株価チャート
株価
4/15
- 前日 (4/12)
- 1,280
- 始値
- 1,280
- 高値
- 1,316
- 安値
- 1,279
- 終値 +2.81%
- 1,316
- 出来高 +134.73%
- 151,400
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,291 - 株価（25日）
移動平均値 - +9.12%
1,206 - 出来高（5日）
移動平均値 - +74.1%
86,960
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,280 | 1,316 | 1,279 | 1,316 | +2.81% | 151,400 | 322億6945万 | +9.12% | 14.29 | 3.37 |
| 04/12 | 1,275 | 1,285 | 1,257 | 1,280 | +0.08% | 64,500 | 313億8669万 | +7.02% | 13.9 | 3.28 |
| 04/11 | 1,285 | 1,295 | 1,271 | 1,279 | -0.93% | 65,500 | 313億6217万 | +7.75% | 13.89 | 3.28 |
| 04/10 | 1,288 | 1,298 | 1,287 | 1,291 | +0.23% | 60,300 | 316億5642万 | +9.59% | 14.02 | 3.31 |
| 04/09 | 1,289 | 1,297 | 1,281 | 1,288 | +0.7% | 93,100 | 315億8286万 | +10.18% | 13.99 | 3.3 |
| 04/08 | 1,250 | 1,279 | 1,247 | 1,279 | +2.4% | 116,200 | 313億6217万 | +10.26% | 13.89 | 3.28 |
| 04/05 | 1,236 | 1,249 | 1,235 | 1,249 | -0.72% | 95,400 | 306億2655万 | +8.42% | 13.57 | 3.2 |
| 04/04 | 1,256 | 1,260 | 1,248 | 1,258 | +1.04% | 83,900 | 308億4724万 | +9.87% | 13.66 | 3.22 |
| 04/03 | 1,225 | 1,265 | 1,219 | 1,245 | +0.32% | 96,800 | 305億2846万 | +9.31% | 13.52 | 3.19 |
| 04/02 | 1,240 | 1,253 | 1,233 | 1,241 | +0.81% | 165,400 | 304億3038万 | +9.73% | 13.48 | 3.18 |
| 04/01 | 1,279 | 1,282 | 1,205 | 1,231 | -3.53% | 328,700 | 301億8517万 | +9.52% | 13.37 | 3.15 |
| 03/29 | 1,304 | 1,309 | 1,276 | 1,276 | -0.62% | 210,000 | 312億8861万 | +14.23% | 13.86 | 3.27 |
| 03/28 | 1,266 | 1,291 | 1,266 | 1,284 | +1.5% | 191,100 | 314億8478万 | +15.78% | 13.95 | 3.29 |
| 03/27 | 1,240 | 1,275 | 1,240 | 1,265 | +2.51% | 302,600 | 310億1888万 | +15.1% | 13.74 | 3.24 |
| 03/26 | 1,230 | 1,242 | 1,220 | 1,234 | +0.73% | 171,400 | 302億5874万 | +13.31% | 13.4 | 3.16 |
| 03/25 | 1,201 | 1,250 | 1,194 | 1,225 | +2.17% | 359,700 | 300億3805万 | +13.43% | 13.31 | 3.14 |
| 03/22 | 1,143 | 1,220 | 1,143 | 1,199 | +5.73% | 469,100 | 294億50万 | +11.85% | 13.02 | 3.07 |
| 03/21 | 1,135 | 1,145 | 1,128 | 1,134 | +1.34% | 256,700 | 278億665万 | +6.48% | 12.32 | 2.91 |
| 03/19 | 1,090 | 1,119 | 1,090 | 1,119 | +2.85% | 146,700 | 274億3884万 | +5.37% | 12.15 | 2.87 |
| 03/18 | 1,101 | 1,109 | 1,075 | 1,088 | -0.55% | 115,000 | 266億7869万 | +2.74% | 11.82 | 2.79 |
| 03/15 | 1,080 | 1,100 | 1,076 | 1,094 | +1.3% | 136,000 | 268億2581万 | +3.5% | 11.88 | 2.8 |
| 03/14 | 1,080 | 1,084 | 1,074 | 1,080 | +0.65% | 77,300 | 264億8252万 | +2.18% | 11.73 | 2.77 |
| 03/13 | 1,078 | 1,087 | 1,071 | 1,073 | -0.28% | 58,400 | 263億1088万 | +1.61% | 11.66 | 2.75 |
