株価チャート
株価
4/22
- 前日 (4/19)
- 911
- 始値
- 919
- 高値
- 934
- 安値
- 908
- 終値 -0.33%
- 908
- 出来高 -69.77%
- 1,300
乖離率
- 株価(5日)
移動平均値 - -1.73%
924 - 株価(25日)
移動平均値 - -4.62%
952 - 出来高(5日)
移動平均値 - -10.96%
1,460
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 919 | 934 | 908 | 908 | -0.33% | 1,300 | 12億3306万 | -4.62% | 119.54 | 0.42 |
04/19 | 933 | 933 | 911 | 911 | -2.36% | 4,300 | 12億3713万 | -4.61% | 119.93 | 0.43 |
04/18 | 938 | 938 | 933 | 933 | -0.11% | 600 | 12億6701万 | -2.71% | 122.83 | 0.44 |
04/17 | 934 | 934 | 934 | 934 | +0.11% | 200 | 12億6837万 | -2.71% | 122.96 | 0.44 |
04/16 | 934 | 934 | 933 | 933 | -0.21% | 900 | 12億6701万 | -3.01% | 122.83 | 0.44 |
04/15 | 933 | 935 | 933 | 935 | -0.21% | 1,000 | 12億6973万 | -3.01% | 123.09 | 0.44 |
04/12 | 937 | 937 | 937 | 937 | +0.11% | 800 | 12億7244万 | -3% | 123.36 | 0.44 |
04/11 | 937 | 946 | 933 | 936 | +0.11% | 1,900 | 12億7108万 | -3.31% | 123.22 | 0.44 |
04/10 | 935 | 935 | 935 | 935 | +0.43% | 500 | 12億6973万 | -3.61% | 123.09 | 0.44 |
04/09 | 933 | 933 | 931 | 931 | -0.21% | 400 | 12億6429万 | -4.32% | 122.57 | 0.43 |
04/08 | 931 | 933 | 931 | 933 | +0.32% | 700 | 12億6701万 | -4.31% | 122.83 | 0.44 |
04/05 | 940 | 940 | 930 | 930 | -1.17% | 4,300 | 12億6294万 | -4.91% | 122.44 | 0.43 |
04/04 | 958 | 958 | 941 | 941 | -1.77% | 1,200 | 12億7787万 | -3.98% | 123.88 | 0.44 |
04/03 | 954 | 960 | 939 | 958 | +0.42% | 5,600 | 13億96万 | -2.44% | 126.12 | 0.45 |
04/02 | 954 | 957 | 954 | 954 | -0.1% | 1,300 | 12億9553万 | -3.05% | 125.59 | 0.45 |
04/01 | 987 | 988 | 954 | 955 | -3.05% | 6,800 | 12億9689万 | -3.14% | 125.73 | 0.45 |
03/29 | 989 | 994 | 985 | 985 | -0.51% | 1,400 | 13億3763万 | -0.3% | 129.68 | 0.46 |
03/28 | 995 | 1,001 | 982 | 990 | +0.3% | 2,300 | 13億4442万 | +0.1% | 130.33 | 0.46 |
03/27 | 991 | 996 | 979 | 987 | -0.8% | 3,700 | 13億4034万 | -0.3% | 129.94 | 0.46 |
03/26 | 980 | 995 | 980 | 995 | +1.74% | 900 | 13億5121万 | +0.51% | 130.99 | 0.46 |
03/25 | 977 | 987 | 977 | 978 | +0.1% | 800 | 13億2812万 | -1.21% | 128.75 | 0.46 |
03/22 | 982 | 984 | 975 | 977 | -0.2% | 700 | 13億2676万 | -1.41% | 128.62 | 0.46 |
03/21 | 976 | 981 | 976 | 979 | +0.51% | 1,200 | 13億2948万 | -1.21% | 128.89 | 0.46 |
03/19 | 973 | 974 | 973 | 974 | -0.41% | 1,200 | 13億2269万 | -2.11% | 128.23 | 0.45 |
03/18 | 979 | 980 | 978 | 978 | -0.51% | 1,800 | 13億2812万 | -2.1% | 128.75 | 0.46 |
03/15 | 1,002 | 1,002 | 973 | 983 | -0.91% | 1,600 | 13億3491万 | -1.9% | 129.41 | 0.46 |
