株価チャート
株価
4/16
- 前日 (4/15)
- 2,275
- 始値
- 2,270
- 高値
- 2,270
- 安値
- 2,215
- 終値 -2.64%
- 2,215
- 出来高 +134.75%
- 33,100
乖離率
- 株価（5日）
移動平均値 - -2.94%
2,282 - 株価（25日）
移動平均値 - -4.94%
2,330 - 出来高（5日）
移動平均値 - +37.34%
24,100
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 2,270 | 2,270 | 2,215 | 2,215 | -2.64% | 33,100 | 166億1034万 | -4.94% | 7.53 | 0.6 |
| 04/15 | 2,278 | 2,298 | 2,270 | 2,275 | -0.39% | 14,100 | 170億6028万 | -2.36% | 7.73 | 0.61 |
| 04/12 | 2,300 | 2,324 | 2,281 | 2,284 | -0.7% | 19,900 | 171億2777万 | -2.06% | 7.76 | 0.61 |
| 04/11 | 2,326 | 2,326 | 2,286 | 2,300 | -1.58% | 30,900 | 172億4775万 | -1.33% | 7.82 | 0.62 |
| 04/10 | 2,365 | 2,366 | 2,326 | 2,337 | -0.34% | 22,500 | 175億2522万 | +0.21% | 7.94 | 0.63 |
| 04/09 | 2,363 | 2,370 | 2,340 | 2,345 | -1.64% | 26,800 | 175億8521万 | +0.64% | 7.97 | 0.63 |
| 04/08 | 2,413 | 2,431 | 2,360 | 2,384 | -1.2% | 18,200 | 178億7767万 | +2.45% | 8.1 | 0.64 |
| 04/05 | 2,400 | 2,426 | 2,360 | 2,413 | -0.21% | 15,700 | 180億9514万 | +3.83% | 8.2 | 0.65 |
| 04/04 | 2,485 | 2,500 | 2,407 | 2,418 | -3.05% | 33,300 | 181億3264万 | +4.18% | 8.22 | 0.65 |
| 04/03 | 2,385 | 2,515 | 2,345 | 2,494 | +6.81% | 57,600 | 187億256万 | +7.64% | 8.48 | 0.67 |
| 04/02 | 2,351 | 2,363 | 2,311 | 2,335 | -0.55% | 17,300 | 175億1022万 | +0.99% | 7.94 | 0.63 |
| 04/01 | 2,374 | 2,379 | 2,335 | 2,348 | -0.17% | 13,700 | 176億771万 | +1.56% | 7.98 | 0.63 |
| 03/29 | 2,348 | 2,368 | 2,335 | 2,352 | +0.86% | 7,600 | 176億3770万 | +1.77% | 8 | 0.63 |
| 03/28 | 2,377 | 2,384 | 2,332 | 2,332 | -1.89% | 13,100 | 174億8772万 | +1.04% | 7.93 | 0.63 |
| 03/27 | 2,357 | 2,388 | 2,350 | 2,377 | +0.85% | 14,100 | 178億2518万 | +2.94% | 8.08 | 0.64 |
| 03/26 | 2,362 | 2,389 | 2,356 | 2,357 | -0.21% | 11,800 | 176億7520万 | +2.17% | 8.01 | 0.63 |
| 03/25 | 2,340 | 2,392 | 2,340 | 2,362 | +1.29% | 19,500 | 177億1269万 | +2.83% | 8.03 | 0.64 |
| 03/22 | 2,357 | 2,357 | 2,315 | 2,332 | -1.06% | 21,600 | 174億8772万 | +2.06% | 7.93 | 0.63 |
| 03/21 | 2,316 | 2,357 | 2,304 | 2,357 | +2.48% | 22,200 | 176億7520万 | +3.56% | 8.01 | 0.63 |
| 03/19 | 2,312 | 2,312 | 2,284 | 2,300 | -0.52% | 9,600 | 172億4775万 | +1.55% | 7.82 | 0.62 |
| 03/18 | 2,255 | 2,320 | 2,255 | 2,312 | +3.21% | 16,600 | 173億3774万 | +2.48% | 7.86 | 0.62 |
| 03/15 | 2,250 | 2,265 | 2,231 | 2,240 | -0.67% | 8,400 | 167億9781万 | -0.36% | 7.62 | 0.6 |
| 03/14 | 2,246 | 2,265 | 2,246 | 2,255 | +0.4% | 3,100 | 169億1030万 | +0.49% | 7.67 | 0.61 |
| 03/13 | 2,285 | 2,285 | 2,236 | 2,246 | -1.01% | 10,800 | 168億4281万 | +0.4% | 7.64 | 0.6 |
