株価チャート
株価
4/23
- 前日 (4/22)
- 7,820
- 始値
- 7,900
- 高値
- 8,020
- 安値
- 7,770
- 終値 +1.79%
- 7,960
- 出来高 -51.02%
- 86,800
乖離率
- 株価（5日）
移動平均値 - +0.28%
7,938 - 株価（25日）
移動平均値 - +2.08%
7,798 - 出来高（5日）
移動平均値 - -18.74%
106,820
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 7,900 | 8,020 | 7,770 | 7,960 | +1.79% | 86,800 | 400億2447万 | +2.08% | 24.82 | 10.09 |
| 04/22 | 7,950 | 8,370 | 7,650 | 7,820 | -2.13% | 177,200 | 393億2052万 | +0.85% | 24.38 | 9.91 |
| 04/19 | 7,930 | 8,100 | 7,690 | 7,990 | -0.99% | 120,900 | 401億7531万 | +3.81% | 24.91 | 10.13 |
| 04/18 | 7,790 | 8,160 | 7,610 | 8,070 | +2.8% | 89,100 | 405億7757万 | +5.66% | 25.16 | 10.23 |
| 04/17 | 8,000 | 8,100 | 7,790 | 7,850 | +0.9% | 60,100 | 394億7137万 | +3.71% | 24.47 | 9.95 |
| 04/16 | 8,090 | 8,300 | 7,780 | 7,780 | -4.31% | 89,600 | 391億1939万 | +3.65% | 24.26 | 9.86 |
| 04/15 | 7,600 | 8,170 | 7,590 | 8,130 | +5.04% | 126,400 | 408億7926万 | +9.08% | 25.35 | 10.3 |
| 04/12 | 7,850 | 7,910 | 7,520 | 7,740 | -0.77% | 78,500 | 389億1826万 | +5.09% | 24.13 | 9.81 |
| 04/11 | 8,040 | 8,270 | 7,740 | 7,800 | -6.47% | 187,200 | 392億1996万 | +7.03% | 24.32 | 9.89 |
| 04/10 | 8,280 | 8,500 | 8,100 | 8,340 | -0.12% | 128,800 | 419億3518万 | +15.93% | 26 | 10.57 |
| 04/09 | 7,780 | 8,350 | 7,740 | 8,350 | +9.44% | 141,200 | 419億8547万 | +17.87% | 26.03 | 10.58 |
| 04/08 | 7,510 | 7,660 | 7,220 | 7,630 | +2.14% | 96,000 | 383億6516万 | +9.36% | 23.79 | 9.67 |
| 04/05 | 7,930 | 8,150 | 7,250 | 7,470 | -5.92% | 182,600 | 375億6065万 | +8.31% | 23.29 | 9.47 |
| 04/04 | 7,990 | 8,140 | 7,760 | 7,940 | -0.75% | 81,700 | 399億2390万 | +16.35% | 24.75 | 10.06 |
| 04/03 | 7,540 | 8,180 | 7,470 | 8,000 | +6.1% | 175,700 | 402億2560万 | +19.17% | 24.94 | 10.14 |
| 04/02 | 7,500 | 7,670 | 7,450 | 7,540 | +0.53% | 56,600 | 379億1262万 | +14.29% | 23.51 | 9.56 |
| 04/01 | 7,440 | 7,790 | 7,430 | 7,500 | +1.9% | 107,400 | 377億1150万 | +15.37% | 23.38 | 9.51 |
| 03/29 | 7,400 | 7,630 | 7,320 | 7,360 | -0.67% | 63,100 | 370億755万 | +14.93% | 22.95 | 9.33 |
| 03/28 | 7,510 | 7,630 | 7,340 | 7,410 | -4.51% | 98,300 | 372億5896万 | +17.4% | 23.1 | 9.39 |
| 03/27 | 8,030 | 8,050 | 7,650 | 7,760 | -2.39% | 118,200 | 390億1883万 | +24.68% | 24.19 | 9.84 |
| 03/26 | 8,240 | 8,460 | 7,910 | 7,950 | -1.73% | 92,600 | 399億7419万 | +29.75% | 24.79 | 10.08 |
| 03/25 | 7,870 | 8,370 | 7,750 | 8,090 | +3.45% | 170,200 | 406億7813万 | +34.41% | 25.22 | 10.25 |
| 03/22 | 7,390 | 7,920 | 7,390 | 7,820 | +6.98% | 155,200 | 393億2052万 | +32.43% | 24.38 | 9.91 |
