株価チャート
株価
4/24
- 前日 (4/23)
- 968
- 始値
- 982
- 高値
- 982
- 安値
- 973
- 終値 +0.83%
- 976
- 出来高 +41.88%
- 16,600
乖離率
- 株価（5日）
移動平均値 - +2.09%
956 - 株価（25日）
移動平均値 - +0.72%
969 - 出来高（5日）
移動平均値 - -13.27%
19,140
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 | 982 | 982 | 973 | 976 | +0.83% | 16,600 | 97億8166万 | +0.72% | 17.78 | 1.78 |
| 04/23 | 970 | 978 | 966 | 968 | +0.83% | 11,700 | 97億148万 | -0.21% | 17.64 | 1.77 |
| 04/22 | 949 | 965 | 937 | 960 | +2.78% | 22,800 | 94億2912万 | -1.13% | 17.49 | 1.75 |
| 04/19 | 937 | 941 | 916 | 934 | -1.06% | 27,900 | 91億7374万 | -3.81% | 17.02 | 1.71 |
| 04/18 | 923 | 954 | 923 | 944 | +2.28% | 16,700 | 92億7196万 | -3.18% | 17.2 | 1.72 |
| 04/17 | 937 | 944 | 919 | 923 | -1.81% | 23,000 | 90億6570万 | -5.72% | 16.82 | 1.69 |
| 04/16 | 950 | 951 | 939 | 940 | -1.47% | 21,900 | 92億3268万 | -4.47% | 17.13 | 1.72 |
| 04/15 | 950 | 964 | 942 | 954 | -0.21% | 16,900 | 93億7018万 | -3.44% | 17.38 | 1.74 |
| 04/12 | 969 | 972 | 953 | 956 | -1.14% | 23,200 | 93億8983万 | -3.63% | 17.42 | 1.75 |
| 04/11 | 970 | 978 | 962 | 967 | -1.33% | 13,300 | 94億9787万 | -2.72% | 17.62 | 1.77 |
| 04/10 | 987 | 1,000 | 980 | 980 | -0.2% | 17,000 | 96億2556万 | -1.71% | 17.86 | 1.79 |
| 04/09 | 993 | 994 | 975 | 982 | -0.71% | 17,700 | 96億4107万 | -1.7% | 17.89 | 1.79 |
| 04/08 | 976 | 989 | 957 | 989 | +2.91% | 19,200 | 97億1395万 | -1.1% | 18.02 | 1.81 |
| 04/05 | 963 | 977 | 956 | 961 | -1.64% | 26,300 | 94億3894万 | -4% | 17.51 | 1.76 |
| 04/04 | 999 | 1,004 | 976 | 977 | -0.71% | 29,700 | 95億9609万 | -2.69% | 17.8 | 1.79 |
| 04/03 | 995 | 1,007 | 969 | 984 | -1.99% | 45,600 | 96億6484万 | -2.38% | 17.93 | 1.8 |
| 04/02 | 1,075 | 1,075 | 1,001 | 1,004 | -7.55% | 104,400 | 98億6128万 | -0.79% | 18.29 | 1.83 |
| 04/01 | 985 | 1,122 | 985 | 1,086 | +11.5% | 287,200 | 106億6669万 | +7% | 19.79 | 1.98 |
| 03/29 | 954 | 985 | 954 | 974 | +2.74% | 24,800 | 95億6662万 | -4.13% | 17.75 | 1.78 |
| 03/28 | 928 | 959 | 928 | 948 | +2.16% | 27,400 | 93億1125万 | -7.15% | 17.27 | 1.73 |
| 03/27 | 954 | 954 | 924 | 928 | -2.52% | 49,700 | 91億1481万 | -9.82% | 16.91 | 1.7 |
| 03/26 | 955 | 960 | 945 | 952 | -0.83% | 46,500 | 93億5054万 | -8.29% | 17.35 | 1.74 |
| 03/25 | 980 | 981 | 958 | 960 | -2.44% | 30,500 | 94億2912万 | -7.96% | 17.49 | 1.75 |
| 03/22 | 1,000 | 1,000 | 979 | 984 | -0.81% | 28,900 | 96億6484万 | -5.93% | 17.93 | 1.8 |
| 03/21 | 1,002 | 1,017 | 992 | 992 | -1% | 22,100 | 97億3925万 | -4.89% | 18.08 | 1.81 |
| 03/19 | 989 | 1,002 | 972 | 1,002 | +1.83% | 32,200 | 98億3743万 | -3.84% | 18.26 | 1.83 |
| 03/18 | 982 | 1,010 | 957 | 984 | +0.92% | 41,300 | 96億6071万 | -5.38% | 17.93 | 1.8 |
| 03/15 | 1,030 | 1,030 | 975 | 975 | -5.16% | 48,500 | 95億7235万 | -6.16% | 17.77 | 1.78 |
