株価チャート
株価
4/24
- 前日 (4/23)
- 1,221
- 始値
- 1,221
- 高値
- 1,235
- 安値
- 1,221
- 終値 +0.08%
- 1,222
- 出来高 -5.61%
- 10,100
乖離率
- 株価（5日）
移動平均値 - +1.16%
1,208 - 株価（25日）
移動平均値 - +7.01%
1,142 - 出来高（5日）
移動平均値 - -22.19%
12,980
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,221 | 1,235 | 1,221 | 1,222 | +0.08% | 10,100 | 90億7229万 | +7.01% | 9.08 | 0.52 |
| 04/23 | 1,202 | 1,228 | 1,202 | 1,221 | +1.58% | 10,700 | 90億6487万 | +7.58% | 9.08 | 0.52 |
| 04/22 | 1,193 | 1,208 | 1,193 | 1,202 | +0.84% | 15,100 | 89億2381万 | +6.56% | 8.93 | 0.51 |
| 04/19 | 1,227 | 1,244 | 1,180 | 1,192 | -0.83% | 20,500 | 88億4957万 | +6.24% | 8.86 | 0.51 |
| 04/18 | 1,188 | 1,212 | 1,188 | 1,202 | +0.84% | 8,500 | 89億2381万 | +7.61% | 8.93 | 0.51 |
| 04/17 | 1,208 | 1,208 | 1,185 | 1,192 | -0.58% | 5,100 | 88億4957万 | +7.39% | 8.86 | 0.51 |
| 04/16 | 1,199 | 1,205 | 1,185 | 1,199 | -0.08% | 15,500 | 89億154万 | +8.7% | 8.91 | 0.51 |
| 04/15 | 1,200 | 1,207 | 1,184 | 1,200 | -1.07% | 9,200 | 89億896万 | +9.49% | 8.92 | 0.51 |
| 04/12 | 1,186 | 1,225 | 1,185 | 1,213 | +1.17% | 11,200 | 90億548万 | +11.28% | 9.02 | 0.52 |
| 04/11 | 1,163 | 1,204 | 1,163 | 1,199 | +1.01% | 12,100 | 89億154万 | +10.81% | 8.91 | 0.51 |
| 04/10 | 1,148 | 1,200 | 1,133 | 1,187 | +5.14% | 25,400 | 88億1245万 | +10.42% | 8.82 | 0.51 |
| 04/09 | 1,106 | 1,148 | 1,106 | 1,129 | +1.8% | 12,400 | 83億8185万 | +5.71% | 8.39 | 0.48 |
| 04/08 | 1,096 | 1,118 | 1,094 | 1,109 | +1.37% | 9,900 | 82億3337万 | +4.23% | 8.24 | 0.47 |
| 04/05 | 1,082 | 1,099 | 1,063 | 1,094 | +1.2% | 4,600 | 81億2200万 | +3.21% | 8.13 | 0.47 |
| 04/04 | 1,102 | 1,113 | 1,080 | 1,081 | -1.73% | 7,300 | 80億2549万 | +2.27% | 8.04 | 0.46 |
| 04/03 | 1,137 | 1,137 | 1,100 | 1,100 | -3.34% | 4,600 | 81億6655万 | +4.36% | 8.18 | 0.47 |
| 04/02 | 1,119 | 1,184 | 1,100 | 1,138 | +0.18% | 14,500 | 84億4867万 | +8.28% | 8.46 | 0.49 |
| 04/01 | 1,116 | 1,145 | 1,100 | 1,136 | +2.25% | 19,600 | 84億3382万 | +8.6% | 8.44 | 0.49 |
| 03/29 | 1,099 | 1,119 | 1,080 | 1,111 | +2.4% | 16,000 | 82億4821万 | +6.72% | 8.26 | 0.48 |
| 03/28 | 1,087 | 1,087 | 1,080 | 1,085 | +0.74% | 1,700 | 80億5519万 | +4.63% | 8.07 | 0.46 |
| 03/27 | 1,083 | 1,089 | 1,071 | 1,077 | -0.55% | 3,200 | 79億9579万 | +4.06% | 8.01 | 0.46 |
| 03/26 | 1,078 | 1,089 | 1,075 | 1,083 | +0.46% | 6,200 | 80億4034万 | +4.84% | 8.05 | 0.46 |
| 03/25 | 1,055 | 1,079 | 1,050 | 1,078 | +2.18% | 11,900 | 80億322万 | +4.66% | 8.01 | 0.46 |
