株価チャート
株価
4/18
- 前日 (4/17)
- 662
- 始値
- 663
- 高値
- 666
- 安値
- 650
- 終値 -0.3%
- 660
- 出来高 +347.06%
- 15,200
乖離率
- 株価（5日）
移動平均値 - -1.93%
673 - 株価（25日）
移動平均値 - -4.62%
692 - 出来高（5日）
移動平均値 - +68.51%
9,020
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 663 | 666 | 650 | 660 | -0.3% | 15,200 | 53億9645万 | -4.62% | 5.02 | 0.62 |
| 04/17 | 679 | 679 | 662 | 662 | -2.65% | 3,400 | 54億1281万 | -4.47% | 5.04 | 0.62 |
| 04/16 | 679 | 680 | 666 | 680 | +0.15% | 19,400 | 55億5998万 | -2.02% | 5.18 | 0.64 |
| 04/15 | 679 | 682 | 675 | 679 | -0.44% | 6,000 | 55億5181万 | -2.16% | 5.17 | 0.64 |
| 04/12 | 679 | 684 | 679 | 682 | +0.44% | 1,100 | 55億7634万 | -1.87% | 5.19 | 0.64 |
| 04/11 | 687 | 687 | 678 | 679 | -1.74% | 8,800 | 55億5181万 | -2.3% | 5.17 | 0.64 |
| 04/10 | 682 | 693 | 677 | 691 | +1.32% | 6,000 | 56億4992万 | -0.72% | 5.26 | 0.65 |
| 04/09 | 680 | 683 | 678 | 682 | +0.29% | 4,900 | 55億7634万 | -2.01% | 5.19 | 0.64 |
| 04/08 | 690 | 695 | 675 | 680 | -1.45% | 13,400 | 55億5998万 | -2.3% | 5.18 | 0.64 |
| 04/05 | 697 | 697 | 690 | 690 | -1.15% | 2,500 | 56億4175万 | -1% | 5.25 | 0.65 |
| 04/04 | 698 | 700 | 698 | 698 | -0.29% | 4,600 | 57億716万 | +0.14% | 5.31 | 0.66 |
| 04/03 | 698 | 702 | 697 | 700 | -0.28% | 5,400 | 57億2351万 | +0.43% | 5.33 | 0.66 |
| 04/02 | 703 | 703 | 698 | 702 | 0% | 6,500 | 57億3986万 | +0.72% | 5.34 | 0.66 |
| 04/01 | 702 | 706 | 697 | 702 | -0.14% | 19,500 | 57億3986万 | +0.86% | 5.34 | 0.66 |
| 03/29 | 700 | 703 | 700 | 703 | +0.43% | 2,300 | 57億4804万 | +1.15% | 5.35 | 0.66 |
| 03/28 | 702 | 702 | 698 | 700 | +0.14% | 4,800 | 57億2351万 | +0.72% | 5.33 | 0.66 |
| 03/27 | 695 | 700 | 695 | 699 | 0% | 5,400 | 57億1533万 | +0.72% | 5.32 | 0.66 |
| 03/26 | 701 | 703 | 695 | 699 | 0% | 8,800 | 57億1533万 | +0.87% | 5.32 | 0.66 |
| 03/25 | 700 | 701 | 698 | 699 | -0.14% | 3,000 | 57億1533万 | +0.87% | 5.32 | 0.66 |
| 03/22 | 700 | 701 | 700 | 700 | -0.14% | 3,200 | 57億2351万 | +1.01% | 5.33 | 0.66 |
| 03/21 | 695 | 703 | 695 | 701 | +0.43% | 13,900 | 57億3169万 | +1.15% | 5.34 | 0.66 |
| 03/19 | 701 | 701 | 696 | 698 | -0.57% | 4,600 | 57億716万 | +0.72% | 5.31 | 0.66 |
| 03/18 | 715 | 717 | 690 | 702 | -2.36% | 32,200 | 57億3986万 | +1.45% | 5.34 | 0.66 |
| 03/15 | 710 | 721 | 701 | 719 | +1.99% | 14,700 | 58億7886万 | +3.75% | 5.47 | 0.67 |
| 03/14 | 693 | 705 | 676 | 705 | +3.52% | 16,600 | 57億6439万 | +1.88% | 5.37 | 0.66 |
| 03/13 | 689 | 693 | 681 | 681 | -1.02% | 4,400 | 55億6816万 | -1.59% | 5.18 | 0.64 |
| 03/12 | 681 | 688 | 680 | 688 | +1.03% | 12,900 | 56億2539万 | -0.58% | 5.24 | 0.65 |
| 03/11 | 684 | 689 | 676 | 681 | -1.73% | 8,000 | 55億6816万 | -1.73% | 5.18 | 0.64 |
| 03/08 | 685 | 693 | 680 | 693 | +1.02% | 7,900 | 56億6628万 | -0.14% | 5.28 | 0.65 |