03/14 | 985 | 992 | 985 | 992 | +1.95% | 300 | 13億4713万 | -1.29% | 130.6 | 0.46 |
03/13 | 976 | 976 | 973 | 973 | -1.32% | 1,300 | 13億2133万 | -3.47% | 128.1 | 0.45 |
03/12 | 986 | 986 | 986 | 986 | +1.65% | 100 | 13億3898万 | -2.57% | 129.81 | 0.46 |
03/11 | 1,002 | 1,002 | 969 | 970 | -2.9% | 3,300 | 13億1726万 | -4.62% | 127.7 | 0.45 |
03/08 | 991 | 999 | 991 | 999 | +0.81% | 1,100 | 13億5664万 | -2.25% | 131.52 | 0.47 |
03/07 | 991 | 991 | 991 | 991 | +0.41% | 1,500 | 13億4577万 | -3.32% | 130.47 | 0.46 |
03/06 | 986 | 991 | 985 | 987 | 0% | 1,600 | 13億4034万 | -3.89% | 129.94 | 0.46 |
03/05 | 992 | 992 | 985 | 987 | -0.7% | 1,200 | 13億4034万 | -4.17% | 129.94 | 0.46 |
03/04 | 1,004 | 1,004 | 990 | 994 | -0.6% | 1,800 | 13億4985万 | -3.68% | 130.86 | 0.46 |
03/01 | 989 | 1,000 | 989 | 1,000 | +1.42% | 4,500 | 13億5800万 | -3.19% | 131.65 | 0.47 |
02/29 | 984 | 999 | 984 | 986 | -0.2% | 3,400 | 13億3898万 | -4.64% | 129.81 | 0.46 |
02/28 | 999 | 999 | 988 | 988 | -1.4% | 2,200 | 13億4170万 | -4.63% | 130.07 | 0.46 |
02/27 | 1,017 | 1,017 | 1,002 | 1,002 | -0.99% | 1,500 | 13億6071万 | -3.38% | 131.91 | 0.47 |
02/26 | 1,012 | 1,018 | 1,010 | 1,012 | +0.1% | 2,700 | 13億7429万 | -2.41% | 133.23 | 0.47 |
02/22 | 1,008 | 1,014 | 996 | 1,011 | +1.61% | 1,000 | 13億7293万 | -2.41% | 133.1 | 0.47 |
02/21 | 1,020 | 1,020 | 995 | 995 | -2.45% | 800 | 13億5121万 | -3.96% | 130.99 | 0.46 |
02/20 | 1,007 | 1,020 | 1,007 | 1,020 | +1.69% | 600 | 13億8516万 | -1.73% | 134.28 | 0.48 |
02/19 | 998 | 1,028 | 998 | 1,003 | +0.6% | 1,000 | 13億6207万 | -3.37% | 132.05 | 0.47 |
02/16 | 984 | 998 | 982 | 997 | +1.42% | 2,200 | 13億5392万 | -4.04% | 131.26 | 0.47 |
02/15 | 986 | 1,001 | 983 | 983 | -0.3% | 3,000 | 13億3491万 | -5.39% | 129.41 | 0.46 |
02/14 | 980 | 1,000 | 980 | 986 | -7.94% | 8,600 | 13億3898万 | -5.19% | 129.81 | 0.46 |
02/13 | 1,089 | 1,089 | 1,034 | 1,071 | -0.37% | 3,200 | 14億5441万 | +2.88% | 141 | 0.5 |
02/09 | 1,042 | 1,075 | 1,042 | 1,075 | +1.61% | 800 | 14億5985万 | +3.56% | 141.52 | 0.5 |
02/08 | 1,036 | 1,059 | 1,036 | 1,058 | -0.47% | 600 | 14億3676万 | +2.22% | 139.29 | 0.49 |
02/07 | 1,056 | 1,063 | 1,027 | 1,063 | -0.65% | 2,300 | 14億4355万 | +3.1% | 139.94 | 0.5 |
02/06 | 1,071 | 1,110 | 1,057 | 1,070 | -0.09% | 2,600 | 14億5306万 | +4.09% | 140.87 | 0.5 |
02/05 | 1,172 | 1,173 | 1,071 | 1,071 | -4.03% | 7,900 | 14億5441万 | +4.59% | 141 | 0.5 |
02/02 | 1,087 | 1,171 | 1,078 | 1,116 | +2.76% | 25,700 | 15億1552万 | +9.3% | 146.92 | 0.52 |
02/01 | 1,076 | 1,089 | 1,069 | 1,086 | +0.84% | 1,700 | 14億7478万 | +6.89% | 142.97 | 0.51 |
