株価チャート
株価
4/17
- 前日 (4/16)
- 1,125
- 始値
- 1,127
- 高値
- 1,127
- 安値
- 1,107
- 終値 -1.51%
- 1,108
- 出来高 +23.15%
- 13,300
乖離率
- 株価（5日）
移動平均値 - -2.81%
1,140 - 株価（25日）
移動平均値 - -7.74%
1,201 - 出来高（5日）
移動平均値 - +18.75%
11,200
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 | 1,127 | 1,127 | 1,107 | 1,108 | -1.51% | 13,300 | 148億5258万 | -7.74% | 25.31 | 0.68 |
| 04/16 | 1,140 | 1,150 | 1,125 | 1,125 | -2.09% | 10,800 | 150億8046万 | -6.72% | 25.7 | 0.69 |
| 04/15 | 1,169 | 1,169 | 1,144 | 1,149 | -1.12% | 16,000 | 154億218万 | -5.04% | 26.25 | 0.7 |
| 04/12 | 1,167 | 1,194 | 1,155 | 1,162 | +0.52% | 12,600 | 155億7644万 | -4.36% | 26.55 | 0.71 |
| 04/11 | 1,146 | 1,163 | 1,144 | 1,156 | +0.43% | 3,300 | 154億9602万 | -5.17% | 26.41 | 0.71 |
| 04/10 | 1,140 | 1,165 | 1,140 | 1,151 | +0.44% | 4,500 | 154億2899万 | -5.89% | 26.3 | 0.7 |
| 04/09 | 1,136 | 1,146 | 1,132 | 1,146 | +0.88% | 4,800 | 153億6197万 | -6.53% | 26.18 | 0.7 |
| 04/08 | 1,140 | 1,140 | 1,123 | 1,136 | -0.35% | 10,500 | 152億2792万 | -7.57% | 25.95 | 0.7 |
| 04/05 | 1,141 | 1,152 | 1,130 | 1,140 | -0.26% | 11,100 | 152億8154万 | -7.62% | 26.04 | 0.7 |
| 04/04 | 1,168 | 1,168 | 1,142 | 1,143 | -1.89% | 11,800 | 153億2175万 | -7.67% | 26.11 | 0.7 |
| 04/03 | 1,162 | 1,183 | 1,140 | 1,165 | +0.26% | 13,900 | 156億1666万 | -6.35% | 26.62 | 0.71 |
| 04/02 | 1,224 | 1,224 | 1,161 | 1,162 | -4.99% | 21,300 | 155億7644万 | -6.89% | 26.55 | 0.71 |
| 04/01 | 1,276 | 1,276 | 1,216 | 1,223 | -2.55% | 13,100 | 163億9414万 | -2.32% | 27.94 | 0.75 |
| 03/29 | 1,256 | 1,268 | 1,248 | 1,255 | +0.16% | 6,200 | 168億2310万 | +0.08% | 28.67 | 0.77 |
| 03/28 | 1,286 | 1,295 | 1,235 | 1,253 | -1.65% | 6,300 | 167億9629万 | -0.16% | 28.63 | 0.77 |
| 03/27 | 1,241 | 1,284 | 1,241 | 1,274 | +3.41% | 14,600 | 170億7779万 | +1.43% | 29.11 | 0.78 |
| 03/26 | 1,248 | 1,248 | 1,219 | 1,232 | -1.99% | 9,100 | 165億1478万 | -1.91% | 28.15 | 0.75 |
| 03/25 | 1,314 | 1,314 | 1,251 | 1,257 | -4.92% | 13,800 | 168億4991万 | 0% | 28.72 | 0.77 |
| 03/22 | 1,279 | 1,322 | 1,279 | 1,322 | +2.48% | 7,100 | 177億2122万 | +5.34% | 30.2 | 0.81 |
| 03/21 | 1,314 | 1,314 | 1,281 | 1,290 | -0.85% | 9,900 | 172億9227万 | +3.2% | 29.47 | 0.79 |
| 03/19 | 1,250 | 1,301 | 1,234 | 1,301 | +4.08% | 10,200 | 174億3972万 | +4.08% | 29.72 | 0.8 |
| 03/18 | 1,229 | 1,250 | 1,225 | 1,250 | +2.54% | 4,300 | 167億5607万 | +0.16% | 28.56 | 0.77 |
