株価チャート
株価
4/25
- 前日 (4/24)
- 970
- 始値
- 982
- 高値
- 983
- 安値
- 971
- 終値 +1.24%
- 982
- 出来高 -63.64%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.82%
974 - 株価（25日）
移動平均値 - -1.01%
992 - 出来高（5日）
移動平均値 - -77.01%
1,740
2023/11/24～2024/04/25
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 | ||||||||||
| 04/25 | 982 | 983 | 971 | 982 | +1.24% | 400 | 12億1768万 | -1.01% | 24.3 | 0.7 |
| 04/24 | 969 | 979 | 969 | 970 | +0.21% | 1,100 | 12億280万 | -2.22% | 24 | 0.69 |
| 04/23 | 974 | 980 | 968 | 968 | -0.31% | 2,500 | 12億32万 | -2.62% | 23.95 | 0.69 |
| 04/22 | 980 | 980 | 971 | 971 | -0.92% | 1,400 | 12億404万 | -2.41% | 24.03 | 0.7 |
| 04/19 | 990 | 990 | 980 | 980 | -1.21% | 3,300 | 12億1520万 | -1.61% | 24.25 | 0.7 |
| 04/18 | 987 | 992 | 987 | 992 | -0.4% | 2,300 | 12億3008万 | -0.5% | 24.55 | 0.71 |
| 04/17 | 995 | 997 | 993 | 996 | +0.1% | 600 | 12億3504万 | -0.1% | 24.65 | 0.71 |
| 04/16 | 1,008 | 1,008 | 994 | 995 | -2.36% | 2,300 | 12億3380万 | -0.3% | 24.62 | 0.71 |
| 04/15 | 1,003 | 1,019 | 997 | 1,019 | +2% | 2,300 | 12億6356万 | +2.1% | 25.21 | 0.73 |
| 04/12 | 999 | 1,009 | 999 | 999 | +0.3% | 2,100 | 12億3876万 | +0.2% | 24.72 | 0.72 |
| 04/11 | 1,000 | 1,005 | 994 | 996 | -0.4% | 1,600 | 12億3504万 | -0.2% | 24.65 | 0.71 |
| 04/10 | 996 | 1,007 | 996 | 1,000 | +0.5% | 1,400 | 12億4000万 | +0.2% | 24.74 | 0.72 |
| 04/09 | 994 | 995 | 993 | 995 | +0.51% | 500 | 12億3380万 | -0.3% | 24.62 | 0.71 |
| 04/08 | 994 | 994 | 990 | 990 | -0.2% | 900 | 12億2760万 | -0.9% | 24.5 | 0.71 |
| 04/05 | 989 | 1,001 | 989 | 992 | +0.3% | 3,100 | 12億3008万 | -0.8% | 24.55 | 0.71 |
| 04/04 | 992 | 994 | 989 | 989 | -0.2% | 2,000 | 12億2636万 | -1.1% | 24.47 | 0.71 |
| 04/03 | 992 | 998 | 991 | 991 | -0.3% | 1,000 | 12億2884万 | -1% | 24.52 | 0.71 |
| 04/02 | 992 | 996 | 992 | 994 | -0.2% | 1,900 | 12億3256万 | -0.7% | 24.6 | 0.71 |
| 04/01 | 1,002 | 1,003 | 996 | 996 | -0.2% | 1,800 | 12億3504万 | -0.6% | 24.65 | 0.71 |
| 03/29 | 995 | 999 | 992 | 998 | +0.6% | 2,400 | 12億3752万 | -0.4% | 24.69 | 0.71 |
| 03/28 | 996 | 996 | 991 | 992 | -0.4% | 2,000 | 12億3008万 | -1% | 24.55 | 0.71 |
| 03/27 | 997 | 998 | 992 | 996 | 0% | 3,800 | 12億3504万 | -0.7% | 24.65 | 0.71 |
| 03/26 | 996 | 998 | 996 | 996 | +0.1% | 700 | 12億3504万 | -0.7% | 24.65 | 0.71 |
| 03/25 | 1,001 | 1,001 | 995 | 995 | -0.4% | 5,500 | 12億3380万 | -0.9% | 24.62 | 0.71 |
| 03/22 | 1,002 | 1,005 | 998 | 999 | -0.1% | 2,500 | 12億3876万 | -0.6% | 24.72 | 0.72 |