01/31 | 1,051 | 1,080 | 1,051 | 1,077 | +2.87% | 2,500 | 14億6256万 | +6.32% | 141.79 | 0.5 |
01/30 | 1,062 | 1,079 | 1,047 | 1,047 | -0.95% | 5,900 | 14億2182万 | +3.56% | 137.84 | 0.49 |
01/29 | 1,037 | 1,079 | 1,037 | 1,057 | +1.93% | 7,900 | 14億3540万 | +4.76% | 139.15 | 0.49 |
01/26 | 1,025 | 1,037 | 1,020 | 1,037 | +1.17% | 2,200 | 14億824万 | +2.98% | 136.52 | 0.48 |
01/25 | 1,022 | 1,031 | 1,019 | 1,025 | +0.2% | 4,000 | 13億9195万 | +1.89% | 134.94 | 0.48 |
01/24 | 1,012 | 1,023 | 1,012 | 1,023 | +0.79% | 1,100 | 13億8923万 | +1.89% | 134.68 | 0.48 |
01/23 | 1,025 | 1,025 | 1,014 | 1,015 | -0.68% | 2,500 | 13億7837万 | +1.2% | 133.63 | 0.47 |
01/22 | 1,006 | 1,028 | 1,005 | 1,022 | +2% | 6,400 | 13億8787万 | +2% | 134.55 | 0.48 |
01/19 | 1,012 | 1,028 | 1,002 | 1,002 | 0% | 400 | 13億6071万 | +0.1% | 131.91 | 0.47 |
01/18 | 1,011 | 1,011 | 1,002 | 1,002 | -0.89% | 1,200 | 13億6071万 | 0% | 131.91 | 0.47 |
01/17 | 1,029 | 1,029 | 1,010 | 1,011 | -1.75% | 2,100 | 13億7293万 | +0.9% | 133.1 | 0.47 |
01/16 | 1,026 | 1,029 | 1,017 | 1,029 | +0.29% | 1,600 | 13億9738万 | +2.59% | 135.47 | 0.48 |
01/15 | 1,026 | 1,037 | 1,021 | 1,026 | +0.69% | 6,300 | 13億9330万 | +2.19% | 135.07 | 0.48 |
01/12 | 989 | 1,019 | 989 | 1,019 | +0.89% | 3,600 | 13億8380万 | +1.19% | 134.15 | 0.48 |
01/11 | 1,006 | 1,010 | 1,006 | 1,010 | 0% | 800 | 13億7158万 | +0.2% | 132.97 | 0.47 |
01/10 | 1,008 | 1,017 | 1,007 | 1,010 | +0.9% | 2,700 | 13億7158万 | +0.1% | 132.97 | 0.47 |
01/09 | 1,002 | 1,008 | 1,000 | 1,001 | +0.6% | 2,500 | 13億5935万 | -0.99% | 131.78 | 0.47 |
01/05 | 999 | 1,005 | 994 | 995 | -0.2% | 2,800 | 13億5121万 | -2.07% | 130.99 | 0.46 |
01/04 | 997 | 997 | 976 | 997 | +2.15% | 3,000 | 13億5392万 | -2.25% | 131.26 | 0.47 |
2023 | ||||||||||
12/29 | 969 | 976 | 961 | 976 | +0.62% | 1,600 | 13億2540万 | -4.69% | 19.4 | 0.46 |
12/28 | 970 | 983 | 962 | 970 | -1.52% | 3,400 | 13億1726万 | -5.55% | 19.28 | 0.45 |
12/27 | 985 | 997 | 985 | 985 | 0% | 2,800 | 13億3763万 | -4.46% | 19.58 | 0.46 |
12/26 | 1,010 | 1,010 | 978 | 985 | -1.5% | 6,300 | 13億3763万 | -4.74% | 19.58 | 0.46 |
12/25 | 1,016 | 1,016 | 988 | 1,000 | -1.57% | 3,400 | 13億5800万 | -3.57% | 19.88 | 0.47 |
12/22 | 1,017 | 1,017 | 1,003 | 1,016 | -0.29% | 600 | 13億7972万 | -2.31% | 20.2 | 0.47 |
12/21 | 1,000 | 1,024 | 999 | 1,019 | +1.9% | 2,800 | 13億8380万 | -2.21% | 20.26 | 0.48 |
12/20 | 998 | 1,000 | 998 | 1,000 | +1.01% | 1,000 | 13億5800万 | -4.12% | 19.88 | 0.47 |
