株価チャート
株価
4/26
- 前日 (4/25)
- 205
- 始値
- 207
- 高値
- 216
- 安値
- 202
- 終値 +3.9%
- 213
- 出来高 +139%
- 340,100
乖離率
- 株価（5日）
移動平均値 - +1.91%
209 - 株価（25日）
移動平均値 - 0%
213 - 出来高（5日）
移動平均値 - +70.32%
199,680
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 207 | 216 | 202 | 213 | +3.9% | 340,100 | 68億5278万 | 0% | - | 3.2 |
| 04/25 | 209 | 211 | 205 | 205 | -2.38% | 142,300 | 65億9540万 | -4.21% | - | 3.08 |
| 04/24 | 208 | 212 | 208 | 210 | +0.96% | 131,900 | 67億5627万 | -1.87% | - | 3.15 |
| 04/23 | 211 | 213 | 207 | 208 | -1.42% | 164,400 | 66億9192万 | -3.26% | - | 3.12 |
| 04/22 | 202 | 211 | 202 | 211 | +3.43% | 219,700 | 67億5179万 | -1.86% | - | 3.17 |
| 04/19 | 209 | 210 | 201 | 204 | -3.32% | 366,300 | 65億2779万 | -5.12% | - | 3.06 |
| 04/18 | 205 | 213 | 205 | 211 | +2.43% | 179,600 | 67億5179万 | -2.31% | - | 3.17 |
| 04/17 | 210 | 211 | 206 | 206 | -2.83% | 203,500 | 65億9179万 | -4.63% | - | 3.09 |
| 04/16 | 214 | 215 | 209 | 212 | -1.85% | 292,700 | 67億8379万 | -1.85% | - | 3.18 |
| 04/15 | 220 | 224 | 215 | 216 | -1.82% | 326,400 | 69億1178万 | -0.46% | - | 3.24 |
| 04/12 | 218 | 222 | 217 | 220 | +0.92% | 104,600 | 70億3978万 | +1.38% | - | 3.3 |
| 04/11 | 218 | 221 | 215 | 218 | -0.91% | 196,200 | 69億7578万 | 0% | - | 3.27 |
| 04/10 | 229 | 233 | 220 | 220 | -3.93% | 554,800 | 70億3978万 | +0.46% | - | 3.3 |
| 04/09 | 216 | 231 | 215 | 229 | +6.51% | 682,100 | 72億411万 | +4.09% | - | 3.44 |
| 04/08 | 214 | 217 | 211 | 215 | +1.9% | 204,300 | 68億7978万 | -2.27% | - | 3.23 |
| 04/05 | 203 | 211 | 202 | 211 | +2.93% | 298,200 | 67億5179万 | -4.52% | - | 3.17 |
| 04/04 | 207 | 207 | 203 | 205 | +0.49% | 211,800 | 65億5979万 | -8.07% | - | 3.08 |
| 04/03 | 207 | 207 | 201 | 204 | -1.92% | 472,600 | 65億2779万 | -9.33% | - | 3.06 |
| 04/02 | 212 | 213 | 207 | 208 | -2.8% | 338,400 | 66億5579万 | -8.37% | - | 3.12 |
| 04/01 | 219 | 219 | 212 | 214 | -2.73% | 385,800 | 68億4779万 | -6.55% | - | 3.21 |
| 03/29 | 221 | 228 | 218 | 220 | +2.33% | 524,000 | 70億3978万 | -3.93% | - | 3.3 |
| 03/28 | 214 | 218 | 214 | 215 | -0.46% | 193,900 | 68億7978万 | -6.11% | - | 3.23 |
| 03/27 | 213 | 217 | 212 | 216 | +1.41% | 193,700 | 69億1178万 | -6.09% | - | 3.24 |
| 03/26 | 220 | 221 | 213 | 213 | -3.18% | 449,600 | 68億1579万 | -7.79% | - | 3.2 |
| 03/25 | 230 | 230 | 218 | 220 | -3.51% | 393,600 | 70億3978万 | -5.17% | - | 3.3 |
| 03/22 | 223 | 229 | 220 | 228 | +2.24% | 304,200 | 72億9577万 | -1.72% | - | 3.42 |
| 03/21 | 222 | 225 | 222 | 223 | +0.9% | 284,800 | 70億1536万 | -3.88% | - | 3.35 |
| 03/19 | 220 | 225 | 219 | 221 | -0.45% | 352,400 | 69億5244万 | -4.74% | - | 3.32 |
| 03/18 | 219 | 232 | 217 | 222 | +3.26% | 861,600 | 69億8390万 | -4.31% | - | 3.33 |
