株価チャート
株価
4/19
- 前日 (4/18)
- 1,050
- 始値
- 1,045
- 高値
- 1,058
- 安値
- 1,008
- 終値 -1.71%
- 1,032
- 出来高 +126.42%
- 303,400
乖離率
- 株価（5日）
移動平均値 - -2.92%
1,063 - 株価（25日）
移動平均値 - -1.9%
1,052 - 出来高（5日）
移動平均値 - +57.54%
192,580
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,045 | 1,058 | 1,008 | 1,032 | -1.71% | 303,400 | 635億3280万 | -1.9% | 14.44 | 1.3 |
| 04/18 | 1,033 | 1,069 | 1,025 | 1,050 | 0% | 134,000 | 646億4094万 | +0.29% | 14.69 | 1.32 |
| 04/17 | 1,087 | 1,102 | 1,045 | 1,050 | -1.78% | 138,600 | 646億4094万 | +0.96% | 14.69 | 1.32 |
| 04/16 | 1,105 | 1,105 | 1,054 | 1,069 | -4.04% | 263,600 | 658億1063万 | +3.38% | 14.96 | 1.34 |
| 04/15 | 1,100 | 1,125 | 1,086 | 1,114 | +0.54% | 123,300 | 685億8095万 | +8.47% | 15.59 | 1.4 |
| 04/12 | 1,124 | 1,131 | 1,101 | 1,108 | -0.63% | 120,300 | 682億1158万 | +8.63% | 15.5 | 1.39 |
| 04/11 | 1,109 | 1,131 | 1,100 | 1,115 | -0.36% | 193,500 | 686億4252万 | +10.18% | 15.6 | 1.4 |
| 04/10 | 1,140 | 1,146 | 1,112 | 1,119 | -1.76% | 235,100 | 688億8877万 | +11.57% | 15.66 | 1.41 |
| 04/09 | 1,092 | 1,145 | 1,089 | 1,139 | +4.5% | 348,900 | 565億2999万 | +14.7% | 15.94 | 1.43 |
| 04/08 | 1,039 | 1,090 | 1,033 | 1,090 | +6.24% | 296,800 | 671億345万 | +11.11% | 15.25 | 1.37 |
| 04/05 | 1,016 | 1,037 | 1,004 | 1,026 | +0.1% | 162,900 | 631億6343万 | +5.66% | 14.35 | 1.29 |
| 04/04 | 1,025 | 1,035 | 1,007 | 1,025 | +0.79% | 200,600 | 631億187万 | +6.33% | 14.34 | 1.29 |
| 04/03 | 1,028 | 1,037 | 998 | 1,017 | -1.55% | 303,500 | 626億936万 | +6.27% | 14.23 | 1.28 |
| 04/02 | 1,062 | 1,088 | 1,023 | 1,033 | -1.9% | 344,500 | 635億9437万 | +8.74% | 14.45 | 1.3 |
| 04/01 | 1,090 | 1,093 | 1,043 | 1,053 | -2.41% | 215,200 | 648億2562万 | +11.66% | 14.73 | 1.32 |
| 03/29 | 1,060 | 1,093 | 1,055 | 1,079 | +4.15% | 224,500 | 664億2626万 | +15.28% | 15.1 | 1.36 |
| 03/28 | 1,041 | 1,065 | 1,027 | 1,036 | -0.48% | 234,900 | 637億7906万 | +11.52% | 14.49 | 1.3 |
| 03/27 | 1,049 | 1,060 | 1,039 | 1,041 | +0.19% | 204,800 | 640億8687万 | +12.78% | 14.56 | 1.31 |
| 03/26 | 1,071 | 1,071 | 1,038 | 1,039 | -4.15% | 237,900 | 639億6374万 | +13.18% | 14.54 | 1.31 |
| 03/25 | 1,085 | 1,119 | 1,082 | 1,084 | +1.78% | 502,100 | 667億3407万 | +18.73% | 15.17 | 1.36 |
| 03/22 | 1,077 | 1,084 | 1,050 | 1,065 | -0.28% | 296,600 | 655億6438万 | +17.94% | 14.9 | 1.34 |
| 03/21 | 1,046 | 1,105 | 1,046 | 1,068 | +4.81% | 663,900 | 657億4907万 | +19.2% | 14.94 | 1.34 |
| 03/19 | 945 | 1,024 | 936 | 1,019 | +7.83% | 733,800 | 627億3249万 | +14.37% | 14.26 | 1.28 |
| 03/18 | 906 | 949 | 899 | 945 | +5.94% | 452,700 | 581億7684万 | +6.54% | 13.22 | 1.19 |
| 03/15 | 890 | 900 | 884 | 892 | +0.11% | 115,100 | 442億7107万 | +0.56% | 12.48 | 1.12 |
| 03/14 | 895 | 903 | 884 | 891 | +1.25% | 191,700 | 442億2144万 | +0.22% | 12.47 | 1.12 |
