株価チャート
株価
4/18
- 前日 (4/17)
- 796
- 始値
- 795
- 高値
- 801
- 安値
- 795
- 終値 +0.63%
- 801
- 出来高 +33.33%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.38%
798 - 株価（25日）
移動平均値 - -0.12%
802 - 出来高（5日）
移動平均値 - -5.26%
3,800
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 | 795 | 801 | 795 | 801 | +0.63% | 3,600 | 48億549万 | -0.12% | 10.4 | 1.49 |
| 04/17 | 800 | 800 | 795 | 796 | -0.13% | 2,700 | 47億7549万 | -0.62% | 10.34 | 1.48 |
| 04/16 | 801 | 803 | 797 | 797 | -0.38% | 2,800 | 47億8149万 | -0.38% | 10.35 | 1.48 |
| 04/15 | 804 | 804 | 794 | 800 | +0.63% | 5,600 | 47億9949万 | +0.13% | 10.39 | 1.49 |
| 04/12 | 799 | 803 | 794 | 795 | -0.5% | 4,300 | 47億6949万 | -0.38% | 10.32 | 1.48 |
| 04/11 | 799 | 800 | 796 | 799 | 0% | 3,500 | 47億9349万 | +0.13% | 10.37 | 1.49 |
| 04/10 | 800 | 800 | 791 | 799 | -0.37% | 2,800 | 47億9349万 | +0.13% | 10.37 | 1.49 |
| 04/09 | 795 | 804 | 795 | 802 | +1.01% | 5,400 | 48億1148万 | +0.63% | 10.41 | 1.49 |
| 04/08 | 800 | 804 | 792 | 794 | -1.61% | 8,300 | 47億6349万 | -0.38% | 10.31 | 1.48 |
| 04/05 | 817 | 817 | 802 | 807 | -1.22% | 4,300 | 48億4148万 | +1.25% | 10.48 | 1.5 |
| 04/04 | 825 | 825 | 816 | 817 | -0.73% | 3,300 | 49億148万 | +2.51% | 10.61 | 1.52 |
| 04/03 | 827 | 827 | 811 | 823 | -0.84% | 5,500 | 49億3747万 | +3.26% | 10.69 | 1.53 |
| 04/02 | 815 | 830 | 813 | 830 | +3.75% | 11,100 | 49億7947万 | +4.27% | 10.78 | 1.55 |
| 04/01 | 825 | 825 | 796 | 800 | -3.03% | 11,400 | 47億9949万 | +0.63% | 10.39 | 1.49 |
| 03/29 | 813 | 825 | 809 | 825 | +1.1% | 6,000 | 49億4947万 | +3.77% | 10.71 | 1.54 |
| 03/28 | 812 | 817 | 811 | 816 | +0.49% | 1,000 | 48億9548万 | +2.77% | 10.6 | 1.52 |
| 03/27 | 817 | 818 | 806 | 812 | -0.85% | 3,000 | 48億7148万 | +2.27% | 10.54 | 1.51 |
| 03/26 | 810 | 819 | 807 | 819 | +2.38% | 12,000 | 49億1347万 | +3.41% | 10.63 | 1.53 |
| 03/25 | 805 | 805 | 793 | 800 | +0.88% | 5,300 | 47億9949万 | +1.27% | 10.39 | 1.49 |
| 03/22 | 787 | 793 | 786 | 793 | +0.38% | 3,300 | 47億5749万 | +0.51% | 10.3 | 1.48 |
| 03/21 | 795 | 808 | 778 | 790 | -0.38% | 27,000 | 47億3949万 | +0.25% | 10.26 | 1.47 |
| 03/19 | 800 | 800 | 790 | 793 | +0.38% | 1,800 | 47億5749万 | +0.76% | 10.3 | 1.48 |
| 03/18 | 771 | 790 | 771 | 790 | +2.6% | 6,600 | 47億3949万 | +0.64% | 10.26 | 1.47 |
| 03/15 | 781 | 781 | 770 | 770 | -1.41% | 2,500 | 46億1951万 | -1.79% | 10 | 1.43 |
| 03/14 | 781 | 781 | 779 | 781 | 0% | 1,000 | 46億8550万 | -0.38% | 10.14 | 1.46 |
| 03/13 | 777 | 789 | 777 | 781 | +1.83% | 1,700 | 46億8550万 | -0.26% | 10.14 | 1.46 |
| 03/12 | 772 | 772 | 767 | 767 | -0.65% | 900 | 46億151万 | -1.92% | 9.96 | 1.43 |