| 03/21 | 1,001 | 1,008 | 1,000 | 1,000 | 0% | 2,300 | 12億4000万 | -0.5% | 24.74 | 0.72 |
| 03/19 | 1,000 | 1,001 | 1,000 | 1,000 | -0.1% | 1,600 | 12億4000万 | -0.6% | 24.74 | 0.72 |
| 03/18 | 1,001 | 1,005 | 999 | 1,001 | +0.1% | 3,000 | 12億4124万 | -0.5% | 24.77 | 0.72 |
| 03/15 | 1,001 | 1,003 | 1,000 | 1,000 | -0.1% | 2,300 | 12億4000万 | -0.7% | 24.74 | 0.72 |
| 03/14 | 1,003 | 1,003 | 1,000 | 1,001 | -0.3% | 1,800 | 12億4124万 | -0.6% | 24.77 | 0.72 |
| 03/13 | 1,006 | 1,006 | 1,003 | 1,004 | 0% | 1,900 | 12億4496万 | -0.4% | 24.84 | 0.72 |
| 03/12 | 1,004 | 1,004 | 1,004 | 1,004 | 0% | 100 | 12億4496万 | -0.4% | 24.84 | 0.72 |
| 03/11 | 1,008 | 1,008 | 1,003 | 1,004 | +0.1% | 1,800 | 12億4496万 | -0.5% | 24.84 | 0.72 |
| 03/08 | 1,007 | 1,007 | 1,002 | 1,003 | -0.4% | 1,500 | 12億4372万 | -0.69% | 24.82 | 0.72 |
| 03/07 | 1,007 | 1,010 | 1,003 | 1,007 | 0% | 3,700 | 12億4868万 | -0.4% | 24.92 | 0.72 |
| 03/06 | 1,007 | 1,007 | 1,007 | 1,007 | 0% | 200 | 12億4868万 | -0.4% | 24.92 | 0.72 |
| 03/05 | 1,013 | 1,013 | 1,007 | 1,007 | 0% | 500 | 12億4868万 | -0.4% | 24.92 | 0.72 |
| 03/04 | 1,009 | 1,017 | 1,007 | 1,007 | +0.1% | 5,500 | 12億4868万 | -0.49% | 24.92 | 0.72 |
| 03/01 | 1,018 | 1,018 | 1,006 | 1,006 | 0% | 1,100 | 12億4744万 | -0.69% | 24.89 | 0.72 |
| 02/29 | 1,002 | 1,011 | 1,002 | 1,006 | +0.5% | 1,400 | 12億4744万 | -0.69% | 24.89 | 0.72 |
| 02/28 | 1,003 | 1,004 | 1,001 | 1,001 | -0.2% | 1,200 | 12億4124万 | -1.28% | 24.77 | 0.72 |
| 02/27 | 1,006 | 1,006 | 1,002 | 1,003 | -0.3% | 900 | 12億4372万 | -1.08% | 24.82 | 0.72 |
| 02/26 | 1,006 | 1,009 | 1,003 | 1,006 | +0.1% | 2,600 | 12億4744万 | -0.89% | 24.89 | 0.72 |
| 02/22 | 1,009 | 1,009 | 1,005 | 1,005 | -0.1% | 1,000 | 12億4620万 | -1.08% | 24.87 | 0.72 |
| 02/21 | 1,005 | 1,007 | 1,005 | 1,006 | +0.2% | 500 | 12億4744万 | -0.98% | 24.89 | 0.72 |
| 02/20 | 1,014 | 1,014 | 1,004 | 1,004 | -0.99% | 1,000 | 12億4496万 | -1.28% | 24.84 | 0.72 |
| 02/19 | 1,010 | 1,014 | 1,007 | 1,014 | +0.7% | 600 | 12億5736万 | -0.39% | 25.09 | 0.73 |
| 02/16 | 1,010 | 1,010 | 1,007 | 1,007 | -0.98% | 300 | 12億4868万 | -1.08% | 24.92 | 0.72 |
| 02/14 | 1,009 | 1,020 | 1,003 | 1,017 | +0.79% | 3,000 | 12億6108万 | -0.1% | 25.16 | 0.73 |
| 02/13 | 1,016 | 1,040 | 1,004 | 1,009 | -1.08% | 5,900 | 12億5116万 | -0.88% | 24.97 | 0.72 |
| 02/09 | 1,010 | 1,024 | 1,010 | 1,020 | +0.99% | 3,200 | 12億6480万 | +0.2% | 25.24 | 0.73 |
