 | 1,088 | -1.18% | 119,900 | 112億8038万 | +5.53% | 8.76 | 1.08 |
| 01/11 | 1,116 | 1,120 | 1,101 | 1,101 | -0.81% | 138,100 | 114億1516万 | +6.79% | 8.86 | 1.09 |
| 01/10 | 1,125 | 1,130 | 1,110 | 1,110 | -1.25% | 121,700 | 115億848万 | +7.56% | 8.93 | 1.1 |
| 01/09 | 1,108 | 1,142 | 1,108 | 1,124 | +2.55% | 159,800 | 116億5363万 | +9.13% | 9.05 | 1.12 |
| 01/05 | 1,088 | 1,110 | 1,080 | 1,096 | +1.2% | 113,600 | 113億6332万 | +6.61% | 8.82 | 1.09 |
| 01/04 | 1,057 | 1,083 | 1,051 | 1,083 | +2.46% | 190,600 | 112億2854万 | +5.45% | 8.72 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 1,035 | 1,057 | 1,030 | 1,057 | +2.03% | 84,300 | 109億5897万 | +3.02% | 8.51 | 1.05 |
| 12/28 | 1,014 | 1,043 | 1,010 | 1,036 | +2.78% | 111,300 | 107億4124万 | +1.07% | 8.34 | 1.03 |
| 12/27 | 998 | 1,010 | 989 | 1,008 | +0.9% | 66,300 | 104億5094万 | -1.75% | 8.11 | 1 |
| 12/26 | 993 | 1,003 | 992 | 999 | +0.71% | 38,400 | 103億5763万 | -2.82% | 8.04 | 0.99 |
| 12/25 | 1,028 | 1,028 | 992 | 992 | -2.27% | 72,600 | 102億8505万 | -3.6% | 7.98 | 0.98 |
| 12/22 | 990 | 1,017 | 990 | 1,015 | +2.53% | 48,100 | 105億2352万 | -1.55% | 8.17 | 1.01 |
| 12/21 | 978 | 993 | 972 | 990 | +1.02% | 45,300 | 102億6432万 | -4.07% | 7.97 | 0.98 |
| 12/20 | 969 | 984 | 969 | 980 | +1.87% | 33,800 | 101億6064万 | -5.04% | 7.89 | 0.97 |
| 12/19 | 950 | 966 | 950 | 962 | +2.01% | 27,400 | 99億7401万 | -6.87% | 7.74 | 0.95 |
| 12/18 | 952 | 952 | 928 | 943 | -1.05% | 58,100 | 97億7702万 | -8.89% | 7.59 | 0.94 |
| 12/15 | 965 | 976 | 946 | 953 | -1.14% | 42,600 | 98億8070万 | -8.1% | 7.67 | 0.95 |
| 12/14 | 982 | 995 | 962 | 964 | -0.52% | 52,700 | 99億9475万 | -7.22% | 7.76 | 0.96 |
| 12/13 | 955 | 975 | 945 | 969 | +0.94% | 68,900 | 100億4659万 | -6.83% | 7.8 | 0.96 |
| 12/12 | 930 | 965 | 925 | 960 | -9% | 231,000 | 99億5328万 | -7.87% | 7.73 | 0.95 |
| 12/11 | 1,055 | 1,069 | 1,040 | 1,055 | +1.44% | 106,400 | 109億3824万 | +1.15% | 8.49 | 1.05 |
| 12/08 | 1,078 | 1,078 | 1,032 | 1,040 | -3.53% | 46,400 | 107億8272万 | -0.19% | 8.37 | 1.03 |
| 12/07 | 1,090 | 1,090 | 1,075 | 1,078 | -0.46% | 20,000 | 111億7670万 | +3.55% | 8.68 | 1.07 |
| 12/06 | 1,077 | 1,091 | 1,077 | 1,083 | +0.19% | 23,000 | 112億2854万 | +4.34% | 8.72 | 1.07 |
| 12/05 | 1,109 | 1,124 | 1,081 | 1,081 | -2.35% | 55,900 | 112億780万 | +4.65% | 8.7 | 1.07 |
| 12/04 | 1,115 | 1,119 | 1,095 | 1,107 | +0.27% | 30,000 | 114億7737万 | +7.58% | 8.91 | 1.1 |
| 12/01 | 1,070 | 1,115 | 1,065 | 1,104 | +3.08% | 46,800 | 114億4627万 | +8.02% | 8.89 | 1.1 |
