株価チャート
株価
4/23
- 前日 (4/22)
- 1,635
- 始値
- 1,633
- 高値
- 1,633
- 安値
- 1,627
- 終値 -0.49%
- 1,627
- 出来高 -52.63%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,635 - 株価（25日）
移動平均値 - +0.18%
1,624 - 出来高（5日）
移動平均値 - -73.05%
3,340
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 | 1,633 | 1,633 | 1,627 | 1,627 | -0.49% | 900 | 83億421万 | +0.18% | 11.49 | 0.65 |
| 04/22 | 1,650 | 1,650 | 1,635 | 1,635 | -0.49% | 1,900 | 83億4504万 | +0.74% | 11.54 | 0.65 |
| 04/19 | 1,639 | 1,680 | 1,625 | 1,643 | +0.24% | 11,000 | 83億8587万 | +1.29% | 11.6 | 0.66 |
| 04/18 | 1,629 | 1,640 | 1,629 | 1,639 | +0.61% | 900 | 83億6546万 | +1.17% | 11.57 | 0.66 |
| 04/17 | 1,642 | 1,642 | 1,629 | 1,629 | -0.79% | 2,000 | 83億1442万 | +0.68% | 11.5 | 0.65 |
| 04/16 | 1,626 | 1,642 | 1,626 | 1,642 | +0.86% | 3,400 | 83億8077万 | +1.55% | 11.59 | 0.66 |
| 04/15 | 1,625 | 1,639 | 1,625 | 1,628 | 0% | 2,300 | 83億931万 | +0.8% | 11.5 | 0.65 |
| 04/12 | 1,629 | 1,629 | 1,628 | 1,628 | 0% | 1,500 | 83億931万 | +0.87% | 11.5 | 0.65 |
| 04/11 | 1,629 | 1,629 | 1,625 | 1,628 | -0.06% | 1,000 | 83億931万 | +0.87% | 11.5 | 0.65 |
| 04/10 | 1,620 | 1,629 | 1,620 | 1,629 | +0.18% | 2,600 | 83億1442万 | +0.99% | 11.5 | 0.65 |
| 04/09 | 1,621 | 1,630 | 1,618 | 1,626 | +0.49% | 3,100 | 82億9910万 | +0.87% | 11.48 | 0.65 |
| 04/08 | 1,615 | 1,618 | 1,615 | 1,618 | +0.37% | 300 | 82億5827万 | +0.43% | 11.42 | 0.65 |
| 04/05 | 1,612 | 1,617 | 1,612 | 1,612 | 0% | 800 | 82億2765万 | +0.12% | 11.38 | 0.65 |
| 04/04 | 1,617 | 1,617 | 1,612 | 1,612 | -0.31% | 300 | 82億2765万 | +0.12% | 11.38 | 0.65 |
| 04/03 | 1,614 | 1,617 | 1,607 | 1,617 | +0.31% | 700 | 82億5317万 | +0.43% | 11.42 | 0.65 |
| 04/02 | 1,612 | 1,617 | 1,606 | 1,612 | +0.31% | 1,600 | 82億2765万 | +0.12% | 11.38 | 0.65 |
| 04/01 | 1,621 | 1,621 | 1,605 | 1,607 | -0.92% | 3,300 | 82億213万 | -0.19% | 11.35 | 0.64 |
| 03/29 | 1,623 | 1,623 | 1,618 | 1,622 | -0.06% | 400 | 82億7869万 | +0.75% | 11.45 | 0.65 |
| 03/28 | 1,618 | 1,623 | 1,618 | 1,623 | 0% | 900 | 82億8379万 | +0.87% | 11.46 | 0.65 |
| 03/27 | 1,629 | 1,629 | 1,623 | 1,623 | -0.43% | 700 | 82億8379万 | +0.87% | 11.46 | 0.65 |
| 03/26 | 1,636 | 1,636 | 1,621 | 1,630 | -0.43% | 3,200 | 83億1952万 | +1.37% | 11.51 | 0.65 |
| 03/25 | 1,616 | 1,637 | 1,616 | 1,637 | +1.43% | 3,700 | 83億5525万 | +1.87% | 11.56 | 0.66 |
| 03/22 | 1,616 | 1,616 | 1,612 | 1,614 | 0% | 500 | 82億3786万 | +0.5% | 11.4 | 0.65 |
| 03/21 | 1,603 | 1,614 | 1,603 | 1,614 | +0.75% | 2,300 | 82億3786万 | +0.5% | 11.4 | 0.65 |