| 02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 500 | 12億5240万 | -0.69% | 24.99 | 0.72 |
| 02/07 | 1,010 | 1,010 | 1,010 | 1,010 | +0.5% | 600 | 12億5240万 | -0.69% | 24.99 | 0.72 |
| 02/06 | 1,022 | 1,025 | 1,005 | 1,005 | -1.66% | 4,700 | 12億4620万 | -1.18% | 24.87 | 0.72 |
| 02/02 | 1,021 | 1,022 | 1,020 | 1,022 | +0.2% | 1,100 | 12億6728万 | +0.59% | 25.29 | 0.73 |
| 02/01 | 1,028 | 1,028 | 1,018 | 1,020 | -0.1% | 1,300 | 12億6480万 | +0.39% | 25.24 | 0.73 |
| 01/31 | 1,023 | 1,023 | 1,021 | 1,021 | -0.2% | 400 | 12億6604万 | +0.49% | 25.26 | 0.73 |
| 01/30 | 1,027 | 1,027 | 1,023 | 1,023 | -0.39% | 900 | 12億6852万 | +0.79% | 25.31 | 0.73 |
| 01/29 | 1,027 | 1,027 | 1,027 | 1,027 | +0.88% | 500 | 12億7348万 | +1.08% | 25.41 | 0.74 |
| 01/26 | 1,018 | 1,018 | 1,018 | 1,018 | +0.69% | 200 | 12億6232万 | +0.1% | 25.19 | 0.73 |
| 01/25 | 1,030 | 1,030 | 1,011 | 1,011 | -1.17% | 600 | 12億5364万 | -0.69% | 25.02 | 0.72 |
| 01/24 | 1,023 | 1,023 | 1,023 | 1,023 | +0.1% | 100 | 12億6852万 | +0.29% | 25.31 | 0.73 |
| 01/23 | 1,026 | 1,026 | 1,022 | 1,022 | +0.29% | 200 | 12億6728万 | +0.1% | 25.29 | 0.73 |
| 01/22 | 1,015 | 1,024 | 1,015 | 1,019 | +0.39% | 900 | 12億6356万 | -0.29% | 25.21 | 0.73 |
| 01/19 | 1,018 | 1,018 | 1,015 | 1,015 | -0.29% | 1,500 | 12億5860万 | -0.78% | 25.12 | 0.73 |
| 01/18 | 1,028 | 1,039 | 1,018 | 1,018 | -0.97% | 1,100 | 12億6232万 | -0.68% | 25.19 | 0.73 |
| 01/17 | 1,020 | 1,028 | 1,020 | 1,028 | +0.78% | 500 | 12億7472万 | +0.1% | 25.44 | 0.74 |
| 01/16 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | 12億6480万 | -0.87% | 25.24 | 0.73 |
| 01/15 | 1,015 | 1,020 | 1,015 | 1,020 | +0.1% | 1,600 | 12億6480万 | -1.07% | 25.24 | 0.73 |
| 01/12 | 1,024 | 1,033 | 1,019 | 1,019 | -0.1% | 1,500 | 12億6356万 | -1.36% | 25.21 | 0.73 |
| 01/11 | 1,033 | 1,038 | 1,020 | 1,020 | -0.29% | 2,200 | 12億6480万 | -1.45% | 25.24 | 0.73 |
| 01/10 | 1,022 | 1,024 | 1,016 | 1,023 | +0.79% | 3,200 | 12億6852万 | -1.45% | 25.31 | 0.73 |
| 01/09 | 1,018 | 1,018 | 1,006 | 1,015 | +0.2% | 2,400 | 12億5860万 | -2.5% | 25.12 | 0.73 |
| 01/05 | 1,011 | 1,029 | 1,009 | 1,013 | +0.5% | 1,600 | 12億5612万 | -2.88% | 25.07 | 0.73 |
| 01/04 | 1,008 | 1,010 | 1,005 | 1,008 | +0.7% | 1,200 | 12億4992万 | -3.54% | 24.94 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,009 | 1,009 | 1,000 | 1,001 | -0.3% | 2,100 | 12億4124万 | -4.48% | 14.7 | 0.72 |