| 11/30 | 1,069 | 1,074 | 1,054 | 1,071 | -0.28% | 15,600 | 111億412万 | +5.31% | 8.62 | 1.06 |
| 11/29 | 1,066 | 1,086 | 1,066 | 1,074 | -0.09% | 30,800 | 111億3523万 | +6.13% | 8.64 | 1.07 |
| 11/28 | 1,054 | 1,076 | 1,054 | 1,075 | +2.58% | 30,000 | 111億4560万 | +6.86% | 8.65 | 1.07 |
| 11/27 | 1,054 | 1,055 | 1,046 | 1,048 | +0.38% | 10,200 | 108億6566万 | +4.59% | 8.43 | 1.04 |
| 11/24 | 1,049 | 1,049 | 1,034 | 1,044 | -0.29% | 15,000 | 108億2419万 | +4.61% | 8.4 | 1.04 |
| 11/22 | 1,053 | 1,059 | 1,042 | 1,047 | -1.23% | 16,800 | 108億5529万 | +5.23% | 8.43 | 1.04 |
| 11/21 | 1,037 | 1,060 | 1,033 | 1,060 | +2.51% | 20,500 | 109億9008万 | +6.96% | 8.53 | 1.05 |
| 11/20 | 1,053 | 1,055 | 1,031 | 1,034 | -1.52% | 22,200 | 107億2051万 | +4.76% | 8.32 | 1.03 |
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 | |
| 2013年 1月期 | 229 457 12/6 | 95 191 10/4 190 10/3 他3件 | 455,400 227,700 12/6 | 956万 | 397万 | +56.13% 10/18 | -20.47% 8/15 |
| 2014年 1月期 | 338 676 4/9 | 182 363 2/27 | 258,400 129,200 4/8 | 1414万 | 759万 | +43.39% 4/8 | -18.61% 6/7 |
| 2015年 1月期 | 455 910 9/5 | 218 435 2/4 | 675,200 337,600 9/5 | 38億744万 | 18億2004万 | +32.82% 8/14 | -10.3% 2/5 |
| 2016年 1月期 | 452 904 1/4 | 328 656 8/25 | 133,000 66,500 1/27 | 37億8233万 | 27億4470万 | +6.58% 1/4 | -30.63% 2/12 |
| 2017年 1月期 | 980 1,960 12/26 | 275 550 2/12 | 446,400 223,200 3/15 | 82億64万 | 23億120万 | +37.59% 12/26 | -14.75% 2/7 |
| 2018年 1月期 | 1,636 9/1 | 725 2/17 | 419,500 6/13 | 136億9004万 | 60億6680万 | +55.11% 6/12 | -19.51% 2/14 |
| 2019年 1月期 | 1,265 2/2 | 640 12/25 | 484,400 3/13 | 131億1552万 | 66億3552万 | +10.36% 1/21 | -22.72% 12/25 |
| 2020年 1月期 | 937 1/14 | 637 1/31 | 430,800 1/15 | 97億1481万 | 66億441万 | +9.74% 1/7 | -27.03% 3/9 |
| 2021年 1月期 | 690 12/9 | 291 3/13 | 378,200 12/9 | 71億5392万 | 30億1708万 | +22.34% 5/28 | -40.49% 3/13 |
| 2022年 1月期 | 750 1/5 | 578 3/1 2/26 | 207,800 1/28 | 77億7600万 | 59億9270万 | +7.81% 6/8 | -16.54% 2/1 |
| 2023年 1月期 | 901 1/26 | 561 3/9 | 457,200 1/30 | 93億4156万 | 58億1644万 | +12.26% 12/16 | -12.37% 2/3 |
| 2024年 1月期 | 1,152 1/29 | 710 3/23 3/14 | 906,100 9/12 | 119億4393万 | 73億6128万 | +17.98% 9/27 | -15.52% 2/9 |
| 最新 | 761 2024/4/17 | 28,600 | 78億9004万 | -4.88% 800 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 117%（2.17倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/04/17 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
96円（2012/10/04） - 697%（7.97倍）
761円（4/17）