株価チャート
株価
4/17
- 前日 (4/16)
- 912
- 始値
- 912
- 高値
- 915
- 安値
- 901
- 終値 -1.21%
- 901
- 出来高 -9.8%
- 73,600
乖離率
- 株価（5日）
移動平均値 - -2.28%
922 - 株価（25日）
移動平均値 - -1.53%
915 - 出来高（5日）
移動平均値 - -21.77%
94,080
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 | 912 | 915 | 901 | 901 | -1.21% | 73,600 | 546億60万 | -1.53% | 19.11 | 5.04 |
| 04/16 | 927 | 927 | 907 | 912 | -1.62% | 81,600 | 552億6720万 | -0.44% | 19.35 | 5.1 |
| 04/15 | 930 | 931 | 921 | 927 | -1.07% | 66,900 | 561億7620万 | +1.2% | 19.67 | 5.18 |
| 04/12 | 940 | 954 | 931 | 937 | +0.54% | 171,800 | 567億8220万 | +2.29% | 19.88 | 5.24 |
| 04/11 | 914 | 939 | 914 | 932 | +0.65% | 76,500 | 564億7920万 | +1.86% | 19.77 | 5.21 |
| 04/10 | 922 | 941 | 921 | 926 | +0.54% | 116,300 | 561億1560万 | +1.2% | 19.64 | 5.18 |
| 04/09 | 912 | 922 | 899 | 921 | +2.22% | 94,400 | 558億1260万 | +0.44% | 19.54 | 5.15 |
| 04/08 | 912 | 919 | 896 | 901 | -1.53% | 238,600 | 546億60万 | -2.17% | 19.11 | 5.04 |
| 04/05 | 900 | 915 | 896 | 915 | +0.77% | 125,700 | 554億4900万 | -1.08% | 19.41 | 5.12 |
| 04/04 | 906 | 917 | 893 | 908 | +0.89% | 134,000 | 550億2480万 | -1.94% | 19.26 | 5.08 |
| 04/03 | 909 | 919 | 900 | 900 | -1.96% | 118,600 | 545億4000万 | -3.02% | 19.09 | 5.03 |
| 04/02 | 915 | 926 | 912 | 918 | 0% | 124,400 | 556億3080万 | -1.29% | 19.47 | 5.13 |
| 04/01 | 927 | 930 | 916 | 918 | -1.82% | 113,100 | 556億3080万 | -1.4% | 19.47 | 5.13 |
| 03/29 | 919 | 938 | 919 | 935 | +2.19% | 140,700 | 566億6100万 | +0.21% | 19.84 | 5.23 |
| 03/28 | 907 | 930 | 907 | 915 | +0.88% | 101,400 | 554億4900万 | -1.93% | 19.41 | 5.12 |
| 03/27 | 916 | 923 | 906 | 907 | -0.77% | 181,600 | 549億6420万 | -2.99% | 19.24 | 5.07 |
| 03/26 | 883 | 919 | 882 | 914 | +3.63% | 246,500 | 553億8840万 | -2.45% | 19.39 | 5.11 |
| 03/25 | 911 | 918 | 882 | 882 | -2.97% | 227,500 | 534億4920万 | -6.17% | 18.71 | 4.93 |
| 03/22 | 905 | 909 | 896 | 909 | +0.55% | 206,900 | 550億8540万 | -3.61% | 19.28 | 5.08 |
| 03/21 | 930 | 931 | 904 | 904 | -2.59% | 205,200 | 547億8240万 | -4.44% | 19.18 | 5.05 |
| 03/19 | 926 | 933 | 911 | 928 | +0.43% | 126,200 | 562億3680万 | -2.32% | 19.69 | 5.19 |
| 03/18 | 925 | 930 | 917 | 924 | +1.76% | 110,900 | 559億9440万 | -3.25% | 19.6 | 5.17 |
| 03/15 | 908 | 920 | 906 | 908 | -0.55% | 178,400 | 550億2480万 | -5.42% | 19.26 | 5.08 |