| 12/28 | 998 | 1,004 | 998 | 1,004 | +0.2% | 1,400 | 12億4496万 | -4.47% | 14.75 | 0.72 |
| 12/27 | 999 | 1,008 | 999 | 1,002 | +0.3% | 7,700 | 12億4248万 | -4.84% | 14.72 | 0.72 |
| 12/26 | 1,005 | 1,007 | 999 | 999 | -0.6% | 5,400 | 12億3876万 | -5.4% | 14.67 | 0.72 |
| 12/25 | 1,018 | 1,018 | 1,004 | 1,005 | -1.28% | 900 | 12億4620万 | -5.1% | 14.76 | 0.72 |
| 12/22 | 1,018 | 1,019 | 1,018 | 1,018 | +0.99% | 1,000 | 12億6232万 | -4.05% | 14.95 | 0.73 |
| 12/21 | 1,032 | 1,032 | 1,003 | 1,008 | -3.45% | 4,400 | 12億4992万 | -5.17% | 14.81 | 0.72 |
| 12/20 | 1,040 | 1,062 | 1,040 | 1,044 | 0% | 1,700 | 12億9456万 | -2.06% | 15.34 | 0.75 |
| 12/19 | 1,050 | 1,050 | 1,044 | 1,044 | -0.57% | 400 | 12億9456万 | -2.25% | 15.34 | 0.75 |
| 12/18 | 1,062 | 1,062 | 1,050 | 1,050 | -1.13% | 1,400 | 13億200万 | -1.78% | 15.42 | 0.75 |
| 12/15 | 1,050 | 1,062 | 1,045 | 1,062 | +1.14% | 400 | 13億1688万 | -0.75% | 15.6 | 0.76 |
| 12/14 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,300 | 13億200万 | -1.96% | 15.42 | 0.75 |
| 12/13 | 1,050 | 1,050 | 1,047 | 1,050 | 0% | 1,000 | 13億200万 | -2.05% | 15.42 | 0.75 |
| 12/12 | 1,052 | 1,055 | 1,050 | 1,050 | -0.57% | 1,000 | 13億200万 | -2.05% | 15.42 | 0.75 |
| 12/11 | 1,070 | 1,070 | 1,056 | 1,056 | -1.31% | 1,300 | 13億944万 | -1.49% | 15.51 | 0.76 |
| 12/08 | 1,067 | 1,070 | 1,065 | 1,070 | -0.09% | 900 | 13億2680万 | -0.28% | 15.72 | 0.77 |
| 12/07 | 1,072 | 1,081 | 1,071 | 1,071 | -0.09% | 700 | 13億2804万 | -0.19% | 15.73 | 0.77 |
| 12/06 | 1,072 | 1,073 | 1,072 | 1,072 | 0% | 500 | 13億2928万 | 0% | 15.75 | 0.77 |
| 12/05 | 1,072 | 1,072 | 1,072 | 1,072 | -0.28% | 200 | 13億2928万 | 0% | 15.75 | 0.77 |
| 12/01 | 1,088 | 1,088 | 1,075 | 1,075 | -1.19% | 1,000 | 13億3300万 | +0.28% | 15.79 | 0.77 |
| 11/30 | 1,086 | 1,088 | 1,077 | 1,088 | +0.18% | 2,500 | 13億4912万 | +1.59% | 15.98 | 0.78 |
| 11/29 | 1,088 | 1,088 | 1,086 | 1,086 | +1.31% | 1,100 | 13億4664万 | +1.59% | 15.95 | 0.78 |
| 11/28 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 400 | 13億2928万 | +0.47% | 15.75 | 0.77 |
| 11/27 | 1,072 | 1,072 | 1,072 | 1,072 | +0.09% | 100 | 13億2928万 | +0.56% | 15.75 | 0.77 |
| 11/24 | 1,073 | 1,073 | 1,071 | 1,071 | -0.83% | 300 | 13億2804万 | +0.56% | 15.73 | 0.77 |
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 | 1,460 146 6/10 | 520 52 10/10 | 4,800 48,000 10/16 | - | - | +23.01% 5/23 | -33.3% 10/8 |
| 2009年 12月期 | 1,170 117 8/27 | 650 65 2/24 | 75,200 752,000 8/27 | - | - | +16.69% 4/1 | -16.23% 10/27 |