| 03/14 | 1,030 | 1,051 | 1,020 | 1,028 | -1.53% | 9,800 | 100億9269万 | -1.06% | 18.73 | 1.88 |
| 03/13 | 1,063 | 1,065 | 1,036 | 1,044 | -1.42% | 23,600 | 102億4978万 | +0.58% | 19.02 | 1.91 |
| 03/12 | 1,016 | 1,068 | 1,004 | 1,059 | +2.62% | 23,900 | 103億9705万 | +2.12% | 19.3 | 1.94 |
| 03/11 | 1,060 | 1,063 | 1,025 | 1,032 | -2.92% | 24,800 | 101億3196万 | -0.19% | 18.81 | 1.89 |
| 03/08 | 995 | 1,076 | 995 | 1,063 | +5.56% | 34,600 | 104億3632万 | +2.9% | 19.37 | 1.94 |
| 03/07 | 1,038 | 1,038 | 995 | 1,007 | -2.14% | 26,000 | 98億8652万 | -2.23% | 18.35 | 1.84 |
| 03/06 | 1,024 | 1,048 | 1,021 | 1,029 | +0.78% | 25,700 | 101億251万 | -0.19% | 18.75 | 1.88 |
| 03/05 | 1,008 | 1,031 | 994 | 1,021 | +0.89% | 18,700 | 100億2397万 | -0.87% | 18.6 | 1.87 |
| 03/04 | 1,020 | 1,037 | 1,005 | 1,012 | -1.27% | 28,200 | 99億3561万 | -1.75% | 18.44 | 1.85 |
| 03/01 | 1,036 | 1,040 | 1,015 | 1,025 | -0.87% | 20,300 | 100億6324万 | -0.49% | 18.68 | 1.87 |
| 02/29 | 1,075 | 1,080 | 1,034 | 1,034 | -3.36% | 19,200 | 101億5160万 | +0.49% | 18.84 | 1.89 |
| 02/28 | 1,074 | 1,100 | 1,051 | 1,070 | -1.2% | 25,800 | 105億504万 | +4.19% | 19.5 | 1.96 |
| 02/27 | 1,079 | 1,102 | 1,073 | 1,083 | -0.73% | 28,100 | 106億3267万 | +5.66% | 19.73 | 1.98 |
| 02/26 | 1,101 | 1,117 | 1,082 | 1,091 | -1.62% | 34,900 | 107億1121万 | +6.86% | 19.88 | 1.99 |
| 02/22 | 1,105 | 1,129 | 1,093 | 1,109 | +0.36% | 32,400 | 108億8794万 | +9.05% | 20.21 | 2.03 |
| 02/21 | 1,115 | 1,141 | 1,104 | 1,105 | -2.3% | 27,600 | 108億4866万 | +9.19% | 20.14 | 2.02 |
| 02/20 | 1,150 | 1,165 | 1,109 | 1,131 | -1.65% | 39,900 | 111億393万 | +12.2% | 20.61 | 2.07 |
| 02/19 | 1,061 | 1,150 | 1,031 | 1,150 | +6.38% | 76,300 | 112億9047万 | +14.66% | 20.96 | 2.1 |
| 02/16 | 1,046 | 1,087 | 1,041 | 1,081 | +4.95% | 82,500 | 106億1304万 | +8.32% | 19.7 | 1.98 |
| 02/15 | 987 | 1,031 | 945 | 1,030 | +11.11% | 113,400 | 101億1233万 | +3.41% | 18.77 | 1.88 |
| 02/14 | 945 | 945 | 918 | 927 | -2.42% | 30,500 | 91億110万 | -6.93% | 16.89 | 1.69 |
| 02/13 | 952 | 967 | 932 | 950 | -0.21% | 29,700 | 93億2691万 | -5.19% | 17.31 | 1.74 |
| 02/09 | 959 | 968 | 951 | 952 | -0.94% | 17,300 | 93億4654万 | -5.37% | 17.35 | 1.74 |
| 02/08 | 983 | 983 | 960 | 961 | -2.93% | 22,400 | 94億3490万 | -5.04% | 17.51 | 1.76 |
| 02/07 | 1,007 | 1,007 | 977 | 990 | -1% | 16,800 | 97億1962万 | -2.75% | 18.04 | 1.81 |
| 02/06 | 1,000 | 1,006 | 993 | 1,000 | -1.28% | 8,100 | 98億1780万 | -2.25% | 18.22 | 1.83 |
| 02/05 | 994 | 1,017 | 986 | 1,013 | +1.91% | 13,600 | 99億4543万 | -1.36% | 18.46 | 1.85 |
| 02/02 | 997 | 1,009 | 994 | 994 | +0.4% | 9,800 | 97億5889万 | -3.21% | 18.11 | 1.82 |