| 03/11 | 778 | 784 | 772 | 772 | -1.78% | 7,000 | 46億3150万 | -1.15% | 10.02 | 1.44 |
| 03/08 | 785 | 789 | 782 | 786 | 0% | 3,800 | 47億1550万 | +0.64% | 10.21 | 1.46 |
| 03/07 | 786 | 789 | 786 | 786 | 0% | 900 | 47億1550万 | +0.9% | 10.21 | 1.46 |
| 03/06 | 790 | 796 | 782 | 786 | -1.26% | 3,000 | 47億1550万 | +1.03% | 10.21 | 1.46 |
| 03/05 | 790 | 796 | 783 | 796 | +0.25% | 3,700 | 47億7549万 | +2.45% | 10.34 | 1.48 |
| 03/04 | 809 | 809 | 794 | 794 | -1% | 5,700 | 47億6349万 | +2.45% | 10.31 | 1.48 |
| 03/01 | 801 | 803 | 799 | 802 | -0.25% | 4,000 | 48億1148万 | +3.75% | 10.41 | 1.49 |
| 02/29 | 803 | 804 | 795 | 804 | +0.5% | 6,400 | 48億2348万 | +4.28% | 10.44 | 1.5 |
| 02/28 | 802 | 804 | 796 | 800 | -0.25% | 3,200 | 47億9949万 | +4.03% | 10.39 | 1.49 |
| 02/27 | 803 | 804 | 796 | 802 | -0.12% | 2,000 | 48億1148万 | +4.56% | 10.41 | 1.49 |
| 02/26 | 800 | 803 | 793 | 803 | +0.12% | 7,000 | 48億1748万 | +4.97% | 10.43 | 1.5 |
| 02/22 | 810 | 810 | 795 | 802 | -0.74% | 9,400 | 48億1148万 | +5.11% | 10.41 | 1.49 |
| 02/21 | 810 | 813 | 802 | 808 | +0.87% | 9,000 | 48億4748万 | +6.18% | 10.49 | 1.51 |
| 02/20 | 790 | 810 | 782 | 801 | +3.09% | 12,700 | 48億549万 | +5.53% | 10.4 | 1.49 |
| 02/19 | 771 | 782 | 770 | 777 | +1.17% | 8,600 | 46億6150万 | +2.64% | 10.09 | 1.45 |
| 02/16 | 771 | 771 | 757 | 768 | -0.39% | 8,100 | 46億751万 | +1.59% | 9.97 | 1.43 |
| 02/15 | 775 | 777 | 770 | 771 | +0.13% | 7,300 | 46億2550万 | +2.12% | 10.01 | 1.44 |
| 02/14 | 786 | 786 | 760 | 770 | +1.85% | 24,600 | 46億1951万 | +2.12% | 10 | 1.43 |
| 02/13 | 775 | 786 | 756 | 756 | -0.92% | 24,400 | 45億3551万 | +0.4% | 9.82 | 1.41 |
| 02/09 | 761 | 763 | 760 | 763 | +0.39% | 2,700 | 45億7751万 | +1.33% | 9.91 | 1.42 |
| 02/08 | 757 | 762 | 754 | 760 | 0% | 3,300 | 45億5951万 | +0.93% | 9.87 | 1.42 |
| 02/07 | 753 | 760 | 750 | 760 | +0.13% | 3,300 | 45億5951万 | +1.06% | 9.87 | 1.42 |
| 02/06 | 755 | 762 | 753 | 759 | +0.66% | 7,000 | 45億5351万 | +0.93% | 9.86 | 1.41 |
| 02/05 | 753 | 754 | 753 | 754 | +0.13% | 900 | 45億2352万 | +0.13% | 9.79 | 1.4 |
| 02/02 | 756 | 757 | 751 | 753 | -0.13% | 3,700 | 45億1752万 | -0.13% | 9.78 | 1.4 |
| 02/01 | 755 | 755 | 745 | 754 | -0.13% | 4,300 | 45億2352万 | 0% | 9.79 | 1.4 |
| 01/31 | 755 | 756 | 754 | 755 | +0.27% | 2,300 | 45億2951万 | +0.13% | 9.8 | 1.41 |
| 01/30 | 755 | 756 | 753 | 753 | 0% | 4,000 | 45億1752万 | -0.13% | 9.78 | 1.4 |
| 01/29 | 753 | 754 | 752 | 753 | +0.27% | 2,900 | 45億1752万 | -0.13% | 9.78 | 1.4 |
| 01/26 | 754 | 754 | 751 | 751 | -0.4% | 1,600 | 45億552万 | -0.4% | 9.75 | 1.4 |
| 01/25 | 750 | 754 | 750 | 754 | +0.53% | 2,100 | 45億2352万 | 0% | 9.79 | 1.4 |