| 03/19 | 1,604 | 1,609 | 1,602 | 1,602 | -0.19% | 1,100 | 81億7661万 | -0.25% | 11.31 | 0.64 |
| 03/18 | 1,600 | 1,605 | 1,597 | 1,605 | +0.25% | 1,500 | 81億9192万 | -0.06% | 11.33 | 0.64 |
| 03/15 | 1,596 | 1,607 | 1,590 | 1,601 | +0.31% | 1,600 | 81億7150万 | -0.37% | 11.3 | 0.64 |
| 03/14 | 1,599 | 1,600 | 1,585 | 1,596 | -0.19% | 2,000 | 81億4598万 | -0.75% | 11.27 | 0.64 |
| 03/13 | 1,604 | 1,604 | 1,590 | 1,599 | -0.19% | 5,700 | 81億6130万 | -0.68% | 11.29 | 0.64 |
| 03/12 | 1,601 | 1,605 | 1,601 | 1,602 | +0.13% | 1,200 | 81億7661万 | -0.56% | 11.31 | 0.64 |
| 03/11 | 1,611 | 1,614 | 1,600 | 1,600 | -0.31% | 3,000 | 81億6640万 | -0.74% | 11.3 | 0.64 |
| 03/08 | 1,607 | 1,607 | 1,605 | 1,605 | -0.12% | 200 | 81億9192万 | -0.5% | 11.33 | 0.64 |
| 03/07 | 1,609 | 1,612 | 1,603 | 1,607 | +0.19% | 3,900 | 82億213万 | -0.43% | 11.35 | 0.64 |
| 03/06 | 1,603 | 1,605 | 1,600 | 1,604 | 0% | 2,600 | 81億8682万 | -0.68% | 11.33 | 0.64 |
| 03/05 | 1,603 | 1,613 | 1,603 | 1,604 | +0.06% | 2,700 | 81億8682万 | -0.68% | 11.33 | 0.64 |
| 03/04 | 1,610 | 1,610 | 1,603 | 1,603 | -0.19% | 1,500 | 81億8171万 | -0.74% | 11.32 | 0.64 |
| 03/01 | 1,607 | 1,607 | 1,606 | 1,606 | 0% | 1,800 | 81億9702万 | -0.62% | 11.34 | 0.64 |
| 02/29 | 1,614 | 1,614 | 1,605 | 1,606 | -0.43% | 1,700 | 81億9702万 | -0.62% | 11.34 | 0.64 |
| 02/28 | 1,615 | 1,623 | 1,610 | 1,613 | +0.37% | 2,900 | 82億3275万 | -0.19% | 11.39 | 0.65 |
| 02/27 | 1,610 | 1,615 | 1,606 | 1,607 | -0.5% | 3,400 | 82億213万 | -0.56% | 11.35 | 0.64 |
| 02/26 | 1,613 | 1,615 | 1,610 | 1,615 | +0.31% | 1,900 | 82億4296万 | -0.06% | 11.4 | 0.65 |
| 02/22 | 1,604 | 1,611 | 1,604 | 1,610 | +0.44% | 1,500 | 82億1744万 | -0.37% | 11.37 | 0.64 |
| 02/21 | 1,610 | 1,610 | 1,603 | 1,603 | -0.43% | 2,700 | 81億8171万 | -0.8% | 11.32 | 0.64 |
| 02/20 | 1,606 | 1,611 | 1,602 | 1,610 | +0.25% | 2,200 | 82億1744万 | -0.43% | 11.37 | 0.64 |
| 02/19 | 1,605 | 1,611 | 1,602 | 1,606 | 0% | 3,300 | 81億9702万 | -0.68% | 11.34 | 0.64 |
| 02/16 | 1,607 | 1,611 | 1,606 | 1,606 | -0.06% | 3,300 | 81億9702万 | -0.74% | 11.34 | 0.64 |
| 02/15 | 1,606 | 1,613 | 1,606 | 1,607 | -0.19% | 1,000 | 82億213万 | -0.68% | 11.35 | 0.64 |
| 02/14 | 1,612 | 1,614 | 1,606 | 1,610 | -0.49% | 1,500 | 82億1744万 | -0.49% | 11.37 | 0.64 |
| 02/13 | 1,615 | 1,623 | 1,610 | 1,618 | +0.37% | 5,600 | 82億5827万 | -0.06% | 11.42 | 0.65 |
| 02/09 | 1,623 | 1,623 | 1,611 | 1,612 | -0.62% | 3,000 | 82億2765万 | -0.37% | 11.38 | 0.65 |