| 03/14 | 912 | 922 | 906 | 913 | 0% | 80,300 | 553億2780万 | -5.49% | 19.37 | 5.1 |
| 03/13 | 928 | 928 | 910 | 913 | -1.72% | 76,900 | 553億2780万 | -5.97% | 19.37 | 5.1 |
| 03/12 | 912 | 931 | 912 | 929 | +0.43% | 66,800 | 562億9740万 | -4.91% | 19.71 | 5.19 |
| 03/11 | 908 | 925 | 906 | 925 | +0.76% | 80,200 | 560億5500万 | -5.9% | 19.62 | 5.17 |
| 03/08 | 900 | 928 | 899 | 918 | +1.66% | 170,500 | 556億3080万 | -7.18% | 19.47 | 5.13 |
| 03/07 | 935 | 935 | 902 | 903 | -3.63% | 227,800 | 547億2180万 | -9.15% | 19.16 | 5.05 |
| 03/06 | 977 | 982 | 935 | 937 | -4.97% | 277,700 | 567億8220万 | -6.39% | 19.88 | 5.24 |
| 03/05 | 1,009 | 1,020 | 981 | 986 | -2.28% | 186,700 | 597億5160万 | -1.99% | 20.92 | 5.51 |
| 03/04 | 995 | 1,018 | 984 | 1,009 | +1.1% | 175,100 | 611億4540万 | +0.2% | 21.41 | 5.64 |
| 03/01 | 972 | 1,008 | 972 | 998 | +4.72% | 171,800 | 604億7880万 | -1.09% | 21.17 | 5.58 |
| 02/29 | 952 | 961 | 941 | 953 | 0% | 74,500 | 577億5180万 | -5.83% | 20.22 | 5.33 |
| 02/28 | 930 | 953 | 926 | 953 | +1.06% | 115,200 | 577億5180万 | -6.2% | 20.22 | 5.33 |
| 02/27 | 953 | 963 | 939 | 943 | -1.05% | 110,300 | 571億4580万 | -7.55% | 20.01 | 5.27 |
| 02/26 | 958 | 958 | 932 | 953 | -0.52% | 127,300 | 577億5180万 | -6.93% | 20.22 | 5.33 |
| 02/22 | 938 | 964 | 929 | 958 | +1.91% | 193,600 | 580億5480万 | -6.72% | 20.32 | 5.36 |
| 02/21 | 950 | 954 | 934 | 940 | -1.67% | 115,500 | 569億6400万 | -8.74% | 19.94 | 5.26 |
| 02/20 | 974 | 986 | 953 | 956 | -2.35% | 167,300 | 579億3360万 | -7.36% | 20.28 | 5.34 |
| 02/19 | 966 | 983 | 961 | 979 | +0.1% | 91,800 | 593億2740万 | -5.41% | 20.77 | 5.47 |
| 02/16 | 960 | 982 | 949 | 978 | +3.06% | 198,000 | 592億6680万 | -5.69% | 20.75 | 5.47 |
| 02/15 | 977 | 983 | 920 | 949 | -3.36% | 320,800 | 575億940万 | -8.66% | 20.13 | 5.31 |
| 02/14 | 1,007 | 1,013 | 956 | 982 | -3.73% | 471,400 | 595億920万 | -5.94% | 20.83 | 5.49 |
| 02/13 | 1,055 | 1,058 | 1,016 | 1,020 | -2.39% | 132,500 | 618億1200万 | -2.76% | 21.64 | 5.7 |
| 02/09 | 1,045 | 1,056 | 1,043 | 1,045 | -0.57% | 58,400 | 633億2700万 | -0.48% | 22.17 | 5.84 |
| 02/08 | 1,055 | 1,061 | 1,041 | 1,051 | -0.76% | 79,400 | 636億9060万 | -0.19% | 22.3 | 5.88 |
| 02/07 | 1,027 | 1,059 | 1,025 | 1,059 | +3.12% | 161,800 | 641億7540万 | +0.38% | 22.47 | 5.92 |