| 03/15 | 1,198 | 1,220 | 1,198 | 1,219 | +2.01% | 7,600 | 163億4052万 | -2.4% | 27.85 | 0.75 |
| 03/14 | 1,222 | 1,232 | 1,188 | 1,195 | -1.24% | 9,800 | 160億1881万 | -4.63% | 27.3 | 0.73 |
| 03/13 | 1,258 | 1,262 | 1,210 | 1,210 | -2.81% | 8,300 | 162億1988万 | -3.89% | 27.64 | 0.74 |
| 03/12 | 1,216 | 1,245 | 1,216 | 1,245 | +2.13% | 3,700 | 166億8905万 | -1.5% | 28.44 | 0.76 |
| 03/11 | 1,256 | 1,287 | 1,214 | 1,219 | -3.86% | 14,900 | 163億4052万 | -3.86% | 27.85 | 0.75 |
| 03/08 | 1,237 | 1,268 | 1,236 | 1,268 | +0.63% | 14,300 | 169億9736万 | -0.31% | 28.97 | 0.78 |
| 03/07 | 1,282 | 1,291 | 1,255 | 1,260 | -0.4% | 7,500 | 168億9012万 | -1.25% | 28.79 | 0.77 |
| 03/06 | 1,214 | 1,265 | 1,214 | 1,265 | +4.2% | 9,000 | 169億5715万 | -1.25% | 28.9 | 0.77 |
| 03/05 | 1,222 | 1,229 | 1,212 | 1,214 | -0.98% | 5,000 | 162億7350万 | -5.67% | 27.73 | 0.74 |
| 03/04 | 1,258 | 1,258 | 1,226 | 1,226 | -2.93% | 10,800 | 164億3436万 | -5.18% | 28.01 | 0.75 |
| 03/01 | 1,249 | 1,272 | 1,249 | 1,263 | +1.69% | 8,000 | 169億3034万 | -2.85% | 28.85 | 0.77 |
| 02/29 | 1,299 | 1,304 | 1,230 | 1,242 | -4.09% | 11,300 | 166億4883万 | -4.75% | 28.37 | 0.76 |
| 02/28 | 1,241 | 1,295 | 1,241 | 1,295 | +2.94% | 6,200 | 173億5929万 | -1.15% | 29.59 | 0.79 |
| 02/27 | 1,260 | 1,268 | 1,247 | 1,258 | -0.94% | 4,200 | 168億6331万 | -4.26% | 28.74 | 0.77 |
| 02/26 | 1,274 | 1,297 | 1,261 | 1,270 | -0.39% | 4,300 | 170億2417万 | -3.71% | 29.01 | 0.78 |
| 02/22 | 1,260 | 1,296 | 1,260 | 1,275 | +1.19% | 6,300 | 170億9119万 | -3.85% | 29.13 | 0.78 |
| 02/21 | 1,273 | 1,277 | 1,258 | 1,260 | -2.48% | 4,100 | 168億9012万 | -5.41% | 28.79 | 0.77 |
| 02/20 | 1,297 | 1,307 | 1,283 | 1,292 | +1.97% | 7,300 | 173億1908万 | -3.73% | 29.52 | 0.79 |
| 02/19 | 1,251 | 1,267 | 1,251 | 1,267 | +1.04% | 1,900 | 169億8396万 | -6.29% | 28.95 | 0.78 |
| 02/16 | 1,204 | 1,259 | 1,204 | 1,254 | +4.15% | 8,700 | 168億969万 | -7.79% | 28.65 | 0.77 |
| 02/15 | 1,220 | 1,237 | 1,200 | 1,204 | -1.31% | 15,000 | 161億3945万 | -12.12% | 27.51 | 0.74 |
| 02/14 | 1,273 | 1,273 | 1,215 | 1,220 | -5.28% | 12,500 | 163億5393万 | -11.66% | 27.87 | 0.75 |
| 02/13 | 1,245 | 1,305 | 1,245 | 1,288 | +3.45% | 9,000 | 172億6546万 | -7.34% | 29.43 | 0.79 |
| 02/09 | 1,264 | 1,274 | 1,245 | 1,245 | -2.51% | 9,700 | 166億8905万 | -11.01% | 28.44 | 0.76 |
| 02/08 | 1,315 | 1,315 | 1,260 | 1,277 | -3.18% | 10,900 | 171億1800万 | -9.5% | 29.17 | 0.78 |