| 02/08 | 1,627 | 1,632 | 1,622 | 1,622 | -0.37% | 2,700 | 82億7869万 | +0.25% | 11.45 | 0.65 |
| 02/07 | 1,627 | 1,634 | 1,626 | 1,628 | -0.61% | 900 | 83億931万 | +0.62% | 11.5 | 0.65 |
| 02/06 | 1,630 | 1,639 | 1,621 | 1,638 | +0.18% | 2,600 | 83億6035万 | +1.36% | 11.57 | 0.66 |
| 02/05 | 1,622 | 1,635 | 1,622 | 1,635 | +1.05% | 3,400 | 83億4504万 | +1.3% | 11.54 | 0.65 |
| 02/02 | 1,620 | 1,620 | 1,608 | 1,618 | -0.19% | 2,400 | 82億5827万 | +0.31% | 11.42 | 0.65 |
| 02/01 | 1,630 | 1,635 | 1,620 | 1,621 | -1.16% | 3,700 | 82億7358万 | +0.56% | 11.45 | 0.65 |
| 01/31 | 1,622 | 1,680 | 1,615 | 1,640 | +1.17% | 22,300 | 83億7056万 | +1.8% | 11.58 | 0.66 |
| 01/30 | 1,617 | 1,649 | 1,617 | 1,621 | +0.5% | 25,800 | 82億7358万 | +0.68% | 11.45 | 0.65 |
| 01/29 | 1,611 | 1,613 | 1,610 | 1,613 | +0.12% | 1,700 | 82億3275万 | +0.25% | 11.39 | 0.65 |
| 01/26 | 1,614 | 1,614 | 1,607 | 1,611 | -0.19% | 2,500 | 82億2254万 | +0.12% | 11.38 | 0.64 |
| 01/25 | 1,608 | 1,614 | 1,606 | 1,614 | +0.25% | 2,700 | 82億3786万 | +0.31% | 11.4 | 0.65 |
| 01/24 | 1,612 | 1,619 | 1,610 | 1,610 | -0.25% | 2,300 | 82億1744万 | +0.12% | 11.37 | 0.64 |
| 01/23 | 1,617 | 1,617 | 1,612 | 1,614 | -0.19% | 1,400 | 82億3786万 | +0.37% | 11.4 | 0.65 |
| 01/22 | 1,606 | 1,617 | 1,606 | 1,617 | +0.68% | 6,300 | 82億5317万 | +0.56% | 11.42 | 0.65 |
| 01/19 | 1,612 | 1,619 | 1,604 | 1,606 | -0.25% | 5,500 | 81億9702万 | -0.12% | 11.34 | 0.64 |
| 01/18 | 1,624 | 1,624 | 1,610 | 1,610 | -0.43% | 3,700 | 82億1744万 | +0.12% | 11.37 | 0.64 |
| 01/17 | 1,615 | 1,623 | 1,614 | 1,617 | -0.06% | 1,800 | 82億5317万 | +0.56% | 11.42 | 0.65 |
| 01/16 | 1,617 | 1,618 | 1,611 | 1,618 | +0.12% | 1,100 | 82億5827万 | +0.62% | 11.42 | 0.65 |
| 01/15 | 1,610 | 1,617 | 1,606 | 1,616 | -0.06% | 3,700 | 82億4806万 | +0.5% | 11.41 | 0.65 |
| 01/12 | 1,617 | 1,617 | 1,611 | 1,617 | +0.06% | 400 | 82億5317万 | +0.56% | 11.42 | 0.65 |
| 01/11 | 1,612 | 1,618 | 1,609 | 1,616 | -0.12% | 1,600 | 82億4806万 | +0.5% | 11.41 | 0.65 |
| 01/10 | 1,613 | 1,623 | 1,613 | 1,618 | 0% | 1,500 | 82億5827万 | +0.5% | 11.42 | 0.65 |
| 01/09 | 1,627 | 1,627 | 1,616 | 1,618 | +0.37% | 1,100 | 82億5827万 | +0.5% | 11.42 | 0.65 |
| 01/05 | 1,610 | 1,620 | 1,609 | 1,612 | +0.12% | 800 | 82億2765万 | +0.12% | 11.38 | 0.65 |
| 01/04 | 1,611 | 1,611 | 1,605 | 1,610 | +0.44% | 2,900 | 82億1744万 | 0% | 11.37 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,587 | 1,603 | 1,580 | 1,603 | +1.01% | 4,300 | 81億8171万 | -0.43% | 11.3 | 0.64 |
| 12/28 | 1,592 | 1,592 | 1,583 | 1,587 | -0.5% | 3,900 | 81億5万 | -1.49% | 11.19 | 0.63 |