12/19 | 991 | 992 | 990 | 990 | -1.98% | 1,800 | 13億4442万 | -5.26% | 19.68 | 0.46 |
12/18 | 996 | 1,015 | 990 | 1,010 | +1.81% | 3,300 | 13億7158万 | -3.63% | 20.08 | 0.47 |
12/15 | 990 | 998 | 990 | 992 | +0.2% | 2,000 | 13億4713万 | -5.61% | 19.72 | 0.46 |
12/14 | 1,004 | 1,004 | 990 | 990 | -1.39% | 2,400 | 13億4442万 | -6.16% | 19.68 | 0.46 |
12/13 | 988 | 1,005 | 988 | 1,004 | +1.62% | 1,000 | 13億6343万 | -5.01% | 19.96 | 0.47 |
12/12 | 1,023 | 1,023 | 955 | 988 | -3.52% | 4,600 | 13億4170万 | -6.79% | 19.64 | 0.46 |
12/11 | 1,011 | 1,050 | 960 | 1,024 | +2.81% | 4,500 | 13億9059万 | -3.76% | 20.36 | 0.48 |
12/08 | 1,055 | 1,055 | 940 | 996 | -5.59% | 6,900 | 13億5256万 | -6.39% | 19.8 | 0.46 |
12/07 | 1,051 | 1,069 | 1,050 | 1,055 | +0.38% | 3,100 | 14億3269万 | -1.03% | 20.97 | 0.49 |
12/06 | 1,050 | 1,075 | 1,050 | 1,051 | -2.69% | 900 | 14億2725万 | -1.41% | 20.89 | 0.49 |
12/05 | 1,044 | 1,082 | 1,044 | 1,080 | +3.45% | 800 | 14億6664万 | +1.5% | 21.47 | 0.5 |
12/04 | 1,043 | 1,049 | 1,043 | 1,044 | -0.48% | 1,100 | 14億1775万 | -1.79% | 20.75 | 0.49 |
12/01 | 1,068 | 1,069 | 1,049 | 1,049 | -1.22% | 2,600 | 14億2454万 | -1.22% | 20.85 | 0.49 |
11/30 | 1,112 | 1,112 | 1,056 | 1,062 | -4.5% | 2,700 | 14億4219万 | -0.09% | 21.11 | 0.5 |
11/29 | 1,122 | 1,122 | 1,077 | 1,112 | +1.37% | 2,800 | 15億1009万 | +4.71% | 22.11 | 0.52 |
11/28 | 1,095 | 1,122 | 1,095 | 1,097 | +0.18% | 1,000 | 14億8972万 | +3.49% | 21.81 | 0.51 |
11/27 | 1,096 | 1,101 | 1,066 | 1,095 | +2.24% | 3,000 | 14億8701万 | +3.5% | 21.77 | 0.51 |
11/24 | 1,078 | 1,082 | 1,063 | 1,071 | +1.04% | 1,500 | 14億5441万 | +1.42% | 21.29 | 0.5 |
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 | 2,100 210 6/9 210 6/6 | 950 95 10/7 | 2,700 27,000 9/10 | - | - | +24.32% 11/5 | -30.46% 10/8 |
2009年 12月期 | 1,500 150 6/12 150 6/5 他2件 | 980 98 12/30 | 2,800 28,000 3/24 | - | - | +18.39% 5/12 | -14.52% 9/7 |
2010年 12月期 | 1,130 113 4/30 | 550 55 11/11 | 2,400 24,000 12/24 | 15億3454万 | 7億4690万 | +10.66% 4/9 | -15.82% 11/12 |
2011年 12月期 | 1,260 126 3/29 | 610 61 12/27 61 12/26 | 9,500 95,000 12/26 | 17億1108万 | 8億2838万 | +41.71% 3/28 | -15.31% 8/25 |
2012年 12月期 | 1,130 113 2/29 | 610 61 7/25 | 113,100 1,131,000 3/7 | 15億3454万 | 8億2838万 | +33.73% 2/29 | -22.83% 5/15 |
2013年 12月期 | 1,900 190 10/28 | 710 71 6/26 71 6/25 他3件 | 144,400 1,444,000 10/25 | 25億8020万 | 9億6418万 | +81.94% 10/25 | -15.03% 2/4 |
2014年 12月期 | 1,750 175 7/25 | 1,020 102 2/4 | 138,500 1,385,000 7/25 | 23億7650万 | 13億8516万 | +18.88% 9/9 | -14.13% 10/16 |