| 03/15 | 210 | 218 | 209 | 215 | +0.94% | 353,700 | 67億6368万 | -7.73% | - | 3.23 |
| 03/14 | 228 | 232 | 208 | 213 | +0.47% | 1,808,200 | 67億77万 | -8.97% | - | 3.2 |
| 03/13 | 221 | 222 | 212 | 212 | -4.5% | 480,800 | 66億6931万 | -10.17% | - | 3.18 |
| 03/12 | 216 | 225 | 213 | 222 | +0.91% | 368,900 | 69億8390万 | -6.33% | - | 3.33 |
| 03/11 | 227 | 233 | 219 | 220 | -4.76% | 687,200 | 69億2098万 | -7.56% | - | 3.3 |
| 03/08 | 232 | 237 | 231 | 231 | -1.7% | 436,600 | 72億6703万 | -3.35% | - | 3.47 |
| 03/07 | 241 | 242 | 234 | 235 | -3.69% | 339,200 | 73億9286万 | -2.08% | - | 3.53 |
| 03/06 | 236 | 247 | 235 | 244 | +2.52% | 326,400 | 76億7600万 | +1.67% | - | 3.67 |
| 03/05 | 239 | 240 | 231 | 238 | -0.83% | 396,600 | 74億8724万 | -1.24% | - | 3.58 |
| 03/04 | 244 | 247 | 239 | 240 | -1.23% | 437,300 | 75億5016万 | -0.83% | - | 3.61 |
| 03/01 | 250 | 257 | 241 | 243 | -2.02% | 676,000 | 76億4454万 | +0.41% | - | 3.65 |
| 02/29 | 255 | 260 | 247 | 248 | -3.88% | 731,000 | 78億183万 | +2.06% | - | 3.73 |
| 02/28 | 266 | 284 | 258 | 258 | -2.27% | 1,639,800 | 81億1642万 | +5.74% | - | 3.88 |
| 02/27 | 255 | 264 | 242 | 264 | +6.88% | 1,296,700 | 83億518万 | +8.2% | - | 3.97 |
| 02/26 | 226 | 257 | 221 | 247 | +9.29% | 1,828,000 | 77億7037万 | +1.23% | - | 3.71 |
| 02/22 | 223 | 230 | 218 | 226 | +2.73% | 585,400 | 71億973万 | -7.38% | - | 3.39 |
| 02/21 | 233 | 233 | 220 | 220 | -5.58% | 607,400 | 69億2098万 | -10.2% | - | 3.3 |
| 02/20 | 240 | 240 | 230 | 233 | -2.1% | 577,200 | 73億2995万 | -5.67% | - | 3.5 |
| 02/19 | 239 | 245 | 232 | 238 | +0.42% | 913,700 | 74億8724万 | -4.03% | - | 3.58 |
| 02/16 | 210 | 270 | 210 | 237 | +9.22% | 4,165,600 | 74億5578万 | -5.2% | - | 3.56 |
| 02/15 | 223 | 223 | 209 | 217 | -2.25% | 591,100 | 68億2660万 | -13.55% | - | 3.26 |
| 02/14 | 223 | 228 | 213 | 222 | -3.9% | 918,800 | 69億8390万 | -12.25% | - | 3.33 |
| 02/13 | 233 | 235 | 227 | 231 | -2.12% | 675,400 | 72億6703万 | -9.41% | - | 3.47 |
| 02/09 | 236 | 241 | 235 | 236 | -0.42% | 280,200 | 74億2432万 | -8.17% | - | 3.55 |
| 02/08 | 241 | 243 | 233 | 237 | -2.87% | 503,500 | 74億5578万 | -8.14% | - | 3.56 |
| 02/07 | 245 | 247 | 239 | 244 | -1.21% | 275,700 | 76億7600万 | -5.79% | - | 3.67 |
| 02/06 | 244 | 247 | 241 | 247 | +0.82% | 270,700 | 77億7037万 | -5.36% | - | 3.71 |
| 02/05 | 244 | 248 | 242 | 245 | 0% | 299,900 | 77億745万 | -6.13% | - | 3.68 |
| 02/02 | 247 | 250 | 243 | 245 | -0.81% | 215,300 | 77億745万 | -6.13% | - | 3.68 |
| 02/01 | 249 | 251 | 243 | 247 | -2.37% | 365,000 | 77億7037万 | -5.36% | - | 3.71 |
| 01/31 | 251 | 254 | 247 | 253 | +0.8% | 278,200 | 79億5913万 | -3.44% | - | 3.8 |