| 12/27 | 1,596 | 1,599 | 1,592 | 1,595 | -0.31% | 9,500 | 81億4088万 | -1.05% | 11.24 | 0.64 |
| 12/26 | 1,595 | 1,600 | 1,592 | 1,600 | +0.25% | 8,600 | 81億6640万 | -0.74% | 11.28 | 0.64 |
| 12/25 | 1,603 | 1,609 | 1,596 | 1,596 | -0.44% | 7,500 | 81億4598万 | -0.99% | 11.25 | 0.64 |
| 12/22 | 1,604 | 1,609 | 1,601 | 1,603 | +0.19% | 2,800 | 81億8171万 | -0.62% | 11.3 | 0.64 |
| 12/21 | 1,603 | 1,605 | 1,599 | 1,600 | -0.44% | 2,900 | 81億6640万 | -0.81% | 11.28 | 0.64 |
| 12/20 | 1,600 | 1,608 | 1,600 | 1,607 | +0.31% | 3,200 | 82億213万 | -0.37% | 11.33 | 0.64 |
| 12/19 | 1,604 | 1,605 | 1,600 | 1,602 | -0.5% | 2,400 | 81億7661万 | -0.68% | 11.29 | 0.64 |
| 12/18 | 1,616 | 1,616 | 1,599 | 1,610 | +0.25% | 4,900 | 82億1744万 | -0.25% | 11.35 | 0.64 |
| 12/15 | 1,611 | 1,611 | 1,600 | 1,606 | -0.31% | 33,100 | 81億9702万 | -0.5% | 11.32 | 0.64 |
| 12/14 | 1,615 | 1,615 | 1,609 | 1,611 | +0.06% | 600 | 82億2254万 | -0.19% | 11.35 | 0.64 |
| 12/13 | 1,610 | 1,621 | 1,605 | 1,610 | -0.12% | 7,100 | 82億1744万 | -0.25% | 11.35 | 0.64 |
| 12/12 | 1,606 | 1,621 | 1,605 | 1,612 | +0.31% | 6,300 | 82億2765万 | -0.12% | 11.36 | 0.64 |
| 12/11 | 1,627 | 1,627 | 1,606 | 1,607 | +0.06% | 3,300 | 82億213万 | -0.5% | 11.33 | 0.64 |
| 12/08 | 1,607 | 1,612 | 1,605 | 1,606 | -0.99% | 6,800 | 81億9702万 | -0.62% | 11.32 | 0.64 |
| 12/07 | 1,611 | 1,622 | 1,606 | 1,622 | +0.43% | 2,500 | 82億7869万 | +0.31% | 11.43 | 0.65 |
| 12/06 | 1,620 | 1,628 | 1,610 | 1,615 | -0.37% | 6,400 | 82億4296万 | -0.12% | 11.38 | 0.65 |
| 12/05 | 1,624 | 1,630 | 1,621 | 1,621 | -0.12% | 2,400 | 82億7358万 | +0.25% | 11.42 | 0.65 |
| 12/04 | 1,665 | 1,665 | 1,620 | 1,623 | -1.64% | 5,800 | 82億8379万 | +0.37% | 11.44 | 0.65 |
| 12/01 | 1,623 | 1,686 | 1,620 | 1,650 | +1.79% | 13,100 | 84億2160万 | +2.1% | 11.63 | 0.66 |
| 11/30 | 1,617 | 1,622 | 1,616 | 1,621 | -0.18% | 600 | 82億7358万 | +0.37% | 11.42 | 0.65 |
| 11/29 | 1,615 | 1,624 | 1,615 | 1,624 | +0.74% | 1,800 | 82億8890万 | +0.56% | 11.45 | 0.65 |
| 11/28 | 1,619 | 1,620 | 1,609 | 1,612 | -0.31% | 2,100 | 82億2765万 | -0.12% | 11.36 | 0.64 |
| 11/27 | 1,637 | 1,637 | 1,617 | 1,617 | -0.12% | 5,400 | 82億5317万 | +0.12% | 11.4 | 0.65 |
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 | 1,300 5/15 | 830 10/28 | 54,500 5/15 | - | - | +8.76% 8/29 | -18.47% 10/8 |
| 2009年 12月期 | 1,134 5/21 | 699 11/30 | 172,500 8/19 | - | - | +32.08% 4/30 | -14.33% 11/19 |