| 03/12 | 2,244 | 2,274 | 2,210 | 2,269 | +1.52% | 9,200 | 170億1528万 | +1.98% | 7.71 | 0.61 |
| 03/11 | 2,265 | 2,291 | 2,226 | 2,235 | -3.08% | 25,700 | 167億6032万 | +1.09% | 7.6 | 0.6 |
| 03/08 | 2,257 | 2,329 | 2,255 | 2,306 | +1.14% | 14,300 | 172億9275万 | +5.01% | 7.84 | 0.62 |
| 03/07 | 2,342 | 2,342 | 2,276 | 2,280 | -1.51% | 13,400 | 170億9777万 | +4.64% | 7.75 | 0.61 |
| 03/06 | 2,280 | 2,323 | 2,279 | 2,315 | +0.83% | 7,700 | 173億6024万 | +7.08% | 7.87 | 0.62 |
| 03/05 | 2,276 | 2,303 | 2,262 | 2,296 | +1.5% | 12,100 | 172億1776万 | +7.04% | 7.81 | 0.62 |
| 03/04 | 2,338 | 2,338 | 2,262 | 2,262 | -2.25% | 32,800 | 169億6279万 | +6.45% | 7.69 | 0.61 |
| 03/01 | 2,354 | 2,354 | 2,312 | 2,314 | -0.73% | 14,100 | 173億5274万 | +9.82% | 7.87 | 0.62 |
| 02/29 | 2,318 | 2,354 | 2,302 | 2,331 | +0.43% | 18,500 | 174億8022万 | +11.8% | 7.92 | 0.63 |
| 02/28 | 2,366 | 2,396 | 2,311 | 2,321 | -1.9% | 33,300 | 174億523万 | +12.51% | 7.89 | 0.62 |
| 02/27 | 2,314 | 2,374 | 2,310 | 2,366 | +1.41% | 23,600 | 177億4269万 | +15.92% | 8.04 | 0.64 |
| 02/26 | 2,337 | 2,355 | 2,271 | 2,333 | +0.78% | 39,000 | 174億9522万 | +15.72% | 7.93 | 0.63 |
| 02/22 | 2,304 | 2,330 | 2,288 | 2,315 | +0.7% | 31,400 | 173億6024万 | +16.16% | 7.87 | 0.62 |
| 02/21 | 2,320 | 2,333 | 2,290 | 2,299 | -1.5% | 27,500 | 172億4025万 | +16.7% | 7.82 | 0.62 |
| 02/20 | 2,362 | 2,397 | 2,320 | 2,334 | -0.55% | 63,700 | 175億272万 | +19.82% | 7.93 | 0.63 |
| 02/19 | 2,180 | 2,350 | 2,180 | 2,347 | +11.5% | 120,400 | 176億21万 | +21.92% | 7.98 | 0.63 |
| 02/16 | 2,060 | 2,118 | 2,059 | 2,105 | +2.04% | 26,200 | 157億8544万 | +10.67% | 7.16 | 0.57 |
| 02/15 | 2,087 | 2,108 | 2,062 | 2,063 | -1.2% | 17,100 | 154億7048万 | +9.27% | 7.01 | 0.55 |
| 02/14 | 2,094 | 2,142 | 2,074 | 2,088 | -0.29% | 30,600 | 156億5796万 | +11.24% | 7.1 | 0.56 |
| 02/13 | 2,070 | 2,097 | 2,060 | 2,094 | +0.77% | 23,600 | 157億295万 | +12.34% | 7.12 | 0.56 |
| 02/09 | 2,100 | 2,118 | 2,062 | 2,078 | -1.84% | 49,200 | 155億8297万 | +12.26% | 7.06 | 0.56 |
| 02/08 | 2,134 | 2,144 | 2,101 | 2,117 | -0.61% | 29,200 | 158億7543万 | +15.18% | 7.2 | 0.57 |
| 02/07 | 2,140 | 2,150 | 2,103 | 2,130 | +1.82% | 102,900 | 159億7292万 | +16.78% | 7.24 | 0.57 |
| 02/06 | 2,119 | 2,169 | 2,082 | 2,092 | +7.89% | 307,500 | 156億8796万 | +15.71% | 7.11 | 0.56 |
| 02/05 | 1,919 | 1,944 | 1,911 | 1,939 | +1.47% | 40,400 | 145億4060万 | +8.02% | 6.59 | 0.52 |
| 02/02 | 1,880 | 1,911 | 1,876 | 1,911 | +1.92% | 14,100 | 143億3063万 | +6.94% | 6.5 | 0.51 |
