株価チャート
株価
4/15
- 前日 (4/12)
- 1,216
- 始値
- 1,209
- 高値
- 1,235
- 安値
- 1,206
- 終値 +1.15%
- 1,230
- 出来高 -12.1%
- 360,200
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,225 - 株価（25日）
移動平均値 - +2.16%
1,204 - 出来高（5日）
移動平均値 - +2.02%
353,060
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,209 | 1,235 | 1,206 | 1,230 | +1.15% | 360,200 | 404億4155万 | +2.16% | 7.04 | 0.73 |
| 04/12 | 1,232 | 1,232 | 1,215 | 1,216 | -1.06% | 409,800 | 399億8124万 | +1.16% | 6.96 | 0.72 |
| 04/11 | 1,210 | 1,234 | 1,201 | 1,229 | +0.16% | 413,400 | 404億868万 | +2.5% | 7.04 | 0.73 |
| 04/10 | 1,226 | 1,235 | 1,222 | 1,227 | +0.41% | 259,200 | 403億4292万 | +2.51% | 7.02 | 0.73 |
| 04/09 | 1,214 | 1,227 | 1,203 | 1,222 | +0.91% | 322,700 | 401億7852万 | +2.26% | 7 | 0.72 |
| 04/08 | 1,197 | 1,211 | 1,191 | 1,211 | +1.17% | 434,600 | 398億1685万 | +1.51% | 6.93 | 0.72 |
| 04/05 | 1,195 | 1,204 | 1,187 | 1,197 | -1.07% | 399,700 | 393億5654万 | +0.42% | 6.85 | 0.71 |
| 04/04 | 1,213 | 1,220 | 1,202 | 1,210 | +0.75% | 270,100 | 397億8397万 | +1.42% | 6.93 | 0.72 |
| 04/03 | 1,201 | 1,218 | 1,186 | 1,201 | -0.5% | 511,200 | 394億8805万 | +0.67% | 6.87 | 0.71 |
| 04/02 | 1,236 | 1,236 | 1,206 | 1,207 | -1.95% | 429,000 | 396億8533万 | +1.17% | 6.91 | 0.72 |
| 04/01 | 1,250 | 1,258 | 1,229 | 1,231 | +0.33% | 546,900 | 404億7443万 | +3.27% | 7.05 | 0.73 |
| 03/29 | 1,219 | 1,232 | 1,207 | 1,227 | +1.32% | 340,700 | 403億4292万 | +3.02% | 7.02 | 0.73 |
| 03/28 | 1,213 | 1,228 | 1,203 | 1,211 | +0.5% | 369,500 | 398億1685万 | +1.85% | 6.93 | 0.72 |
| 03/27 | 1,202 | 1,214 | 1,197 | 1,205 | +0.17% | 459,500 | 396億1957万 | +1.35% | 6.9 | 0.71 |
| 03/26 | 1,209 | 1,211 | 1,197 | 1,203 | -1.8% | 424,000 | 395億5381万 | +1.18% | 6.89 | 0.71 |
| 03/25 | 1,231 | 1,236 | 1,222 | 1,225 | -0.49% | 294,500 | 402億7716万 | +3.2% | 7.01 | 0.73 |
| 03/22 | 1,238 | 1,248 | 1,217 | 1,231 | -0.57% | 470,900 | 404億7443万 | +4.06% | 7.05 | 0.73 |
| 03/21 | 1,234 | 1,253 | 1,229 | 1,238 | +2.06% | 534,500 | 407億459万 | +5.09% | 7.09 | 0.73 |
| 03/19 | 1,199 | 1,219 | 1,196 | 1,213 | +0.75% | 458,000 | 398億8261万 | +3.23% | 6.94 | 0.72 |
| 03/18 | 1,179 | 1,210 | 1,172 | 1,204 | +3.97% | 613,000 | 395億8669万 | +2.56% | 6.89 | 0.71 |
| 03/15 | 1,151 | 1,165 | 1,147 | 1,158 | +0.52% | 230,600 | 380億7424万 | -1.36% | 6.63 | 0.69 |
| 03/14 | 1,155 | 1,155 | 1,143 | 1,152 | +0.61% | 232,600 | 378億7697万 | -1.87% | 6.59 | 0.68 |