| 03/21 | 7,490 | 7,490 | 7,250 | 7,310 | -0.41% | 85,600 | 367億5614万 | +25.71% | 22.79 | 9.27 |
| 03/19 | 6,890 | 7,640 | 6,860 | 7,340 | +7% | 358,000 | 369億698万 | +27.87% | 22.88 | 9.3 |
| 03/18 | 6,090 | 6,930 | 6,090 | 6,860 | +7.36% | 367,300 | 344億9345万 | +21.2% | 21.39 | 8.69 |
| 03/15 | 6,550 | 6,590 | 6,310 | 6,390 | -1.84% | 147,400 | 321億3019万 | +14.27% | 19.92 | 8.1 |
| 03/14 | 6,330 | 6,600 | 6,140 | 6,510 | +2.36% | 102,200 | 327億3358万 | +17.4% | 20.3 | 8.25 |
| 03/13 | 6,270 | 6,390 | 6,090 | 6,360 | +1.44% | 79,800 | 319億7935万 | +15.78% | 19.83 | 8.06 |
| 03/12 | 6,260 | 6,310 | 5,930 | 6,270 | -2.94% | 131,100 | 315億2681万 | +15.24% | 19.55 | 7.95 |
| 03/11 | 6,200 | 6,500 | 6,000 | 6,460 | +8.94% | 212,200 | 324億8217万 | +19.74% | 20.14 | 8.19 |
| 03/08 | 5,800 | 6,090 | 5,650 | 5,930 | +2.24% | 75,800 | 298億1722万 | +11.01% | 18.49 | 7.52 |
| 03/07 | 5,520 | 5,830 | 5,450 | 5,800 | +6.42% | 72,400 | 291億6356万 | +9.21% | 18.08 | 7.35 |
| 03/06 | 5,510 | 5,550 | 5,380 | 5,450 | -2.68% | 39,400 | 274億369万 | +3.36% | 16.99 | 6.91 |
| 03/05 | 5,580 | 5,680 | 5,520 | 5,600 | -1.41% | 24,600 | 281億5792万 | +6.61% | 17.46 | 7.1 |
| 03/04 | 5,620 | 5,880 | 5,620 | 5,680 | +1.07% | 72,600 | 285億6017万 | +8.79% | 17.71 | 7.2 |
| 03/01 | 5,640 | 5,690 | 5,460 | 5,620 | -0.35% | 62,100 | 282億5848万 | +8.12% | 17.52 | 7.12 |
| 02/29 | 5,250 | 5,840 | 5,210 | 5,640 | +9.09% | 166,900 | 283億5904万 | +8.82% | 17.58 | 7.15 |
| 02/28 | 5,180 | 5,230 | 5,090 | 5,170 | +1.37% | 20,300 | 259億9579万 | +0.19% | 16.12 | 6.55 |
| 02/27 | 5,180 | 5,220 | 5,070 | 5,100 | -0.97% | 17,000 | 256億4382万 | -1.26% | 15.9 | 6.46 |
| 02/26 | 5,060 | 5,210 | 5,050 | 5,150 | +1.78% | 26,600 | 258億9523万 | -0.48% | 16.06 | 6.53 |
| 02/22 | 5,110 | 5,170 | 5,020 | 5,060 | 0% | 25,300 | 254億4269万 | -2.52% | 15.78 | 6.41 |
| 02/21 | 5,200 | 5,230 | 5,050 | 5,060 | -2.88% | 37,300 | 254億4269万 | -2.79% | 15.78 | 6.41 |
| 02/20 | 5,300 | 5,370 | 5,210 | 5,210 | -2.43% | 33,900 | 261億9692万 | +0.06% | 16.24 | 6.6 |
| 02/19 | 5,140 | 5,340 | 5,140 | 5,340 | +1.71% | 33,000 | 268億5058万 | +2.65% | 16.65 | 6.77 |
| 02/16 | 5,270 | 5,380 | 5,190 | 5,250 | 0% | 47,600 | 263億9805万 | +1.2% | 16.37 | 6.65 |
| 02/15 | 5,550 | 5,600 | 5,210 | 5,250 | -5.75% | 57,500 | 263億9805万 | +1.47% | 16.37 | 6.65 |
| 02/14 | 5,390 | 5,620 | 5,390 | 5,570 | +2.77% | 78,200 | 280億707万 | +8.28% | 17.37 | 7.06 |
| 02/13 | 5,520 | 5,540 | 5,240 | 5,420 | +1.31% | 95,600 | 272億5284万 | +6.27% | 16.9 | 6.87 |