| 03/07 | 689 | 695 | 683 | 686 | -0.72% | 12,900 | 56億904万 | -1.29% | 5.22 | 0.64 |
| 03/06 | 693 | 698 | 688 | 691 | -0.58% | 6,400 | 56億4992万 | -0.72% | 5.26 | 0.65 |
| 03/05 | 693 | 695 | 687 | 695 | -0.43% | 8,300 | 56億8263万 | -0.43% | 5.29 | 0.65 |
| 03/04 | 705 | 705 | 695 | 698 | +0.43% | 8,100 | 57億716万 | 0% | 5.31 | 0.66 |
| 03/01 | 693 | 695 | 693 | 695 | +0.43% | 5,500 | 56億8263万 | -0.57% | 5.29 | 0.65 |
| 02/29 | 695 | 695 | 686 | 692 | +0.14% | 7,300 | 56億5810万 | -1% | 5.27 | 0.65 |
| 02/28 | 692 | 696 | 691 | 691 | -0.58% | 3,800 | 56億4992万 | -1.29% | 5.26 | 0.65 |
| 02/27 | 690 | 695 | 688 | 695 | +0.72% | 5,800 | 56億8263万 | -0.71% | 5.29 | 0.65 |
| 02/26 | 682 | 691 | 682 | 690 | +1.17% | 5,500 | 56億4175万 | -1.43% | 5.25 | 0.65 |
| 02/22 | 680 | 707 | 680 | 682 | -0.58% | 9,800 | 55億7634万 | -2.71% | 5.19 | 0.64 |
| 02/21 | 677 | 686 | 670 | 686 | 0% | 6,200 | 56億904万 | -2.14% | 5.22 | 0.64 |
| 02/20 | 689 | 690 | 678 | 686 | +1.03% | 3,200 | 56億904万 | -2.28% | 5.22 | 0.64 |
| 02/19 | 685 | 695 | 671 | 679 | -0.88% | 11,300 | 55億5181万 | -3.28% | 5.17 | 0.64 |
| 02/16 | 699 | 699 | 681 | 685 | -1.44% | 8,700 | 56億86万 | -2.56% | 5.21 | 0.64 |
| 02/15 | 700 | 702 | 688 | 695 | -0.86% | 13,000 | 56億8263万 | -1.28% | 5.29 | 0.65 |
| 02/14 | 703 | 704 | 694 | 701 | +0.14% | 11,000 | 57億3169万 | -0.43% | 5.34 | 0.66 |
| 02/13 | 695 | 705 | 693 | 700 | +0.57% | 13,300 | 57億2351万 | -0.57% | 5.33 | 0.66 |
| 02/09 | 703 | 707 | 696 | 696 | -1% | 11,900 | 56億9081万 | -1.14% | 5.3 | 0.65 |
| 02/08 | 699 | 704 | 695 | 703 | +0.57% | 9,500 | 57億4804万 | -0.28% | 5.35 | 0.66 |
| 02/07 | 701 | 705 | 699 | 699 | -0.29% | 1,500 | 57億1533万 | -0.71% | 5.32 | 0.66 |
| 02/06 | 702 | 704 | 697 | 701 | -0.14% | 2,700 | 57億3169万 | -0.28% | 5.34 | 0.66 |
| 02/05 | 701 | 707 | 699 | 702 | +0.29% | 3,200 | 57億3986万 | +0.14% | 5.34 | 0.66 |
| 02/02 | 710 | 710 | 700 | 700 | -1.41% | 8,700 | 57億2351万 | +0.14% | 5.33 | 0.66 |
| 02/01 | 716 | 716 | 703 | 710 | -0.84% | 3,100 | 58億528万 | +1.87% | 5.4 | 0.67 |
| 01/31 | 714 | 716 | 708 | 716 | +0.14% | 3,200 | 58億5433万 | +2.87% | 5.3 | 0.67 |
| 01/30 | 721 | 726 | 709 | 715 | -2.19% | 13,600 | 58億4616万 | +2.88% | 5.29 | 0.67 |
| 01/29 | 720 | 738 | 719 | 731 | +2.38% | 27,200 | 59億7698万 | +5.33% | 5.41 | 0.69 |
| 01/26 | 719 | 719 | 710 | 714 | +0.85% | 11,700 | 58億3798万 | +3.18% | 5.29 | 0.67 |
| 01/25 | 702 | 712 | 702 | 708 | +0.43% | 9,500 | 57億8892万 | +2.46% | 5.24 | 0.66 |
| 01/24 | 703 | 705 | 701 | 705 | +0.28% | 2,500 | 57億6439万 | +2.17% | 5.22 | 0.66 |
| 01/23 | 706 | 706 | 701 | 703 | -0.28% | 5,700 | 57億4804万 | +1.88% | 5.2 | 0.66 |
| 01/22 | 705 | 705 | 700 | 705 | +0.71% | 5,200 | 57億6439万 | +2.32% | 5.22 | 0.66 |