| 03/12 | 1,051 | 1,076 | 1,046 | 1,076 | +2.67% | 115,000 | 263億8444万 | +1.99% | 11.69 | 2.76 |
| 03/11 | 1,055 | 1,061 | 1,038 | 1,048 | -0.95% | 145,900 | 256億9786万 | -0.57% | 11.38 | 2.68 |
| 03/08 | 1,053 | 1,067 | 1,051 | 1,058 | +0.47% | 52,400 | 259億4306万 | +0.38% | 11.49 | 2.71 |
| 03/07 | 1,066 | 1,076 | 1,053 | 1,053 | -1.59% | 82,200 | 258億2046万 | -0.09% | 11.44 | 2.7 |
| 03/06 | 1,060 | 1,079 | 1,057 | 1,070 | +1.42% | 78,800 | 262億3731万 | +1.61% | 11.62 | 2.74 |
| 03/05 | 1,071 | 1,071 | 1,050 | 1,055 | -1.22% | 75,900 | 258億6950万 | +0.38% | 11.46 | 2.7 |
| 03/04 | 1,081 | 1,086 | 1,066 | 1,068 | -1.48% | 114,500 | 261億8827万 | +1.71% | 11.6 | 2.74 |
| 03/01 | 1,080 | 1,086 | 1,076 | 1,084 | +0.74% | 52,600 | 265億8061万 | +3.34% | 11.77 | 2.78 |
| 02/29 | 1,092 | 1,092 | 1,072 | 1,076 | -1.47% | 147,800 | 263億8444万 | +2.87% | 11.69 | 2.76 |
| 02/28 | 1,066 | 1,094 | 1,066 | 1,092 | +2.73% | 222,600 | 267億7677万 | +4.5% | 11.86 | 2.8 |
| 02/27 | 1,053 | 1,063 | 1,050 | 1,063 | +0.66% | 94,200 | 260億6567万 | +2.02% | 11.55 | 2.72 |
| 02/26 | 1,066 | 1,069 | 1,056 | 1,056 | +0.28% | 102,300 | 258億9402万 | +1.44% | 11.47 | 2.71 |
| 02/22 | 1,071 | 1,071 | 1,049 | 1,053 | -2.05% | 147,500 | 258億2046万 | +1.35% | 11.44 | 2.7 |
| 02/21 | 1,042 | 1,077 | 1,033 | 1,075 | +4.27% | 328,800 | 263億5992万 | +3.56% | 11.68 | 2.75 |
| 02/20 | 1,021 | 1,040 | 1,017 | 1,031 | +0.98% | 244,400 | 252億8100万 | -0.39% | 11.2 | 2.64 |
| 02/19 | 1,018 | 1,023 | 1,012 | 1,021 | +0.1% | 149,700 | 250億3579万 | -1.35% | 11.09 | 2.62 |
| 02/16 | 1,027 | 1,029 | 1,015 | 1,020 | +0.2% | 324,900 | 250億1127万 | -1.45% | 11.08 | 2.61 |
| 02/15 | 1,031 | 1,042 | 1,018 | 1,018 | -1.17% | 121,600 | 249億6223万 | -1.64% | 11.06 | 2.61 |
| 02/14 | 1,038 | 1,038 | 1,016 | 1,030 | -0.96% | 226,200 | 252億5648万 | -0.58% | 11.19 | 2.64 |
| 02/13 | 1,044 | 1,059 | 1,019 | 1,040 | -1.05% | 539,000 | 255億169万 | +0.39% | 11.3 | 2.66 |
| 02/09 | 1,060 | 1,063 | 1,047 | 1,051 | +0.19% | 257,400 | 257億7142万 | +1.55% | 11.42 | 2.69 |
| 02/08 | 1,067 | 1,067 | 1,048 | 1,049 | -2.33% | 141,500 | 257億2238万 | +1.35% | 11.39 | 2.69 |
| 02/07 | 1,060 | 1,076 | 1,060 | 1,074 | +1.03% | 128,600 | 263億3540万 | +3.87% | 11.67 | 2.75 |
| 02/06 | 1,064 | 1,072 | 1,059 | 1,063 | +0.09% | 128,600 | 260億6567万 | +3% | 11.55 | 2.72 |
| 02/05 | 1,060 | 1,062 | 1,052 | 1,062 | +0.95% | 208,800 | 260億4115万 | +3.01% | 11.54 | 2.72 |