| 02/09 | 5,160 | 5,450 | 5,140 | 5,350 | +3.88% | 66,300 | 269億87万 | +5.88% | 16.68 | 6.78 |
| 02/08 | 5,190 | 5,200 | 5,080 | 5,150 | -1.34% | 41,600 | 258億9523万 | +2.84% | 16.06 | 6.53 |
| 02/07 | 5,160 | 5,220 | 5,070 | 5,220 | +0.19% | 32,300 | 262億4720万 | +4.99% | 16.27 | 6.62 |
| 02/06 | 5,050 | 5,260 | 5,030 | 5,210 | +2.96% | 42,800 | 261億9692万 | +5.77% | 16.24 | 6.6 |
| 02/05 | 5,130 | 5,150 | 4,995 | 5,060 | -1.17% | 46,800 | 254億4269万 | +3.65% | 15.78 | 6.41 |
| 02/02 | 5,160 | 5,200 | 5,050 | 5,120 | -0.19% | 36,900 | 257億4438万 | +5.74% | 15.96 | 6.49 |
| 02/01 | 5,070 | 5,150 | 4,980 | 5,130 | -0.77% | 53,300 | 257億9466万 | +6.88% | 15.99 | 6.5 |
| 01/31 | 4,835 | 5,180 | 4,810 | 5,170 | +6.93% | 83,700 | 259億9579万 | +8.73% | 17.69 | 6.55 |
| 01/30 | 5,010 | 5,120 | 4,740 | 4,835 | -2.32% | 168,600 | 243億1134万 | +2.76% | 16.55 | 6.13 |
| 01/29 | 4,950 | 5,040 | 4,880 | 4,950 | +2.91% | 100,300 | 248億8959万 | +5.88% | 16.94 | 6.27 |
| 01/26 | 5,080 | 5,100 | 4,810 | 4,810 | -5.87% | 117,400 | 241億8564万 | +3.75% | 16.46 | 6.1 |
| 01/25 | 5,230 | 5,330 | 5,100 | 5,110 | -2.48% | 59,600 | 256億9410万 | +11.4% | 17.49 | 6.48 |
| 01/24 | 5,050 | 5,340 | 5,050 | 5,240 | +3.35% | 109,100 | 263億4776万 | +15.55% | 17.93 | 6.64 |
| 01/23 | 5,240 | 5,300 | 5,070 | 5,070 | -4.16% | 91,700 | 254億9297万 | +13.22% | 17.35 | 6.43 |
| 01/22 | 5,310 | 5,370 | 5,200 | 5,290 | -1.12% | 72,700 | 265億9917万 | +19.09% | 18.1 | 6.71 |
| 01/19 | 5,600 | 5,670 | 5,310 | 5,350 | -3.6% | 129,300 | 269億87万 | +22.06% | 18.31 | 6.78 |
| 01/18 | 5,500 | 5,580 | 5,310 | 5,550 | +2.4% | 167,500 | 279億651万 | +29.31% | 18.99 | 7.03 |
| 01/17 | 5,100 | 5,560 | 5,030 | 5,420 | +6.48% | 159,400 | 272億5284万 | +29.57% | 18.55 | 6.87 |
| 01/16 | 5,300 | 5,350 | 5,080 | 5,090 | -0.2% | 88,900 | 255億9353万 | +24.82% | 17.42 | 6.45 |
| 01/15 | 4,950 | 5,130 | 4,900 | 5,100 | +2.2% | 71,900 | 256億4382万 | +27.82% | 17.45 | 6.46 |
| 01/12 | 4,860 | 5,150 | 4,810 | 4,990 | +2.04% | 171,600 | 250億9071万 | +27.88% | 17.08 | 6.32 |
| 01/11 | 4,690 | 4,905 | 4,600 | 4,890 | +8.67% | 156,000 | 245億8789万 | +27.91% | 16.74 | 6.2 |
| 01/10 | 4,495 | 4,545 | 4,375 | 4,500 | +0.33% | 83,200 | 226億2690万 | +20% | 15.4 | 5.7 |
| 01/09 | 4,240 | 4,485 | 4,225 | 4,485 | +6.03% | 94,100 | 225億5147万 | +21.38% | 15.35 | 5.68 |
| 01/05 | 4,295 | 4,320 | 4,155 | 4,230 | +0.12% | 47,900 | 212億6928万 | +16.24% | 14.48 | 5.36 |
