株価チャート
株価
2/7
- 前日 (2/6)
- 1,902
- 始値
- 1,902
- 高値
- 1,904
- 安値
- 1,902
- 終値 ±0%
- 1,902
- 出来高 +1000%
- 11,000
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,903 - 株価（25日）
移動平均値 - 0%
1,902 - 出来高（5日）
移動平均値 - +176.38%
3,980
2023/09/11～2024/02/07
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 | ||||||||||
| 02/07 | 1,902 | 1,904 | 1,902 | 1,902 | 0% | 11,000 | 152億5708万 | 0% | 18.83 | 2.11 |
| 02/06 | 1,902 | 1,902 | 1,902 | 1,902 | 0% | 1,000 | 152億5708万 | 0% | 18.83 | 2.11 |
| 02/05 | 1,902 | 1,903 | 1,902 | 1,902 | -0.16% | 900 | 152億5708万 | 0% | 18.83 | 2.11 |
| 02/02 | 1,903 | 1,905 | 1,903 | 1,905 | 0% | 2,500 | 152億8114万 | +0.16% | 18.86 | 2.11 |
| 02/01 | 1,903 | 1,905 | 1,902 | 1,905 | +0.16% | 4,500 | 152億8114万 | +0.16% | 18.86 | 2.11 |
| 01/31 | 1,902 | 1,904 | 1,902 | 1,902 | 0% | 11,100 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/30 | 1,903 | 1,903 | 1,902 | 1,902 | -0.05% | 4,200 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/29 | 1,903 | 1,904 | 1,903 | 1,903 | +0.05% | 5,400 | 152億6510万 | +0.05% | 18.84 | 2.11 |
| 01/26 | 1,902 | 1,903 | 1,902 | 1,902 | 0% | 1,000 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/25 | 1,902 | 1,903 | 1,902 | 1,902 | 0% | 16,800 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/24 | 1,902 | 1,903 | 1,902 | 1,902 | -0.05% | 3,000 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/23 | 1,901 | 1,903 | 1,901 | 1,903 | +0.11% | 1,700 | 152億6510万 | +0.05% | 18.84 | 2.11 |
| 01/22 | 1,903 | 1,903 | 1,901 | 1,901 | 0% | 3,700 | 152億4906万 | -0.05% | 18.82 | 2.11 |
| 01/19 | 1,901 | 1,903 | 1,901 | 1,901 | 0% | 3,700 | 152億4906万 | -0.05% | 18.82 | 2.11 |
| 01/18 | 1,902 | 1,902 | 1,901 | 1,901 | -0.05% | 2,100 | 152億4906万 | -0.05% | 18.82 | 2.11 |
| 01/17 | 1,900 | 1,902 | 1,900 | 1,902 | +0.11% | 2,200 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/16 | 1,901 | 1,901 | 1,900 | 1,900 | 0% | 10,400 | 152億4104万 | -0.11% | 18.81 | 2.11 |
| 01/15 | 1,901 | 1,902 | 1,900 | 1,900 | -0.05% | 53,000 | 152億4104万 | -0.11% | 18.81 | 2.11 |
| 01/12 | 1,902 | 1,903 | 1,901 | 1,901 | -0.05% | 21,900 | 152億4906万 | -0.05% | 18.82 | 2.11 |
| 01/11 | 1,903 | 1,904 | 1,902 | 1,902 | -0.11% | 31,800 | 152億5708万 | 0% | 18.83 | 2.11 |
| 01/10 | 1,905 | 1,905 | 1,903 | 1,904 | -0.1% | 4,800 | 152億7312万 | +0.11% | 18.85 | 2.11 |