| 02/01 | 1,001 | 1,001 | 984 | 990 | -1.59% | 10,300 | 97億1962万 | -3.7% | 18.04 | 1.81 |
| 01/31 | 1,007 | 1,007 | 990 | 1,006 | -0.69% | 13,900 | 98億7670万 | -2.14% | 18.33 | 1.84 |
| 01/30 | 1,012 | 1,019 | 1,006 | 1,013 | +0.1% | 9,900 | 99億4543万 | -1.36% | 18.46 | 1.85 |
| 01/29 | 1,012 | 1,017 | 1,006 | 1,012 | 0% | 4,900 | 99億3561万 | -1.56% | 18.44 | 1.85 |
| 01/26 | 1,001 | 1,028 | 997 | 1,012 | +0.2% | 14,700 | 99億3561万 | -1.56% | 18.44 | 1.85 |
| 01/25 | 1,013 | 1,022 | 998 | 1,010 | +0.6% | 9,700 | 99億1597万 | -1.75% | 18.4 | 1.85 |
| 01/24 | 1,003 | 1,034 | 1,002 | 1,004 | +0.5% | 17,300 | 98億5707万 | -2.33% | 18.29 | 1.83 |
| 01/23 | 1,019 | 1,019 | 994 | 999 | -1.48% | 17,800 | 98億798万 | -2.82% | 18.2 | 1.83 |
| 01/22 | 989 | 1,014 | 989 | 1,014 | +2.53% | 15,600 | 99億5524万 | -1.46% | 18.48 | 1.85 |
| 01/19 | 976 | 999 | 974 | 989 | +1.33% | 21,000 | 97億980万 | -3.7% | 18.02 | 1.81 |
| 01/18 | 988 | 995 | 976 | 976 | -1.51% | 18,600 | 95億8217万 | -5.06% | 17.78 | 1.78 |
| 01/17 | 1,005 | 1,006 | 991 | 991 | -0.9% | 21,200 | 97億2943万 | -3.69% | 18.06 | 1.81 |
| 01/16 | 1,012 | 1,026 | 1,000 | 1,000 | -1.19% | 18,900 | 98億1780万 | -3.01% | 18.22 | 1.83 |
| 01/15 | 1,017 | 1,020 | 1,002 | 1,012 | -0.49% | 13,900 | 99億3561万 | -2.13% | 18.44 | 1.85 |
| 01/12 | 1,033 | 1,034 | 999 | 1,017 | -1.74% | 31,500 | 99億8470万 | -1.83% | 18.53 | 1.86 |
| 01/11 | 1,051 | 1,051 | 1,016 | 1,035 | -0.77% | 37,800 | 101億6142万 | -0.48% | 18.86 | 1.89 |
| 01/10 | 1,062 | 1,064 | 1,043 | 1,043 | -2.34% | 18,500 | 102億3996万 | -0.1% | 19.01 | 1.91 |
| 01/09 | 1,053 | 1,076 | 1,044 | 1,068 | +1.71% | 22,500 | 104億8541万 | +1.33% | 19.46 | 1.95 |
| 01/05 | 1,104 | 1,104 | 1,050 | 1,050 | -4.89% | 22,800 | 103億869万 | -0.66% | 19.13 | 1.92 |
| 01/04 | 1,103 | 1,107 | 1,074 | 1,104 | -1.08% | 20,900 | 108億3885万 | +4.45% | 20.12 | 2.02 |
| 2023 | ||||||||||
| 12/29 | 1,106 | 1,119 | 1,081 | 1,116 | +0.9% | 26,500 | 109億5666万 | +5.68% | 23.1 | 2 |
| 12/28 | 1,077 | 1,106 | 1,059 | 1,106 | +1.47% | 24,700 | 108億5848万 | +4.93% | 22.9 | 1.98 |
| 12/27 | 1,039 | 1,107 | 1,039 | 1,090 | +5.31% | 67,900 | 107億140万 | +3.51% | 22.57 | 1.95 |
| 12/26 | 1,012 | 1,060 | 1,012 | 1,035 | +3.29% | 55,300 | 101億6142万 | -1.62% | 21.43 | 1.85 |
| 12/25 | 990 | 1,017 | 990 | 1,002 | +1.42% | 38,400 | 98億3743万 | -4.39% | 20.74 | 1.79 |
| 12/22 | 991 | 1,006 | 986 | 988 | -0.4% | 19,800 | 96億9998万 | -5.27% | 20.45 | 1.77 |
| 12/21 | 1,005 | 1,009 | 992 | 992 | -3.03% | 26,000 | 97億3925万 | -4.43% | 20.54 | 1.78 |
| 12/20 | 1,027 | 1,052 | 1,012 | 1,023 | -0.68% | 36,000 | 100億4360万 | -1.06% | 21.18 | 1.83 |
| 12/19 | 1,010 | 1,030 | 1,009 | 1,030 | +3.31% | 21,900 | 101億1233万 | -0.1% | 21.32 | 1.84 |
