株価チャート
株価
4/23
- 前日 (4/22)
- 1,312
- 始値
- 1,319
- 高値
- 1,332
- 安値
- 1,301
- 終値 -0.3%
- 1,308
- 出来高 -55.67%
- 28,900
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,321 - 株価（25日）
移動平均値 - +1.24%
1,292 - 出来高（5日）
移動平均値 - -52.81%
61,240
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,319 | 1,332 | 1,301 | 1,308 | -0.3% | 28,900 | 164億8550万 | +1.24% | 11.79 | 1.2 |
| 04/22 | 1,339 | 1,348 | 1,303 | 1,312 | +0.08% | 65,200 | 165億3591万 | +1.94% | 11.82 | 1.21 |
| 04/19 | 1,326 | 1,333 | 1,280 | 1,311 | -1.94% | 81,500 | 165億2331万 | +2.26% | 11.81 | 1.21 |
| 04/18 | 1,329 | 1,347 | 1,322 | 1,337 | +0.15% | 35,600 | 168億5100万 | +4.7% | 12.05 | 1.23 |
| 04/17 | 1,368 | 1,372 | 1,329 | 1,335 | -1.98% | 95,000 | 168億2579万 | +5.12% | 12.03 | 1.23 |
| 04/16 | 1,390 | 1,409 | 1,352 | 1,362 | -2.51% | 111,700 | 171億6609万 | +7.84% | 12.27 | 1.25 |
| 04/15 | 1,400 | 1,423 | 1,384 | 1,397 | -2.85% | 146,500 | 176億722万 | +11.31% | 12.59 | 1.29 |
| 04/12 | 1,436 | 1,523 | 1,402 | 1,438 | +1.05% | 592,400 | 181億2396万 | +15.32% | 12.96 | 1.32 |
| 04/11 | 1,306 | 1,423 | 1,291 | 1,423 | +10.31% | 321,100 | 179億3491万 | +14.85% | 12.82 | 1.31 |
| 04/10 | 1,275 | 1,295 | 1,259 | 1,290 | +0.55% | 55,100 | 162億5863万 | +4.88% | 11.63 | 1.19 |
| 04/09 | 1,280 | 1,298 | 1,276 | 1,283 | 0% | 38,600 | 161億7041万 | +4.56% | 11.56 | 1.18 |
| 04/08 | 1,280 | 1,296 | 1,257 | 1,283 | +2.31% | 61,000 | 161億7041万 | +4.91% | 11.56 | 1.18 |
| 04/05 | 1,267 | 1,281 | 1,252 | 1,254 | -3.32% | 42,000 | 158億490万 | +2.79% | 11.3 | 1.15 |
| 04/04 | 1,299 | 1,305 | 1,292 | 1,297 | +1.17% | 34,100 | 163億4686万 | +6.31% | 11.69 | 1.19 |
| 04/03 | 1,255 | 1,285 | 1,240 | 1,282 | +1.75% | 40,400 | 161億5780万 | +5.34% | 11.55 | 1.18 |
| 04/02 | 1,279 | 1,282 | 1,259 | 1,260 | -2.33% | 47,600 | 158億8052万 | +3.79% | 11.36 | 1.16 |
| 04/01 | 1,300 | 1,323 | 1,284 | 1,290 | +0.86% | 79,300 | 162億5863万 | +6.52% | 11.63 | 1.19 |
| 03/29 | 1,245 | 1,288 | 1,233 | 1,279 | +4.49% | 115,600 | 161億1999万 | +6.14% | 11.53 | 1.18 |
| 03/28 | 1,217 | 1,236 | 1,215 | 1,224 | +1.07% | 24,500 | 154億2680万 | +2% | 11.03 | 1.13 |
| 03/27 | 1,243 | 1,243 | 1,198 | 1,211 | -0.9% | 43,600 | 152億6295万 | +1.17% | 10.91 | 1.12 |
| 03/26 | 1,220 | 1,242 | 1,215 | 1,222 | -1.61% | 28,200 | 154億159万 | +2.26% | 11.01 | 1.13 |
| 03/25 | 1,234 | 1,248 | 1,219 | 1,242 | +0.98% | 47,200 | 156億5366万 | +4.19% | 11.19 | 1.14 |
| 03/22 | 1,221 | 1,232 | 1,211 | 1,230 | +1.23% | 27,600 | 155億242万 | +3.54% | 11.08 | 1.13 |
| 03/21 | 1,215 | 1,230 | 1,200 | 1,215 | +0.83% | 69,800 | 153億1336万 | +2.45% | 10.95 | 1.12 |