| 01/09 | 1,905 | 1,910 | 1,903 | 1,906 | +0.05% | 26,400 | 152億8916万 | +0.21% | 18.87 | 2.11 |
| 01/05 | 1,905 | 1,906 | 1,903 | 1,905 | +0.05% | 17,100 | 152億8114万 | +0.21% | 18.86 | 2.11 |
| 01/04 | 1,902 | 1,906 | 1,902 | 1,904 | +0.05% | 15,900 | 152億7312万 | +0.16% | 18.85 | 2.11 |
| 2023 | ||||||||||
| 12/29 | 1,903 | 1,904 | 1,902 | 1,903 | +0.05% | 5,700 | 152億6510万 | +0.11% | 18.84 | 2.11 |
| 12/28 | 1,902 | 1,903 | 1,901 | 1,902 | 0% | 14,100 | 152億5708万 | +0.05% | 18.83 | 2.11 |
| 12/27 | 1,902 | 1,903 | 1,900 | 1,902 | +0.05% | 11,900 | 152億5708万 | +0.05% | 18.83 | 2.11 |
| 12/26 | 1,902 | 1,904 | 1,901 | 1,901 | -0.16% | 9,500 | 152億4906万 | 0% | 18.82 | 2.11 |
| 12/25 | 1,903 | 1,905 | 1,901 | 1,904 | +0.11% | 11,500 | 152億7312万 | +0.16% | 18.85 | 2.11 |
| 12/22 | 1,901 | 1,902 | 1,901 | 1,902 | +0.05% | 8,100 | 152億5708万 | +0.05% | 18.83 | 2.11 |
| 12/21 | 1,903 | 1,904 | 1,901 | 1,901 | -0.05% | 8,000 | 152億4906万 | +0.05% | 18.82 | 2.11 |
| 12/20 | 1,901 | 1,902 | 1,901 | 1,902 | -0.05% | 26,600 | 152億5708万 | +0.11% | 18.83 | 2.11 |
| 12/19 | 1,902 | 1,904 | 1,900 | 1,903 | 0% | 32,000 | 152億6510万 | +0.16% | 18.84 | 2.11 |
| 12/18 | 1,902 | 1,903 | 1,901 | 1,903 | +0.05% | 14,600 | 152億6510万 | +0.16% | 18.84 | 2.11 |
| 12/15 | 1,901 | 1,903 | 1,901 | 1,902 | +0.11% | 30,000 | 152億5708万 | +0.11% | 18.83 | 2.11 |
| 12/14 | 1,901 | 1,902 | 1,900 | 1,900 | -0.05% | 21,500 | 152億4104万 | +0.69% | 18.81 | 2.11 |
| 12/13 | 1,901 | 1,901 | 1,900 | 1,901 | +0.05% | 20,000 | 152億4906万 | +2.26% | 18.82 | 2.11 |
| 12/12 | 1,901 | 1,904 | 1,900 | 1,900 | 0% | 44,200 | 152億4104万 | +4% | 18.81 | 2.11 |
| 12/11 | 1,901 | 1,902 | 1,900 | 1,900 | 0% | 68,400 | 152億4104万 | +5.85% | 18.81 | 2.11 |
| 12/08 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 23,600 | 152億4104万 | +7.83% | 18.81 | 2.11 |
| 12/07 | 1,900 | 1,901 | 1,899 | 1,900 | +0.05% | 20,300 | 152億4104万 | +9.89% | 18.81 | 2.11 |
| 12/06 | 1,900 | 1,901 | 1,899 | 1,899 | -0.05% | 50,600 | 152億3301万 | +12.1% | 18.8 | 2.11 |
| 12/05 | 1,900 | 1,901 | 1,899 | 1,900 | +0.05% | 22,500 | 152億4104万 | +14.18% | 18.81 | 2.11 |
| 12/04 | 1,900 | 1,900 | 1,899 | 1,899 | 0% | 24,000 | 152億3301万 | +15.93% | 18.8 | 2.11 |
| 12/01 | 1,900 | 1,901 | 1,899 | 1,899 | -0.05% | 53,200 | 152億3301万 | +17.88% | 18.8 | 2.11 |
| 11/30 | 1,901 | 1,902 | 1,900 | 1,900 | -0.05% | 74,600 | 152億4104万 | +20.03% | 18.81 | 2.11 |