| 12/18 | 1,014 | 1,014 | 994 | 997 | -2.54% | 23,000 | 97億8834万 | -3.11% | 20.64 | 1.78 |
| 12/15 | 996 | 1,035 | 996 | 1,023 | +2.51% | 20,900 | 100億4360万 | -0.58% | 21.18 | 1.83 |
| 12/14 | 1,005 | 1,030 | 993 | 998 | -1.77% | 30,000 | 97億9816万 | -2.92% | 20.66 | 1.79 |
| 12/13 | 979 | 1,020 | 979 | 1,016 | +3.67% | 20,000 | 99億7488万 | -1.17% | 21.03 | 1.82 |
| 12/12 | 1,017 | 1,040 | 976 | 980 | -2.2% | 45,100 | 96億2144万 | -4.67% | 20.29 | 1.75 |
| 12/11 | 1,002 | 1,024 | 996 | 1,002 | +0.4% | 32,700 | 98億3743万 | -2.62% | 20.74 | 1.79 |
| 12/08 | 1,027 | 1,049 | 998 | 998 | -4.04% | 50,600 | 97億9816万 | -3.01% | 20.66 | 1.79 |
| 12/07 | 1,075 | 1,075 | 1,037 | 1,040 | -3.7% | 38,200 | 102億1051万 | +1.17% | 21.53 | 1.86 |
| 12/06 | 1,070 | 1,089 | 1,046 | 1,080 | +0.47% | 50,900 | 106億322万 | +5.37% | 22.36 | 1.93 |
| 12/05 | 1,084 | 1,103 | 1,073 | 1,075 | -2.8% | 62,400 | 105億5413万 | +5.5% | 22.26 | 1.92 |
| 12/04 | 1,144 | 1,163 | 1,097 | 1,106 | -3.24% | 85,300 | 108億5848万 | +9.18% | 22.9 | 1.98 |
| 12/01 | 1,308 | 1,311 | 1,143 | 1,143 | -10.56% | 253,500 | 112億2174万 | +13.73% | 23.66 | 2.05 |
| 11/30 | 1,171 | 1,278 | 1,167 | 1,278 | +10.46% | 398,800 | 125億4714万 | +28.18% | 26.46 | 2.29 |
| 11/29 | 1,055 | 1,168 | 1,055 | 1,157 | +11.57% | 150,400 | 113億5919万 | +17.7% | 23.95 | 2.07 |
| 11/28 | 1,058 | 1,080 | 1,030 | 1,037 | -4.69% | 52,800 | 101億8105万 | +6.69% | 21.47 | 1.86 |
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 | |
| 2016年 12月期 | 884 3,535 9/21 | 556 2,222 12/22 | 9,283,200 2,320,800 9/21 | 73億1462万 | 46億7042万 | +15.06% 1/23 | -10.94% 12/22 |
| 2017年 12月期 | 1,236 2,471 12/22 | 585 2,340 4/12 | 2,002,800 500,700 11/20 | 104億5084万 | 49億1844万 | +57.68% 11/21 | -24.49% 2/6 |
| 2018年 12月期 | 1,145 2,289 1/25 | 700 1,400 2/6 | 792,200 396,100 1/30 | 96億8109万 | 59億2116万 | +22.39% 8/27 | -24.48% 2/14 |
| 2019年 12月期 | 1,586 6/21 | 805 3/19 | 652,200 8/15 | 136億8908万 | 69億4682万 | +34% 5/20 | -22.71% 8/19 |
| 2020年 12月期 | 2,939 12/2 | 558 3/19 | 1,279,200 8/17 | 269億1301万 | 51億927万 | +38.91% 5/25 | -34.7% 3/13 |
| 2021年 12月期 | 5,310 11/17 | 1,923 1/20 | 782,000 9/22 | 520億401万 | 176億1314万 | +34.15% 2/26 | -20.7% 1/27 |
| 2022年 12月期 | 3,500 1/4 | 1,683 12/28 | 273,100 2/15 | 342億8460万 | 165億619万 | +14.34% 4/5 | -17.13% 12/21 |
| 2023年 12月期 | 2,116 1/24 | 852 11/17 | 398,800 11/30 | 207億6092万 | 83億6476万 | +28.23% 11/30 | -22.71% 5/16 |
| 最新 | 976 2024/4/24 | 16,600 | 97億8166万 | +0.72% 969 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 77%（1.77倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/04/24 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
556円（2016/12/22） - 76%（1.76倍）
976円（4/24）