| 01/30 | 255 | 256 | 250 | 251 | -1.57% | 320,800 | 78億9621万 | -4.2% | - | 3.77 |
| 01/29 | 258 | 258 | 254 | 255 | -1.16% | 164,500 | 80億2204万 | -3.04% | - | 3.83 |
| 01/26 | 258 | 263 | 256 | 258 | -0.39% | 145,100 | 81億1642万 | -1.9% | - | 3.88 |
| 01/25 | 264 | 264 | 257 | 259 | -2.63% | 238,300 | 81億4788万 | -1.52% | - | 3.89 |
| 01/24 | 261 | 266 | 261 | 266 | +2.7% | 222,300 | 83億6809万 | +0.76% | - | 4 |
| 01/23 | 262 | 265 | 259 | 259 | -0.38% | 181,200 | 81億4788万 | -1.89% | - | 3.89 |
| 01/22 | 255 | 263 | 253 | 260 | +1.17% | 194,800 | 81億5594万 | -1.89% | - | 3.91 |
| 01/19 | 257 | 260 | 253 | 257 | +1.58% | 307,400 | 80億6183万 | -3.02% | - | 3.86 |
| 01/18 | 252 | 259 | 251 | 253 | -1.17% | 325,400 | 79億3636万 | -4.89% | - | 3.8 |
| 01/17 | 266 | 266 | 253 | 256 | -4.12% | 642,200 | 80億3046万 | -4.12% | - | 3.85 |
| 01/16 | 270 | 273 | 267 | 267 | -1.48% | 216,100 | 83億7552万 | -0.74% | - | 4.01 |
| 01/15 | 271 | 274 | 267 | 271 | +0.37% | 344,500 | 85億100万 | +0.37% | - | 4.07 |
| 01/12 | 270 | 273 | 265 | 270 | 0% | 254,600 | 84億6963万 | -0.37% | - | 4.06 |
| 01/11 | 273 | 280 | 270 | 270 | -1.1% | 407,500 | 84億6963万 | -0.74% | - | 4.06 |
| 01/10 | 270 | 276 | 269 | 273 | +1.11% | 279,500 | 85億6374万 | 0% | - | 4.1 |
| 01/09 | 268 | 273 | 266 | 270 | +0.75% | 252,100 | 84億6963万 | -1.46% | - | 4.06 |
| 01/05 | 273 | 273 | 264 | 268 | -1.47% | 465,000 | 84億689万 | -2.55% | - | 4.03 |
| 01/04 | 268 | 275 | 267 | 272 | +0.37% | 302,800 | 85億3237万 | -1.81% | - | 4.09 |
| 2023 | ||||||||||
| 12/29 | 275 | 280 | 267 | 271 | +0.37% | 455,700 | 85億100万 | -2.52% | - | 3.97 |
| 12/28 | 263 | 272 | 258 | 270 | +4.65% | 395,300 | 84億6963万 | -3.57% | - | 3.95 |
| 12/27 | 250 | 265 | 250 | 258 | +3.2% | 655,200 | 80億9320万 | -8.19% | - | 3.78 |
| 12/26 | 250 | 260 | 247 | 250 | 0% | 534,400 | 78億4225万 | -11.97% | - | 3.66 |
| 12/25 | 258 | 262 | 249 | 250 | -3.85% | 648,800 | 78億4225万 | -12.59% | - | 3.66 |
| 12/22 | 261 | 267 | 260 | 260 | -1.52% | 478,600 | 81億5594万 | -10.03% | - | 3.81 |
| 12/21 | 265 | 272 | 263 | 264 | -1.12% | 386,300 | 82億6294万 | -8.97% | - | 3.86 |
| 12/20 | 263 | 280 | 263 | 267 | +1.91% | 838,300 | 83億5683万 | -8.56% | - | 3.9 |
| 12/19 | 260 | 267 | 259 | 262 | +0.77% | 475,700 | 82億34万 | -10.58% | - | 3.83 |
| 12/18 | 272 | 273 | 259 | 260 | -5.11% | 733,100 | 81億3774万 | -11.86% | - | 3.8 |
| 12/15 | 270 | 277 | 269 | 274 | +1.48% | 358,300 | 85億7593万 | -7.74% | - | 4 |
| 12/14 | 269 | 275 | 264 | 270 | 0% | 470,900 | 84億5073万 | -9.4% | - | 3.95 |
| 12/13 | 266 | 273 | 266 | 270 | +0.37% | 408,800 | 84億5073万 | -9.7% | - | 3.95 |
| 12/12 | 285 | 285 | 259 | 269 | -5.61% | 1,354,600 | 84億1943万 | -10.93% | - | 3.93 |
