株価チャート
株価
4/19
- 前日 (4/18)
- 1,427
- 始値
- 1,455
- 高値
- 1,455
- 安値
- 1,411
- 終値 -0.7%
- 1,417
- 出来高 -8.33%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -1.6%
1,440 - 株価（25日）
移動平均値 - -2.68%
1,456 - 出来高（5日）
移動平均値 - +25%
2,640
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 | 1,455 | 1,455 | 1,411 | 1,417 | -0.7% | 3,300 | 25億1659万 | -2.68% | 6.56 | 0.58 |
| 04/18 | 1,423 | 1,436 | 1,420 | 1,427 | -0.28% | 3,600 | 25億3435万 | -1.99% | 6.61 | 0.59 |
| 04/17 | 1,458 | 1,458 | 1,431 | 1,431 | -1.85% | 2,600 | 25億4145万 | -1.65% | 6.63 | 0.59 |
| 04/16 | 1,468 | 1,468 | 1,450 | 1,458 | -0.68% | 2,900 | 25億8940万 | +0.28% | 6.75 | 0.6 |
| 04/15 | 1,463 | 1,468 | 1,460 | 1,468 | 0% | 800 | 26億716万 | +1.1% | 6.8 | 0.6 |
| 04/12 | 1,470 | 1,470 | 1,450 | 1,468 | +0.48% | 3,500 | 26億716万 | +1.17% | 6.8 | 0.6 |
| 04/11 | 1,458 | 1,471 | 1,453 | 1,461 | 0% | 1,800 | 25億9473万 | +0.83% | 6.77 | 0.6 |
| 04/10 | 1,462 | 1,462 | 1,456 | 1,461 | -0.41% | 2,900 | 25億9473万 | +0.9% | 6.77 | 0.6 |
| 04/09 | 1,482 | 1,482 | 1,467 | 1,467 | -0.68% | 3,600 | 26億539万 | +1.31% | 6.8 | 0.6 |
| 04/08 | 1,480 | 1,489 | 1,474 | 1,477 | +0.89% | 4,200 | 26億2315万 | +2.07% | 6.84 | 0.61 |
| 04/05 | 1,479 | 1,479 | 1,460 | 1,464 | -1.41% | 3,100 | 26億6万 | +1.31% | 6.78 | 0.6 |
| 04/04 | 1,486 | 1,495 | 1,478 | 1,485 | -0.34% | 1,900 | 26億3736万 | +2.91% | 6.88 | 0.61 |
| 04/03 | 1,456 | 1,494 | 1,456 | 1,490 | +1.57% | 4,900 | 26億4624万 | +3.4% | 6.9 | 0.61 |
| 04/02 | 1,499 | 1,503 | 1,462 | 1,467 | -2% | 7,000 | 26億539万 | +1.88% | 6.8 | 0.6 |
| 04/01 | 1,565 | 1,565 | 1,480 | 1,497 | -3.85% | 11,900 | 26億5867万 | +4.1% | 6.93 | 0.62 |
| 03/29 | 1,531 | 1,560 | 1,500 | 1,557 | +9.65% | 31,700 | 27億6523万 | +8.65% | 7.21 | 0.64 |
| 03/28 | 1,424 | 1,424 | 1,410 | 1,420 | -0.77% | 600 | 25億2192万 | -0.56% | 6.58 | 0.58 |
| 03/27 | 1,430 | 1,440 | 1,430 | 1,431 | +0.49% | 2,300 | 25億4145万 | +0.28% | 6.63 | 0.59 |
| 03/26 | 1,475 | 1,475 | 1,414 | 1,424 | -1.45% | 3,200 | 25億2902万 | -0.21% | 6.6 | 0.59 |
| 03/25 | 1,445 | 1,446 | 1,445 | 1,445 | 0% | 900 | 25億6632万 | +1.4% | 6.69 | 0.59 |
| 03/22 | 1,441 | 1,460 | 1,441 | 1,445 | -0.48% | 1,000 | 25億6632万 | +1.55% | 6.69 | 0.59 |
| 03/21 | 1,433 | 1,452 | 1,433 | 1,452 | +1.47% | 1,900 | 25億7875万 | +1.75% | 6.73 | 0.6 |
| 03/19 | 1,447 | 1,450 | 1,431 | 1,431 | -0.35% | 2,000 | 25億4145万 | 0% | 6.63 | 0.59 |
| 03/18 | 1,430 | 1,436 | 1,420 | 1,436 | +0.42% | 2,100 | 25億5033万 | +0.07% | 6.65 | 0.59 |