| 03/19 | 1,203 | 1,205 | 1,192 | 1,205 | +0.5% | 13,900 | 151億8733万 | +1.86% | 10.86 | 1.11 |
| 03/18 | 1,196 | 1,204 | 1,176 | 1,199 | +1.35% | 38,800 | 151億1171万 | +1.87% | 10.81 | 1.1 |
| 03/15 | 1,175 | 1,194 | 1,170 | 1,183 | +0.08% | 18,600 | 149億1005万 | +0.77% | 10.66 | 1.09 |
| 03/14 | 1,147 | 1,183 | 1,147 | 1,182 | +2.6% | 32,600 | 148億9744万 | +0.94% | 10.65 | 1.09 |
| 03/13 | 1,180 | 1,180 | 1,148 | 1,152 | -1.29% | 28,000 | 145億1934万 | -1.29% | 10.38 | 1.06 |
| 03/12 | 1,164 | 1,180 | 1,152 | 1,167 | +0.26% | 34,700 | 147億839万 | +0.17% | 10.52 | 1.07 |
| 03/11 | 1,180 | 1,185 | 1,149 | 1,164 | -3.72% | 62,100 | 146億7058万 | +0.17% | 10.49 | 1.07 |
| 03/08 | 1,199 | 1,228 | 1,195 | 1,209 | -0.9% | 54,600 | 152億3774万 | +4.4% | 10.9 | 1.11 |
| 03/07 | 1,214 | 1,230 | 1,207 | 1,220 | +1.58% | 59,000 | 153億7638万 | +5.72% | 10.99 | 1.12 |
| 03/06 | 1,204 | 1,210 | 1,194 | 1,201 | -1.8% | 45,400 | 151億3691万 | +4.62% | 10.82 | 1.11 |
| 03/05 | 1,189 | 1,225 | 1,185 | 1,223 | +2.51% | 34,200 | 154億1419万 | +6.91% | 11.02 | 1.13 |
| 03/04 | 1,202 | 1,205 | 1,181 | 1,193 | -0.75% | 70,600 | 150億3608万 | +4.83% | 10.75 | 1.1 |
| 03/01 | 1,250 | 1,250 | 1,202 | 1,202 | -3.76% | 63,900 | 151億4952万 | +6.09% | 10.83 | 1.11 |
| 02/29 | 1,207 | 1,249 | 1,207 | 1,249 | +2.63% | 78,600 | 157億4189万 | +10.73% | 11.26 | 1.15 |
| 02/28 | 1,214 | 1,226 | 1,185 | 1,217 | -0.16% | 60,000 | 153億3857万 | +8.66% | 10.97 | 1.12 |
| 02/27 | 1,184 | 1,226 | 1,181 | 1,219 | +3.13% | 83,900 | 153億6378万 | +9.43% | 10.99 | 1.12 |
| 02/26 | 1,154 | 1,185 | 1,150 | 1,182 | +3.41% | 52,000 | 148億9744万 | +6.68% | 10.65 | 1.09 |
| 02/22 | 1,155 | 1,155 | 1,130 | 1,143 | +0.09% | 33,600 | 144億590万 | +3.63% | 10.3 | 1.05 |
| 02/21 | 1,164 | 1,165 | 1,141 | 1,142 | -1.38% | 16,700 | 143億9330万 | +3.82% | 10.29 | 1.05 |
| 02/20 | 1,166 | 1,166 | 1,152 | 1,158 | -0.52% | 18,000 | 145億9496万 | +5.56% | 10.44 | 1.07 |
| 02/19 | 1,146 | 1,166 | 1,146 | 1,164 | +1.57% | 25,800 | 146億7058万 | +6.4% | 10.49 | 1.07 |
| 02/16 | 1,135 | 1,160 | 1,135 | 1,146 | +1.6% | 42,400 | 144億4371万 | +5.04% | 10.33 | 1.06 |
| 02/15 | 1,173 | 1,173 | 1,128 | 1,128 | -4.33% | 56,000 | 142億1685万 | +3.58% | 10.17 | 1.04 |
| 02/14 | 1,138 | 1,188 | 1,130 | 1,179 | +3.51% | 164,400 | 148億5963万 | +8.46% | 10.63 | 1.09 |
| 02/13 | 1,117 | 1,143 | 1,090 | 1,139 | +6.35% | 309,700 | 143億5549万 | +5.07% | 10.26 | 1.05 |
| 02/09 | 1,114 | 1,116 | 1,070 | 1,071 | -3.43% | 189,700 | 134億9845万 | -1.02% | 9.65 | 0.99 |
