株価チャート
株価
4/23
- 前日 (4/22)
- 290
- 始値
- 292
- 高値
- 302
- 安値
- 291
- 終値 +2.07%
- 296
- 出来高 +60.16%
- 59,100
乖離率
- 株価（5日）
移動平均値 - +1.37%
292 - 株価（25日）
移動平均値 - -2.95%
305 - 出来高（5日）
移動平均値 - +5.16%
56,200
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 | 292 | 302 | 291 | 296 | +2.07% | 59,100 | 47億2587万 | -2.95% | 49.92 | 0.76 |
| 04/22 | 286 | 291 | 286 | 290 | +1.05% | 36,900 | 46億3008万 | -4.92% | 48.91 | 0.74 |
| 04/19 | 296 | 296 | 287 | 287 | -2.71% | 80,200 | 45億8218万 | -6.51% | 48.41 | 0.73 |
| 04/18 | 289 | 298 | 289 | 295 | +1.03% | 36,800 | 47億991万 | -4.22% | 49.76 | 0.75 |
| 04/17 | 294 | 295 | 288 | 292 | -1.35% | 68,000 | 46億6201万 | -5.81% | 49.25 | 0.75 |
| 04/16 | 297 | 297 | 292 | 296 | -1.33% | 85,000 | 47億2587万 | -4.82% | 49.92 | 0.76 |
| 04/15 | 298 | 301 | 298 | 300 | -0.66% | 38,800 | 47億8974万 | -4.15% | 50.6 | 0.77 |
| 04/12 | 303 | 305 | 302 | 302 | 0% | 11,800 | 48億2167万 | -3.82% | 50.94 | 0.77 |
| 04/11 | 304 | 304 | 300 | 302 | -1.31% | 23,500 | 48億2167万 | -4.43% | 50.94 | 0.77 |
| 04/10 | 303 | 308 | 303 | 306 | +0.33% | 27,200 | 48億8553万 | -3.77% | 51.61 | 0.78 |
| 04/09 | 303 | 306 | 303 | 305 | +0.99% | 36,000 | 48億6956万 | -4.39% | 51.44 | 0.78 |
| 04/08 | 306 | 307 | 298 | 302 | -1.31% | 80,100 | 48億2167万 | -5.33% | 50.94 | 0.77 |
| 04/05 | 302 | 307 | 301 | 306 | 0% | 62,100 | 48億8553万 | -4.38% | 51.61 | 0.78 |
| 04/04 | 306 | 306 | 303 | 306 | 0% | 24,800 | 48億8553万 | -4.67% | 51.61 | 0.78 |
| 04/03 | 302 | 309 | 300 | 306 | 0% | 46,000 | 48億8553万 | -4.97% | 51.61 | 0.78 |
| 04/02 | 313 | 313 | 303 | 306 | -2.55% | 79,700 | 48億8553万 | -5.26% | 51.61 | 0.78 |
| 04/01 | 314 | 316 | 307 | 314 | -0.32% | 67,700 | 50億1326万 | -3.09% | 52.96 | 0.8 |
| 03/29 | 314 | 316 | 312 | 315 | +0.64% | 43,400 | 50億2922万 | -2.78% | 53.13 | 0.81 |
| 03/28 | 305 | 314 | 305 | 313 | +2.96% | 169,700 | 49億9729万 | -3.69% | 52.79 | 0.8 |
| 03/27 | 308 | 308 | 303 | 304 | -1.94% | 74,300 | 48億5360万 | -6.46% | 51.27 | 0.78 |
| 03/26 | 310 | 310 | 306 | 310 | 0% | 61,000 | 49億4939万 | -4.91% | 52.29 | 0.79 |
| 03/25 | 312 | 317 | 310 | 310 | -1.59% | 94,900 | 49億4939万 | -4.91% | 52.29 | 0.79 |
| 03/22 | 319 | 320 | 311 | 315 | -0.94% | 81,700 | 50億2922万 | -3.67% | 53.13 | 0.81 |
| 03/21 | 320 | 320 | 315 | 318 | 0% | 57,700 | 50億7712万 | -3.64% | 53.63 | 0.81 |
| 03/19 | 322 | 323 | 315 | 318 | -0.31% | 83,500 | 50億7712万 | -4.5% | 53.63 | 0.81 |
| 03/18 | 324 | 324 | 316 | 319 | -1.24% | 124,000 | 50億9309万 | -5.06% | 53.8 | 0.82 |
| 03/15 | 321 | 327 | 319 | 323 | 0% | 51,600 | 51億5695万 | -4.44% | 54.48 | 0.83 |
| 03/14 | 328 | 328 | 322 | 323 | -1.52% | 35,400 | 51億5695万 | -5.28% | 54.48 | 0.83 |