| 01/04 | 4,210 | 4,245 | 4,105 | 4,225 | -0.59% | 59,300 | 212億4414万 | +17.49% | 14.46 | 5.36 |
| 2023 | ||||||||||
| 12/29 | 4,085 | 4,280 | 4,070 | 4,250 | +4.04% | 82,600 | 213億6985万 | +19.55% | 14.55 | 5.39 |
| 12/28 | 4,090 | 4,135 | 4,005 | 4,085 | -0.61% | 50,000 | 205億4019万 | +16.22% | 13.98 | 5.18 |
| 12/27 | 4,055 | 4,130 | 3,975 | 4,110 | +1.36% | 60,400 | 206億6590万 | +18.04% | 14.07 | 5.21 |
| 12/26 | 4,070 | 4,070 | 3,965 | 4,055 | -0.49% | 56,700 | 203億8935万 | +17.67% | 13.88 | 5.14 |
| 12/25 | 3,995 | 4,245 | 3,990 | 4,075 | +2% | 85,100 | 204億8991万 | +19.4% | 13.95 | 5.17 |
| 12/22 | 3,920 | 4,080 | 3,890 | 3,995 | +2.04% | 69,200 | 200億8765万 | +18.34% | 13.67 | 5.06 |
| 12/21 | 4,015 | 4,015 | 3,865 | 3,915 | -4.16% | 122,500 | 196億8540万 | +17.11% | 13.4 | 4.96 |
| 12/20 | 4,040 | 4,150 | 3,930 | 4,085 | +2.9% | 147,400 | 205億4019万 | +23.3% | 13.98 | 5.18 |
| 12/19 | 3,665 | 3,970 | 3,645 | 3,970 | +10.12% | 262,700 | 199億6195万 | +21.15% | 13.59 | 5.03 |
| 12/18 | 3,765 | 3,860 | 3,525 | 3,605 | -5.01% | 249,600 | 181億2666万 | +11.09% | 12.34 | 4.57 |
| 12/15 | 3,750 | 3,805 | 3,580 | 3,795 | -0.65% | 218,400 | 190億8201万 | +17.6% | 12.99 | 4.81 |
| 12/14 | 4,175 | 4,235 | 3,760 | 3,820 | -8.61% | 356,500 | 192億772万 | +19.19% | 13.07 | 4.84 |
| 12/13 | 4,095 | 4,265 | 3,625 | 4,180 | +10.14% | 1,087,300 | 210億1787万 | +31.32% | 14.31 | 5.3 |
| 12/12 | 3,795 | 3,795 | 3,795 | 3,795 | +22.62% | 41,200 | 190億8201万 | +20.67% | 12.99 | 4.81 |
| 12/11 | 2,817 | 3,100 | 2,817 | 3,095 | +10.14% | 212,600 | 155億6227万 | -1.02% | 10.59 | 3.92 |
| 12/08 | 2,777 | 2,827 | 2,750 | 2,810 | +0.11% | 50,700 | 141億2924万 | -10.42% | 9.62 | 3.56 |
| 12/07 | 2,869 | 2,869 | 2,781 | 2,807 | -2.26% | 52,200 | 141億1415万 | -11.31% | 9.61 | 3.56 |
| 12/06 | 2,886 | 2,909 | 2,838 | 2,872 | -1.03% | 78,000 | 144億4099万 | -10.17% | 9.83 | 3.64 |
| 12/05 | 2,996 | 3,005 | 2,900 | 2,902 | -4.07% | 89,500 | 145億9183万 | -9.99% | 9.93 | 3.68 |
| 12/04 | 3,070 | 3,085 | 3,020 | 3,025 | -1.47% | 39,100 | 152億1030万 | -6.98% | 10.35 | 3.83 |
| 12/01 | 3,075 | 3,130 | 3,020 | 3,070 | -1.92% | 62,300 | 154億3657万 | -6.14% | 10.51 | 3.89 |
| 11/30 | 3,055 | 3,135 | 3,040 | 3,130 | +1.46% | 40,200 | 157億3826万 | -5.01% | 10.71 | 3.97 |
| 11/29 | 3,125 | 3,150 | 3,045 | 3,085 | -2.06% | 38,100 | 155億1199万 | -6.85% | 10.56 | 3.91 |
| 11/28 | 3,165 | 3,215 | 3,125 | 3,150 | -1.41% | 32,100 | 158億3883万 | -5.12% | 10.78 | 3.99 |
| 11/27 | 3,250 | 3,255 | 3,170 | 3,195 | -1.69% | 26,500 | 160億6509万 | -4.03% | 10.93 | 4.05 |