| 02/08 | 1,113 | 1,117 | 1,101 | 1,109 | -0.72% | 47,700 | 139億7738万 | +2.4% | 9.99 | 1.02 |
| 02/07 | 1,095 | 1,119 | 1,090 | 1,117 | +2.38% | 47,400 | 140億7821万 | +3.14% | 10.07 | 1.03 |
| 02/06 | 1,096 | 1,096 | 1,084 | 1,091 | -0.46% | 24,700 | 137億5052万 | +0.93% | 9.83 | 1 |
| 02/05 | 1,086 | 1,105 | 1,086 | 1,096 | +1.86% | 38,600 | 138億1354万 | +1.2% | 9.88 | 1.01 |
| 02/02 | 1,088 | 1,088 | 1,075 | 1,076 | -0.74% | 30,700 | 135億6146万 | -0.74% | 9.7 | 0.99 |
| 02/01 | 1,076 | 1,091 | 1,068 | 1,084 | -1.72% | 114,500 | 136億6229万 | -0.18% | 9.77 | 1 |
| 01/31 | 1,086 | 1,103 | 1,081 | 1,103 | +2.7% | 128,600 | 139億176万 | +1.38% | 9.94 | 1.02 |
| 01/30 | 1,090 | 1,094 | 1,074 | 1,074 | -1.2% | 110,800 | 135億3626万 | -1.29% | 9.68 | 0.99 |
| 01/29 | 1,080 | 1,087 | 1,080 | 1,087 | +1.21% | 27,900 | 137億10万 | -0.28% | 9.8 | 1 |
| 01/26 | 1,076 | 1,079 | 1,072 | 1,074 | -0.19% | 23,300 | 135億3626万 | -1.56% | 9.68 | 0.99 |
| 01/25 | 1,072 | 1,083 | 1,070 | 1,076 | +0.47% | 23,900 | 135億6146万 | -1.56% | 9.7 | 0.99 |
| 01/24 | 1,066 | 1,072 | 1,066 | 1,071 | +0.75% | 25,900 | 134億9845万 | -2.19% | 9.65 | 0.99 |
| 01/23 | 1,073 | 1,075 | 1,063 | 1,063 | -0.56% | 32,200 | 133億9762万 | -3.01% | 9.58 | 0.98 |
| 01/22 | 1,070 | 1,077 | 1,067 | 1,069 | +0.56% | 29,800 | 134億7324万 | -2.73% | 9.63 | 0.98 |
| 01/19 | 1,060 | 1,064 | 1,053 | 1,063 | +0.57% | 43,900 | 133億9762万 | -3.45% | 9.58 | 0.98 |
| 01/18 | 1,063 | 1,069 | 1,057 | 1,057 | -0.56% | 19,200 | 133億2199万 | -4.26% | 9.53 | 0.97 |
| 01/17 | 1,079 | 1,080 | 1,063 | 1,063 | -1.12% | 25,900 | 133億9762万 | -3.89% | 9.58 | 0.98 |
| 01/16 | 1,080 | 1,081 | 1,070 | 1,075 | -0.37% | 30,900 | 135億4886万 | -3.07% | 9.69 | 0.99 |
| 01/15 | 1,080 | 1,084 | 1,074 | 1,079 | 0% | 24,700 | 135億9927万 | -2.88% | 9.72 | 0.99 |
| 01/12 | 1,104 | 1,104 | 1,078 | 1,079 | -1.37% | 32,300 | 135億9927万 | -3.05% | 9.72 | 0.99 |
| 01/11 | 1,095 | 1,107 | 1,094 | 1,094 | 0% | 13,700 | 137億8833万 | -1.88% | 9.86 | 1.01 |
| 01/10 | 1,100 | 1,107 | 1,094 | 1,094 | -0.27% | 21,300 | 137億8833万 | -2.06% | 9.86 | 1.01 |
| 01/09 | 1,101 | 1,105 | 1,091 | 1,097 | +0.55% | 27,800 | 138億2614万 | -1.88% | 9.89 | 1.01 |
| 01/05 | 1,093 | 1,102 | 1,089 | 1,091 | -0.18% | 22,800 | 137億5052万 | -2.59% | 9.83 | 1 |
| 01/04 | 1,092 | 1,094 | 1,080 | 1,093 | -0.82% | 33,000 | 137億7572万 | -2.5% | 9.85 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,082 | 1,106 | 1,082 | 1,102 | +1.75% | 42,600 | 138億8916万 | -1.78% | 11.15 | 1.01 |
| 12/28 | 1,091 | 1,099 | 1,077 | 1,083 | -3.99% | 127,900 | 136億4969万 | -3.48% | 10.96 | 1 |