| 03/13 | 339 | 339 | 326 | 328 | -2.67% | 48,600 | 52億3678万 | -4.65% | 55.32 | 0.84 |
| 03/12 | 328 | 338 | 324 | 337 | +2.74% | 95,500 | 53億8047万 | -2.88% | 56.84 | 0.86 |
| 03/11 | 333 | 335 | 325 | 328 | -3.81% | 93,200 | 52億3678万 | -6.29% | 55.32 | 0.84 |
| 03/08 | 335 | 344 | 333 | 341 | +0.29% | 159,500 | 54億4433万 | -3.67% | 57.51 | 0.87 |
| 03/07 | 368 | 368 | 340 | 340 | -4.49% | 334,100 | 54億2837万 | -4.76% | 57.35 | 0.87 |
| 03/06 | 320 | 365 | 319 | 356 | +10.9% | 892,100 | 56億8382万 | -1.39% | 60.04 | 0.91 |
| 03/05 | 318 | 323 | 313 | 321 | +1.26% | 131,300 | 51億2502万 | -11.81% | 54.14 | 0.82 |
| 03/04 | 319 | 323 | 316 | 317 | -0.31% | 101,700 | 50億6115万 | -13.86% | 53.47 | 0.81 |
| 03/01 | 328 | 329 | 318 | 318 | -2.75% | 104,400 | 50億7712万 | -14.52% | 53.63 | 0.81 |
| 02/29 | 336 | 336 | 327 | 327 | -2.68% | 74,600 | 52億2081万 | -13.03% | 55.15 | 0.84 |
| 02/28 | 334 | 340 | 333 | 336 | +0.6% | 65,000 | 53億6450万 | -11.35% | 56.67 | 0.86 |
| 02/27 | 328 | 335 | 325 | 334 | +1.52% | 120,600 | 53億3257万 | -12.79% | 56.33 | 0.85 |
| 02/26 | 326 | 334 | 324 | 329 | +1.54% | 95,000 | 52億5274万 | -14.77% | 55.49 | 0.84 |
| 02/22 | 330 | 335 | 322 | 324 | -1.22% | 155,900 | 51億7291万 | -16.49% | 54.65 | 0.83 |
| 02/21 | 327 | 330 | 323 | 328 | -0.61% | 101,600 | 52億3678万 | -15.9% | 55.32 | 0.84 |
| 02/20 | 323 | 338 | 322 | 330 | +2.8% | 191,300 | 52億6871万 | -15.82% | 55.66 | 0.84 |
| 02/19 | 317 | 324 | 313 | 321 | +1.58% | 269,200 | 51億2502万 | -18.53% | 54.14 | 0.82 |
| 02/16 | 329 | 330 | 316 | 316 | -5.39% | 383,700 | 50億4519万 | -20.2% | 53.3 | 0.81 |
| 02/15 | 350 | 352 | 331 | 334 | -14.8% | 479,800 | 53億3257万 | -16.08% | 56.33 | 0.85 |
| 02/14 | 394 | 394 | 382 | 392 | -0.51% | 162,600 | 62億5859万 | -2% | 66.12 | 1 |
| 02/13 | 383 | 394 | 383 | 394 | +2.87% | 112,100 | 62億9052万 | -1.25% | 66.45 | 1.01 |
| 02/09 | 380 | 388 | 380 | 383 | +1.06% | 83,100 | 61億1490万 | -3.77% | 64.6 | 0.98 |
| 02/08 | 394 | 394 | 379 | 379 | -3.32% | 245,300 | 60億5103万 | -4.05% | 63.92 | 0.97 |
| 02/07 | 392 | 401 | 391 | 392 | -0.25% | 104,400 | 62億5859万 | -0.25% | 66.12 | 1 |
| 02/06 | 407 | 407 | 393 | 393 | -3.44% | 223,000 | 62億7455万 | +1.03% | 66.28 | 1 |
| 02/05 | 410 | 419 | 403 | 407 | 0% | 240,500 | 64億9808万 | +5.71% | 68.65 | 1.04 |
| 02/02 | 420 | 421 | 406 | 407 | -4.01% | 246,000 | 64億9808万 | +6.82% | 68.65 | 1.04 |
| 02/01 | 425 | 430 | 420 | 424 | 0% | 164,500 | 67億6949万 | +12.77% | 71.51 | 1.08 |
| 01/31 | 433 | 434 | 421 | 424 | -2.08% | 165,900 | 67億6949万 | +14.29% | 71.51 | 1.08 |
| 01/30 | 435 | 435 | 424 | 433 | -0.69% | 215,900 | 69億1319万 | +18.31% | 73.03 | 1.11 |