| 01/19 | 697 | 703 | 696 | 700 | +0.72% | 4,900 | 57億2351万 | +1.6% | 5.18 | 0.66 |
| 01/18 | 694 | 696 | 694 | 695 | +0.14% | 1,700 | 56億8263万 | +0.72% | 5.14 | 0.65 |
| 01/17 | 698 | 708 | 693 | 694 | -0.86% | 11,500 | 56億7445万 | +0.29% | 5.14 | 0.65 |
| 01/16 | 703 | 703 | 700 | 700 | -0.43% | 1,900 | 57億2351万 | +0.72% | 5.18 | 0.66 |
| 01/15 | 700 | 705 | 700 | 703 | +1.01% | 13,300 | 57億4804万 | +0.72% | 5.2 | 0.66 |
| 01/12 | 699 | 702 | 693 | 696 | 0% | 12,800 | 56億9081万 | -0.57% | 5.15 | 0.65 |
| 01/11 | 701 | 706 | 692 | 696 | +0.14% | 17,800 | 56億9081万 | -0.85% | 5.15 | 0.65 |
| 01/10 | 700 | 707 | 695 | 695 | -1.97% | 22,900 | 56億8263万 | -1.28% | 5.14 | 0.65 |
| 01/09 | 709 | 713 | 709 | 709 | +0.28% | 6,700 | 57億9710万 | +0.28% | 5.25 | 0.67 |
| 01/05 | 707 | 710 | 703 | 707 | 0% | 7,500 | 57億8075万 | -0.28% | 5.23 | 0.66 |
| 01/04 | 688 | 708 | 678 | 707 | +3.51% | 21,300 | 57億8075万 | -0.56% | 5.23 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 674 | 688 | 674 | 683 | +2.25% | 18,200 | 55億8451万 | -4.21% | 5.06 | 0.64 |
| 12/28 | 657 | 669 | 657 | 668 | +2.14% | 8,500 | 54億6186万 | -6.7% | 4.94 | 0.63 |
| 12/27 | 651 | 666 | 651 | 654 | -0.76% | 56,300 | 53億4739万 | -9.17% | 4.84 | 0.61 |
| 12/26 | 663 | 669 | 655 | 659 | -0.6% | 35,100 | 53億8828万 | -8.98% | 4.88 | 0.62 |
| 12/25 | 679 | 686 | 655 | 663 | -2.36% | 51,200 | 54億2098万 | -8.8% | 4.91 | 0.62 |
| 12/22 | 675 | 681 | 671 | 679 | -0.15% | 32,900 | 55億5181万 | -6.73% | 5.03 | 0.64 |
| 12/21 | 683 | 691 | 677 | 680 | -1.59% | 23,200 | 55億5998万 | -6.72% | 5.03 | 0.64 |
| 12/20 | 686 | 691 | 686 | 691 | +0.73% | 10,500 | 56億4992万 | -5.47% | 5.12 | 0.65 |
| 12/19 | 683 | 692 | 683 | 686 | +0.44% | 8,500 | 56億904万 | -6.16% | 5.08 | 0.64 |
| 12/18 | 689 | 689 | 680 | 683 | -1.3% | 14,600 | 55億8451万 | -6.82% | 5.06 | 0.64 |
| 12/15 | 689 | 695 | 689 | 692 | +0.29% | 3,400 | 56億5810万 | -5.72% | 5.12 | 0.65 |
| 12/14 | 702 | 702 | 690 | 690 | -1.71% | 8,900 | 56億4175万 | -6.12% | 5.11 | 0.65 |
| 12/13 | 705 | 707 | 695 | 702 | -0.43% | 9,900 | 57億3986万 | -4.75% | 5.2 | 0.66 |
| 12/12 | 706 | 716 | 701 | 705 | -1.12% | 17,600 | 57億6439万 | -4.47% | 5.22 | 0.66 |
| 12/11 | 752 | 752 | 704 | 713 | -5.56% | 55,800 | 58億2981万 | -3.52% | 5.28 | 0.67 |
| 12/08 | 768 | 768 | 752 | 755 | -1.69% | 20,000 | 61億7322万 | +2.17% | 5.59 | 0.71 |
| 12/07 | 753 | 770 | 753 | 768 | +1.05% | 45,700 | 62億7951万 | +4.21% | 5.69 | 0.72 |
| 12/06 | 755 | 760 | 747 | 760 | +0.66% | 23,400 | 62億1410万 | +3.54% | 5.63 | 0.71 |
| 12/05 | 748 | 758 | 737 | 755 | +0.8% | 13,500 | 61億7322万 | +3.14% | 5.59 | 0.71 |
| 12/04 | 767 | 767 | 746 | 749 | -0.53% | 12,800 | 61億2416万 | +2.74% | 5.54 | 0.7 |
| 12/01 | 761 | 762 | 750 | 753 | -0.92% | 10,800 | 61億5686万 | +3.43% | 5.57 | 0.71 |