| 01/24 | 754 | 754 | 750 | 750 | -0.53% | 1,600 | 44億9952万 | -0.53% | 9.74 | 1.4 |
| 01/23 | 757 | 757 | 750 | 754 | +0.27% | 4,600 | 45億2352万 | -0.13% | 9.79 | 1.4 |
| 01/22 | 751 | 755 | 746 | 752 | +0.13% | 6,900 | 45億1152万 | -0.4% | 9.76 | 1.4 |
| 01/19 | 750 | 751 | 749 | 751 | +0.13% | 2,500 | 45億552万 | -0.53% | 9.75 | 1.4 |
| 01/18 | 753 | 754 | 745 | 750 | +0.13% | 6,400 | 44億9952万 | -0.66% | 9.74 | 1.4 |
| 01/17 | 747 | 750 | 745 | 749 | -0.13% | 4,200 | 44億9352万 | -0.79% | 9.73 | 1.4 |
| 01/16 | 754 | 754 | 747 | 750 | -0.13% | 7,400 | 44億9952万 | -0.79% | 9.74 | 1.4 |
| 01/15 | 753 | 753 | 750 | 751 | -0.27% | 6,100 | 45億552万 | -0.79% | 9.75 | 1.4 |
| 01/12 | 752 | 754 | 750 | 753 | +0.13% | 3,800 | 45億1752万 | -0.66% | 9.78 | 1.4 |
| 01/11 | 750 | 754 | 750 | 752 | +0.27% | 7,000 | 45億1152万 | -0.79% | 9.76 | 1.4 |
| 01/10 | 748 | 751 | 748 | 750 | +0.4% | 1,000 | 44億9952万 | -1.06% | 9.74 | 1.4 |
| 01/09 | 751 | 753 | 745 | 747 | -0.53% | 9,500 | 44億8152万 | -1.58% | 9.7 | 1.39 |
| 01/05 | 758 | 758 | 748 | 751 | 0% | 3,400 | 45億552万 | -1.05% | 9.75 | 1.4 |
| 01/04 | 746 | 753 | 744 | 751 | +0.67% | 5,400 | 45億552万 | -1.05% | 9.75 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 753 | 753 | 736 | 746 | -0.8% | 8,300 | 44億7552万 | -1.71% | 9.88 | 1.39 |
| 12/28 | 760 | 761 | 735 | 752 | -5.88% | 13,900 | 45億1152万 | -0.92% | 9.96 | 1.4 |
| 12/27 | 763 | 820 | 763 | 799 | +5.55% | 27,500 | 47億9349万 | +5.27% | 10.59 | 1.49 |
| 12/26 | 759 | 765 | 757 | 757 | -0.13% | 11,600 | 45億4151万 | 0% | 10.03 | 1.41 |
| 12/25 | 756 | 760 | 752 | 758 | +0.26% | 18,400 | 45億4751万 | +0.13% | 10.04 | 1.41 |
| 12/22 | 750 | 759 | 750 | 756 | +0.8% | 5,600 | 45億3551万 | -0.13% | 10.02 | 1.41 |
| 12/21 | 754 | 754 | 747 | 750 | -1.06% | 13,300 | 44億9952万 | -0.92% | 9.94 | 1.4 |
| 12/20 | 756 | 758 | 755 | 758 | +0.26% | 2,800 | 45億4751万 | +0.13% | 10.04 | 1.41 |
| 12/19 | 760 | 760 | 754 | 756 | 0% | 4,700 | 45億3551万 | -0.13% | 10.02 | 1.41 |
| 12/18 | 759 | 759 | 755 | 756 | -0.4% | 2,500 | 45億3551万 | 0% | 10.02 | 1.41 |
| 12/15 | 760 | 760 | 755 | 759 | 0% | 5,300 | 45億5351万 | +0.53% | 10.06 | 1.41 |
| 12/14 | 755 | 759 | 755 | 759 | +0.4% | 1,600 | 45億5351万 | +0.8% | 10.06 | 1.41 |
| 12/13 | 758 | 762 | 755 | 756 | 0% | 5,000 | 45億3551万 | +0.67% | 10.02 | 1.41 |
| 12/12 | 755 | 758 | 754 | 756 | +0.27% | 3,400 | 45億3551万 | +0.93% | 10.02 | 1.41 |
| 12/11 | 756 | 761 | 753 | 754 | -0.13% | 3,500 | 45億2352万 | +0.8% | 9.99 | 1.4 |
| 12/08 | 767 | 767 | 755 | 755 | -1.56% | 6,200 | 45億2951万 | +1.07% | 10 | 1.41 |