| 03/13 | 909 | 919 | 872 | 880 | -1.68% | 269,800 | 436億7549万 | -1.12% | 12.31 | 1.11 |
| 03/12 | 894 | 899 | 875 | 895 | -1.54% | 341,500 | 444億1996万 | +0.22% | 12.52 | 1.13 |
| 03/11 | 926 | 957 | 898 | 909 | -3.4% | 335,400 | 451億1480万 | +1.79% | 12.72 | 1.14 |
| 03/08 | 897 | 955 | 894 | 941 | +4.91% | 462,000 | 467億300万 | +5.49% | 13.17 | 1.18 |
| 03/07 | 893 | 912 | 882 | 897 | +0.45% | 257,900 | 445億1922万 | +0.79% | 12.55 | 1.13 |
| 03/06 | 860 | 911 | 857 | 893 | +3.84% | 423,600 | 443億2070万 | +0.34% | 12.49 | 1.12 |
| 03/05 | 845 | 862 | 827 | 860 | +1.78% | 295,900 | 426億8287万 | -3.26% | 12.03 | 1.08 |
| 03/04 | 849 | 849 | 823 | 845 | -0.12% | 384,000 | 419億3840万 | -5.06% | 11.82 | 1.06 |
| 03/01 | 858 | 863 | 844 | 846 | -0.35% | 220,300 | 419億8803万 | -5.05% | 11.84 | 1.06 |
| 02/29 | 841 | 862 | 841 | 849 | +0.95% | 271,400 | 421億3692万 | -4.61% | 11.88 | 1.07 |
| 02/28 | 852 | 855 | 836 | 841 | -1.18% | 264,100 | 417億3987万 | -5.51% | 11.77 | 1.06 |
| 02/27 | 860 | 868 | 850 | 851 | -1.73% | 286,100 | 422億3619万 | -4.38% | 11.91 | 1.07 |
| 02/26 | 880 | 883 | 865 | 866 | -1.59% | 263,400 | 429億8065万 | -2.48% | 12.12 | 1.09 |
| 02/22 | 888 | 893 | 874 | 880 | -0.68% | 321,400 | 436億7549万 | -0.79% | 12.31 | 1.11 |
| 02/21 | 889 | 893 | 878 | 886 | -1.34% | 191,100 | 439億7328万 | -0.23% | 12.4 | 1.11 |
| 02/20 | 905 | 919 | 893 | 898 | -0.33% | 274,000 | 445億6885万 | +0.22% | 12.56 | 1.13 |
| 02/19 | 907 | 912 | 885 | 901 | -1.31% | 413,700 | 447億1775万 | -0.22% | 12.61 | 1.13 |
| 02/16 | 895 | 932 | 890 | 913 | +7.41% | 892,200 | 453億1332万 | +1% | 12.77 | 1.15 |
| 02/15 | 890 | 893 | 840 | 850 | -4.06% | 473,100 | 421億8655万 | -4.6% | 11.89 | 1.07 |
| 02/14 | 918 | 918 | 857 | 886 | -5.74% | 856,000 | 439億7328万 | +0.68% | 12.4 | 1.11 |
| 02/13 | 898 | 940 | 870 | 940 | +2.96% | 801,500 | 466億5337万 | +8.29% | 13.15 | 1.18 |
| 02/09 | 930 | 946 | 898 | 913 | -3.39% | 358,800 | 453億1332万 | +7.03% | 12.77 | 1.15 |
| 02/08 | 950 | 955 | 917 | 945 | 0% | 336,300 | 469億152万 | +12.77% | 13.22 | 1.19 |
| 02/07 | 933 | 945 | 919 | 945 | +1.61% | 266,600 | 469億152万 | +15.1% | 13.22 | 1.19 |
| 02/06 | 956 | 956 | 920 | 930 | -1.59% | 322,700 | 461億5705万 | +15.24% | 13.01 | 1.17 |
| 02/05 | 920 | 946 | 906 | 945 | +4.42% | 336,100 | 469億152万 | +19.17% | 13.22 | 1.19 |
| 02/02 | 884 | 914 | 875 | 905 | +2.49% | 419,300 | 449億1627万 | +16.32% | 12.66 | 1.14 |
| 02/01 | 872 | 890 | 866 | 883 | +0.23% | 205,500 | 438億2439万 | +15.42% | 12.35 | 1.11 |
| 01/31 | 887 | 909 | 880 | 881 | -1.89% | 351,900 | 437億2512万 | +17% | 12.33 | 1.11 |
| 01/30 | 868 | 898 | 854 | 898 | +2.63% | 800,600 | 445億6885万 | +21.19% | 12.56 | 1.13 |
| 01/29 | 881 | 885 | 865 | 875 | -0.68% | 273,800 | 434億2734万 | +20.03% | 12.24 | 1.1 |
| 01/26 | 858 | 886 | 854 | 881 | +2.56% | 322,500 | 437億2512万 | +22.7% | 12.33 | 1.11 |