| 02/07 | 1,320 | 1,329 | 1,312 | 1,319 | -1.2% | 2,800 | 176億8101万 | -7.18% | 30.13 | 0.81 |
| 02/06 | 1,343 | 1,376 | 1,321 | 1,335 | -0.6% | 10,300 | 178億9549万 | -6.64% | 30.5 | 0.82 |
| 02/05 | 1,330 | 1,349 | 1,328 | 1,343 | +0.98% | 4,600 | 180億272万 | -6.61% | 30.68 | 0.82 |
| 02/02 | 1,310 | 1,342 | 1,303 | 1,330 | -0.23% | 15,700 | 178億2846万 | -7.83% | 30.38 | 0.81 |
| 02/01 | 1,376 | 1,376 | 1,333 | 1,333 | -3.13% | 8,600 | 178億6868万 | -8.07% | 30.45 | 0.82 |
| 01/31 | 1,391 | 1,391 | 1,351 | 1,376 | -0.07% | 8,000 | 184億4509万 | -5.69% | 31.44 | 0.84 |
| 01/30 | 1,423 | 1,423 | 1,376 | 1,377 | -2.06% | 6,700 | 184億5849万 | -6.13% | 31.46 | 0.84 |
| 01/29 | 1,391 | 1,415 | 1,391 | 1,406 | +2.33% | 2,000 | 188億4723万 | -4.68% | 32.12 | 0.86 |
| 01/26 | 1,392 | 1,412 | 1,371 | 1,374 | -0.87% | 8,600 | 184億1828万 | -7.29% | 31.39 | 0.84 |
| 01/25 | 1,377 | 1,392 | 1,376 | 1,386 | +0.8% | 7,900 | 185億7913万 | -6.92% | 31.66 | 0.85 |
| 01/24 | 1,387 | 1,397 | 1,372 | 1,375 | -0.87% | 9,500 | 184億3168万 | -7.9% | 31.41 | 0.84 |
| 01/23 | 1,418 | 1,418 | 1,368 | 1,387 | -1.42% | 8,800 | 185億9254万 | -7.47% | 31.69 | 0.85 |
| 01/22 | 1,390 | 1,424 | 1,390 | 1,407 | +1.52% | 6,200 | 188億6064万 | -6.51% | 32.14 | 0.86 |
| 01/19 | 1,422 | 1,448 | 1,380 | 1,386 | -3.01% | 16,700 | 185億7913万 | -8.03% | 31.66 | 0.85 |
| 01/18 | 1,445 | 1,467 | 1,429 | 1,429 | -0.9% | 9,000 | 191億5554万 | -5.3% | 32.65 | 0.88 |
| 01/17 | 1,489 | 1,508 | 1,442 | 1,442 | -3.16% | 9,200 | 193億2981万 | -4.57% | 32.94 | 0.88 |
| 01/16 | 1,545 | 1,550 | 1,489 | 1,489 | -3.62% | 11,900 | 199億5983万 | -1.46% | 34.02 | 0.91 |
| 01/15 | 1,485 | 1,569 | 1,485 | 1,545 | +4.89% | 11,200 | 207億1051万 | +2.25% | 35.3 | 0.95 |
| 01/12 | 1,495 | 1,495 | 1,453 | 1,473 | -1.47% | 7,700 | 197億4536万 | -2.06% | 33.65 | 0.9 |
| 01/11 | 1,490 | 1,495 | 1,461 | 1,495 | +0.34% | 6,400 | 200億4026万 | -0.27% | 34.15 | 0.92 |
| 01/10 | 1,453 | 1,520 | 1,453 | 1,490 | +2.55% | 11,400 | 199億7324万 | -0.27% | 34.04 | 0.91 |
| 01/09 | 1,507 | 1,507 | 1,450 | 1,453 | -3.97% | 19,700 | 194億7726万 | -2.35% | 33.19 | 0.89 |
| 01/05 | 1,564 | 1,564 | 1,499 | 1,513 | -1.37% | 8,700 | 202億8155万 | +2.02% | 34.57 | 0.93 |
| 01/04 | 1,547 | 1,561 | 1,525 | 1,534 | -0.32% | 14,400 | 205億6305万 | +3.86% | 35.05 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,528 | 1,539 | 1,513 | 1,539 | -0.32% | 8,200 | 206億3008万 | +4.77% | 30.42 | 0.94 |