| 11/29 | 1,901 | 1,902 | 1,901 | 1,901 | 0% | 30,000 | 152億4906万 | +22.17% | 18.82 | 2.11 |
| 11/28 | 1,902 | 1,902 | 1,901 | 1,901 | 0% | 16,200 | 152億4906万 | +24.41% | 18.82 | 2.11 |
| 11/27 | 1,901 | 1,902 | 1,901 | 1,901 | 0% | 50,400 | 152億4906万 | +26.73% | 18.82 | 2.11 |
| 11/24 | 1,901 | 1,902 | 1,900 | 1,901 | +0.05% | 70,900 | 152億4906万 | +28.97% | 18.82 | 2.11 |
| 11/22 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 35,100 | 152億4104万 | +31.22% | 18.81 | 2.11 |
| 11/21 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 247,300 | 152億4104万 | +33.71% | 18.81 | 2.11 |
| 11/20 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 94,800 | 152億4104万 | +36.2% | 18.81 | 2.11 |
| 11/17 | 1,899 | 1,900 | 1,899 | 1,900 | +0.05% | 38,300 | 152億4104万 | +38.79% | 18.81 | 2.11 |
| 11/16 | 1,900 | 1,902 | 1,899 | 1,899 | -0.05% | 133,200 | 152億3301万 | +41.29% | 18.8 | 2.11 |
| 11/15 | 1,900 | 1,901 | 1,899 | 1,900 | +0.05% | 182,400 | 152億4104万 | +44.05% | 18.81 | 2.11 |
| 11/14 | 1,900 | 1,901 | 1,899 | 1,899 | -0.05% | 241,600 | 152億3301万 | +46.64% | 18.8 | 2.11 |
| 11/13 | 1,901 | 1,901 | 1,900 | 1,900 | 0% | 157,900 | 152億4104万 | +49.49% | 18.81 | 2.11 |
| 11/10 | 1,900 | 1,901 | 1,900 | 1,900 | +21.17% | 296,800 | 152億4104万 | +52.37% | 18.81 | 2.11 |
| 11/09 | 1,568 | 1,568 | 1,568 | 1,568 | +30.23% | 6,000 | 125億7786万 | +28.31% | 15.53 | 1.74 |
| 11/08 | 1,124 | 1,204 | 1,108 | 1,204 | +10.05% | 14,900 | 96億5800万 | -0.66% | 11.92 | 1.34 |
| 11/07 | 1,108 | 1,115 | 1,094 | 1,094 | -1.26% | 12,600 | 87億7563万 | -10.11% | 10.83 | 1.21 |
| 11/06 | 1,092 | 1,125 | 1,092 | 1,108 | +2.88% | 13,700 | 88億8793万 | -9.62% | 10.97 | 1.23 |
| 11/02 | 1,087 | 1,094 | 1,066 | 1,077 | -0.37% | 9,000 | 86億3926万 | -12.79% | 10.66 | 1.19 |
| 11/01 | 1,052 | 1,086 | 1,039 | 1,081 | +5.26% | 14,000 | 86億7134万 | -13.24% | 10.7 | 1.2 |
| 10/31 | 1,169 | 1,169 | 1,021 | 1,027 | -9.91% | 51,300 | 82億3818万 | -18.3% | 10.17 | 1.14 |
| 10/30 | 1,232 | 1,237 | 1,140 | 1,140 | -8.65% | 30,200 | 91億4462万 | -10.24% | 11.29 | 1.26 |
| 10/27 | 1,219 | 1,248 | 1,219 | 1,248 | +2.38% | 3,000 | 100億1095万 | -2.35% | 12.36 | 1.38 |
| 10/26 | 1,213 | 1,233 | 1,211 | 1,219 | +0.74% | 3,400 | 97億7833万 | -4.91% | 12.07 | 1.35 |
| 10/25 | 1,233 | 1,233 | 1,207 | 1,210 | -0.33% | 3,300 | 97億613万 | -5.91% | 11.98 | 1.34 |