| 01/25 | 845 | 874 | 835 | 859 | +2.14% | 463,100 | 426億3324万 | +21.67% | 12.02 | 1.08 |
| 01/24 | 829 | 845 | 815 | 841 | +0.72% | 355,700 | 417億3987万 | +21.18% | 11.77 | 1.06 |
| 01/23 | 852 | 859 | 830 | 835 | -0.71% | 357,600 | 414億4209万 | +22.08% | 11.68 | 1.05 |
| 01/22 | 800 | 842 | 793 | 841 | +4.21% | 776,800 | 417億3987万 | +24.78% | 11.77 | 1.06 |
| 01/19 | 830 | 838 | 798 | 807 | -3% | 1,016,100 | 400億5241万 | +21.54% | 11.29 | 1.01 |
| 01/18 | 901 | 905 | 821 | 832 | -9.66% | 1,254,700 | 412億9319万 | +26.83% | 11.64 | 1.05 |
| 01/17 | 999 | 1,049 | 902 | 921 | -14.72% | 1,781,900 | 457億1037万 | +42.35% | 12.89 | 1.16 |
| 01/17 | 株式分割 1→1.61 | |||||||||
| 01/16 | 1,060 | 1,205 | 1,051 | 1,080 | +0.84% | 1,345,800 | 536億174万 | +70.08% | 15.11 | 1.36 |
| 01/16 | 株式分割 1→1.61 | |||||||||
| 01/15 | 966 | 1,071 | 965 | 1,071 | +16.12% | 938,800 | 855億7965万 | +73.58% | 14.98 | 1.35 |
| 01/12 | 917 | 947 | 895 | 922 | +59.28% | 680,064 | 735億9371万 | +54.24% | 16.81 | 1.51 |
| 01/11 | 573 | 583 | 564 | 579 | +0.74% | 329,715 | 462億288万 | -1.18% | 10.56 | 0.95 |
| 01/10 | 586 | 595 | 573 | 575 | -2.36% | 447,137 | 458億6428万 | -2.24% | 10.48 | 0.94 |
| 01/09 | 565 | 600 | 564 | 589 | +2.48% | 623,400 | 469億7241万 | -0.05% | 10.73 | 0.96 |
| 01/05 | 555 | 578 | 553 | 574 | +5.68% | 896,348 | 458億3350万 | -2.8% | 10.47 | 0.94 |
| 01/04 | 511 | 570 | 507 | 544 | +5.94% | 1,613,064 | 433億7099万 | -8.49% | 9.91 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 539 | 548 | 506 | 513 | -13.13% | 2,608,430 | 409億3926万 | -14.2% | 17.05 | 0.84 |
| 12/28 | 565 | 591 | 565 | 591 | +2.96% | 368,337 | 471億2632万 | -1.89% | 19.63 | 0.97 |
| 12/27 | 559 | 578 | 559 | 574 | +0.61% | 645,692 | 457億7194万 | -4.86% | 19.06 | 0.94 |
| 12/26 | 574 | 574 | 564 | 570 | -1.47% | 490,425 | 454億9490万 | -5.6% | 18.95 | 0.93 |
| 12/25 | 599 | 599 | 577 | 579 | -3.35% | 334,122 | 461億7210万 | -4.51% | 19.23 | 0.95 |
| 12/22 | 582 | 600 | 582 | 599 | +3.05% | 315,459 | 477億7273万 | -1.36% | 19.9 | 0.98 |
| 12/21 | 583 | 588 | 578 | 581 | -1.57% | 259,469 | 463億5678万 | -4.28% | 19.31 | 0.95 |
| 12/20 | 594 | 596 | 589 | 590 | -0.2% | 174,708 | 470億9554万 | -2.92% | 19.61 | 0.97 |
| 12/19 | 583 | 592 | 578 | 591 | +1.46% | 208,923 | 471億8788万 | -2.89% | 19.65 | 0.97 |
| 12/18 | 571 | 586 | 564 | 583 | +0.6% | 332,307 | 465億1069万 | -4.59% | 19.37 | 0.95 |
| 12/15 | 567 | 583 | 564 | 579 | +1.56% | 241,843 | 462億3366万 | -5.47% | 19.25 | 0.95 |
| 12/14 | 591 | 591 | 569 | 571 | -3.52% | 424,068 | 455億2569万 | -7.22% | 18.96 | 0.93 |
| 12/13 | 596 | 605 | 588 | 591 | -0.78% | 220,329 | 471億8788万 | -3.84% | 19.65 | 0.97 |
| 12/12 | 613 | 615 | 596 | 596 | -2.65% | 234,585 | 475億5726万 | -3.08% | 19.81 | 0.98 |
| 12/11 | 606 | 613 | 604 | 612 | +1.93% | 163,043 | 488億5008万 | -0.45% | 20.34 | 1 |