| 12/27 | 1,137 | 1,137 | 1,121 | 1,128 | -0.09% | 212,500 | 142億1685万 | +0.45% | 11.42 | 1.04 |
| 12/26 | 1,130 | 1,137 | 1,125 | 1,129 | +0.09% | 38,500 | 142億2945万 | +0.71% | 11.43 | 1.04 |
| 12/25 | 1,123 | 1,130 | 1,120 | 1,128 | +0.71% | 24,300 | 142億1685万 | +0.71% | 11.42 | 1.04 |
| 12/22 | 1,120 | 1,123 | 1,115 | 1,120 | +0.36% | 13,600 | 141億1602万 | +0.09% | 11.34 | 1.03 |
| 12/21 | 1,110 | 1,120 | 1,109 | 1,116 | -0.18% | 22,000 | 140億6561万 | -0.18% | 11.3 | 1.03 |
| 12/20 | 1,123 | 1,124 | 1,115 | 1,118 | -0.45% | 37,500 | 140億9081万 | -0.09% | 11.32 | 1.03 |
| 12/19 | 1,117 | 1,123 | 1,108 | 1,123 | +0.54% | 30,600 | 141億5383万 | +0.45% | 11.37 | 1.03 |
| 12/18 | 1,114 | 1,122 | 1,105 | 1,117 | +0.09% | 28,600 | 140億7821万 | -0.09% | 11.31 | 1.03 |
| 12/15 | 1,115 | 1,124 | 1,105 | 1,116 | +0.36% | 14,700 | 140億6561万 | -0.09% | 11.3 | 1.03 |
| 12/14 | 1,132 | 1,132 | 1,112 | 1,112 | -1.24% | 26,600 | 140億1519万 | -0.36% | 11.26 | 1.02 |
| 12/13 | 1,136 | 1,136 | 1,126 | 1,126 | -0.09% | 11,900 | 141億9164万 | +1.08% | 11.4 | 1.04 |
| 12/12 | 1,140 | 1,146 | 1,127 | 1,127 | -0.7% | 17,200 | 142億425万 | +1.44% | 11.41 | 1.04 |
| 12/11 | 1,120 | 1,135 | 1,119 | 1,135 | +2.25% | 14,200 | 143億508万 | +2.34% | 11.49 | 1.05 |
| 12/08 | 1,120 | 1,121 | 1,108 | 1,110 | -1.16% | 32,200 | 139億8999万 | +0.36% | 11.24 | 1.02 |
| 12/07 | 1,125 | 1,132 | 1,118 | 1,123 | -0.97% | 39,900 | 141億5383万 | +1.81% | 11.37 | 1.03 |
| 12/06 | 1,125 | 1,139 | 1,124 | 1,134 | +0.53% | 15,900 | 142億9247万 | +3.09% | 11.48 | 1.04 |
| 12/05 | 1,134 | 1,135 | 1,122 | 1,128 | -0.79% | 21,500 | 142億1685万 | +2.92% | 11.42 | 1.04 |
| 12/04 | 1,140 | 1,140 | 1,127 | 1,137 | +0.89% | 15,500 | 143億3028万 | +3.93% | 11.51 | 1.05 |
| 12/01 | 1,143 | 1,143 | 1,127 | 1,127 | -1.23% | 17,700 | 142億425万 | +3.39% | 11.41 | 1.04 |
| 11/30 | 1,132 | 1,141 | 1,132 | 1,141 | +0.88% | 12,100 | 143億8070万 | +4.68% | 11.55 | 1.05 |
| 11/29 | 1,123 | 1,139 | 1,123 | 1,131 | +0.71% | 19,600 | 142億5466万 | +3.86% | 11.45 | 1.04 |
| 11/28 | 1,120 | 1,123 | 1,105 | 1,123 | +1.08% | 17,800 | 141億5383万 | +3.12% | 11.37 | 1.03 |
| 11/27 | 1,111 | 1,117 | 1,105 | 1,111 | +0.45% | 15,200 | 140億259万 | +1.93% | 11.25 | 1.02 |
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 | 580 4/30 | 260 1/24 | 7,300 4/30 | - | - | +48.78% 4/28 | -12.67% 1/13 |
| 2009年 12月期 | 520 3/16 | 385 10/2 9/17 | 8,000 9/15 | - | - | +14.63% 2/16 | -16.84% 8/5 |
| 2010年 12月期 | 540 4/16 | 406 12/30 | 6,300 11/26 | 64億5462万 | 48億5291万 | +4.08% 8/26 | -8.38% 12/29 |
| 2011年 12月期 | 486 12/16 | 410 1/4 | 7,200 3/28 | 58億915万 | 49億73万 | +18.67% 1/26 | -4.86% 6/28 |