2015年 12月期 | 2,000 200 6/5 | 1,140 114 8/25 | 177,000 1,770,000 6/5 | 27億1600万 | 15億4812万 | +15.76% 2/9 | -20.17% 8/24 |
2016年 12月期 | 1,550 155 2/2 | 1,010 101 6/24 | 95,600 956,000 10/31 | 21億490万 | 13億7158万 | +9.76% 10/31 | -13.72% 2/12 |
2017年 12月期 | 2,810 281 11/30 | 1,250 125 8/14 | 931,400 9,314,000 11/30 | 38億1598万 | 16億9750万 | +40.34% 11/29 | -14.59% 8/14 |
2018年 12月期 | 2,130 213 1/9 | 730 12/28 | 280,800 2,808,000 1/9 | 28億9254万 | 9億9134万 | +12.04% 6/6 | -25.11% 12/26 |
2019年 12月期 | 1,597 3/28 | 731 10/3 1/4 | 134,600 3/20 | 21億6872万 | 9億9269万 | +68.79% 12/9 | -19.61% 5/9 |
2020年 12月期 | 1,380 8/27 | 470 4/6 | 438,900 8/27 | 18億7404万 | 6億3826万 | +45.12% 8/27 | -34.82% 3/16 |
2021年 12月期 | 1,145 3/22 | 715 2/3 | 184,500 3/22 | 15億5491万 | 9億7097万 | +36.46% 3/19 | -7.14% 1/11 |
2022年 12月期 | 829 1/4 | 708 3/14 | 2,600 1/6 | 11億2578万 | 9億6146万 | +6.21% 4/22 | -5.24% 3/14 |
2023年 12月期 | 2,010 8/31 | 763 1/30 | 1,559,000 8/31 | 27億2958万 | 10億3615万 | +77.63% 8/30 | -18.6% 10/3 |
最新 | 908 2024/4/22 | 1,300 | 12億3306万 | -4.62% 952 |
年間値上がり率
- 1984/12/28 vs 1983/12/22
- 83%(1.83倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- -16%(0.84倍)
- 1987/12/28 vs 1986/12/27
- 58%(1.58倍)
- 1988/12/28 vs 1987/12/28
- 68%(1.68倍)
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/19 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/19
- 3%(1.03倍)
- 1992/12/29 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/29 vs 1992/12/29
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/29
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- 18%(1.18倍)
- 1996/12/30 vs 1995/12/29
- -33%(0.67倍)
- 1997/12/30 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/29 vs 1997/12/30
- -30%(0.7倍)
- 1999/12/30 vs 1998/12/29
- -7%(0.93倍)
- 2000/12/28 vs 1999/12/30
- 51%(1.51倍)
- 2001/12/28 vs 2000/12/28
- -37%(0.63倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 119%(2.19倍)
- 2004/12/29 vs 2003/12/30
- -4%(0.96倍)
- 2005/12/30 vs 2004/12/29
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/25 vs 2007/12/28
- -46%(0.54倍)
- 2009/12/30 vs 2008/12/25
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- -31%(0.69倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 32%(1.32倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/29 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/29
- 25%(1.25倍)
- 2024/04/22 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
470円(2020/04/06) - 93%(1.93倍)
908円(4/22)