| 03/13 | 1,162 | 1,169 | 1,140 | 1,145 | -0.78% | 308,400 | 376億4681万 | -2.47% | 6.55 | 0.68 |
| 03/12 | 1,139 | 1,157 | 1,127 | 1,154 | +0.7% | 345,300 | 379億4273万 | -1.79% | 6.61 | 0.68 |
| 03/11 | 1,157 | 1,165 | 1,141 | 1,146 | -2.63% | 440,100 | 376億7969万 | -2.47% | 6.56 | 0.68 |
| 03/08 | 1,143 | 1,190 | 1,141 | 1,177 | +2.44% | 510,300 | 386億9895万 | +0.17% | 6.74 | 0.7 |
| 03/07 | 1,185 | 1,191 | 1,149 | 1,149 | -3.45% | 639,300 | 377億7833万 | -2.13% | 6.58 | 0.68 |
| 03/06 | 1,167 | 1,193 | 1,157 | 1,190 | +1.97% | 453,000 | 391億2638万 | +1.28% | 6.81 | 0.71 |
| 03/05 | 1,163 | 1,177 | 1,143 | 1,167 | +0.34% | 515,900 | 383億7016万 | -0.68% | 6.68 | 0.69 |
| 03/04 | 1,195 | 1,195 | 1,163 | 1,163 | -2.68% | 544,900 | 382億3864万 | -1.02% | 6.66 | 0.69 |
| 03/01 | 1,223 | 1,232 | 1,191 | 1,195 | -1.57% | 542,300 | 392億9078万 | +1.62% | 6.84 | 0.71 |
| 02/29 | 1,213 | 1,219 | 1,191 | 1,214 | -0.16% | 574,600 | 399億1549万 | +3.23% | 6.95 | 0.72 |
| 02/28 | 1,199 | 1,235 | 1,194 | 1,216 | +1.59% | 699,100 | 399億8124万 | +3.31% | 6.96 | 0.72 |
| 02/27 | 1,197 | 1,201 | 1,185 | 1,197 | 0% | 312,300 | 393億5654万 | +1.61% | 6.85 | 0.71 |
| 02/26 | 1,193 | 1,201 | 1,182 | 1,197 | +0.08% | 376,600 | 393億5654万 | +1.53% | 6.85 | 0.71 |
| 02/22 | 1,205 | 1,206 | 1,181 | 1,196 | +0.5% | 378,200 | 393億2366万 | +1.44% | 6.85 | 0.71 |
| 02/21 | 1,189 | 1,199 | 1,180 | 1,190 | -1.08% | 338,100 | 391億2638万 | +1.02% | 6.81 | 0.71 |
| 02/20 | 1,198 | 1,212 | 1,191 | 1,203 | +0.75% | 518,800 | 395億5381万 | +2.04% | 6.89 | 0.71 |
| 02/19 | 1,160 | 1,194 | 1,150 | 1,194 | +2.23% | 510,700 | 392億5790万 | +1.36% | 6.83 | 0.71 |
| 02/16 | 1,132 | 1,188 | 1,120 | 1,168 | +5.61% | 1,309,800 | 384億304万 | -0.85% | 6.69 | 0.69 |
| 02/15 | 1,130 | 1,134 | 1,106 | 1,106 | -1.25% | 806,600 | 363億6452万 | -6.11% | 6.33 | 0.66 |
| 02/14 | 1,145 | 1,152 | 1,117 | 1,120 | -4.11% | 981,000 | 368億2483万 | -5.08% | 6.41 | 0.66 |
| 02/13 | 1,187 | 1,193 | 1,134 | 1,168 | -1.1% | 1,397,100 | 384億304万 | -1.27% | 6.69 | 0.69 |
| 02/09 | 1,202 | 1,233 | 1,178 | 1,181 | -1.67% | 1,341,200 | 388億3047万 | -0.17% | 6.76 | 0.7 |
| 02/08 | 1,250 | 1,257 | 1,184 | 1,201 | +3.71% | 3,352,000 | 394億8805万 | +1.61% | 6.87 | 0.71 |
| 02/07 | 1,160 | 1,175 | 1,150 | 1,158 | -0.17% | 937,300 | 380億7424万 | -1.95% | 6.63 | 0.69 |
| 02/06 | 1,150 | 1,161 | 1,145 | 1,160 | +0.26% | 428,800 | 381億4000万 | -1.78% | 6.64 | 0.69 |