| 10/24 | 1,212 | 1,219 | 1,165 | 1,214 | +1.25% | 6,900 | 97億3822万 | -5.96% | 12.02 | 1.35 |
| 10/23 | 1,225 | 1,228 | 1,199 | 1,199 | -1.72% | 4,600 | 96億1789万 | -7.48% | 11.87 | 1.33 |
| 10/20 | 1,245 | 1,245 | 1,220 | 1,220 | -2.01% | 5,100 | 97億8635万 | -6.23% | 12.08 | 1.35 |
| 10/19 | 1,245 | 1,252 | 1,242 | 1,245 | +0.16% | 3,200 | 99億8689万 | -4.67% | 12.33 | 1.38 |
| 10/18 | 1,240 | 1,247 | 1,237 | 1,243 | +0.57% | 2,800 | 99億7084万 | -5.11% | 12.31 | 1.38 |
| 10/17 | 1,273 | 1,273 | 1,228 | 1,236 | -0.72% | 5,900 | 99億1469万 | -5.94% | 12.24 | 1.37 |
| 10/16 | 1,254 | 1,262 | 1,245 | 1,245 | -0.88% | 5,000 | 99億8689万 | -5.61% | 12.33 | 1.38 |
| 10/13 | 1,269 | 1,271 | 1,252 | 1,256 | -1.02% | 7,800 | 100億7512万 | -4.99% | 12.44 | 1.39 |
| 10/12 | 1,281 | 1,288 | 1,263 | 1,269 | -1.09% | 7,600 | 101億7941万 | -4.23% | 12.57 | 1.41 |
| 10/11 | 1,276 | 1,285 | 1,261 | 1,283 | +0.08% | 5,900 | 102億9171万 | -3.32% | 12.7 | 1.42 |
| 10/10 | 1,298 | 1,328 | 1,276 | 1,282 | -1.23% | 4,900 | 102億8369万 | -3.54% | 12.69 | 1.42 |
| 10/06 | 1,295 | 1,299 | 1,295 | 1,298 | -0.08% | 700 | 104億1203万 | -2.48% | 12.85 | 1.44 |
| 10/05 | 1,294 | 1,302 | 1,294 | 1,299 | +0.39% | 1,600 | 104億2005万 | -2.48% | 12.86 | 1.44 |
| 10/04 | 1,300 | 1,316 | 1,294 | 1,294 | -1.52% | 8,600 | 103億7995万 | -2.93% | 12.81 | 1.44 |
| 10/03 | 1,331 | 1,331 | 1,311 | 1,314 | -0.68% | 1,900 | 105億4038万 | -1.57% | 13.01 | 1.46 |
| 10/02 | 1,320 | 1,373 | 1,320 | 1,323 | +0.23% | 8,100 | 106億1257万 | -0.97% | 13.1 | 1.47 |
| 09/29 | 1,356 | 1,356 | 1,320 | 1,320 | -1.49% | 3,600 | 105億8851万 | -1.27% | 13.07 | 1.46 |
| 09/28 | 1,340 | 1,365 | 1,340 | 1,340 | -0.67% | 3,400 | 107億4894万 | +0.22% | 13.27 | 1.49 |
| 09/27 | 1,335 | 1,349 | 1,334 | 1,349 | -0.37% | 3,400 | 108億2113万 | +0.97% | 13.36 | 1.5 |
| 09/26 | 1,353 | 1,360 | 1,343 | 1,354 | -0.44% | 1,500 | 108億6124万 | +1.42% | 13.41 | 1.5 |
| 09/25 | 1,336 | 1,368 | 1,336 | 1,360 | +1.8% | 6,000 | 109億937万 | +2.1% | 13.47 | 1.51 |
| 09/22 | 1,332 | 1,340 | 1,329 | 1,336 | +0.45% | 1,200 | 107億1685万 | +0.45% | 13.23 | 1.48 |
| 09/21 | 1,332 | 1,336 | 1,330 | 1,330 | -0.23% | 1,200 | 106億6872万 | +0.08% | 13.17 | 1.48 |
| 09/20 | 1,343 | 1,343 | 1,332 | 1,333 | -0.74% | 2,100 | 106億9279万 | +0.38% | 13.2 | 1.48 |
| 09/19 | 1,345 | 1,345 | 1,336 | 1,343 | +0.6% | 1,800 | 107億7300万 | +1.13% | 13.3 | 1.49 |