| 03/22 | 1,055 | 1,064 | 1,043 | 1,055 | +0.48% | 3,700 | 78億3246万 | +2.33% | 7.84 | 0.45 |
| 03/21 | 1,050 | 1,063 | 1,047 | 1,050 | 0% | 8,900 | 77億9534万 | +1.94% | 7.8 | 0.45 |
| 03/19 | 1,050 | 1,051 | 1,043 | 1,050 | 0% | 1,800 | 77億9534万 | +2.04% | 7.8 | 0.45 |
| 03/18 | 1,045 | 1,051 | 1,035 | 1,050 | 0% | 4,700 | 77億9534万 | +2.14% | 7.8 | 0.45 |
| 03/15 | 1,047 | 1,050 | 1,037 | 1,050 | +0.29% | 1,100 | 77億9534万 | +2.14% | 7.8 | 0.45 |
| 03/14 | 1,030 | 1,051 | 1,030 | 1,047 | +1.26% | 2,700 | 77億7307万 | +1.95% | 7.78 | 0.45 |
| 03/13 | 1,029 | 1,036 | 1,026 | 1,034 | +1.08% | 2,800 | 76億7656万 | +0.58% | 7.69 | 0.44 |
| 03/12 | 1,023 | 1,025 | 1,015 | 1,023 | -0.49% | 4,200 | 75億9489万 | -0.58% | 7.6 | 0.44 |
| 03/11 | 1,032 | 1,032 | 1,021 | 1,028 | -0.39% | 2,500 | 76億3201万 | -0.29% | 7.64 | 0.44 |
| 03/08 | 1,016 | 1,032 | 1,016 | 1,032 | +1.18% | 3,400 | 76億6171万 | -0.1% | 7.67 | 0.44 |
| 03/07 | 1,020 | 1,023 | 1,020 | 1,020 | 0% | 1,800 | 75億7262万 | -1.35% | 7.58 | 0.44 |
| 03/06 | 1,017 | 1,025 | 1,014 | 1,020 | -0.2% | 6,500 | 75億7262万 | -1.35% | 7.58 | 0.44 |
| 03/05 | 1,030 | 1,030 | 1,018 | 1,022 | -0.29% | 2,200 | 75億8747万 | -1.16% | 7.6 | 0.44 |
| 03/04 | 1,015 | 1,025 | 1,013 | 1,025 | +0.99% | 9,200 | 76億974万 | -0.77% | 7.62 | 0.44 |
| 03/01 | 1,014 | 1,023 | 1,014 | 1,015 | 0% | 14,100 | 75億3550万 | -1.65% | 7.54 | 0.43 |
| 02/29 | 1,014 | 1,019 | 1,010 | 1,015 | +0.2% | 2,400 | 75億3550万 | -1.65% | 7.54 | 0.43 |
| 02/28 | 1,012 | 1,018 | 1,008 | 1,013 | -0.2% | 3,100 | 75億2065万 | -1.75% | 7.53 | 0.43 |
| 02/27 | 1,016 | 1,020 | 1,007 | 1,015 | 0% | 3,900 | 75億3550万 | -1.46% | 7.54 | 0.43 |
| 02/26 | 1,010 | 1,020 | 1,002 | 1,015 | +0.1% | 9,900 | 75億3550万 | -1.26% | 7.54 | 0.43 |
| 02/22 | 1,016 | 1,029 | 1,005 | 1,014 | -0.1% | 6,100 | 75億2807万 | -1.27% | 7.54 | 0.43 |
| 02/21 | 1,019 | 1,031 | 1,015 | 1,015 | -0.39% | 5,700 | 75億3550万 | -1.07% | 7.54 | 0.43 |
| 02/20 | 1,028 | 1,037 | 1,012 | 1,019 | -0.88% | 11,500 | 75億6519万 | -0.49% | 7.57 | 0.44 |
| 02/19 | 1,011 | 1,038 | 1,011 | 1,028 | +2.19% | 8,700 | 76億3201万 | +0.49% | 7.64 | 0.44 |
| 02/16 | 1,050 | 1,050 | 990 | 1,006 | -9.04% | 51,700 | 74億6868万 | -1.47% | 7.48 | 0.43 |
| 02/15 | 1,048 | 1,110 | 1,048 | 1,106 | +5.53% | 23,700 | 82億1109万 | +8.43% | 8.22 | 0.47 |
| 02/14 | 1,015 | 1,050 | 1,015 | 1,048 | +2.75% | 4,400 | 77億8049万 | +3.25% | 7.79 | 0.45 |
| 02/13 | 1,031 | 1,036 | 1,020 | 1,020 | -0.68% | 4,700 | 75億7262万 | +0.79% | 7.58 | 0.44 |