| 02/05 | 1,150 | 1,160 | 1,142 | 1,157 | -0.09% | 429,700 | 380億4136万 | -2.2% | 6.62 | 0.69 |
| 02/02 | 1,144 | 1,169 | 1,139 | 1,158 | +1.22% | 383,600 | 380億7424万 | -2.11% | 6.63 | 0.69 |
| 02/01 | 1,147 | 1,154 | 1,133 | 1,144 | -0.87% | 357,800 | 376億1393万 | -3.38% | 6.55 | 0.68 |
| 01/31 | 1,170 | 1,170 | 1,140 | 1,154 | -2.29% | 777,000 | 379億4273万 | -2.62% | 6.61 | 0.68 |
| 01/30 | 1,185 | 1,189 | 1,178 | 1,181 | -0.17% | 236,500 | 388億3047万 | -0.42% | 6.76 | 0.7 |
| 01/29 | 1,176 | 1,189 | 1,169 | 1,183 | +0.85% | 266,800 | 388億9623万 | -0.25% | 6.77 | 0.7 |
| 01/26 | 1,182 | 1,187 | 1,172 | 1,173 | -1.01% | 299,300 | 385億6743万 | -1.01% | 6.71 | 0.7 |
| 01/25 | 1,198 | 1,199 | 1,172 | 1,185 | -1.74% | 634,200 | 389億6199万 | +0.08% | 6.78 | 0.7 |
| 01/24 | 1,224 | 1,226 | 1,197 | 1,206 | -1.23% | 356,000 | 396億5245万 | +1.94% | 6.9 | 0.71 |
| 01/23 | 1,258 | 1,259 | 1,207 | 1,221 | -2.32% | 508,600 | 401億4564万 | +3.47% | 6.99 | 0.72 |
| 01/22 | 1,229 | 1,250 | 1,220 | 1,250 | +2.63% | 379,900 | 410億9914万 | +6.29% | 7.16 | 0.74 |
| 01/19 | 1,207 | 1,222 | 1,201 | 1,218 | +1.92% | 275,700 | 400億4700万 | +3.92% | 6.97 | 0.72 |
| 01/18 | 1,182 | 1,197 | 1,180 | 1,195 | +0.84% | 258,800 | 392億9078万 | +2.31% | 6.84 | 0.71 |
| 01/17 | 1,204 | 1,219 | 1,183 | 1,185 | -1.74% | 476,900 | 389億6199万 | +1.72% | 6.78 | 0.7 |
| 01/16 | 1,198 | 1,219 | 1,191 | 1,206 | +1.34% | 481,200 | 396億5245万 | +3.7% | 6.9 | 0.71 |
| 01/15 | 1,178 | 1,194 | 1,176 | 1,190 | +1.62% | 346,000 | 391億2638万 | +2.5% | 6.81 | 0.71 |
| 01/12 | 1,174 | 1,178 | 1,159 | 1,171 | -0.68% | 443,200 | 385億168万 | +1.04% | 6.7 | 0.69 |
| 01/11 | 1,189 | 1,189 | 1,171 | 1,179 | +0.94% | 351,100 | 387億6471万 | +1.73% | 6.75 | 0.7 |
| 01/10 | 1,171 | 1,174 | 1,160 | 1,168 | -0.43% | 375,900 | 384億304万 | +0.78% | 6.69 | 0.69 |
| 01/09 | 1,177 | 1,186 | 1,161 | 1,173 | +0.51% | 422,000 | 385億6743万 | +1.21% | 6.71 | 0.7 |
| 01/05 | 1,186 | 1,187 | 1,158 | 1,167 | -1.02% | 239,300 | 383億7016万 | +0.69% | 6.68 | 0.69 |
| 01/04 | 1,144 | 1,179 | 1,130 | 1,179 | +2.25% | 373,400 | 387億6471万 | +1.73% | 6.75 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,173 | 1,174 | 1,140 | 1,153 | -1.71% | 524,800 | 379億985万 | -0.6% | 7.43 | 0.68 |
| 12/28 | 1,165 | 1,180 | 1,153 | 1,173 | -1.92% | 463,800 | 385億6743万 | +1.12% | 7.56 | 0.7 |
| 12/27 | 1,178 | 1,203 | 1,177 | 1,196 | +1.7% | 409,700 | 393億2366万 | +3.1% | 7.71 | 0.71 |