| 2010年 12月期 | 773 11/24 | 651 8/16 | 25,100 5/25 | 39億4539万 | 33億2270万 | +8.1% 11/26 | -4.62% 5/10 |
| 2011年 12月期 | 1,350 7/12 | 715 1/4 | 415,400 7/12 | 68億9040万 | 36億4936万 | +37.46% 3/15 | -9.32% 8/9 |
| 2012年 12月期 | 979 1/31 | 781 6/4 | 38,700 2/7 | 49億9681万 | 39億8622万 | +37.14% 2/4 | -7.42% 5/25 |
| 2013年 12月期 | 3,530 3/11 | 891 1/7 1/4 | 1,044,000 3/8 | 180億1713万 | 45億4766万 | +84.48% 3/7 | -22.32% 5/23 |
| 2014年 12月期 | 2,860 2/27 | 1,388 9/5 | 831,500 10/24 | 145億9744万 | 70億8435万 | +60.5% 10/16 | -29.71% 8/14 |
| 2015年 12月期 | 2,200 6/3 | 1,511 8/25 | 748,600 6/3 | 112億2880万 | 77億1214万 | +32.76% 6/3 | -10.25% 7/9 |
| 2016年 12月期 | 1,707 1/6 1/4 | 1,399 2/12 | 43,300 12/13 | 87億1253万 | 71億4050万 | +8.95% 11/29 | -10.51% 2/12 |
| 2017年 12月期 | 2,608 10/18 | 1,545 1/10 | 1,741,800 4/12 | 133億1123万 | 78億8568万 | +35.64% 4/12 | -9.46% 2/6 |
| 2018年 12月期 | 2,225 1/4 | 1,130 12/25 | 58,100 2/6 | 113億5640万 | 57億6752万 | +5.95% 1/31 | -17.1% 12/25 |
| 2019年 12月期 | 1,454 3/12 | 1,162 1/4 | 16,200 12/23 | 74億2122万 | 59億3085万 | +107.9% 1/31 | -5.63% 2/6 |
| 2020年 12月期 | 4,380 1/31 | 1,386 1/9 | 4,110,400 1/22 | 223億5553万 | 70億7414万 | +29.16% 3/27 | -26.19% 3/13 |
| 2021年 12月期 | 2,444 1/4 | 1,803 3/5 | 104,800 11/29 | 124億7418万 | 92億251万 | +7.68% 3/19 | -14.34% 2/24 |
| 2022年 12月期 | 1,925 1/7 | 1,661 9/30 | 66,200 1/7 | 98億2520万 | 84億7774万 | +6.75% 3/25 | -4.15% 2/10 |
| 2023年 12月期 | 1,780 1/27 | 1,580 12/29 | 33,100 12/15 | 90億8512万 | 80億6432万 | +3.73% 7/3 | -3.13% 8/17 |
| 最新 | 1,627 2024/4/23 | 900 | 83億421万 | +0.18% 1,624 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/22
- -23%（0.77倍）
- 1989/12/29 vs 1988/12/27
- 185%（2.85倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/24 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/28 vs 1991/12/24
- 26%（1.26倍）
- 1993/12/29 vs 1992/12/28
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/27 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/26 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/26
- 13%（1.13倍）
- 1999/12/27 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/27
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- 102%（2.02倍）
- 2003/12/30 vs 2002/12/30
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 33%（1.33倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 211%（3.11倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 73%（1.73倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/23 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
415円（2001/01/25） - 292%（3.92倍）
1,627円（4/23）