| 02/09 | 1,054 | 1,060 | 1,021 | 1,027 | -0.68% | 2,600 | 76億2459万 | +1.68% | 7.63 | 0.44 |
| 02/08 | 1,022 | 1,036 | 1,022 | 1,034 | -0.19% | 3,000 | 76億7656万 | +2.58% | 7.69 | 0.44 |
| 02/07 | 1,061 | 1,061 | 1,015 | 1,036 | -2.26% | 13,300 | 76億9140万 | +2.98% | 7.7 | 0.44 |
| 02/06 | 1,060 | 1,068 | 1,020 | 1,060 | -0.47% | 6,000 | 78億6958万 | +5.68% | 7.88 | 0.45 |
| 02/05 | 1,078 | 1,078 | 1,053 | 1,065 | -1.3% | 9,500 | 79億670万 | +6.5% | 7.92 | 0.46 |
| 02/02 | 1,084 | 1,084 | 1,068 | 1,079 | -0.83% | 6,800 | 80億1064万 | +8.22% | 8.02 | 0.46 |
| 02/01 | 1,077 | 1,105 | 1,054 | 1,088 | +3.92% | 13,800 | 80億7746万 | +9.68% | 8.09 | 0.47 |
| 01/31 | 1,025 | 1,121 | 1,025 | 1,047 | +2.65% | 22,000 | 77億7307万 | +5.97% | 7.78 | 0.45 |
| 01/30 | 1,023 | 1,030 | 1,012 | 1,020 | +0.69% | 7,800 | 75億7262万 | +3.55% | 7.58 | 0.44 |
| 01/29 | 1,020 | 1,020 | 1,011 | 1,013 | +0.2% | 3,700 | 75億2065万 | +3.05% | 7.53 | 0.43 |
| 01/26 | 1,005 | 1,030 | 994 | 1,011 | +1.1% | 12,800 | 75億580万 | +2.95% | 7.51 | 0.43 |
| 01/25 | 1,000 | 1,000 | 996 | 1,000 | +0.6% | 6,200 | 74億2414万 | +2.04% | 7.43 | 0.43 |
| 01/24 | 999 | 999 | 992 | 994 | +0.3% | 5,000 | 73億7959万 | +1.53% | 7.39 | 0.43 |
| 01/23 | 994 | 997 | 991 | 991 | +0.1% | 800 | 73億5732万 | +1.33% | 7.37 | 0.42 |
| 01/22 | 986 | 998 | 986 | 990 | +0.41% | 3,400 | 73億4989万 | +1.33% | 7.36 | 0.42 |
| 01/19 | 983 | 986 | 981 | 986 | +0.61% | 2,400 | 73億2020万 | +1.02% | 7.33 | 0.42 |
| 01/18 | 982 | 982 | 979 | 980 | 0% | 1,300 | 72億7565万 | +0.51% | 7.28 | 0.42 |
| 01/17 | 980 | 980 | 976 | 980 | +0.1% | 1,800 | 72億7565万 | +0.62% | 7.28 | 0.42 |
| 01/16 | 979 | 979 | 975 | 979 | 0% | 3,000 | 72億6823万 | +0.51% | 7.28 | 0.42 |
| 01/15 | 982 | 982 | 979 | 979 | 0% | 2,300 | 72億6823万 | +0.51% | 7.28 | 0.42 |
| 01/12 | 979 | 982 | 979 | 979 | 0% | 800 | 72億6823万 | +0.62% | 7.28 | 0.42 |
| 01/11 | 987 | 987 | 979 | 979 | -0.81% | 3,000 | 72億6823万 | +0.62% | 7.28 | 0.42 |
| 01/10 | 984 | 992 | 983 | 987 | +0.82% | 6,600 | 73億2762万 | +1.54% | 7.34 | 0.42 |
| 01/09 | 983 | 983 | 979 | 979 | 0% | 4,400 | 72億6823万 | +0.72% | 7.28 | 0.42 |
| 01/05 | 976 | 980 | 975 | 979 | +0.41% | 1,600 | 72億6823万 | +0.82% | 7.28 | 0.42 |
| 01/04 | 972 | 976 | 969 | 975 | +0.31% | 3,100 | 72億3853万 | +0.52% | 7.25 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 973 | 975 | 966 | 972 | +0.1% | 3,000 | 72億1626万 | +0.21% | 7.15 | 0.42 |
| 12/28 | 970 | 975 | 968 | 971 | -0.92% | 4,300 | 72億883万 | +0.1% | 7.14 | 0.42 |