| 11/30 | 754 | 760 | 744 | 760 | +0.26% | 7,000 | 62億1410万 | +4.68% | 5.63 | 0.71 |
| 11/29 | 767 | 767 | 751 | 758 | -0.92% | 9,600 | 61億9775万 | +4.84% | 5.61 | 0.71 |
| 11/28 | 757 | 767 | 754 | 765 | +0.66% | 4,600 | 62億5498万 | +6.1% | 5.66 | 0.72 |
| 11/27 | 771 | 774 | 760 | 760 | -0.26% | 5,500 | 62億1410万 | +5.7% | 5.63 | 0.71 |
| 11/24 | 758 | 769 | 758 | 762 | +0.53% | 7,100 | 62億3045万 | +6.13% | 5.64 | 0.72 |
| 11/22 | 751 | 758 | 730 | 758 | +0.93% | 13,300 | 61億9775万 | +5.72% | 5.61 | 0.71 |
| 11/21 | 727 | 755 | 727 | 751 | +3.59% | 21,000 | 61億4051万 | +5.03% | 5.56 | 0.7 |
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 | |
| 2009年 1月期 | 3,420 6/10 | 1,085 12/5 | 155,200 6/6 | - | - | +33.31% 3/31 | -28.84% 10/27 |
| 2010年 1月期 | 1,674 7/1 | 1,071 12/11 | 276,600 9/7 | - | - | +12.87% 3/31 | -15.75% 9/7 |
| 2011年 1月期 | 1,226 4/15 | 655 10/28 | 48,900 6/8 | 100億2433万 | 53億5557万 | +10.19% 6/8 | -26.4% 10/5 |
| 2012年 1月期 | 1,130 4/1 | 210 11/24 11/15 | 434,000 9/13 | 92億3939万 | 17億1705万 | +60.33% 12/6 | -49.06% 9/14 |
| 2013年 1月期 | 276 7/17 | 109 5/18 | 565,200 7/17 | 22億5670万 | 8億9123万 | +53.34% 7/17 | -34.09% 5/15 |
| 2014年 1月期 | 469 3/25 | 221 11/14 | 667,900 11/27 | 38億3475万 | 18億699万 | +58.94% 3/25 | -20.73% 6/25 |
| 2015年 1月期 | 1,158 9/11 | 240 4/14 4/11 | 2,277,900 4/25 | 94億6833万 | 19億6234万 | +154.61% 4/24 | -19.4% 10/2 |
| 2016年 1月期 | 659 6/15 | 404 5/18 | 630,800 6/15 | 53億8828万 | 33億328万 | +32.85% 6/12 | -25.15% 2/12 |
| 2017年 1月期 | 539 6/7 | 275 6/24 | 365,700 12/8 | 44億710万 | 22億4852万 | +31.88% 2/3 | -25.94% 6/24 |
| 2018年 1月期 | 1,648 1/10 | 466 2/1 | 851,300 9/27 | 134億7479万 | 38億1022万 | +39.64% 3/29 | -26.58% 2/14 |
| 2019年 1月期 | 1,599 3/22 | 557 12/25 | 552,900 3/23 | 130億7414万 | 45億5428万 | +21.92% 9/14 | -30% 12/25 |
| 2020年 1月期 | 870 11/12 | 415 8/26 | 839,500 10/30 | 71億1351万 | 33億9322万 | +63.48% 10/30 | -30.5% 2/28 |
| 2021年 1月期 | 950 1/25 | 360 3/13 | 604,000 9/15 | 77億6762万 | 29億4352万 | +34.44% 9/15 | -33.43% 3/13 |
| 2022年 1月期 | 1,183 9/15 | 670 5/17 | 1,193,100 9/14 | 96億7274万 | 54億7822万 | +43.88% 9/14 | -19.15% 12/20 |
| 2023年 1月期 | 903 6/8 | 630 12/26 | 403,400 3/22 | 73億8333万 | 51億5116万 | +17.58% 3/18 | -12.85% 6/20 |
| 2024年 1月期 | 944 6/14 | 651 12/27 | 252,100 6/12 | 77億1857万 | 53億2287万 | +15.23% 6/12 | -14.98% 10/4 |
| 最新 | 660 2024/4/18 | 15,200 | 53億9645万 | -4.62% 692 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- 5%（1.05倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -68%（0.32倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 107%（2.07倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 239%（3.39倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
109円（2012/05/18） - 506%（6.06倍）
660円（4/18）