| 03/15 | 1,430 | 1,442 | 1,426 | 1,430 | +1.35% | 6,200 | 25億3968万 | -0.56% | 6.62 | 0.59 |
| 03/14 | 1,415 | 1,435 | 1,410 | 1,411 | +0.14% | 5,000 | 25億593万 | -2.22% | 6.54 | 0.58 |
| 03/13 | 1,425 | 1,430 | 1,408 | 1,409 | +0.14% | 2,200 | 25億238万 | -2.69% | 6.53 | 0.58 |
| 03/12 | 1,403 | 1,420 | 1,403 | 1,407 | +0.21% | 1,500 | 24億9883万 | -3.17% | 6.52 | 0.58 |
| 03/11 | 1,434 | 1,472 | 1,400 | 1,404 | -2.09% | 4,700 | 24億9350万 | -3.77% | 6.5 | 0.58 |
| 03/08 | 1,414 | 1,444 | 1,413 | 1,434 | +1.41% | 4,500 | 25億4678万 | -2.32% | 6.64 | 0.59 |
| 03/07 | 1,433 | 1,433 | 1,413 | 1,414 | -1.39% | 2,500 | 25億1126万 | -4.14% | 6.55 | 0.58 |
| 03/06 | 1,457 | 1,459 | 1,429 | 1,434 | -1.58% | 5,700 | 25億4678万 | -3.43% | 6.64 | 0.59 |
| 03/05 | 1,446 | 1,475 | 1,445 | 1,457 | +0.83% | 3,000 | 25億8763万 | -2.41% | 6.75 | 0.6 |
| 03/04 | 1,434 | 1,486 | 1,430 | 1,445 | +1.05% | 9,500 | 25億6632万 | -3.86% | 6.69 | 0.59 |
| 03/01 | 1,437 | 1,443 | 1,427 | 1,430 | +0.28% | 2,000 | 25億3968万 | -5.49% | 6.62 | 0.59 |
| 02/29 | 1,431 | 1,442 | 1,421 | 1,426 | -0.77% | 3,300 | 25億3257万 | -6.18% | 6.61 | 0.59 |
| 02/28 | 1,422 | 1,440 | 1,422 | 1,437 | -0.55% | 1,300 | 25億5211万 | -5.89% | 6.66 | 0.59 |
| 02/27 | 1,434 | 1,445 | 1,416 | 1,445 | +1.4% | 2,600 | 25億6632万 | -5.74% | 6.69 | 0.59 |
| 02/26 | 1,408 | 1,425 | 1,375 | 1,425 | +3.26% | 9,000 | 25億3080万 | -7.47% | 6.6 | 0.59 |
| 02/22 | 1,410 | 1,410 | 1,367 | 1,380 | -2.61% | 8,300 | 24億5088万 | -10.8% | 6.39 | 0.57 |
| 02/21 | 1,410 | 1,417 | 1,392 | 1,417 | +0.21% | 6,200 | 25億1659万 | -9.05% | 6.56 | 0.58 |
| 02/20 | 1,421 | 1,421 | 1,391 | 1,414 | -0.42% | 9,000 | 25億1126万 | -9.53% | 6.55 | 0.58 |
| 02/19 | 1,393 | 1,420 | 1,370 | 1,420 | +3.73% | 7,200 | 25億2192万 | -9.38% | 6.58 | 0.58 |
| 02/16 | 1,398 | 1,398 | 1,339 | 1,369 | -2.35% | 18,600 | 24億3134万 | -12.69% | 6.34 | 0.56 |
| 02/15 | 1,496 | 1,496 | 1,381 | 1,402 | -8.72% | 27,000 | 24億8995万 | -10.81% | 6.49 | 0.58 |
| 02/14 | 1,535 | 1,556 | 1,486 | 1,536 | -1.92% | 13,600 | 27億2793万 | -2.54% | 7.12 | 0.63 |
| 02/13 | 1,540 | 1,569 | 1,526 | 1,566 | +3.03% | 5,700 | 27億8121万 | -0.57% | 7.25 | 0.64 |
| 02/09 | 1,527 | 1,539 | 1,520 | 1,520 | -0.46% | 5,300 | 26億9952万 | -3.31% | 7.04 | 0.63 |
| 02/08 | 1,534 | 1,561 | 1,515 | 1,527 | -0.46% | 2,500 | 27億1195万 | -2.74% | 7.07 | 0.63 |
| 02/07 | 1,541 | 1,583 | 1,508 | 1,534 | -0.45% | 5,000 | 27億2438万 | -2.11% | 7.11 | 0.63 |
