株価チャート
株価
4/18
- 前日 (4/17)
- 131,000
- 始値
- 130,800
- 高値
- 131,500
- 安値
- 129,800
- 終値 -0.92%
- 129,800
- 出来高 +14.23%
- 7,459
乖離率
- 株価（5日）
移動平均値 - -0.81%
130,860 - 株価（25日）
移動平均値 - -3.15%
134,020 - 出来高（5日）
移動平均値 - -13.43%
8,616
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 130,800 | 131,500 | 129,800 | 129,800 | -0.92% | 7,459 | - | -3.15% | - | - |
| 04/17 | 130,800 | 132,000 | 130,200 | 131,000 | 0% | 6,530 | - | -2.12% | - | - |
| 04/16 | 130,700 | 131,500 | 129,800 | 131,000 | +0.23% | 9,743 | - | -2.02% | - | - |
| 04/15 | 132,100 | 132,100 | 130,200 | 130,700 | -0.83% | 8,757 | - | -2.14% | - | - |
| 04/12 | 134,100 | 134,100 | 131,100 | 131,800 | -1.64% | 10,590 | - | -1.24% | - | - |
| 04/11 | 132,500 | 134,100 | 132,100 | 134,000 | +0.45% | 9,087 | - | +0.49% | - | - |
| 04/10 | 135,100 | 135,700 | 133,200 | 133,400 | -0.82% | 8,098 | - | +0.19% | - | - |
| 04/09 | 134,600 | 135,200 | 133,700 | 134,500 | +0.37% | 5,785 | - | +1.24% | - | - |
| 04/08 | 132,000 | 134,400 | 131,800 | 134,000 | +1.82% | 7,781 | - | +1.07% | - | - |
| 04/05 | 132,000 | 132,400 | 130,800 | 131,600 | -0.3% | 10,168 | - | -0.5% | - | - |
| 04/04 | 131,600 | 132,500 | 131,000 | 132,000 | +0.3% | 8,281 | - | -0.03% | - | - |
| 04/03 | 133,100 | 133,100 | 130,800 | 131,600 | -1.64% | 14,136 | - | -0.24% | - | - |
| 04/02 | 136,000 | 136,500 | 132,700 | 133,800 | -1.11% | 11,440 | - | +1.59% | - | - |
| 04/01 | 135,900 | 137,200 | 134,300 | 135,300 | -0.22% | 9,215 | - | +3.01% | - | - |
| 03/29 | 137,900 | 137,900 | 135,200 | 135,600 | -1.24% | 7,713 | - | +3.68% | - | - |
| 03/28 | 139,400 | 139,400 | 137,000 | 137,300 | -1.29% | 17,197 | - | +5.42% | - | - |
| 03/27 | 139,700 | 140,100 | 138,700 | 139,100 | 0% | 10,970 | - | +7.17% | - | - |
| 03/26 | 139,700 | 139,900 | 138,500 | 139,100 | -0.36% | 9,261 | - | +7.63% | - | - |
| 03/25 | 140,000 | 141,100 | 139,200 | 139,600 | +0.22% | 13,035 | - | +8.44% | - | - |
| 03/22 | 139,700 | 139,800 | 138,500 | 139,300 | +0.51% | 10,818 | - | +8.47% | - | - |
| 03/21 | 137,000 | 138,800 | 136,400 | 138,600 | +1.46% | 11,659 | - | +8.2% | - | - |
| 03/19 | 132,900 | 137,200 | 132,400 | 136,600 | +3.8% | 18,025 | - | +6.83% | - | - |
| 03/18 | 131,700 | 132,100 | 130,600 | 131,600 | +0.3% | 16,989 | - | +3.04% | - | - |
| 03/15 | 128,300 | 131,800 | 127,600 | 131,200 | +2.5% | 29,830 | - | +2.7% | - | - |
| 03/14 | 126,100 | 128,300 | 125,500 | 128,000 | +2.15% | 17,419 | - | +0.16% | - | - |
| 03/13 | 127,000 | 127,200 | 124,500 | 125,300 | -1.65% | 13,050 | - | -2.12% | - | - |
| 03/12 | 127,600 | 127,900 | 126,500 | 127,400 | -0.16% | 12,341 | - | -0.74% | - | - |
| 03/11 | 128,000 | 129,300 | 126,500 | 127,600 | -0.47% | 12,852 | - | -0.77% | - | - |
| 03/08 | 128,000 | 129,800 | 127,700 | 128,200 | -0.7% | 19,761 | - | -0.45% | - | - |
| 03/07 | 129,900 | 130,900 | 128,300 | 129,100 | +0.23% | 18,403 | - | +0.08% | - | - |