| 12/27 | 979 | 980 | 976 | 980 | +0.51% | 4,100 | 72億7565万 | +1.14% | 7.21 | 0.42 |
| 12/26 | 973 | 977 | 973 | 975 | +0.21% | 3,400 | 72億3853万 | +0.62% | 7.17 | 0.42 |
| 12/25 | 974 | 975 | 968 | 973 | -0.21% | 7,800 | 72億2368万 | +0.52% | 7.16 | 0.42 |
| 12/22 | 975 | 976 | 972 | 975 | 0% | 2,100 | 72億3853万 | +0.72% | 7.17 | 0.42 |
| 12/21 | 970 | 980 | 970 | 975 | -0.1% | 2,200 | 72億3853万 | +0.83% | 7.17 | 0.42 |
| 12/20 | 974 | 976 | 972 | 976 | +0.21% | 3,800 | 72億4596万 | +0.93% | 7.18 | 0.42 |
| 12/19 | 971 | 974 | 971 | 974 | +0.31% | 500 | 72億3111万 | +0.83% | 7.17 | 0.42 |
| 12/18 | 966 | 972 | 966 | 971 | +0.21% | 1,900 | 72億883万 | +0.52% | 7.14 | 0.42 |
| 12/15 | 966 | 970 | 966 | 969 | +0.31% | 4,400 | 71億9399万 | +0.31% | 7.13 | 0.41 |
| 12/14 | 964 | 969 | 964 | 966 | -0.21% | 6,200 | 71億7171万 | 0% | 7.11 | 0.41 |
| 12/13 | 967 | 968 | 966 | 968 | +0.31% | 3,500 | 71億8656万 | +0.1% | 7.12 | 0.41 |
| 12/12 | 964 | 968 | 964 | 965 | -0.31% | 4,900 | 71億6429万 | -0.21% | 7.1 | 0.41 |
| 12/11 | 973 | 973 | 963 | 968 | +0.31% | 9,600 | 71億8656万 | +0.1% | 7.12 | 0.41 |
| 12/08 | 970 | 970 | 964 | 965 | -0.52% | 3,900 | 71億6429万 | -0.21% | 7.1 | 0.41 |
| 12/07 | 966 | 970 | 965 | 970 | +0.21% | 2,900 | 72億141万 | +0.31% | 7.14 | 0.42 |
| 12/06 | 965 | 969 | 965 | 968 | -0.1% | 4,800 | 71億8656万 | +0.1% | 7.12 | 0.41 |
| 12/05 | 970 | 970 | 966 | 969 | +0.21% | 1,300 | 71億9399万 | +0.21% | 7.13 | 0.41 |
| 12/04 | 977 | 977 | 967 | 967 | -0.31% | 3,800 | 71億7914万 | 0% | 7.11 | 0.41 |
| 12/01 | 967 | 975 | 967 | 970 | +0.21% | 2,400 | 72億141万 | +0.41% | 7.14 | 0.42 |
| 11/30 | 967 | 970 | 965 | 968 | 0% | 2,800 | 71億8656万 | +0.21% | 7.12 | 0.41 |
| 11/29 | 966 | 968 | 962 | 968 | +0.52% | 3,600 | 71億8656万 | +0.21% | 7.12 | 0.41 |
| 11/28 | 963 | 965 | 961 | 963 | +0.1% | 2,000 | 71億4944万 | -0.41% | 7.09 | 0.41 |
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 | 880 1/21 | 550 10/10 | 14,000 4/21 | - | - | +16.1% 6/24 | -23.24% 10/10 |
| 2009年 12月期 | 860 10/1 | 625 2/5 | 18,000 10/20 | - | - | +17.94% 8/28 | -5.17% 3/15 |
| 2010年 12月期 | 950 1/29 1/28 他2件 | 626 8/27 | 17,100 8/27 | 70億5293万 | 46億4751万 | +7.45% 12/1 | -13.58% 3/14 |
| 2011年 12月期 | 870 4/1 | 609 3/16 3/14 | 12,300 4/22 | 64億5900万 | 45億2130万 | +24.58% 4/1 | -9.44% 3/18 |
| 2012年 12月期 | 889 1/26 1/24 | 760 12/27 | 10,200 6/20 | 66億6万 | 56億4234万 | +3.87% 5/22 | -5.21% 12/27 |