| 01/29 | 435 | 440 | 428 | 436 | +2.83% | 396,400 | 69億6108万 | +20.78% | 73.54 | 1.11 |
| 01/26 | 419 | 435 | 412 | 424 | +1.19% | 293,700 | 67億6949万 | +19.1% | 71.51 | 1.08 |
| 01/25 | 408 | 419 | 406 | 419 | +2.7% | 195,200 | 66億8967万 | +19.37% | 70.67 | 1.07 |
| 01/24 | 417 | 419 | 407 | 408 | -0.24% | 174,400 | 65億1404万 | +17.58% | 68.81 | 1.04 |
| 01/23 | 425 | 428 | 404 | 409 | -3.99% | 470,900 | 65億3001万 | +19.59% | 68.98 | 1.05 |
| 01/22 | 419 | 428 | 410 | 426 | +2.65% | 438,400 | 68億143万 | +26.04% | 71.85 | 1.09 |
| 01/19 | 385 | 416 | 378 | 415 | +8.92% | 627,300 | 66億2580万 | +24.62% | 69.99 | 1.06 |
| 01/18 | 372 | 381 | 372 | 381 | +1.6% | 62,400 | 60億8296万 | +16.16% | 64.26 | 0.97 |
| 01/17 | 376 | 380 | 370 | 375 | -0.27% | 170,200 | 59億8717万 | +15.38% | 63.25 | 0.96 |
| 01/16 | 380 | 388 | 376 | 376 | -1.31% | 124,700 | 60億314万 | +16.41% | 63.42 | 0.96 |
| 01/15 | 372 | 387 | 372 | 381 | +2.7% | 307,400 | 60億8296万 | +19.06% | 64.26 | 0.97 |
| 01/12 | 372 | 383 | 364 | 371 | -0.8% | 266,700 | 59億2331万 | +17.03% | 62.57 | 0.95 |
| 01/11 | 384 | 386 | 374 | 374 | -2.6% | 304,600 | 59億7120万 | +19.11% | 63.08 | 0.96 |
| 01/10 | 374 | 387 | 366 | 384 | +3.78% | 577,400 | 61億3086万 | +23.87% | 64.77 | 0.98 |
| 01/09 | 370 | 373 | 359 | 370 | +3.93% | 601,900 | 59億734万 | +20.52% | 62.41 | 0.95 |
| 01/05 | 323 | 357 | 323 | 356 | +10.56% | 778,500 | 56億8382万 | +17.11% | 60.04 | 0.91 |
| 01/04 | 308 | 322 | 307 | 322 | +5.23% | 148,800 | 51億4098万 | +6.62% | 54.31 | 0.82 |
| 2023 | ||||||||||
| 12/29 | 303 | 308 | 303 | 306 | +0.99% | 41,800 | 48億8553万 | +1.66% | 21.18 | 0.78 |
| 12/28 | 297 | 305 | 295 | 303 | +0.33% | 111,100 | 48億3763万 | +0.66% | 20.97 | 0.77 |
| 12/27 | 297 | 302 | 296 | 302 | +2.37% | 145,400 | 48億2167万 | +0.33% | 20.9 | 0.77 |
| 12/26 | 299 | 299 | 294 | 295 | +0.34% | 128,200 | 47億991万 | -1.99% | 20.42 | 0.75 |
| 12/25 | 300 | 300 | 294 | 294 | -1.01% | 113,400 | 46億9394万 | -2.65% | 20.35 | 0.75 |
| 12/22 | 301 | 304 | 297 | 297 | -2.62% | 70,500 | 47億4184万 | -1.66% | 20.56 | 0.76 |
| 12/21 | 302 | 307 | 302 | 305 | -0.33% | 38,900 | 48億6956万 | +0.99% | 21.11 | 0.78 |
| 12/20 | 305 | 307 | 304 | 306 | +0.33% | 85,600 | 48億8553万 | +1.66% | 21.18 | 0.78 |
| 12/19 | 300 | 307 | 300 | 305 | +1.33% | 47,200 | 48億6956万 | +1.33% | 21.11 | 0.78 |
| 12/18 | 305 | 305 | 296 | 301 | -0.33% | 54,900 | 48億570万 | 0% | 20.84 | 0.77 |
| 12/15 | 293 | 302 | 293 | 302 | +3.42% | 76,100 | 48億2167万 | +0.33% | 20.9 | 0.77 |
| 12/14 | 300 | 303 | 292 | 292 | -3.63% | 103,800 | 46億6201万 | -3.31% | 20.21 | 0.75 |
| 12/13 | 303 | 303 | 299 | 303 | 0% | 68,300 | 48億3763万 | +0.33% | 20.97 | 0.77 |