| 03/06 | 127,000 | 129,400 | 126,400 | 128,800 | +2.22% | 18,238 | - | -0.35% | - | - |
| 03/05 | 128,200 | 128,700 | 126,000 | 126,000 | -1.41% | 19,930 | - | -2.79% | - | - |
| 03/04 | 127,100 | 129,200 | 127,100 | 127,800 | +1.35% | 31,394 | - | -1.78% | - | - |
| 03/01 | 128,000 | 128,200 | 125,000 | 126,100 | +0.08% | 26,830 | - | -3.41% | - | - |
| 02/29 | 126,400 | 128,800 | 124,300 | 126,000 | -2.25% | 165,700 | - | -3.89% | - | - |
| 02/28 | 125,900 | 130,200 | 125,800 | 128,900 | +2.14% | 139,850 | - | -2.13% | - | - |
| 02/27 | 126,800 | 127,600 | 125,500 | 126,200 | +0.96% | 82,681 | - | -4.56% | - | - |
| 02/26 | 122,000 | 125,600 | 121,800 | 125,000 | +3.14% | 51,216 | - | -5.86% | - | - |
| 02/22 | 120,300 | 121,900 | 120,000 | 121,200 | -0.74% | 103,821 | - | -9.12% | - | - |
| 02/21 | 126,800 | 126,900 | 121,700 | 122,100 | -3.02% | 59,613 | - | -8.97% | - | - |
| 02/20 | 125,600 | 127,200 | 125,600 | 125,900 | +0.32% | 14,212 | - | -6.65% | - | - |
| 02/19 | 126,900 | 127,400 | 125,400 | 125,500 | -0.71% | 11,045 | - | -7.39% | - | - |
| 02/16 | 127,000 | 128,100 | 125,700 | 126,400 | -4.02% | 31,696 | - | -7.16% | - | - |
| 02/15 | 131,400 | 132,200 | 130,700 | 131,700 | +0.46% | 5,046 | - | -3.7% | - | - |
| 02/14 | 133,000 | 133,000 | 130,900 | 131,100 | -1.43% | 6,455 | - | -4.42% | - | - |
| 02/13 | 132,800 | 133,700 | 132,300 | 133,000 | +0.15% | 5,058 | - | -3.32% | - | - |
| 02/09 | 132,700 | 133,700 | 132,600 | 132,800 | +0.23% | 5,196 | - | -3.71% | - | - |
| 02/08 | 132,700 | 133,700 | 132,400 | 132,500 | +0.23% | 3,457 | - | -4.1% | - | - |
| 02/07 | 134,200 | 134,400 | 132,200 | 132,200 | -0.9% | 4,252 | - | -4.52% | - | - |
| 02/06 | 133,400 | 134,500 | 132,200 | 133,400 | -0.3% | 5,403 | - | -3.82% | - | - |
| 02/05 | 133,600 | 134,600 | 133,100 | 133,800 | +0.22% | 4,499 | - | -3.59% | - | - |
| 02/02 | 133,000 | 133,900 | 132,900 | 133,500 | +0.91% | 4,600 | - | -3.8% | - | - |
| 02/01 | 133,200 | 133,300 | 131,700 | 132,300 | -0.97% | 11,800 | - | -4.67% | - | - |
| 01/31 | 134,900 | 135,700 | 133,500 | 133,600 | -1.33% | 6,893 | - | -3.82% | - | - |
| 01/30 | 135,000 | 135,900 | 134,700 | 135,400 | -1.88% | 6,464 | - | -2.57% | - | - |
| 01/29 | 137,800 | 138,800 | 137,600 | 138,000 | -0.36% | 17,106 | - | -0.72% | - | - |
| 01/26 | 138,800 | 139,200 | 138,200 | 138,500 | -0.22% | 3,860 | - | -0.31% | - | - |
| 01/25 | 139,200 | 139,300 | 137,900 | 138,800 | -0.64% | 4,582 | - | -0.01% | - | - |
| 01/24 | 141,700 | 141,700 | 139,700 | 139,700 | -0.92% | 5,188 | - | +0.69% | - | - |
| 01/23 | 142,100 | 142,500 | 140,600 | 141,000 | -0.77% | 5,157 | - | +1.72% | - | - |
| 01/22 | 140,100 | 142,400 | 140,100 | 142,100 | +1.43% | 3,421 | - | +2.66% | - | - |
| 01/19 | 140,000 | 140,600 | 139,400 | 140,100 | +0.43% | 3,831 | - | +1.36% | - | - |