| 02/01 | 1,877 | 1,885 | 1,870 | 1,875 | -0.16% | 9,100 | 140億6067万 | +5.34% | 6.37 | 0.5 |
| 01/31 | 1,852 | 1,878 | 1,843 | 1,878 | +1.62% | 17,700 | 140億8316万 | +5.74% | 6.38 | 0.51 |
| 01/30 | 1,884 | 1,884 | 1,848 | 1,848 | -1.65% | 50,000 | 138億5819万 | +4.35% | 6.28 | 0.5 |
| 01/29 | 1,811 | 1,881 | 1,811 | 1,879 | +4.62% | 30,500 | 140億9066万 | +6.34% | 6.39 | 0.51 |
| 01/26 | 1,819 | 1,823 | 1,794 | 1,796 | -0.94% | 14,300 | 134億6824万 | +1.93% | 6.11 | 0.48 |
| 01/25 | 1,775 | 1,818 | 1,775 | 1,813 | +2.43% | 23,800 | 135億9573万 | +3.01% | 6.16 | 0.49 |
| 01/24 | 1,772 | 1,779 | 1,766 | 1,770 | -0.28% | 11,300 | 132億7327万 | +0.74% | 6.02 | 0.48 |
| 01/23 | 1,780 | 1,794 | 1,775 | 1,775 | +0.4% | 19,800 | 133億1076万 | +1.14% | 6.03 | 0.48 |
| 01/22 | 1,757 | 1,770 | 1,756 | 1,768 | +1.03% | 9,300 | 132億5827万 | +0.8% | 6.01 | 0.48 |
| 01/19 | 1,752 | 1,764 | 1,749 | 1,750 | -0.11% | 11,900 | 131億2329万 | -0.17% | 5.95 | 0.47 |
| 01/18 | 1,745 | 1,761 | 1,745 | 1,752 | +0.4% | 7,700 | 131億3829万 | +0.06% | 5.96 | 0.47 |
| 01/17 | 1,765 | 1,767 | 1,740 | 1,745 | -1.13% | 10,100 | 130億8579万 | -0.29% | 5.93 | 0.47 |
| 01/16 | 1,767 | 1,769 | 1,739 | 1,765 | +0.46% | 17,100 | 132億3577万 | +0.86% | 6 | 0.47 |
| 01/15 | 1,759 | 1,768 | 1,753 | 1,757 | +0.23% | 13,300 | 131億7578万 | +0.4% | 5.97 | 0.47 |
| 01/12 | 1,770 | 1,770 | 1,751 | 1,753 | -1.18% | 16,500 | 131億4579万 | +0.23% | 5.96 | 0.47 |
| 01/11 | 1,771 | 1,777 | 1,767 | 1,774 | +0.17% | 11,900 | 133億327万 | +1.37% | 6.03 | 0.48 |
| 01/10 | 1,772 | 1,780 | 1,767 | 1,771 | +0.23% | 7,000 | 132億8077万 | +1.26% | 6.02 | 0.48 |
| 01/09 | 1,776 | 1,794 | 1,767 | 1,767 | +0.28% | 11,000 | 132億5077万 | +1.09% | 6.01 | 0.48 |
| 01/05 | 1,779 | 1,779 | 1,762 | 1,762 | -0.62% | 6,500 | 132億1328万 | +0.8% | 5.99 | 0.47 |
| 01/04 | 1,826 | 1,826 | 1,749 | 1,773 | +1.55% | 29,600 | 132億9577万 | +1.49% | 6.03 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 1,735 | 1,746 | 1,728 | 1,746 | +0.34% | 8,000 | 130億9329万 | 0% | 6.27 | 0.47 |
| 12/28 | 1,751 | 1,751 | 1,724 | 1,740 | -1.19% | 6,800 | 130億4830万 | -0.23% | 6.24 | 0.47 |
| 12/27 | 1,728 | 1,761 | 1,728 | 1,761 | +0.86% | 10,500 | 132億578万 | +1.15% | 6.32 | 0.47 |
| 12/26 | 1,764 | 1,764 | 1,743 | 1,746 | +0.17% | 10,600 | 130億9329万 | +0.52% | 6.27 | 0.47 |
| 12/25 | 1,759 | 1,759 | 1,737 | 1,743 | -1.25% | 8,800 | 130億7080万 | +0.58% | 6.25 | 0.47 |
| 12/22 | 1,777 | 1,777 | 1,757 | 1,765 | +0.06% | 4,300 | 132億3577万 | +2.08% | 6.33 | 0.47 |
| 12/21 | 1,737 | 1,780 | 1,737 | 1,764 | +1.15% | 12,200 | 132億2828万 | +2.32% | 6.33 | 0.47 |