| 12/12 | 301 | 308 | 298 | 303 | +0.66% | 60,100 | 48億3763万 | +0.33% | 20.97 | 0.77 |
| 12/11 | 306 | 309 | 300 | 301 | -0.99% | 114,900 | 48億570万 | -0.33% | 20.84 | 0.77 |
| 12/08 | 308 | 325 | 303 | 304 | -2.25% | 216,400 | 48億5360万 | +0.66% | 21.04 | 0.78 |
| 12/07 | 313 | 317 | 310 | 311 | -0.64% | 106,900 | 49億6536万 | +2.98% | 21.53 | 0.79 |
| 12/06 | 300 | 314 | 300 | 313 | +4.68% | 136,600 | 49億9729万 | +3.99% | 21.67 | 0.8 |
| 12/05 | 294 | 303 | 293 | 299 | +2.4% | 94,800 | 47億7377万 | -0.33% | 20.7 | 0.76 |
| 12/04 | 293 | 295 | 289 | 292 | -0.68% | 59,900 | 46億6201万 | -2.67% | 20.21 | 0.75 |
| 12/01 | 298 | 298 | 294 | 294 | -1.67% | 56,600 | 46億9394万 | -2% | 20.35 | 0.75 |
| 11/30 | 300 | 303 | 299 | 299 | 0% | 27,500 | 47億7377万 | -0.33% | 20.7 | 0.76 |
| 11/29 | 300 | 303 | 299 | 299 | -0.33% | 30,900 | 47億7377万 | -0.33% | 20.7 | 0.76 |
| 11/28 | 304 | 304 | 298 | 300 | -0.66% | 40,900 | 47億8974万 | 0% | 20.77 | 0.77 |
| 11/27 | 308 | 308 | 302 | 302 | -1.31% | 21,600 | 48億2167万 | +0.67% | 20.9 | 0.77 |
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 | |
| 2013年 12月期 | 4,686 23,430 12/30 | 1,422 7,110 12/10 | 15,608,500 3,121,700 12/12 | 263億720万 | 79億8310万 | +31.45% 1/21 | -38.04% 2/4 |
| 2014年 12月期 | 5,670 28,350 1/6 | 986 10/30 | 8,487,200 4/18 | 537億6010万 | 95億9920万 | +49.46% 11/18 | -36.85% 3/25 |
| 2015年 12月期 | 1,357 4/13 | 479 12/25 | 1,085,900 4/13 | 132億1107万 | 47億3563万 | +13.23% 1/6 | -34.28% 8/25 |
| 2016年 12月期 | 755 5/12 | 410 11/9 | 4,438,700 6/8 | 83億6351万 | 50億8670万 | +20.33% 4/25 | -22.26% 6/24 |
| 2017年 12月期 | 825 12/29 | 433 4/12 | 4,426,500 6/13 | 108億6261万 | 56億1527万 | +38.39% 6/19 | -13.94% 2/7 |
| 2018年 12月期 | 1,286 7/19 | 365 12/25 | 4,455,800 8/15 | 170億1776万 | 57億1232万 | +31.37% 7/12 | -29% 12/25 |
| 2019年 12月期 | 515 4/9 | 274 8/29 | 5,318,700 12/17 | 80億5985万 | 42億8815万 | +28% 10/29 | -21.1% 8/29 |
| 2020年 12月期 | 775 12/15 | 190 3/13 | 4,989,900 5/25 | 121億4285万 | 29億7619万 | +53.44% 5/26 | -33.04% 3/13 |
| 2021年 12月期 | 1,067 11/29 | 469 1/18 | 6,419,700 11/22 | 169億1493万 | 73億4838万 | +49.14% 11/22 | -19.5% 8/12 |
| 2022年 12月期 | 797 1/4 | 330 12/29 | 4,486,800 2/1 | 126億3627万 | 52億3208万 | +18.6% 4/5 | -37.31% 2/24 |
| 2023年 12月期 | 394 2/2 | 278 10/24 | 823,700 8/14 | 62億4679万 | 44億3849万 | +26.15% 1/22 | -11.5% 10/23 |
| 最新 | 296 2024/4/23 | 59,100 | 47億2587万 | -2.95% 305 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -76%（0.24倍）
- 2015/12/30 vs 2014/12/30
- -51%（0.49倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/23 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
190円（2020/03/13） - 56%（1.56倍）
296円（4/23）