| 01/18 | 140,000 | 140,200 | 139,000 | 139,500 | -0.64% | 6,875 | - | +1.01% | - | - |
| 01/17 | 140,300 | 141,300 | 140,000 | 140,400 | 0% | 4,610 | - | +1.74% | - | - |
| 01/16 | 142,600 | 142,700 | 140,400 | 140,400 | -1.34% | 2,625 | - | +1.88% | - | - |
| 01/15 | 141,300 | 142,500 | 141,200 | 142,300 | +0.71% | 3,349 | - | +3.37% | - | - |
| 01/12 | 142,100 | 142,200 | 141,100 | 141,300 | -0.28% | 4,512 | - | +2.81% | - | - |
| 01/11 | 142,000 | 142,200 | 141,500 | 141,700 | -0.07% | 3,457 | - | +3.24% | - | - |
| 01/10 | 140,800 | 142,800 | 140,800 | 141,800 | +0.57% | 5,933 | - | +3.52% | - | - |
| 01/09 | 142,100 | 143,000 | 140,500 | 141,000 | -0.63% | 4,610 | - | +3.05% | - | - |
| 01/05 | 139,100 | 142,500 | 139,100 | 141,900 | +2.09% | 7,534 | - | +3.79% | - | - |
| 01/04 | 140,000 | 140,100 | 138,300 | 139,000 | -0.43% | 4,495 | - | +1.79% | - | - |
| 2023 | ||||||||||
| 12/29 | 137,700 | 139,800 | 137,700 | 139,600 | +0.87% | 3,390 | - | +2.26% | - | - |
| 12/28 | 137,500 | 138,400 | 135,700 | 138,400 | +2.14% | 4,636 | - | +1.46% | - | - |
| 12/27 | 134,200 | 135,500 | 134,000 | 135,500 | +1.5% | 5,594 | - | -0.61% | - | - |
| 12/26 | 133,900 | 134,200 | 132,600 | 133,500 | -0.07% | 6,617 | - | -2.08% | - | - |
| 12/25 | 135,200 | 135,200 | 133,200 | 133,600 | -1.55% | 5,180 | - | -2.1% | - | - |
| 12/22 | 135,200 | 136,100 | 134,700 | 135,700 | +0.52% | 4,685 | - | -0.66% | - | - |
| 12/21 | 135,200 | 136,200 | 134,800 | 135,000 | -0.88% | 4,012 | - | -1.26% | - | - |
| 12/20 | 135,300 | 137,200 | 134,700 | 136,200 | +0.07% | 5,566 | - | -0.47% | - | - |
| 12/19 | 135,300 | 136,400 | 134,500 | 136,100 | +0.37% | 6,712 | - | -0.55% | - | - |
| 12/18 | 136,800 | 136,800 | 135,300 | 135,600 | -1.17% | 4,317 | - | -0.87% | - | - |
| 12/15 | 136,000 | 137,500 | 136,000 | 137,200 | +0.59% | 5,338 | - | +0.28% | - | - |
| 12/14 | 136,600 | 137,200 | 136,300 | 136,400 | +0.15% | 4,110 | - | -0.26% | - | - |
| 12/13 | 137,000 | 137,100 | 135,800 | 136,200 | -0.58% | 3,523 | - | -0.38% | - | - |
| 12/12 | 137,800 | 137,800 | 136,400 | 137,000 | -0.22% | 3,030 | - | +0.21% | - | - |
| 12/11 | 138,000 | 138,000 | 136,100 | 137,300 | +0.37% | 3,437 | - | +0.4% | - | - |
| 12/08 | 135,300 | 136,800 | 135,200 | 136,800 | +0.88% | 7,970 | - | 0% | - | - |
| 12/07 | 137,000 | 137,000 | 135,200 | 135,600 | -0.95% | 4,259 | - | -0.85% | - | - |
| 12/06 | 136,800 | 137,400 | 136,200 | 136,900 | +0.15% | 2,743 | - | +0.09% | - | - |
| 12/05 | 136,400 | 137,000 | 136,000 | 136,700 | +0.15% | 3,088 | - | 0% | - | - |
| 12/04 | 136,600 | 136,900 | 135,900 | 136,500 | +1.04% | 4,409 | - | -0.13% | - | - |
| 12/01 | 138,200 | 138,400 | 135,100 | 135,100 | -2.1% | 6,657 | - | -1.09% | - | - |
| 11/30 | 138,300 | 138,400 | 137,000 | 138,000 | 0% | 5,996 | - | +1.02% | - | - |
| 11/29 | 138,200 | 139,100 | 137,800 | 138,000 | -0.07% | 2,477 | - | +1.12% | - | - |