| 09/15 | 1,350 | 1,350 | 1,331 | 1,335 | +0.45% | 3,500 | 107億883万 | +0.53% | 13.22 | 1.48 |
| 09/14 | 1,326 | 1,331 | 1,323 | 1,329 | +0.23% | 1,100 | 106億6070万 | +0.08% | 13.16 | 1.47 |
| 09/13 | 1,340 | 1,340 | 1,321 | 1,326 | -1.41% | 2,900 | 106億3664万 | -0.23% | 13.13 | 1.47 |
| 09/12 | 1,347 | 1,352 | 1,343 | 1,345 | +0.15% | 800 | 107億8905万 | +0.9% | 13.32 | 1.49 |
| 09/11 | 1,360 | 1,360 | 1,343 | 1,343 | -1.18% | 1,500 | 107億7300万 | +0.67% | 13.3 | 1.49 |
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 3月期 | 1,788 7,150 6/28 | 250 1,000 2/14 | 5,634,400 1,408,600 6/19 | - | - | +57.21% 10/12 | -45.97% 8/7 |
| 2009年 3月期 | 384 1,535 5/14 | 167 666 10/8 | 53,200 13,300 4/25 | - | - | +12.56% 12/29 | -29.77% 10/8 |
| 2010年 3月期 | 283 1,132 7/10 | 178 710 4/1 | 47,600 11,900 7/10 | - | - | +26.83% 6/3 | -13.2% 10/6 |
| 2011年 3月期 | 284 1,137 4/26 | 138 552 3/16 | 74,400 18,600 7/9 | 22億8013万 | 11億698万 | +34.75% 4/21 | -30% 3/15 |
| 2012年 3月期 | 236 945 4/21 | 168 670 4/12 | 58,400 14,600 4/22 | 18億9510万 | 13億4361万 | +14.9% 7/8 | -7.19% 8/25 |
| 2013年 3月期 | 444 1,775 2/26 | 190 760 5/25 | 340,000 85,000 2/26 | 35億5958万 | 15億2410万 | +35.47% 2/26 | -7.99% 4/3 |
| 2014年 3月期 | 623 2,490 5/9 | 323 1,290 4/2 | 343,600 85,900 11/22 | 49億9344万 | 25億8696万 | +39.45% 5/8 | -20.26% 6/7 |
| 2015年 3月期 | 1,245 2,490 9/29 | 335 670 5/20 | 2,743,400 1,371,700 9/29 | 99億8689万 | 26億8723万 | +110.54% 9/29 | -21.17% 10/28 |
| 2016年 3月期 | 1,550 3/4 | 417 9/8 | 6,051,000 2/23 | 124億3348万 | 33億4500万 | +122.99% 2/2 | -18.12% 9/8 |
| 2017年 3月期 | 1,309 4/1 | 655 8/31 | 2,103,100 9/12 | 105億27万 | 52億5414万 | +47.91% 9/12 | -26.34% 6/24 |
| 2018年 12月期 | 2,750 4/5 | 1,154 1/4 | 5,129,300 3/1 | 220億5940万 | 92億5692万 | +49.47% 3/1 | -19.34% 8/13 |
| 2019年 12月期 | 2,665 2/26 | 1,580 8/29 | 386,800 2/1 | 213億7756万 | 126億7412万 | +15.12% 11/12 | -14.8% 3/25 |
| 2020年 12月期 | 2,452 1/9 | 1,151 3/13 | 221,100 2/13 | 196億6896万 | 92億3286万 | +14.57% 4/16 | -30.65% 3/13 |
| 2021年 12月期 | 1,747 2/8 | 1,092 12/27 | 44,000 12/3 | 140億1373万 | 87億5958万 | +5.55% 9/14 | -9.6% 12/2 |
| 2022年 12月期 | 1,665 11/29 11/28 | 908 2/24 | 123,500 1/24 | 133億5596万 | 72億8361万 | +13.54% 6/24 | -12.15% 2/24 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 74%（1.74倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- 68%（1.68倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）