| 12/07 | 760 | 768 | 760 | 767 | -0.39% | 3,100 | 46億151万 | +2.95% | 10.16 | 1.43 |
| 12/06 | 766 | 773 | 766 | 770 | -0.13% | 6,000 | 46億1951万 | +3.63% | 10.2 | 1.43 |
| 12/05 | 769 | 775 | 767 | 771 | +0.52% | 4,700 | 46億2550万 | +4.05% | 10.22 | 1.44 |
| 12/04 | 771 | 772 | 764 | 767 | +0.92% | 6,000 | 46億151万 | +3.79% | 10.16 | 1.43 |
| 12/01 | 755 | 760 | 755 | 760 | +0.53% | 4,600 | 45億5951万 | +3.26% | 10.07 | 1.42 |
| 11/30 | 754 | 759 | 754 | 756 | +0.27% | 4,400 | 45億3551万 | +3% | 10.02 | 1.41 |
| 11/29 | 751 | 755 | 744 | 754 | +0.53% | 5,700 | 45億2352万 | +2.86% | 9.99 | 1.4 |
| 11/28 | 751 | 752 | 749 | 750 | -0.13% | 6,300 | 44億9952万 | +2.6% | 9.94 | 1.4 |
| 11/27 | 751 | 755 | 751 | 751 | -0.27% | 2,600 | 45億552万 | +3.02% | 9.95 | 1.4 |
| 11/24 | 757 | 757 | 750 | 753 | 0% | 3,200 | 45億1752万 | +3.43% | 9.98 | 1.4 |
| 11/22 | 755 | 755 | 752 | 753 | +0.27% | 1,500 | 45億1752万 | +3.72% | 9.98 | 1.4 |
| 11/21 | 750 | 753 | 749 | 751 | -0.53% | 5,100 | 45億552万 | +3.59% | 9.95 | 1.4 |
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 12月期 | 2,400 7,200 5/15 | 933 2,799 12/24 | 3,001,200 1,000,400 3/14 | 98億280万 | 38億1083万 | +55.15% 5/13 | -28.84% 6/7 |
| 2014年 12月期 | 1,183 3,550 6/19 | 567 1,700 12/25 | 389,700 129,900 6/19 | 70億5207万 | 33億7705万 | +39.07% 6/19 | -13.75% 8/11 |
| 2015年 12月期 | 996 2,987 7/29 | 474 1,422 12/28 | 1,014,600 338,200 7/29 | 59億3367万 | 28億2480万 | +24.78% 7/28 | -22.32% 1/21 |
| 2016年 12月期 | 750 2,250 5/9 | 336 1,009 2/12 | 137,400 45,800 10/21 45,800 5/16 | 44億6962万 | 20億437万 | +25.47% 3/1 | -19.4% 2/12 |
| 2017年 12月期 | 633 1,900 6/26 | 427 1,280 12/25 | 68,400 22,800 2/3 | 37億7435万 | 25億4272万 | +22.14% 1/11 | -15.36% 11/17 |
| 2018年 12月期 | 648 1,945 1/11 | 307 920 12/25 | 480,900 160,300 1/11 | 38億6374万 | 18億2758万 | +47.05% 2/14 | -25.93% 12/25 |
| 2019年 12月期 | 1,500 7/10 | 313 938 1/4 | 442,800 147,600 6/10 | 89億3925万 | 18億6333万 | +48.56% 2/21 | -22.23% 8/15 |
| 2020年 12月期 | 2,090 10/13 | 399 3/23 | 2,724,800 9/17 | 124億5535万 | 23億7784万 | +60.01% 4/9 | -40.5% 3/13 |
| 2021年 12月期 | 1,444 1/27 | 790 12/2 | 623,300 9/22 | 86億551万 | 47億1495万 | +16.28% 5/25 | -15.27% 3/8 |
| 2022年 12月期 | 1,028 12/2 | 700 1/28 1/27 | 235,000 11/29 | 61億5350万 | 41億7781万 | +20.88% 11/30 | -12.87% 5/19 |
| 2023年 12月期 | 1,004 1/26 | 688 6/1 | 178,000 1/25 | 60億984万 | 41億2756万 | +5.24% 12/27 | -12.33% 2/22 |
| 最新 | 801 2024/4/18 | 3,600 | 48億549万 | -0.12% 802 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 196%（2.96倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
307円（2018/12/25） - 161%（2.61倍）
801円（4/18）