| 02/06 | 1,061 | 1,061 | 1,022 | 1,027 | -3.75% | 105,400 | 622億3620万 | -2.84% | 21.79 | 5.74 |
| 02/05 | 1,085 | 1,085 | 1,060 | 1,067 | -1.11% | 195,100 | 646億6020万 | +0.66% | 22.64 | 5.97 |
| 02/02 | 1,064 | 1,089 | 1,064 | 1,079 | +0.56% | 114,100 | 653億8740万 | +1.79% | 22.89 | 6.03 |
| 02/01 | 1,054 | 1,077 | 1,050 | 1,073 | +0.85% | 147,600 | 650億2380万 | +1.13% | 22.76 | 6 |
| 01/31 | 1,051 | 1,064 | 1,037 | 1,064 | -0.09% | 82,600 | 644億7840万 | +0.28% | 22.57 | 5.95 |
| 01/30 | 1,055 | 1,073 | 1,053 | 1,065 | +0.95% | 117,300 | 645億3900万 | +0.19% | 22.59 | 5.95 |
| 01/29 | 1,027 | 1,055 | 1,022 | 1,055 | +3.33% | 108,600 | 639億3300万 | -0.94% | 22.38 | 5.9 |
| 01/26 | 1,058 | 1,058 | 1,021 | 1,021 | -4.04% | 140,600 | 618億7260万 | -4.22% | 21.66 | 5.71 |
| 01/25 | 1,064 | 1,073 | 1,053 | 1,064 | -0.09% | 174,700 | 644億7840万 | -0.56% | 22.57 | 5.95 |
| 01/24 | 1,057 | 1,072 | 1,052 | 1,065 | +0.09% | 105,000 | 645億3900万 | -0.56% | 22.59 | 5.95 |
| 01/23 | 1,063 | 1,084 | 1,051 | 1,064 | +1.43% | 234,800 | 644億7840万 | -0.84% | 22.57 | 5.95 |
| 01/22 | 1,035 | 1,052 | 1,030 | 1,049 | +1.35% | 145,100 | 635億6940万 | -2.33% | 22.25 | 5.86 |
| 01/19 | 1,021 | 1,040 | 1,014 | 1,035 | +0.78% | 147,800 | 627億2100万 | -3.72% | 21.96 | 5.79 |
| 01/18 | 1,020 | 1,027 | 1,003 | 1,027 | +0.29% | 158,800 | 622億3620万 | -4.64% | 21.79 | 5.74 |
| 01/17 | 1,040 | 1,046 | 1,020 | 1,024 | +1.69% | 246,900 | 620億5440万 | -4.92% | 21.72 | 5.73 |
| 01/16 | 1,026 | 1,046 | 1,007 | 1,007 | -1.37% | 152,200 | 610億2420万 | -6.5% | 21.36 | 5.63 |
| 01/15 | 1,020 | 1,025 | 1,008 | 1,021 | -0.39% | 148,300 | 618億7260万 | -5.38% | 21.66 | 5.71 |
| 01/12 | 1,023 | 1,030 | 1,003 | 1,025 | -0.58% | 323,900 | 621億1500万 | -5% | 21.74 | 5.73 |
| 01/11 | 1,092 | 1,095 | 1,020 | 1,031 | -5.59% | 270,500 | 624億7860万 | -4.45% | 21.87 | 5.76 |
| 01/10 | 1,085 | 1,105 | 1,083 | 1,092 | +0.74% | 145,600 | 661億7520万 | +1.3% | 23.17 | 6.11 |
| 01/09 | 1,076 | 1,091 | 1,073 | 1,084 | +1.88% | 145,500 | 656億9040万 | +0.84% | 23 | 6.06 |
| 01/05 | 1,096 | 1,100 | 1,052 | 1,064 | -3.71% | 220,400 | 644億7840万 | -0.84% | 22.57 | 5.95 |
| 01/04 | 1,103 | 1,118 | 1,081 | 1,105 | -0.99% | 143,900 | 669億6300万 | +3.17% | 23.44 | 6.18 |