| 12/20 | 1,741 | 1,744 | 1,735 | 1,744 | 0% | 7,200 | 130億7829万 | +1.45% | 6.26 | 0.47 |
| 12/19 | 1,744 | 1,751 | 1,740 | 1,744 | 0% | 3,100 | 130億7829万 | +1.75% | 6.26 | 0.47 |
| 12/18 | 1,724 | 1,744 | 1,724 | 1,744 | +0.29% | 6,000 | 130億7829万 | +1.99% | 6.26 | 0.47 |
| 12/15 | 1,731 | 1,750 | 1,724 | 1,739 | +0.46% | 13,200 | 130億4080万 | +1.99% | 6.24 | 0.47 |
| 12/14 | 1,740 | 1,754 | 1,728 | 1,731 | -0.52% | 6,800 | 129億8081万 | +1.82% | 6.21 | 0.47 |
| 12/13 | 1,745 | 1,755 | 1,740 | 1,740 | +0.17% | 6,200 | 130億4830万 | +2.59% | 6.24 | 0.47 |
| 12/12 | 1,726 | 1,746 | 1,724 | 1,737 | +0.81% | 8,900 | 130億2580万 | +2.66% | 6.23 | 0.47 |
| 12/11 | 1,726 | 1,726 | 1,702 | 1,723 | +0.53% | 14,500 | 129億2082万 | +2.07% | 6.18 | 0.46 |
| 12/08 | 1,740 | 1,744 | 1,700 | 1,714 | -1.49% | 11,900 | 128億5332万 | +1.72% | 6.15 | 0.46 |
| 12/07 | 1,757 | 1,759 | 1,740 | 1,740 | -1.19% | 8,400 | 130億4830万 | +3.45% | 6.24 | 0.47 |
| 12/06 | 1,760 | 1,774 | 1,754 | 1,761 | +0.74% | 13,200 | 132億578万 | +4.95% | 6.32 | 0.47 |
| 12/05 | 1,760 | 1,770 | 1,748 | 1,748 | -0.74% | 7,900 | 131億829万 | +4.55% | 6.27 | 0.47 |
| 12/04 | 1,751 | 1,769 | 1,742 | 1,761 | +0.69% | 14,900 | 132億578万 | +5.64% | 6.32 | 0.47 |
| 12/01 | 1,756 | 1,762 | 1,745 | 1,749 | -0.4% | 7,900 | 131億1579万 | +5.3% | 6.28 | 0.47 |
| 11/30 | 1,752 | 1,767 | 1,752 | 1,756 | -0.11% | 6,800 | 131億6828万 | +6.04% | 6.3 | 0.47 |
| 11/29 | 1,780 | 1,783 | 1,749 | 1,758 | 0% | 12,600 | 131億8328万 | +6.55% | 6.31 | 0.47 |
| 11/28 | 1,730 | 1,758 | 1,721 | 1,758 | +1.68% | 16,700 | 131億8328万 | +6.93% | 6.31 | 0.47 |
| 11/27 | 1,728 | 1,736 | 1,715 | 1,729 | +1.41% | 13,300 | 129億6581万 | +5.49% | 6.2 | 0.47 |
| 11/24 | 1,680 | 1,712 | 1,668 | 1,705 | +2.22% | 30,500 | 127億8583万 | +4.28% | 6.12 | 0.46 |
| 11/22 | 1,660 | 1,677 | 1,660 | 1,668 | +0.79% | 11,400 | 125億837万 | +2.21% | 5.99 | 0.45 |
| 11/21 | 1,642 | 1,657 | 1,642 | 1,655 | +0.67% | 5,500 | 124億1088万 | +1.53% | 5.94 | 0.45 |
| 11/20 | 1,654 | 1,660 | 1,644 | 1,644 | -0.72% | 6,400 | 123億2839万 | +0.92% | 5.9 | 0.44 |
| 11/17 | 1,639 | 1,657 | 1,637 | 1,656 | +1.66% | 6,500 | 124億1838万 | +1.66% | 5.94 | 0.45 |
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 | 851 5/8 | 550 11/20 11/15 | 11,600 6/26 | - | - | +10.82% 5/9 5/8 | -9.69% 1/22 1/17 |
| 2008年 12月期 | 644 5/7 | 265 10/16 | 66,900 10/16 | - | - | +27.27% 5/7 | -34.66% 10/10 |
| 2009年 12月期 | 494 6/23 | 250 3/12 2/24 他2件 | 68,300 6/23 | - | - | +47.43% 6/23 | -13.7% 10/2 |