| 12/28 | 1,500 | 1,544 | 1,495 | 1,544 | +1.91% | 8,400 | 206億9710万 | +5.68% | 30.52 | 0.95 |
| 12/27 | 1,481 | 1,546 | 1,481 | 1,515 | +2.64% | 13,700 | 203億836万 | +4.34% | 29.95 | 0.93 |
| 12/26 | 1,472 | 1,514 | 1,449 | 1,476 | -1.2% | 14,700 | 197億8557万 | +2.22% | 29.18 | 0.9 |
| 12/25 | 1,555 | 1,568 | 1,434 | 1,494 | -5.08% | 22,100 | 200億2686万 | +3.89% | 29.53 | 0.91 |
| 12/22 | 1,577 | 1,600 | 1,556 | 1,574 | -0.25% | 7,400 | 210億9925万 | +9.92% | 31.11 | 0.96 |
| 12/21 | 1,556 | 1,621 | 1,556 | 1,578 | +1.02% | 14,100 | 211億5287万 | +11.05% | 31.19 | 0.97 |
| 12/20 | 1,577 | 1,607 | 1,556 | 1,562 | -2.38% | 12,000 | 209億3839万 | +10.62% | 30.88 | 0.96 |
| 12/19 | 1,540 | 1,635 | 1,540 | 1,600 | +3.9% | 41,300 | 214億4777万 | +14.04% | 31.63 | 0.98 |
| 12/18 | 1,521 | 1,540 | 1,500 | 1,540 | +2.94% | 17,300 | 206億4348万 | +10.55% | 30.44 | 0.94 |
| 12/15 | 1,486 | 1,498 | 1,470 | 1,496 | -1.32% | 14,400 | 200億5367万 | +7.86% | 29.57 | 0.92 |
| 12/14 | 1,514 | 1,521 | 1,491 | 1,516 | -0.59% | 10,700 | 203億2177万 | +9.7% | 29.97 | 0.93 |
| 12/13 | 1,460 | 1,525 | 1,443 | 1,525 | +4.1% | 13,100 | 204億4241万 | +10.91% | 30.14 | 0.93 |
| 12/12 | 1,399 | 1,503 | 1,399 | 1,465 | +2.52% | 24,200 | 196億3812万 | +6.86% | 28.96 | 0.9 |
| 12/11 | 1,478 | 1,478 | 1,419 | 1,429 | -4.29% | 13,500 | 191億5554万 | +4.46% | 28.25 | 0.88 |
| 12/08 | 1,451 | 1,542 | 1,451 | 1,493 | +3.75% | 47,300 | 200億1345万 | +9.3% | 29.51 | 0.91 |
| 12/07 | 1,500 | 1,527 | 1,430 | 1,439 | -3.62% | 30,100 | 192億8959万 | +5.73% | 28.44 | 0.88 |
| 12/06 | 1,360 | 1,532 | 1,360 | 1,493 | +10.1% | 41,900 | 200億1345万 | +10.02% | 29.51 | 0.91 |
| 12/05 | 1,359 | 1,425 | 1,355 | 1,356 | +0.3% | 20,500 | 181億7699万 | +0.37% | 26.8 | 0.83 |
| 12/04 | 1,367 | 1,367 | 1,347 | 1,352 | -1.17% | 3,300 | 181億2337万 | +0.15% | 26.72 | 0.83 |
| 12/01 | 1,354 | 1,368 | 1,345 | 1,368 | +1.48% | 6,000 | 183億3785万 | +1.56% | 27.04 | 0.84 |
| 11/30 | 1,332 | 1,350 | 1,332 | 1,348 | +1.2% | 4,700 | 180億6975万 | +0.3% | 26.65 | 0.83 |
| 11/29 | 1,336 | 1,342 | 1,332 | 1,332 | -1.11% | 1,900 | 178億5527万 | -0.82% | 26.33 | 0.82 |
| 11/28 | 1,340 | 1,347 | 1,333 | 1,347 | +0.52% | 2,700 | 180億5634万 | +0.52% | 26.63 | 0.82 |
| 11/27 | 1,345 | 1,350 | 1,340 | 1,340 | -0.37% | 1,900 | 179億6251万 | +0.07% | 26.49 | 0.82 |