| 02/02 | 1,042 | 1,060 | 1,042 | 1,052 | +0.38% | 126,400 | 257億9594万 | +2.14% | 11.43 | 2.69 |
| 02/01 | 1,035 | 1,048 | 1,035 | 1,048 | +0.96% | 135,100 | 256億9786万 | +1.85% | 11.38 | 2.68 |
| 01/31 | 1,031 | 1,039 | 1,030 | 1,038 | +1.17% | 76,700 | 254億5265万 | +0.87% | 11.28 | 2.66 |
| 01/30 | 1,032 | 1,037 | 1,026 | 1,026 | -0.68% | 63,900 | 251億5840万 | -0.29% | 11.14 | 2.63 |
| 01/29 | 1,031 | 1,039 | 1,030 | 1,033 | -0.19% | 115,000 | 253億3004万 | +0.29% | 11.22 | 2.65 |
| 01/26 | 1,026 | 1,041 | 1,026 | 1,035 | +0.88% | 167,300 | 253億7908万 | +0.49% | 11.24 | 2.65 |
| 01/25 | 1,030 | 1,031 | 1,020 | 1,026 | -0.39% | 79,000 | 251億5840万 | -0.39% | 11.14 | 2.63 |
| 01/24 | 1,034 | 1,037 | 1,028 | 1,030 | -0.39% | 83,200 | 252億5648万 | -0.1% | 11.19 | 2.64 |
| 01/23 | 1,030 | 1,039 | 1,029 | 1,034 | +0.29% | 107,100 | 253億5456万 | +0.39% | 11.23 | 2.65 |
| 01/22 | 1,025 | 1,039 | 1,025 | 1,031 | +0.88% | 182,500 | 252億8100万 | 0% | 11.2 | 2.64 |
| 01/19 | 1,018 | 1,027 | 1,016 | 1,022 | +0.59% | 97,400 | 250億6031万 | -0.87% | 11.1 | 2.62 |
| 01/18 | 1,016 | 1,019 | 1,009 | 1,016 | +0.1% | 128,500 | 249億1319万 | -1.45% | 11.04 | 2.6 |
| 01/17 | 1,018 | 1,024 | 1,015 | 1,015 | -0.2% | 96,900 | 248億8867万 | -1.65% | 11.03 | 2.6 |
| 01/16 | 1,024 | 1,024 | 1,016 | 1,017 | -0.29% | 87,400 | 249億3771万 | -1.45% | 11.05 | 2.61 |
| 01/15 | 1,020 | 1,023 | 1,017 | 1,020 | 0% | 86,000 | 250億1127万 | -1.26% | 11.08 | 2.61 |
| 01/12 | 1,027 | 1,031 | 1,016 | 1,020 | -0.87% | 184,900 | 250億1127万 | -1.26% | 11.08 | 2.61 |
| 01/11 | 1,034 | 1,036 | 1,025 | 1,029 | -0.29% | 117,500 | 252億3196万 | -0.58% | 11.18 | 2.64 |
| 01/10 | 1,032 | 1,035 | 1,027 | 1,032 | -0.1% | 102,100 | 253億552万 | -0.39% | 11.21 | 2.64 |
| 01/09 | 1,030 | 1,034 | 1,025 | 1,033 | +0.49% | 74,900 | 253億3004万 | -0.39% | 11.22 | 2.65 |
| 01/05 | 1,031 | 1,033 | 1,025 | 1,028 | -0.48% | 117,200 | 252億744万 | -1.06% | 11.17 | 2.63 |
| 01/04 | 1,015 | 1,037 | 1,015 | 1,033 | -0.39% | 151,100 | 253億3004万 | -0.77% | 11.22 | 2.65 |
| 2023 | ||||||||||
| 12/29 | 1,026 | 1,041 | 1,026 | 1,037 | +1.07% | 137,700 | 254億2813万 | -0.67% | 12.24 | 2.66 |
| 12/28 | 1,015 | 1,027 | 1,015 | 1,026 | -1.54% | 165,800 | 251億5840万 | -1.91% | 12.11 | 2.63 |
| 12/27 | 1,030 | 1,046 | 1,027 | 1,042 | +0.77% | 225,500 | 255億5073万 | -0.57% | 12.3 | 2.67 |
| 12/26 | 1,030 | 1,035 | 1,022 | 1,034 | +0.39% | 115,500 | 253億5456万 | -1.43% | 12.2 | 2.65 |
| 12/25 | 1,046 | 1,048 | 1,020 | 1,030 | -1.53% | 304,700 | 252億5648万 | -2% | 12.15 | 2.64 |