| 02/06 | 1,540 | 1,546 | 1,486 | 1,541 | +0.06% | 14,200 | 27億3681万 | -1.47% | 7.14 | 0.63 |
| 02/05 | 1,567 | 1,569 | 1,511 | 1,540 | -1.91% | 10,400 | 27億3504万 | -1.28% | 7.13 | 0.63 |
| 02/02 | 1,611 | 1,619 | 1,560 | 1,570 | -2.48% | 9,100 | 27億8832万 | +0.83% | 7.27 | 0.65 |
| 02/01 | 1,617 | 1,649 | 1,610 | 1,610 | -0.43% | 4,000 | 28億5936万 | +3.54% | 7.46 | 0.66 |
| 01/31 | 1,659 | 1,659 | 1,600 | 1,617 | -2.53% | 4,900 | 28億7179万 | +4.52% | 7.49 | 0.67 |
| 01/30 | 1,648 | 1,662 | 1,637 | 1,659 | +0.67% | 2,700 | 29億4638万 | +7.8% | 7.69 | 0.68 |
| 01/29 | 1,685 | 1,685 | 1,620 | 1,648 | -2.2% | 6,200 | 29億2684万 | +7.78% | 7.63 | 0.68 |
| 01/26 | 1,666 | 1,687 | 1,651 | 1,685 | -1.17% | 12,800 | 29億9256万 | +10.86% | 7.81 | 0.69 |
| 01/25 | 1,595 | 1,730 | 1,595 | 1,705 | +6.9% | 71,800 | 30億2808万 | +12.91% | 7.9 | 0.7 |
| 01/24 | 1,617 | 1,617 | 1,585 | 1,595 | -1.05% | 5,900 | 28億3272万 | +6.62% | 7.39 | 0.66 |
| 01/23 | 1,597 | 1,619 | 1,595 | 1,612 | +1.07% | 3,700 | 28億6291万 | +8.63% | 7.47 | 0.66 |
| 01/22 | 1,588 | 1,615 | 1,585 | 1,595 | -0.56% | 5,300 | 28億3272万 | +8.36% | 7.39 | 0.66 |
| 01/19 | 1,621 | 1,640 | 1,582 | 1,604 | -0.74% | 14,200 | 28億4870万 | +9.86% | 7.43 | 0.66 |
| 01/18 | 1,690 | 1,690 | 1,610 | 1,616 | -2.42% | 13,500 | 28億7001万 | +11.6% | 7.49 | 0.66 |
| 01/17 | 1,545 | 1,681 | 1,525 | 1,656 | +8.59% | 70,900 | 29億4105万 | +15.32% | 7.67 | 0.68 |
| 01/16 | 1,507 | 1,570 | 1,507 | 1,525 | +0.66% | 8,300 | 27億840万 | +7.17% | 7.06 | 0.63 |
| 01/15 | 1,452 | 1,544 | 1,452 | 1,515 | +4.34% | 10,600 | 26億9064万 | +6.99% | 7.02 | 0.62 |
| 01/12 | 1,476 | 1,476 | 1,430 | 1,452 | -1.63% | 10,100 | 25億7875万 | +3.13% | 6.73 | 0.6 |
| 01/11 | 1,500 | 1,509 | 1,476 | 1,476 | -0.87% | 5,000 | 26億2137万 | +5.13% | 6.84 | 0.61 |
| 01/10 | 1,504 | 1,509 | 1,485 | 1,489 | -1.33% | 3,300 | 26億4446万 | +6.43% | 6.9 | 0.61 |
| 01/09 | 1,509 | 1,530 | 1,504 | 1,509 | +0.67% | 4,000 | 26億7998万 | +8.25% | 6.99 | 0.62 |
| 01/05 | 1,478 | 1,522 | 1,478 | 1,499 | +1.42% | 6,700 | 26億6222万 | +8.15% | 6.94 | 0.62 |
| 01/04 | 1,454 | 1,483 | 1,446 | 1,478 | +1.65% | 6,700 | 26億2492万 | +7.26% | 6.85 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 1,420 | 1,465 | 1,420 | 1,454 | +0.97% | 3,700 | 25億8230万 | +6.05% | 6.28 | 0.6 |
| 12/28 | 1,409 | 1,453 | 1,406 | 1,440 | -0.76% | 4,900 | 25億5744万 | +5.42% | 6.22 | 0.59 |
| 12/27 | 1,465 | 1,469 | 1,421 | 1,451 | -0.82% | 3,900 | 25億7697万 | +6.77% | 6.27 | 0.6 |