| 11/24 | 1,327 | 1,355 | 1,327 | 1,345 | +1.36% | 2,900 | 180億2953万 | +0.52% | 26.59 | 0.82 |
| 11/22 | 1,307 | 1,340 | 1,307 | 1,327 | +1.53% | 3,800 | 177億8825万 | -0.75% | 26.23 | 0.81 |
| 11/21 | 1,344 | 1,344 | 1,306 | 1,307 | -1.36% | 6,900 | 175億2015万 | -2.24% | 25.84 | 0.8 |
| 11/20 | 1,335 | 1,349 | 1,325 | 1,325 | -0.75% | 7,000 | 177億6144万 | -0.9% | 26.19 | 0.81 |
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 12月期 | 403 805 2/13 | 215 430 11/18 430 11/6 | 58,400 29,200 11/6 | - | - | +15.46% 6/4 | -28.31% 10/8 |
| 2009年 12月期 | 411 822 7/27 | 219 437 1/8 | 13,800 6,900 12/15 | - | - | +35.63% 3/31 | -7.37% 7/13 |
| 2010年 12月期 | 520 1,040 12/8 | 363 725 6/30 | 24,600 12,300 8/16 | 69億7052万 | 48億5926万 | +18.16% 12/7 | -10.9% 6/30 |
| 2011年 12月期 | 566 2/8 | 312 3/15 | 74,400 3/8 | 75億8715万 | 41億8231万 | +9.09% 11/15 | -38.25% 3/15 |
| 2012年 12月期 | 475 12/25 | 341 1/17 | 95,000 8/20 | 63億6730万 | 45億7105万 | +13.61% 3/21 | -9.61% 8/20 |
| 2013年 12月期 | 760 12/13 12/9 | 446 2/18 | 250,000 8/26 | 101億8769万 | 59億7856万 | +26.29% 9/26 | -12.01% 8/23 |
| 2014年 12月期 | 1,365 12/8 | 666 3/14 | 315,400 10/31 | 182億9763万 | 89億2763万 | +20.43% 11/26 | -13.04% 2/21 |
| 2015年 12月期 | 1,183 2/9 | 843 5/20 | 526,500 5/20 | 158億5795万 | 113億29万 | +11.28% 8/13 | -11.23% 2/17 |
| 2016年 12月期 | 1,319 12/1 | 819 2/12 | 83,300 12/27 | 176億8101万 | 109億7858万 | +16.91% 3/22 | -7.44% 2/12 |
| 2017年 12月期 | 2,333 12/29 | 1,170 1/19 | 88,800 5/31 | 312億7354万 | 156億8368万 | +17.95% 10/26 | -8.1% 12/6 |
| 2018年 12月期 | 3,135 7/27 | 1,851 12/21 | 118,400 12/25 | 420億2424万 | 248億1239万 | +12.74% 3/30 | -12.26% 12/25 |
| 2019年 12月期 | 2,337 4/1 | 1,287 8/29 | 89,400 7/30 | 313億2716万 | 172億5205万 | +13.07% 12/30 | -14.08% 7/18 |
| 2020年 12月期 | 1,850 9/30 | 892 3/13 | 122,900 4/28 | 247億9899万 | 119億5713万 | +22.14% 4/8 | -16.22% 3/12 |
| 2021年 12月期 | 1,756 1/12 | 1,168 12/1 | 96,000 12/28 | 235億3893万 | 156億5687万 | +11.88% 9/15 | -11.07% 10/28 |
| 2022年 12月期 | 1,774 12/12 | 1,098 4/18 | 153,500 12/12 | 237億8022万 | 147億1853万 | +19.31% 12/12 | -10.58% 3/9 |
| 2023年 12月期 | 1,866 5/17 | 1,239 10/24 | 47,300 12/8 | 250億1347万 | 166億862万 | +14.03% 12/19 | -12.75% 8/2 |
| 最新 | 1,108 2024/4/17 | 13,300 | 148億5258万 | -7.74% 1,201 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/17 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
176円（2003/03/12） - 531%（6.31倍）
1,108円（4/17）