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 | 181 108,000 1/19 108,500 1/16 | 115 69,000 10/10 | 19,200 32 9/30 | - | - | +28.77% 12/12 | -23.33% 10/10 |
| 2010年 1月期 | 242 145,000 1/20 145,000 1/19 | 128 76,600 3/4 | 37,200 62 3/10 | - | - | +20.48% 6/15 | -7.53% 2/22 |
| 2011年 1月期 | 320 192,000 4/27 | 170 102,000 11/15 102,000 10/27 他2件 | 101,400 169 4/27 | 15億8016万 | 8億3946万 | +39.22% 4/27 | -19.6% 8/31 |
| 2012年 1月期 | 203 121,900 2/10 122,000 2/9 | 133 80,000 3/15 | 48,000 80 1/27 | 10億406万 | 6億5840万 | +11.63% 1/6 | -24.99% 3/15 |
| 2013年 1月期 | 160 95,900 5/10 | 128 76,900 11/13 | 43,800 73 1/23 | 7億8925万 | 6億3288万 | +9.04% 1/22 | -8.91% 11/13 |
| 2014年 1月期 | 159 955 5/8 | 125 752 1/29 | 33,600 5,600 5/8 | 7億8596万 | 6億1889万 | +4.85% 4/10 | -6.94% 6/7 |
| 2015年 1月期 | 330 1,980 1/23 | 129 772 2/17 | 118,800 19,800 1/23 | 16億2954万 | 6億3535万 | +40.59% 1/23 | -9.35% 10/17 |
| 2016年 1月期 | 893 5,360 7/23 | 270 1,619 2/5 | 393,600 65,600 3/13 | 44億1128万 | 13億3243万 | +49.89% 3/12 | -21.45% 8/25 |
| 2017年 1月期 | 800 1,600 3/17 1,600 3/15 | 520 1,040 11/9 | 67,400 33,700 12/12 | 39億5040万 | 25億6776万 | +18.46% 3/15 | -14.33% 6/24 |
| 2018年 1月期 | 759 1,517 12/28 | 570 1,140 4/24 1,140 4/21 他2件 | 85,000 42,500 1/29 | 37億4547万 | 28億1466万 | +10.62% 12/27 | -13.49% 2/6 |
| 2019年 1月期 | 862 1,724 12/12 | 618 1,235 2/6 | 82,600 41,300 12/12 | 42億5655万 | 30億4921万 | +7.73% 3/16 | -10.43% 12/25 |
| 2020年 1月期 | 1,351 2,702 1/17 | 725 1,450 2/1 | 110,000 55,000 12/11 | 66億7123万 | 35億8005万 | +18.76% 1/16 | -28.44% 2/28 |
| 2021年 1月期 | 1,215 2,430 2/13 | 590 1,180 3/17 | 54,800 27,400 2/28 | 59億9967万 | 29億1342万 | +19.66% 5/11 | -30.89% 3/16 |
| 2022年 1月期 | 971 1,942 11/25 | 902 1,804 2/24 1,804 2/19 他2件 | 38,400 19,200 7/29 | 48億6451万 | 44億5407万 | +2.81% 4/7 | -3.68% 8/6 |
| 2023年 1月期 | 1,300 2,599 12/13 | 905 1,810 3/15 | 39,800 19,900 7/28 | 65億3414万 | 45億4038万 | +11.93% 12/13 | -2.92% 2/1 |
| 2024年 1月期 | 5,670 1/19 | 1,190 2,380 2/1 | 1,087,300 12/13 | 285億989万 | 59億8355万 | +31.34% 12/13 | -21.49% 10/16 |
| 最新 | 7,960 2024/4/23 | 86,800 | 400億2447万 | +2.08% 7,798 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/29 vs 2007/12/28
- 4%（1.04倍）
- 2009/12/30 vs 2008/12/29
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 44%（1.44倍）
- 2015/12/30 vs 2014/12/30
- 304%（4.04倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 235%（3.35倍）
- 2024/04/23 vs 2023/12/29
- 87%（1.87倍）
- 過去安値
115円（2008/10/10） - 6822%（69.22倍）
7,960円（4/23）