| 12/08 | 611 | 619 | 599 | 601 | -2.63% | 327,382 | 479億2663万 | -2.49% | 19.96 | 0.98 |
| 12/07 | 621 | 625 | 613 | 617 | -2.2% | 203,480 | 492億1945万 | +0.14% | 20.5 | 1.01 |
| 12/06 | 611 | 632 | 610 | 631 | +4.14% | 276,318 | 503億2758万 | +2.4% | 20.96 | 1.03 |
| 12/05 | 612 | 626 | 606 | 606 | -2.24% | 291,093 | 483億2679万 | -1.51% | 20.13 | 0.99 |
| 12/04 | 618 | 622 | 611 | 620 | -1.29% | 201,406 | 494億3492万 | +0.58% | 20.59 | 1.01 |
| 12/01 | 609 | 633 | 604 | 628 | +3.04% | 218,514 | 500億8133万 | +2.06% | 20.86 | 1.03 |
| 11/30 | 617 | 620 | 599 | 609 | -2.47% | 289,278 | 486億383万 | -0.95% | 20.24 | 1 |
| 11/29 | 637 | 647 | 625 | 625 | -2.59% | 255,840 | 498億3508万 | +1.56% | 20.75 | 1.02 |
| 11/28 | 647 | 652 | 638 | 641 | -0.89% | 200,629 | 511億5868万 | +4.26% | 21.31 | 1.05 |
| 11/27 | 619 | 651 | 619 | 647 | +5.41% | 485,500 | 516億2040万 | +5.2% | 21.5 | 1.06 |
| 11/24 | 608 | 616 | 603 | 614 | +0.57% | 161,747 | 489億7320万 | -0.36% | 20.4 | 1.01 |
| 11/22 | 610 | 618 | 606 | 610 | -0.63% | 185,076 | 486億9617万 | -1.24% | 20.28 | 1 |
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 | |
| 2014年 12月期 | 532 13,780 11/12 | 168 4,350 9/24 | 66,057,076 2,548,400 10/24 | 306億9219万 | 94億3950万 | +75.85% 11/6 | -20.22% 1/22 |
| 2015年 12月期 | 444 2,300 2/4 | 171 885 8/25 | 8,775,814 1,692,800 2/4 | 256億1395万 | 98億5580万 | +37.83% 9/30 | -32.89% 8/25 |
| 2016年 12月期 | 831 4,310 4/21 | 299 1,550 2/22 | 2,832,647 546,400 5/9 | 479億9831万 | 172億6157万 | +46.75% 3/30 | -20.06% 11/9 |
| 2017年 12月期 | 1,275 3,305 12/25 | 642 3,330 2/9 | 3,108,446 599,600 7/26 | 897億497万 | 409億9429万 | +24.48% 3/10 | -15.74% 4/12 |
| 2018年 12月期 | 2,454 6,360 5/17 | 984 2,550 12/25 | 3,574,765 1,379,100 2/8 | 1733億8759万 | 769億6308万 | +34.41% 5/17 | -24.49% 10/29 |
| 2019年 12月期 | 1,717 4,450 2/8 | 552 1,432 11/6 | 9,521,820 3,673,400 7/23 | 1345億3062万 | 435億759万 | +22.54% 1/27 | -33.17% 5/9 |
| 2020年 12月期 | 865 2,243 2/13 | 180 466 4/6 | 13,194,307 5,090,200 4/20 | 682億3654万 | 141億7665万 | +65.74% 5/13 | -55.26% 3/23 |
| 2021年 12月期 | 667 1,730 5/7 | 418 1,084 11/29 | 2,249,165 867,700 4/7 | 529億2104万 | 332億6926万 | +18.11% 3/31 | -14.81% 1/19 |
| 2022年 12月期 | 578 1,499 8/1 | 386 1,000 1/27 | 3,378,543 1,303,400 7/22 | 460億6606万 | 307億3120万 | +14.01% 6/9 | -9.83% 3/9 |
| 2023年 12月期 | 740 1,919 9/7 | 388 1,007 3/20 | 2,608,430 1,006,300 12/29 | 589億7317万 | 309億4631万 | +73.61% 1/15 | -14.16% 12/29 |
| 最新 | 1,032 2024/4/19 | 303,400 | 635億3280万 | -1.9% 1,052 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 96%（1.96倍）
- 2017/12/29 vs 2016/12/30
- 76%（1.76倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -51%（0.49倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/19 vs 2023/12/29
- 101%（2.01倍）
- 過去安値
168円（2014/09/24） - 515%（6.15倍）
1,032円（4/19）