| 12/22 | 1,043 | 1,051 | 1,041 | 1,046 | +0.48% | 69,800 | 256億4881万 | -0.85% | 12.34 | 2.68 |
| 12/21 | 1,035 | 1,046 | 1,030 | 1,041 | +0.1% | 83,900 | 255億2621万 | -1.61% | 12.28 | 2.67 |
| 12/20 | 1,038 | 1,044 | 1,035 | 1,040 | +0.39% | 79,900 | 255億169万 | -1.98% | 12.27 | 2.66 |
| 12/19 | 1,034 | 1,036 | 1,026 | 1,036 | +0.19% | 109,800 | 254億360万 | -2.54% | 12.22 | 2.65 |
| 12/18 | 1,042 | 1,042 | 1,025 | 1,034 | -0.67% | 176,100 | 253億5456万 | -2.91% | 12.2 | 2.65 |
| 12/15 | 1,026 | 1,041 | 1,025 | 1,041 | +1.56% | 125,900 | 255億2621万 | -2.44% | 12.28 | 2.67 |
| 12/14 | 1,040 | 1,040 | 1,012 | 1,025 | -1.44% | 234,700 | 251億3388万 | -4.21% | 12.1 | 2.63 |
| 12/13 | 1,045 | 1,047 | 1,036 | 1,040 | +0.39% | 89,900 | 255億169万 | -3.08% | 12.27 | 2.66 |
| 12/12 | 1,033 | 1,042 | 1,033 | 1,036 | +0.78% | 123,100 | 254億360万 | -3.63% | 12.22 | 2.65 |
| 12/11 | 1,035 | 1,042 | 1,025 | 1,028 | 0% | 132,900 | 252億744万 | -4.64% | 12.13 | 2.63 |
| 12/08 | 1,021 | 1,035 | 1,020 | 1,028 | -0.1% | 169,100 | 252億744万 | -4.73% | 12.13 | 2.63 |
| 12/07 | 1,030 | 1,035 | 1,025 | 1,029 | -0.87% | 182,300 | 252億3196万 | -4.72% | 12.14 | 2.64 |
| 12/06 | 1,028 | 1,038 | 1,023 | 1,038 | +1.07% | 160,000 | 254億5265万 | -3.98% | 12.25 | 2.66 |
| 12/05 | 1,050 | 1,050 | 1,026 | 1,027 | -2.65% | 342,600 | 251億8292万 | -5% | 12.12 | 2.63 |
| 12/04 | 1,061 | 1,072 | 1,055 | 1,055 | -0.75% | 163,500 | 258億6950万 | -2.5% | 12.45 | 2.7 |
| 12/01 | 1,064 | 1,072 | 1,056 | 1,063 | -0.28% | 159,000 | 260億6567万 | -1.67% | 12.54 | 2.72 |
| 11/30 | 1,070 | 1,072 | 1,054 | 1,066 | -0.37% | 133,300 | 261億3923万 | -1.3% | 12.58 | 2.73 |
| 11/29 | 1,078 | 1,082 | 1,067 | 1,070 | -1.11% | 132,900 | 262億3731万 | -0.83% | 12.63 | 2.74 |
| 11/28 | 1,095 | 1,095 | 1,077 | 1,082 | -1.55% | 143,600 | 265億3156万 | +0.37% | 12.77 | 2.77 |
| 11/27 | 1,106 | 1,115 | 1,087 | 1,099 | +0.73% | 157,800 | 269億4842万 | +1.95% | 12.97 | 2.82 |
| 11/24 | 1,080 | 1,093 | 1,075 | 1,091 | +1.58% | 83,200 | 267億5225万 | +1.39% | 12.87 | 2.79 |
| 11/22 | 1,083 | 1,083 | 1,066 | 1,074 | -0.83% | 95,900 | 263億3540万 | -0.19% | 12.67 | 2.75 |
| 11/21 | 1,081 | 1,084 | 1,062 | 1,083 | -0.18% | 165,300 | 265億5609万 | +0.65% | 12.78 | 2.77 |
| 11/20 | 1,119 | 1,119 | 1,081 | 1,085 | -1.99% | 137,500 | 266億513万 | +0.93% | 12.8 | 2.78 |
| 11/17 | 1,120 | 1,120 | 1,105 | 1,107 | -1.86% | 94,500 | 271億4459万 | +2.98% | 13.06 | 2.84 |