| 12/11 | 285 | 292 | 285 | 285 | -1.72% | 441,200 | 89億2022万 | -6.25% | - | 4.16 |
| 12/08 | 291 | 294 | 287 | 290 | -1.36% | 587,800 | 90億7671万 | -4.92% | - | 4.24 |
| 12/07 | 303 | 303 | 290 | 294 | +0.34% | 672,800 | 92億191万 | -3.92% | - | 4.3 |
| 12/06 | 297 | 299 | 290 | 293 | -2.98% | 561,900 | 91億7061万 | -4.56% | - | 4.28 |
| 12/05 | 290 | 307 | 287 | 302 | +2.72% | 699,500 | 94億5230万 | -1.95% | - | 4.41 |
| 12/04 | 285 | 294 | 283 | 294 | +0.68% | 405,600 | 92億191万 | -4.85% | - | 4.3 |
| 12/01 | 296 | 298 | 290 | 292 | -2.01% | 570,800 | 91億3931万 | -5.5% | - | 4.27 |
| 11/30 | 301 | 303 | 296 | 298 | -1% | 465,700 | 93億2710万 | -3.87% | - | 4.35 |
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 | |
| 2010年 12月期 | 1,548 3/19 | 678 10/20 | 1,050,900 3/16 | 59億2110万 | 25億9335万 | +79.64% 1/27 | -25.34% 5/25 |
| 2011年 12月期 | 2,190 1/28 | 693 12/29 | 1,138,800 1/28 | 83億7675万 | 26億5072万 | +25.93% 1/5 | -42.1% 3/15 |
| 2012年 12月期 | 1,115 2/29 | 498 6/5 | 532,200 6/14 | 42億6487万 | 19億485万 | +42.66% 1/28 | -34.31% 6/4 |
| 2013年 12月期 | 4,475 5/8 | 658 1/4 | 2,564,300 3/8 | 171億1687万 | 25億1685万 | +102.88% 5/8 | -38.23% 6/26 |
| 2014年 12月期 | 2,400 1/31 | 804 5/20 | 4,447,500 1/31 | 196億660万 | 69億7423万 | +23.96% 5/30 | -23.67% 3/20 |
| 2015年 12月期 | 1,080 1/6 | 515 8/25 | 1,488,500 9/4 | 93億6837万 | 44億8277万 | +23.67% 12/4 | -26.11% 8/25 |
| 2016年 12月期 | 842 4/19 | 502 11/9 | 1,755,500 4/13 | 74億8068万 | 46億2563万 | +17.38% 4/19 | -17.33% 2/12 |
| 2017年 12月期 | 684 2/27 | 436 12/26 | 2,838,700 3/27 | 66億7886万 | 49億7668万 | +22.76% 1/15 | -9.78% 2/7 |
| 2018年 12月期 | 2,020 4/2 | 451 2/14 | 7,188,000 3/6 | 230億7732万 | 51億5241万 | +101.66% 3/6 | -26.62% 12/25 |
| 2019年 12月期 | 1,408 1/21 | 461 8/29 | 4,856,700 1/16 | 161億670万 | 52億8279万 | +14.41% 9/2 | -29.22% 2/22 |
| 2020年 12月期 | 519 1/29 | 221 3/13 | 2,620,700 12/24 | 67億3756万 | 29億5313万 | +29.19% 5/25 | -38.07% 3/13 |
| 2021年 12月期 | 324 9/14 | 166 12/22 | 6,841,100 9/14 | 57億5405万 | 29億4806万 | +26.97% 9/14 | -17.49% 12/21 |
| 2022年 12月期 | 200 6/22 | 122 3/10 | 26,149,400 6/22 | 40億8554万 | 22億119万 | +117.42% 1/23 | -15.65% 2/24 |
| 2023年 12月期 | 984 3/24 | 158 1/4 | 58,111,700 1/24 | 272億1686万 | 36億7503万 | +89.34% 3/24 | -32.1% 5/2 |
| 最新 | 213 2024/4/26 | 340,100 | 68億5278万 | 0% 213 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 178%（2.78倍）
- 2014/12/30 vs 2013/12/30
- -44%（0.56倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 45%（1.45倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/04/26 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
122円（2022/03/10） - 75%（1.75倍）
213円（4/26）