| 2013年 12月期 | 920 5/16 5/13 | 760 2/4 2/1 他5件 | 21,700 12/24 | 68億3020万 | 56億4234万 | +10.05% 1/20 | -8.06% 6/26 |
| 2014年 12月期 | 1,551 7/7 | 770 4/11 | 273,200 7/7 | 115億1484万 | 57億1658万 | +87.21% 1/20 | -16.29% 8/8 |
| 2015年 12月期 | 2,800 1/27 | 980 8/25 | 861,800 1/27 | 207億8759万 | 72億7565万 | +10.16% 7/2 | -12.36% 8/25 |
| 2016年 12月期 | 1,050 1/4 | 809 7/29 | 14,000 6/20 | 77億9534万 | 60億612万 | +8.17% 10/21 | -6.37% 2/10 |
| 2017年 12月期 | 1,309 12/27 | 965 1/6 | 65,700 2/17 | 97億1819万 | 71億6429万 | +12.98% 2/17 | -6.53% 2/6 |
| 2018年 12月期 | 1,275 1/4 | 970 12/25 | 15,900 2/19 | 94億6577万 | 72億141万 | +4.82% 4/13 | -12.67% 2/14 |
| 2019年 12月期 | 1,100 2/18 | 864 8/30 | 25,700 3/19 | 81億6655万 | 64億1445万 | +6.94% 2/18 | -13.24% 8/30 |
| 2020年 12月期 | 1,970 12/8 | 752 3/23 | 607,300 12/8 | 146億2555万 | 55億8295万 | +42.97% 12/9 | -13.12% 3/24 |
| 2021年 12月期 | 1,430 1/14 1/13 | 850 12/22 | 377,300 8/30 | 106億1652万 | 63億1051万 | +45.07% 8/26 | -14.95% 2/16 |
| 2022年 12月期 | 1,077 6/21 | 853 2/25 | 60,300 8/30 | 79億9579万 | 63億3279万 | +13.58% 6/17 | -5.48% 7/12 |
| 2023年 12月期 | 1,084 6/7 | 950 4/6 | 40,200 6/7 | 80億4776万 | 70億5293万 | +9.65% 2/1 | -3.33% 4/6 |
| 最新 | 1,222 2024/4/24 | 10,100 | 90億7229万 | +7.01% 1,142 | |||
年間値上がり率
- 1988/12/22 vs 1987/12/23
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/22
- 51%（1.51倍）
- 1990/12/27 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/24 vs 1990/12/27
- 31%（1.31倍）
- 1992/12/24 vs 1991/12/24
- -35%（0.65倍）
- 1993/12/24 vs 1992/12/24
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/24
- 46%（1.46倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/25 vs 1995/12/29
- 11%（1.11倍）
- 1997/12/18 vs 1996/12/25
- -25%（0.75倍）
- 1998/12/22 vs 1997/12/18
- -26%（0.74倍）
- 1999/12/24 vs 1998/12/22
- -3%（0.97倍）
- 2000/12/27 vs 1999/12/24
- 12%（1.12倍）
- 2001/12/27 vs 2000/12/27
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/27
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/27 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/27
- 78%（1.78倍）
- 2006/12/28 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/26 vs 2006/12/28
- -16%（0.84倍）
- 2008/12/24 vs 2007/12/26
- -22%（0.78倍）
- 2009/12/21 vs 2008/12/24
- 20%（1.2倍）
- 2010/12/28 vs 2009/12/21
- -15%（0.85倍）
- 2011/12/21 vs 2010/12/28
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/21
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/24 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
399円（1998/09/28） - 206%（3.06倍）
1,222円（4/24）