| 11/16 | 1,107 | 1,146 | 1,107 | 1,128 | +1.71% | 114,100 | 276億5952万 | +5.03% | 13.31 | 2.89 |
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 | |
| 2007年 12月期 | 2,075 830,000 5/24 | 820 328,000 9/18 | 622,800 1,557 5/24 | - | - | +35.53% 10/4 | -29.6% 8/17 |
| 2008年 12月期 | 1,040 208,000 2/28 | 175 35,000 12/9 | 692,200 3,461 2/27 | - | - | +36.74% 2/28 | -41.48% 10/8 |
| 2009年 12月期 | 269 53,800 6/12 | 62 12,420 3/10 | 751,600 3,758 3/18 | - | - | +100.65% 4/6 | -42.11% 2/12 |
| 2010年 12月期 | 243 48,550 4/15 | 131 26,100 2/9 | 736,800 3,684 3/4 | 53億6885万 | 28億8624万 | +24.64% 4/15 | -26.8% 5/25 |
| 2011年 12月期 | 171 34,200 1/13 | 93 18,620 3/15 | 142,200 711 3/14 | 37億8197万 | 20億5907万 | +12.05% 10/25 | -37.77% 3/15 |
| 2012年 12月期 | 145 28,870 4/4 28,890 4/3 他2件 | 90 18,110 11/16 18,030 11/15 他2件 | 179,400 897 12/25 | 31億9587万 | 19億9272万 | +23.54% 2/27 | -18.68% 5/15 |
| 2013年 12月期 | 285 56,900 4/9 | 101 20,100 1/17 | 3,101,400 15,507 4/9 | 62億9222万 | 22億2273万 | +61.41% 3/27 | -23.16% 5/15 |
| 2014年 12月期 | 330 660 7/23 | 197 393 1/7 | 1,142,800 571,400 1/22 | 77億2833万 | 46億187万 | +14.08% 7/30 | -9.37% 1/14 |
| 2015年 12月期 | 470 939 4/9 | 232 464 8/26 | 1,460,000 730,000 3/12 | 110億1644万 | 54億4629万 | +31.92% 4/6 | -27.52% 8/25 |
| 2016年 12月期 | 386 772 12/5 | 209 418 2/12 | 343,000 171,500 2/12 | 91億3862万 | 49億2036万 | +16.95% 3/16 | -22.2% 2/12 |
| 2017年 12月期 | 947 1,894 12/4 | 335 670 4/13 | 1,096,600 548,300 11/8 | 226億5886万 | 79億6750万 | +26.26% 8/30 | -10.71% 2/6 |
| 2018年 12月期 | 1,310 2,618 6/18 2,619 6/12 | 561 1,122 12/25 | 1,006,800 503,400 5/9 | 313億2044万 | 134億2304万 | +30.49% 2/6 | -16.96% 12/19 |
| 2019年 12月期 | 1,015 2,030 2/7 | 611 1,221 1/4 | 1,305,000 652,500 2/6 | 242億8590万 | 146億743万 | +25.27% 2/8 | -13.83% 6/3 |
| 2020年 12月期 | 898 1,796 10/7 | 449 897 3/23 897 3/19 | 598,800 299,400 11/11 | 218億775万 | 108億6634万 | +21.31% 5/29 | -33.26% 3/19 |
| 2021年 12月期 | 1,544 12/23 12/22 | 743 1,486 5/13 | 485,100 11/18 | 376億597万 | 180億5757万 | +22.09% 11/19 | -12.43% 1/17 |
| 2022年 12月期 | 1,540 1/4 | 888 8/9 | 609,000 8/5 | 375億854万 | 217億7452万 | +15.21% 12/15 | -25.76% 5/12 |
| 2023年 12月期 | 1,208 2/15 | 918 5/12 | 399,600 5/12 | 296億2119万 | 225億1014万 | +9.72% 9/1 | -8.64% 5/12 |
| 最新 | 1,316 2024/4/15 | 151,400 | 322億6945万 | +9.12% 1,206 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 89%（1.89倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/15 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
62円（2009/03/10） - 2019%（21.19倍）
1,316円（4/15）