| 2023 | ||||||||||
| 12/29 | 1,101 | 1,116 | 1,098 | 1,116 | +1.92% | 81,000 | 676億2960万 | +4.59% | 26.79 | 6.24 |
| 12/28 | 1,080 | 1,095 | 1,074 | 1,095 | -0.54% | 88,000 | 663億5700万 | +3.11% | 26.29 | 6.12 |
| 12/27 | 1,090 | 1,105 | 1,088 | 1,101 | +1.85% | 116,500 | 667億2060万 | +4.06% | 26.43 | 6.16 |
| 12/26 | 1,085 | 1,102 | 1,075 | 1,081 | -0.46% | 133,500 | 655億860万 | +2.66% | 25.95 | 6.04 |
| 12/25 | 1,093 | 1,096 | 1,062 | 1,086 | -0.28% | 167,500 | 658億1160万 | +3.72% | 26.07 | 6.07 |
| 12/22 | 1,099 | 1,109 | 1,087 | 1,089 | -1.89% | 164,500 | 659億9340万 | +4.51% | 26.14 | 6.09 |
| 12/21 | 1,099 | 1,121 | 1,091 | 1,110 | -0.18% | 116,600 | 672億6600万 | +7.25% | 26.65 | 6.21 |
| 12/20 | 1,111 | 1,126 | 1,103 | 1,112 | +2.58% | 170,100 | 673億8720万 | +8.17% | 26.69 | 6.22 |
| 12/19 | 1,109 | 1,112 | 1,042 | 1,084 | -3.21% | 379,700 | 656億9040万 | +6.27% | 26.02 | 6.06 |
| 12/18 | 1,090 | 1,127 | 1,081 | 1,120 | +2.75% | 230,300 | 678億7200万 | +10.67% | 26.89 | 6.26 |
| 12/15 | 1,088 | 1,090 | 1,064 | 1,090 | -1.09% | 190,900 | 660億5400万 | +8.67% | 26.16 | 6.09 |
| 12/14 | 1,103 | 1,111 | 1,086 | 1,102 | +0.46% | 115,300 | 667億8120万 | +10.75% | 26.45 | 6.16 |
| 12/13 | 1,080 | 1,107 | 1,068 | 1,097 | +1.29% | 180,100 | 664億7820万 | +11.48% | 26.33 | 6.13 |
| 12/12 | 1,081 | 1,115 | 1,081 | 1,083 | +0.19% | 296,600 | 656億2980万 | +11.42% | 26 | 6.05 |
| 12/11 | 1,036 | 1,085 | 1,031 | 1,081 | +4.75% | 288,000 | 655億860万 | +12.6% | 25.95 | 6.04 |
| 12/08 | 1,026 | 1,043 | 1,024 | 1,032 | +0.58% | 175,800 | 625億3920万 | +8.98% | 24.77 | 5.77 |
| 12/07 | 1,027 | 1,036 | 1,003 | 1,026 | -2.1% | 149,900 | 621億7560万 | +9.62% | 24.63 | 5.74 |
| 12/06 | 1,031 | 1,052 | 1,031 | 1,048 | +1.65% | 219,600 | 635億880万 | +13.42% | 25.16 | 5.86 |
| 12/05 | 1,020 | 1,045 | 1,020 | 1,031 | +1.58% | 134,600 | 624億7860万 | +13.17% | 24.75 | 5.76 |
| 12/04 | 1,005 | 1,019 | 995 | 1,015 | +0.3% | 138,300 | 615億900万 | +12.78% | 24.36 | 5.67 |
| 12/01 | 1,012 | 1,020 | 1,003 | 1,012 | -0.69% | 142,600 | 613億2720万 | +13.96% | 24.29 | 5.66 |
| 11/30 | 1,035 | 1,048 | 1,013 | 1,019 | -1.26% | 256,300 | 617億5140万 | +16.06% | 24.46 | 5.7 |
| 11/29 | 1,024 | 1,040 | 1,014 | 1,032 | +1.18% | 152,800 | 625億3920万 | +19.03% | 24.77 | 5.77 |