| 11/28 | 137,500 | 138,900 | 137,500 | 138,100 | +0.22% | 3,920 | - | +1.29% | - | - |
| 11/27 | 137,500 | 138,300 | 136,700 | 137,800 | +0.66% | 2,854 | - | +1.12% | - | - |
| 11/24 | 136,300 | 137,400 | 136,200 | 136,900 | +0.15% | 2,841 | - | +0.44% | - | - |
| 11/22 | 135,800 | 136,800 | 135,500 | 136,700 | +0.89% | 3,307 | - | +0.26% | - | - |
| 11/21 | 136,300 | 136,800 | 135,500 | 135,500 | -0.88% | 5,775 | - | -0.69% | - | - |
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 | 60,125 481,000 10/18 | 52,500 420,000 11/22 | 64,256 8,032 10/18 | - | - | +3.64% 11/30 | -15.82% 1/16 |
| 2008年 6月期 | 59,875 479,000 5/19 479,000 5/16 他3件 | 27,500 220,000 11/20 | 12,224 1,528 7/1 | - | - | +20.77% 12/10 | -25.32% 10/10 |
| 2009年 6月期 | 35,750 286,000 1/7 | 22,513 180,100 2/25 | 6,448 806 6/22 | - | - | +26.9% 3/27 | -19.95% 2/25 |
| 2010年 6月期 | 51,750 414,000 12/27 | 27,913 223,300 1/28 | 8,368 1,046 3/10 | - | - | +18.74% 3/17 | -12.42% 6/29 |
| 2011年 6月期 | 54,813 438,500 6/6 | 40,125 321,000 3/15 | 13,000 1,625 3/15 | - | - | +10.61% 2/24 | -13.62% 3/15 |
| 2012年 6月期 | 84,625 677,000 12/21 | 46,250 370,000 1/13 | 28,904 3,613 3/5 | - | - | +19.87% 1/31 | -3.29% 5/16 |
| 2013年 6月期 | 135,000 1,080,000 4/24 1,080,000 4/22 他2件 | 81,250 650,000 1/4 | 15,712 1,964 2/5 | 1518億8256万 | - | +18.23% 3/25 | -14.67% 5/15 |
| 2014年 6月期 | 139,500 558,000 12/30 1,116,000 12/3 | 100,625 805,000 2/4 | 23,424 2,928 11/4 | 1847億3371万 | 1330億7938万 | +11.49% 12/3 | -3.82% 10/2 |
| 2015年 6月期 | 155,000 620,000 1/19 | 111,250 445,000 9/8 | 11,580 2,895 6/25 | 2052億5968万 | 1568億9098万 | +7.1% 10/1 | -11.93% 9/8 |
| 2016年 6月期 | 148,750 595,000 2/1 | 124,875 499,500 2/12 | 14,572 3,643 8/16 | 2097億7558万 | 1761億571万 | +6.94% 4/25 | -8.9% 8/22 |
| 2017年 7月期 | 141,750 567,000 1/5 | 122,125 488,500 7/14 | 40,852 10,213 2/15 | 1999億378万 | 1940億1461万 | +5.49% 6/15 | -3.73% 2/13 |
| 2018年 1月期 | 130,250 521,000 1/18 | 111,800 2/6 | 30,602 3/7 | 2069億2244万 | 1776億1174万 | +4.75% 1/18 | -7.38% 2/6 |
| 2019年 1月期 | 146,900 7/29 | 106,600 12/25 | 30,675 5/30 | 2635億4095万 | 1810億9378万 | +6.13% 7/11 | -3.83% 11/28 |
| 2020年 1月期 | 203,400 7/28 | 94,500 3/19 | 31,824 3/10 | 3823億9525万 | 1776億6151万 | +14.9% 5/22 | -34.26% 3/19 |
| 2021年 1月期 | 223,700 7/28 | 169,200 3/10 | 64,960 8/11 | 4630億6257万 | 3502億4670万 | +9.07% 1/8 | -7.26% 3/9 |
| 2022年 1月期 | 231,800 1/4 | 162,700 2/24 | 27,809 7/28 | 4798億2970万 | - | +7.67% 3/29 | -14.28% 1/20 |
| 2023年 1月期 | 187,400 8/2 | 137,900 2/17 | 27,137 3/17 | - | - | +7.57% 4/4 | -9.32% 9/29 |
| 2024年 1月期 | 148,500 8/1 | 132,600 12/26 | 17,106 1/29 | - | - | +3.79% 1/5 | -9.12% 2/22 |
| 最新 | 129,800 2024/4/18 | 7,459 | 2686億8807万 | -3.15% 134,020 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 70%（1.7倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
22,513円（2009/02/25） - 477%（5.77倍）
129,800円（4/18）