| 2010年 12月期 | 1,300 130 4/23 | 720 72 1/5 | 6,700 67,000 4/23 | 16億1200万 | 8億9280万 | +24.56% 4/23 | -17.23% 5/26 |
| 2011年 12月期 | 1,090 109 4/5 | 650 65 9/26 | 13,300 133,000 4/18 | 13億5160万 | 8億600万 | +23.77% 4/18 | -27.06% 3/15 |
| 2012年 12月期 | 1,220 122 2/29 | 600 60 11/14 | 76,200 762,000 2/29 | 15億1280万 | 7億4400万 | +50.99% 2/29 | -16.95% 5/16 |
| 2013年 12月期 | 1,540 154 11/11 | 710 71 6/7 | 709,500 7,095,000 11/11 | 19億960万 | 8億8040万 | +53.5% 11/11 | -17.34% 2/4 |
| 2014年 12月期 | 4,830 483 7/8 | 980 98 5/22 98 5/21 | 919,600 9,196,000 7/8 | 59億8920万 | 12億1520万 | +135.56% 7/7 | -25.26% 10/17 |
| 2015年 12月期 | 2,330 233 1/29 | 1,000 100 8/25 | 931,000 9,310,000 12/29 | 28億8920万 | 12億4000万 | +31.23% 10/13 | -29.77% 8/25 |
| 2016年 12月期 | 2,020 202 1/4 | 1,000 100 6/24 | 933,500 9,335,000 12/21 | 25億480万 | 12億4000万 | +20.94% 3/16 | -21.92% 2/12 |
| 2017年 12月期 | 1,919 12/1 | 1,109 8/29 | 588,800 11/29 | 23億7956万 | 13億7516万 | +37% 11/29 | -12.74% 4/12 |
| 2018年 12月期 | 2,082 2/27 | 951 12/26 | 114,500 1/26 | 25億8168万 | 11億7924万 | +15.69% 2/26 | -21.45% 3/26 |
| 2019年 12月期 | 1,344 2/13 | 889 6/3 | 63,300 2/13 | 16億6656万 | 11億236万 | +11.38% 12/5 | -15.53% 5/16 |
| 2020年 12月期 | 1,360 12/1 | 572 3/13 | 237,200 7/14 | 16億8640万 | 7億928万 | +42.63% 7/14 | -36.24% 3/13 |
| 2021年 12月期 | 1,348 1/14 | 966 10/6 | 115,200 1/14 | 16億7152万 | 11億9784万 | +9.63% 5/7 | -8% 2/26 |
| 2022年 12月期 | 1,321 8/31 | 866 2/28 | 259,900 8/31 | 16億3804万 | 10億7384万 | +21.47% 8/29 | -7.3% 9/28 |
| 2023年 12月期 | 1,278 2/13 | 998 12/28 | 37,900 2/14 | 15億8472万 | 12億3752万 | +6.32% 2/13 | -8.59% 2/27 |
| 最新 | 982 2024/4/25 | 400 | 12億1768万 | -1.01% 992 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 35%（1.35倍）
- 1985/12/27 vs 1984/12/28
- -44%（0.56倍）
- 1986/12/27 vs 1985/12/27
- -3%（0.97倍）
- 1987/12/26 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/26
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 76%（1.76倍）
- 1990/12/28 vs 1989/12/29
- -53%（0.47倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/29 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/29
- 61%（1.61倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/27
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 79%（1.79倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/25 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
520円（2008/10/10） - 89%（1.89倍）
982円（4/25）