| 11/28 | 1,003 | 1,034 | 997 | 1,020 | +2.82% | 170,000 | 618億1200万 | +19.16% | 24.48 | 5.7 |
| 11/27 | 1,010 | 1,028 | 982 | 992 | -1.1% | 201,500 | 601億1520万 | +17.4% | 23.81 | 5.55 |
| 11/24 | 998 | 1,009 | 994 | 1,003 | +2.03% | 201,800 | 607億8180万 | +19.98% | 24.08 | 5.61 |
| 11/22 | 982 | 1,004 | 978 | 983 | +1.44% | 250,600 | 595億6980万 | +18.86% | 23.6 | 5.5 |
| 11/21 | 950 | 978 | 950 | 969 | +2.43% | 161,300 | 587億2140万 | +18.46% | 23.26 | 5.42 |
| 11/20 | 949 | 954 | 942 | 946 | -0.21% | 171,000 | 573億2760万 | +16.79% | 22.71 | 5.29 |
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 | |
| 2014年 12月期 | 272 4,350 11/11 | 136 2,175 12/19 | 59,433,600 3,714,600 11/7 | 152億2500万 | 79億7137万 | +13.28% 1/28 | -22.85% 12/19 |
| 2015年 12月期 | 212 1,693 11/27 1,694 11/26 | 127 1,014 8/25 | 1,500,000 187,500 12/29 | 124億6048万 | 74億3262万 | +18.7% 11/26 | -23.57% 8/25 |
| 2016年 12月期 | 185 1,479 7/15 | 113 900 2/15 | 1,099,200 137,400 3/22 | 108億8544万 | 66億2400万 | +24.63% 4/21 | -23.65% 2/15 |
| 2017年 12月期 | 435 1,739 10/3 | 155 1,239 2/7 | 2,303,200 287,900 9/11 | 258億9371万 | 92億577万 | +24.53% 5/31 | -13.53% 11/16 |
| 2018年 12月期 | 886 3,545 7/27 | 311 1,242 2/13 | 3,071,200 767,800 7/20 | 534億2315万 | 185億6790万 | +37.9% 3/19 | -17.45% 10/29 |
| 2019年 12月期 | 1,056 2,111 6/12 | 581 1,161 2/13 | 1,983,200 991,600 11/8 | 639億6330万 | 351億7830万 | +26.22% 4/16 | -12.74% 7/18 |
| 2020年 12月期 | 1,630 3,260 12/2 | 500 999 3/18 | 2,119,800 1,059,900 8/13 | 987億7800万 | 302億6970万 | +30.05% 8/18 | -30.11% 3/18 |
| 2021年 12月期 | 1,736 1/25 | 1,028 8/17 | 498,100 1/22 | 1052億160万 | 622億9680万 | +14.67% 9/6 | -13.43% 8/17 |
| 2022年 12月期 | 1,180 8/1 | 887 2/24 | 462,300 7/28 | 715億800万 | 537億5220万 | +10.98% 3/30 | -8.92% 2/24 |
| 2023年 12月期 | 1,127 12/18 | 721 10/24 | 851,900 8/7 | 682億9620万 | 436億9260万 | +19.99% 11/24 | -12.35% 6/9 |
| 最新 | 901 2024/4/17 | 73,600 | 546億60万 | -1.53% 915 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 118%（2.18倍）
- 2018/12/28 vs 2017/12/29
- 90%（1.9倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 86%（1.86倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/17 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
113円（2016/02/15） - 701%（8.01倍）
901円（4/17）