| 2012年 12月期 | 550 4/16 2/20 他4件 | 467 12/26 | 6,900 2/27 | 65億7415万 | 55億8205万 | +9.05% 4/16 | -7.19% 10/1 |
| 2013年 12月期 | 484 1/11 | 377 9/10 | 8,900 3/26 | 57億8525万 | 45億628万 | +4.84% 6/25 | -12.54% 2/6 |
| 2014年 12月期 | 428 7/1 6/30 | 347 2/5 | 9,100 2/20 | 51億1618万 | 41億4793万 | +5.78% 2/21 | -8.27% 10/28 |
| 2015年 12月期 | 620 7/17 7/16 他2件 | 400 3/4 | 7,000 5/19 3/2 | 74億1129万 | 47億8147万 | +24.44% 7/7 | -15.39% 2/23 |
| 2016年 12月期 | 550 7/19 | 392 2/23 | 18,000 12/7 | 65億7453万 | 46億8584万 | +30.18% 2/10 | -8.67% 3/10 |
| 2017年 12月期 | 1,655 12/1 11/30 | 463 1/13 | 221,400 12/1 | 197億8336万 | 55億3456万 | +104.23% 11/30 | -9.58% 2/6 |
| 2018年 12月期 | 1,209 4/26 | 764 12/25 | 198,500 4/26 | 144億5201万 | 95億1462万 | +18.86% 4/25 | -12.9% 2/15 |
| 2019年 12月期 | 984 12/23 | 690 9/6 | 431,000 9/11 | 124億193万 | 86億9648万 | +19.03% 1/20 | -8.56% 1/31 |
| 2020年 12月期 | 2,419 11/25 | 788 3/13 | 956,700 11/25 | 304億8809万 | 99億3163万 | +34.91% 10/22 | -26.37% 3/13 |
| 2021年 12月期 | 2,615 2/16 | 1,135 12/21 12/20 | 436,700 2/3 | 329億5840万 | 143億508万 | +13.73% 2/16 | -15.5% 8/20 |
| 2022年 12月期 | 1,298 3/22 | 951 1/27 | 213,400 7/28 | 163億5946万 | 119億8601万 | +12.48% 3/23 | -11.15% 5/12 |
| 2023年 12月期 | 1,242 9/29 | 910 1/20 1/18 | 434,200 7/28 | 156億5366万 | 114億6927万 | +9.84% 8/1 | -9.73% 10/30 |
| 最新 | 1,308 2024/4/23 | 28,900 | 164億8550万 | +1.24% 1,292 | |||
年間値上がり率
- 1991/12/17 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/17
- -38%（0.62倍）
- 1993/12/27 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/26 vs 1993/12/27
- 6%（1.06倍）
- 1995/12/28 vs 1994/12/26
- -37%（0.63倍）
- 1996/12/27 vs 1995/12/28
- 9%（1.09倍）
- 1997/12/29 vs 1996/12/27
- -35%（0.65倍）
- 1998/12/28 vs 1997/12/29
- 3%（1.03倍）
- 1999/12/29 vs 1998/12/28
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/29
- 20%（1.2倍）
- 2001/12/26 vs 2000/12/29
- 0%（1倍）
- 2002/12/26 vs 2001/12/26
- -6%（0.94倍）
- 2003/12/26 vs 2002/12/26
- -29%（0.71倍）
- 2004/12/21 vs 2003/12/26
- 93%（1.93倍）
- 2005/12/26 vs 2004/12/21
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/26
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/26 vs 2007/12/28
- 57%（1.57倍）
- 2009/12/28 vs 2008/12/26
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/28
- -14%（0.86倍）
- 2011/12/26 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/26
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 144%（2.44倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/23 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
260円（2008/01/24） - 403%（5.03倍）
1,308円（4/23）