| 12/26 | 1,168 | 1,187 | 1,167 | 1,176 | +0.68% | 310,200 | 386億6607万 | +1.38% | 7.58 | 0.7 |
| 12/25 | 1,184 | 1,188 | 1,166 | 1,168 | -1.27% | 298,500 | 384億304万 | +0.69% | 7.53 | 0.69 |
| 12/22 | 1,171 | 1,183 | 1,168 | 1,183 | +1.02% | 267,700 | 388億9623万 | +1.89% | 7.62 | 0.7 |
| 12/21 | 1,156 | 1,176 | 1,156 | 1,171 | -0.09% | 287,900 | 385億168万 | +0.86% | 7.55 | 0.69 |
| 12/20 | 1,171 | 1,178 | 1,164 | 1,172 | +1.38% | 376,000 | 385億3455万 | +1.03% | 7.55 | 0.69 |
| 12/19 | 1,155 | 1,163 | 1,145 | 1,156 | +0.35% | 269,500 | 380億849万 | -0.26% | 7.45 | 0.69 |
| 12/18 | 1,157 | 1,160 | 1,141 | 1,152 | -1.03% | 260,700 | 378億7697万 | -0.52% | 7.42 | 0.68 |
| 12/15 | 1,133 | 1,164 | 1,128 | 1,164 | +3.56% | 376,600 | 382億7152万 | +0.61% | 7.5 | 0.69 |
| 12/14 | 1,141 | 1,148 | 1,118 | 1,124 | -1.14% | 243,600 | 369億5635万 | -2.68% | 7.24 | 0.67 |
| 12/13 | 1,128 | 1,144 | 1,128 | 1,137 | +0.35% | 249,800 | 373億8378万 | -1.39% | 7.33 | 0.67 |
| 12/12 | 1,130 | 1,137 | 1,117 | 1,133 | +0.62% | 439,200 | 372億5226万 | -1.65% | 7.3 | 0.67 |
| 12/11 | 1,135 | 1,140 | 1,121 | 1,126 | +1.08% | 256,100 | 370億2211万 | -2.09% | 7.26 | 0.67 |
| 12/08 | 1,121 | 1,127 | 1,111 | 1,114 | -1.94% | 406,500 | 366億2755万 | -2.96% | 7.18 | 0.66 |
| 12/07 | 1,152 | 1,154 | 1,134 | 1,136 | -1.98% | 457,500 | 373億5090万 | -1.05% | 7.32 | 0.67 |
| 12/06 | 1,149 | 1,164 | 1,149 | 1,159 | +1.13% | 404,700 | 381億712万 | +0.43% | 7.47 | 0.69 |
| 12/05 | 1,165 | 1,168 | 1,146 | 1,146 | -2.3% | 495,200 | 376億7969万 | -1.21% | 7.38 | 0.68 |
| 12/04 | 1,170 | 1,180 | 1,164 | 1,173 | +0.69% | 247,800 | 385億6743万 | +0.51% | 7.56 | 0.7 |
| 12/01 | 1,180 | 1,181 | 1,164 | 1,165 | -1.44% | 542,300 | 383億440万 | -0.51% | 7.51 | 0.69 |
| 11/30 | 1,166 | 1,190 | 1,159 | 1,182 | +1.37% | 484,700 | 388億6335万 | +0.51% | 7.62 | 0.7 |
| 11/29 | 1,182 | 1,185 | 1,165 | 1,166 | -1.19% | 422,900 | 383億3728万 | -1.27% | 7.51 | 0.69 |
| 11/28 | 1,181 | 1,184 | 1,169 | 1,180 | -0.42% | 307,800 | 387億9759万 | -0.51% | 7.6 | 0.7 |
| 11/27 | 1,189 | 1,196 | 1,180 | 1,185 | +1.02% | 389,900 | 389億6199万 | -0.59% | 7.64 | 0.7 |
| 11/24 | 1,177 | 1,194 | 1,168 | 1,173 | -0.17% | 512,400 | 385億6743万 | -2.09% | 7.56 | 0.7 |
| 11/22 | 1,166 | 1,183 | 1,156 | 1,175 | -0.84% | 448,700 | 386億3319万 | -2.57% | 7.57 | 0.7 |
| 11/21 | 1,195 | 1,195 | 1,179 | 1,185 | +0.42% | 356,300 | 389億6199万 | -2.39% | 7.64 | 0.7 |