| 12/26 | 1,531 | 1,531 | 1,460 | 1,463 | -4.07% | 9,300 | 25億9828万 | +8.13% | 6.32 | 0.6 |
| 12/25 | 1,435 | 1,530 | 1,420 | 1,525 | +7.85% | 24,800 | 27億840万 | +13.3% | 6.59 | 0.63 |
| 12/22 | 1,433 | 1,433 | 1,400 | 1,414 | -0.42% | 6,200 | 25億1126万 | +5.84% | 6.11 | 0.58 |
| 12/21 | 1,404 | 1,421 | 1,382 | 1,420 | +1.14% | 4,600 | 25億2192万 | +6.77% | 6.14 | 0.58 |
| 12/20 | 1,430 | 1,430 | 1,401 | 1,404 | -0.64% | 5,000 | 24億9350万 | +5.88% | 6.07 | 0.58 |
| 12/19 | 1,438 | 1,439 | 1,402 | 1,413 | -1.81% | 6,000 | 25億948万 | +6.8% | 6.11 | 0.58 |
| 12/18 | 1,399 | 1,459 | 1,385 | 1,439 | +6.99% | 28,500 | 25億5566万 | +8.93% | 6.22 | 0.59 |
| 12/15 | 1,317 | 1,360 | 1,317 | 1,345 | +2.13% | 6,500 | 23億8872万 | +2.13% | 5.81 | 0.55 |
| 12/14 | 1,315 | 1,327 | 1,310 | 1,317 | +0.92% | 3,000 | 23億3899万 | 0% | 5.69 | 0.54 |
| 12/13 | 1,303 | 1,324 | 1,292 | 1,305 | +1.01% | 4,900 | 23億1768万 | -0.99% | 5.64 | 0.54 |
| 12/12 | 1,315 | 1,315 | 1,283 | 1,292 | -1.37% | 6,200 | 22億9459万 | -2.12% | 5.58 | 0.53 |
| 12/11 | 1,306 | 1,324 | 1,302 | 1,310 | +0.61% | 2,600 | 23億2656万 | -1.06% | 5.66 | 0.54 |
| 12/08 | 1,321 | 1,330 | 1,302 | 1,302 | -2.11% | 3,500 | 23億1235万 | -1.81% | 5.63 | 0.54 |
| 12/07 | 1,369 | 1,369 | 1,330 | 1,330 | -1.48% | 3,600 | 23億6208万 | +0.15% | 5.75 | 0.55 |
| 12/06 | 1,332 | 1,365 | 1,330 | 1,350 | +1.12% | 5,300 | 23億9760万 | +1.66% | 5.83 | 0.56 |
| 12/05 | 1,327 | 1,354 | 1,327 | 1,335 | -0.89% | 5,000 | 23億7096万 | +0.45% | 5.77 | 0.55 |
| 12/04 | 1,346 | 1,347 | 1,346 | 1,347 | +0.15% | 700 | 23億9227万 | +1.05% | 5.82 | 0.55 |
| 12/01 | 1,385 | 1,386 | 1,345 | 1,345 | -1.68% | 9,900 | 23億8872万 | +0.75% | 5.81 | 0.55 |
| 11/30 | 1,320 | 1,370 | 1,319 | 1,368 | +4.51% | 20,000 | 24億2956万 | +2.24% | 5.91 | 0.56 |
| 11/29 | 1,316 | 1,316 | 1,287 | 1,309 | +1.32% | 6,300 | 23億2478万 | -2.24% | 5.66 | 0.54 |
| 11/28 | 1,292 | 1,308 | 1,285 | 1,292 | -1.6% | 4,900 | 22億9459万 | -3.73% | 5.58 | 0.53 |
| 11/27 | 1,315 | 1,317 | 1,298 | 1,313 | -0.3% | 6,700 | 23億3188万 | -2.6% | 5.67 | 0.54 |
| 11/24 | 1,337 | 1,429 | 1,293 | 1,317 | +2.97% | 43,000 | 23億3899万 | -2.59% | 5.69 | 0.54 |
| 11/22 | 1,281 | 1,290 | 1,278 | 1,279 | -0.23% | 4,100 | 22億7150万 | -5.82% | 5.53 | 0.53 |
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 | 1,140 114 4/17 | 360 36 12/29 | 207,300 2,073,000 4/17 | - | - | +30.18% 4/17 | -35.98% 12/8 |