| 2010年 12月期 | 373 12/30 | 286 8/9 | 34,900 4/27 | 27億9713万 | 21億4472万 | +13.11% 9/10 | -9.65% 6/8 |
| 2011年 12月期 | 1,297 4/14 | 285 3/15 | 983,000 4/14 | 97億2623万 | 21億3722万 | +101.11% 4/13 | -27.03% 5/17 |
| 2012年 12月期 | 755 3/21 | 329 1/4 | 799,800 8/15 | 56億6176万 | 24億6717万 | +56.8% 3/21 | -27.25% 5/16 |
| 2013年 12月期 | 1,300 3/11 3/8 | 576 6/27 | 923,300 3/8 | 97億4873万 | 43億1943万 | +60.61% 3/7 | -26.25% 6/7 |
| 2014年 12月期 | 1,751 7/30 | 867 2/4 | 318,400 2/27 | 131億3079万 | 65億165万 | +28.29% 6/2 | -19.83% 8/8 |
| 2015年 12月期 | 1,390 1/30 1/26 | 863 9/7 | 113,500 2/9 | 104億2364万 | 64億7165万 | +10.67% 12/2 | -15.48% 1/21 |
| 2016年 12月期 | 995 1/4 | 690 2/12 | 63,700 12/21 | 74億6152万 | 51億7432万 | +8.34% 4/18 | -17.84% 2/12 |
| 2017年 12月期 | 1,288 4/5 | 904 1/24 1/23 他2件 | 249,100 2/28 | 96億5874万 | 67億7911万 | +18.7% 3/8 | -11.15% 4/17 |
| 2018年 12月期 | 1,210 1/10 | 938 12/26 | 64,700 8/7 | 90億7382万 | 70億3408万 | +9.73% 5/8 | -11.97% 12/26 |
| 2019年 12月期 | 3,640 12/10 | 945 1/4 | 794,700 9/12 | 272億9645万 | 70億8657万 | +44.79% 12/11 | -22.9% 2/5 |
| 2020年 12月期 | 3,085 1/17 | 1,106 3/19 | 242,900 2/4 | 231億3449万 | 82億9392万 | +18.42% 6/10 | -34.15% 3/13 |
| 2021年 12月期 | 2,154 10/11 | 1,613 3/5 | 130,200 10/11 | 161億5289万 | 120億9592万 | +7.56% 4/15 | -8.17% 1/19 |
| 2022年 12月期 | 1,884 1/4 | 1,471 10/31 | 181,400 11/8 | 141億2816万 | 110億3106万 | +9.71% 11/25 | -8.01% 10/13 |
| 2023年 12月期 | 1,783 11/29 | 1,521 2/20 | 148,400 2/7 | 133億7076万 | 114億601万 | +16.8% 2/7 | -7.59% 2/20 |
| 最新 | 2,215 2024/4/16 | 33,100 | 166億1034万 | -4.94% 2,330 | |||
年間値上がり率
- 1988/12/26 vs 1987/12/26
- -6%（0.94倍）
- 1989/12/29 vs 1988/12/26
- 179%（2.79倍）
- 1990/12/18 vs 1989/12/29
- 38%（1.38倍）
- 1991/12/26 vs 1990/12/18
- -7%（0.93倍）
- 1992/12/22 vs 1991/12/26
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/22
- 93%（1.93倍）
- 1994/12/29 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/26 vs 1994/12/29
- -42%（0.58倍）
- 1996/12/30 vs 1995/12/26
- -22%（0.78倍）
- 1997/12/25 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 38%（1.38倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/27 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/27 vs 2001/12/27
- -5%（0.95倍）
- 2003/12/29 vs 2002/12/27
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/29
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 94%（1.94倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 214%（3.14倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/16 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
250円（2009/03/12） - 786%（8.86倍）
2,215円（4/16）