| 11/20 | 1,200 | 1,201 | 1,173 | 1,180 | -0.92% | 567,800 | 387億9759万 | -3.2% | 7.6 | 0.7 |
| 11/17 | 1,162 | 1,193 | 1,156 | 1,191 | +1.88% | 553,500 | 391億5926万 | -2.78% | 7.67 | 0.71 |
| 11/16 | 1,169 | 1,173 | 1,138 | 1,169 | +0.69% | 546,000 | 384億3592万 | -5.19% | 7.53 | 0.69 |
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 | 1,611 6/6 | 395 11/21 | 860,400 8/8 | - | - | +16.19% 1/7 | -29.05% 10/10 |
| 2009年 12月期 | 743 9/2 | 368 2/24 2/23 | 249,600 9/15 | - | - | +18.97% 6/10 | -21.53% 2/23 |
| 2010年 12月期 | 1,340 5/7 | 592 8/25 | 559,400 2/19 | 267億2538万 | 118億703万 | +21.86% 5/6 | -22.76% 8/12 |
| 2011年 12月期 | 1,066 2/18 | 500 12/19 12/16 | 447,900 2/21 | 212億6064万 | 99億7215万 | +8.87% 2/18 | -36.57% 3/15 |
| 2012年 12月期 | 604 2/27 | 356 7/26 | 265,200 4/2 | 120億4636万 | 71億17万 | +18.5% 12/13 | -17.54% 5/16 |
| 2013年 12月期 | 590 2/13 | 442 8/1 | 1,213,800 4/23 | 117億6714万 | 88億1538万 | +12.04% 12/11 | -11.27% 2/4 |
| 2014年 12月期 | 900 12/1 | 475 2/4 | 686,600 10/31 | 215億4988万 | 113億7355万 | +11.38% 6/18 | -8.97% 10/17 |
| 2015年 12月期 | 1,064 8/20 | 639 3/27 | 2,559,700 4/30 | 254億7675万 | 153億41万 | +19.69% 5/11 | -15.66% 1/21 |
| 2016年 12月期 | 1,198 10/26 | 497 2/12 | 1,003,400 7/29 | 286億8529万 | 119億32万 | +24.89% 7/29 | -21.8% 2/12 |
| 2017年 12月期 | 2,400 7/21 | 1,051 1/18 | 6,693,100 4/26 | 658億6636万 | 251億6547万 | +25.29% 3/14 | -23.21% 4/12 |
| 2018年 12月期 | 2,147 1/29 | 1,020 10/29 | 2,156,000 10/31 | 589億2294万 | 279億9320万 | +16.15% 8/3 | -21.84% 10/29 |
| 2019年 12月期 | 1,748 4/22 4/19 | 945 8/29 8/6 | 913,400 5/8 | 479億7266万 | 259億3487万 | +22.74% 2/14 | -25.94% 5/13 |
| 2020年 12月期 | 1,286 2/7 | 533 4/6 | 685,600 11/2 | 352億9339万 | 146億2782万 | +24.19% 6/5 | -28.2% 3/13 |
| 2021年 12月期 | 1,520 8/2 | 946 3/5 | 810,300 8/2 | 417億1536万 | 259億6232万 | +15.34% 6/16 | -16.99% 1/27 |
| 2022年 12月期 | 1,571 12/14 12/13 | 745 6/24 | 1,629,100 11/2 | 431億1502万 | 204億4601万 | +31.82% 11/4 | -15.29% 3/8 |
| 2023年 12月期 | 1,797 8/2 | 1,061 11/2 | 3,454,500 5/23 | 590億8413万 | 348億8495万 | +20.97% 2/9 | -20.13% 11/2 |
| 最新 | 1,230 2024/4/15 | 360,200 | 404億4155万 | +2.16% 1,204 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 222%（3.22倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- 67%（1.67倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/15 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
356円（2012/07/26） - 246%（3.46倍）
1,230円（4/15）