| 2009年 12月期 | 1,010 101 8/12 | 320 32 3/11 | 322,500 3,225,000 8/12 | - | - | +49.15% 6/30 | -18.35% 11/19 |
| 2010年 12月期 | 850 85 2/22 | 560 56 10/18 56 10/13 他6件 | 355,200 3,552,000 2/22 | 15億960万 | 9億9456万 | +11.89% 2/8 | -10.23% 5/26 |
| 2011年 12月期 | 1,160 116 2/21 | 460 46 3/15 | 509,900 5,099,000 8/15 | 20億6016万 | 8億1696万 | +52.3% 2/18 | -38.45% 3/15 |
| 2012年 12月期 | 1,110 111 3/9 | 670 67 5/15 | 849,300 8,493,000 3/9 | 19億7136万 | 11億8992万 | +16.81% 3/9 | -17.69% 5/15 |
| 2013年 12月期 | 1,500 150 12/10 | 770 77 6/7 | 1,129,200 11,292,000 12/9 | 26億6400万 | 13億6752万 | +29.43% 12/9 | -15.55% 2/4 |
| 2014年 12月期 | 1,460 146 7/25 | 890 89 5/21 | 856,500 8,565,000 7/25 | 25億9296万 | 15億8064万 | +18.69% 7/30 | -12.01% 2/14 |
| 2015年 12月期 | 2,880 288 10/23 | 1,000 100 8/25 | 1,219,400 12,194,000 7/15 | 51億1488万 | 17億7600万 | +74.15% 10/22 | -25.69% 1/21 |
| 2016年 12月期 | 5,020 502 4/15 | 1,340 134 1/21 | 1,061,600 10,616,000 2/19 | 89億1552万 | 23億7984万 | +56.88% 2/19 | -27.24% 6/24 |
| 2017年 12月期 | 2,660 266 11/2 | 1,700 170 4/17 | 1,053,900 10,539,000 11/2 | 47億2416万 | 30億1920万 | +16.29% 11/2 | -9.63% 2/6 |
| 2018年 12月期 | 2,280 228 1/29 | 942 12/26 | 81,000 810,000 4/4 | 40億4928万 | 16億7299万 | +12.93% 4/3 | -21.77% 12/25 |
| 2019年 12月期 | 1,513 12/9 | 955 5/14 | 61,300 11/14 | 26億8708万 | 16億9608万 | +16.09% 11/25 | -7.83% 8/15 |
| 2020年 12月期 | 1,440 1/20 | 752 3/13 | 38,100 5/18 | 25億5744万 | 13億3555万 | +16.51% 4/20 | -26.33% 3/12 |
| 2021年 12月期 | 1,590 10/14 | 1,103 1/18 | 44,500 10/14 | 28億2384万 | 19億5892万 | +8.41% 2/12 | -8.85% 11/15 |
| 2022年 12月期 | 1,480 8/12 | 1,092 3/9 | 19,300 8/12 | 26億2848万 | 19億3939万 | +9.15% 4/13 | -11.54% 3/9 |
| 2023年 12月期 | 1,918 10/10 | 1,171 2/20 | 2,714,200 10/10 | 34億636万 | 20億7969万 | +28.86% 10/11 | -9.35% 11/16 |
| 最新 | 1,417 2024/4/19 | 3,300 | 25億1659万 | -2.68% 1,456 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 13%（1.13倍）
- 1989/12/29 vs 1988/12/28
- 127%（2.27倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/27 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/27
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/29
- 178%（2.78倍）
- 1995/12/29 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/27 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/27 vs 2001/12/27
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/27
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/27 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
320円（2009/03/11） - 343%（4.43倍）
1,417円（4/19）