株価チャート
株価
4/18
- 前日 (4/17)
- 334,500
- 始値
- 333,000
- 高値
- 334,500
- 安値
- 331,500
- 終値 -0.9%
- 331,500
- 出来高 -43.74%
- 1,187
乖離率
- 株価（5日）
移動平均値 - +0.42%
330,100 - 株価（25日）
移動平均値 - +2.83%
322,380 - 出来高（5日）
移動平均値 - -33.46%
1,784
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 | 333,000 | 334,500 | 331,500 | 331,500 | -0.9% | 1,187 | - | +2.83% | - | - |
| 04/17 | 328,500 | 335,500 | 327,000 | 334,500 | +1.83% | 2,110 | - | +4.43% | - | - |
| 04/16 | 327,000 | 331,000 | 326,500 | 328,500 | +0.46% | 1,298 | - | +3.24% | - | - |
| 04/15 | 327,500 | 330,500 | 326,000 | 327,000 | -0.61% | 1,730 | - | +3.35% | - | - |
| 04/12 | 335,500 | 335,500 | 327,000 | 329,000 | -1.64% | 2,597 | - | +4.53% | - | - |
| 04/11 | 325,500 | 336,500 | 325,000 | 334,500 | +2.61% | 3,297 | - | +6.84% | - | - |
| 04/10 | 330,000 | 332,000 | 324,500 | 326,000 | -0.46% | 1,928 | - | +4.7% | - | - |
| 04/09 | 325,000 | 329,000 | 324,000 | 327,500 | +0.31% | 1,968 | - | +5.63% | - | - |
| 04/08 | 321,500 | 327,000 | 320,000 | 326,500 | +1.87% | 1,963 | - | +5.81% | - | - |
| 04/05 | 319,500 | 321,500 | 316,000 | 320,500 | -0.31% | 2,208 | - | +4.46% | - | - |
| 04/04 | 321,000 | 321,500 | 317,500 | 321,500 | +0.94% | 1,806 | - | +5.25% | - | - |
| 04/03 | 319,000 | 321,000 | 317,500 | 318,500 | -0.93% | 1,920 | - | +4.66% | - | - |
| 04/02 | 326,000 | 326,000 | 316,500 | 321,500 | -1.38% | 1,511 | - | +6.01% | - | - |
| 04/01 | 326,000 | 328,000 | 322,000 | 326,000 | +0.15% | 1,155 | - | +7.93% | - | - |
| 03/29 | 328,000 | 330,000 | 325,000 | 325,500 | -0.46% | 1,298 | - | +8.3% | - | - |
| 03/28 | 330,000 | 331,500 | 325,000 | 327,000 | -0.3% | 2,913 | - | +9.27% | - | - |
| 03/27 | 327,000 | 329,500 | 327,000 | 328,000 | +0.46% | 2,176 | - | +10.11% | - | - |
| 03/26 | 328,000 | 329,500 | 325,500 | 326,500 | -0.46% | 1,957 | - | +10.12% | - | - |
| 03/25 | 328,500 | 331,000 | 327,500 | 328,000 | +0.15% | 1,628 | - | +11.11% | - | - |
| 03/22 | 329,000 | 329,500 | 325,500 | 327,500 | +0.15% | 2,451 | - | +11.4% | - | - |
| 03/21 | 320,500 | 329,500 | 319,500 | 327,000 | +3.48% | 3,360 | - | +11.67% | - | - |
| 03/19 | 307,000 | 320,000 | 305,500 | 316,000 | +4.29% | 5,735 | - | +8.26% | - | - |
| 03/18 | 297,300 | 304,500 | 297,200 | 303,000 | +3.59% | 4,634 | - | +4% | - | - |
| 03/15 | 288,800 | 297,000 | 287,400 | 292,500 | +2.45% | 5,719 | - | +0.39% | - | - |
| 03/14 | 280,800 | 286,000 | 280,000 | 285,500 | +2.04% | 3,096 | - | -2.19% | - | - |
| 03/13 | 283,100 | 283,500 | 277,900 | 279,800 | -0.5% | 2,990 | - | -4.45% | - | - |
| 03/12 | 285,300 | 285,300 | 280,900 | 281,200 | -0.99% | 3,100 | - | -4.32% | - | - |
| 03/11 | 286,000 | 286,400 | 282,800 | 284,000 | -0.53% | 1,806 | - | -3.69% | - | - |
| 03/08 | 286,500 | 291,800 | 285,200 | 285,500 | -0.83% | 3,017 | - | -3.42% | - | - |
| 03/07 | 292,900 | 293,000 | 287,800 | 287,900 | -1.27% | 1,419 | - | -2.93% | - | - |
| 03/06 | 292,800 | 295,300 | 291,100 | 291,600 | -0.34% | 1,643 | - | -1.96% | - | - |
| 03/05 | 292,300 | 293,700 | 289,500 | 292,600 | +0.65% | 1,853 | - | -1.96% | - | - |
| 03/04 | 285,600 | 291,500 | 285,600 | 290,700 | +2.94% | 2,881 | - | -2.9% | - | - |
| 03/01 | 287,200 | 287,300 | 282,300 | 282,400 | -1.5% | 2,742 | - | -6% | - | - |
| 02/29 | 291,700 | 291,700 | 285,900 | 286,700 | -2.08% | 2,551 | - | -5.01% | - | - |
| 02/28 | 293,800 | 294,200 | 290,600 | 292,800 | 0% | 2,119 | - | -3.42% | - | - |
| 02/27 | 291,900 | 294,400 | 291,000 | 292,800 | +0.62% | 2,707 | - | -3.76% | - | - |
| 02/26 | 290,100 | 292,800 | 289,600 | 291,000 | +0.87% | 2,804 | - | -4.58% | - | - |
| 02/22 | 290,700 | 291,100 | 286,200 | 288,500 | -1.43% | 2,192 | - | -5.6% | - | - |
| 02/21 | 294,000 | 294,000 | 290,600 | 292,700 | -0.07% | 1,704 | - | -4.48% | - | - |
| 02/20 | 292,700 | 295,800 | 292,200 | 292,900 | -0.2% | 1,532 | - | -4.68% | - | - |
| 02/19 | 293,900 | 294,100 | 290,500 | 293,500 | -0.2% | 971 | - | -4.76% | - | - |
| 02/16 | 299,300 | 299,300 | 293,200 | 294,100 | -1.11% | 1,660 | - | -4.81% | - | - |
| 02/15 | 298,900 | 299,000 | 295,800 | 297,400 | -0.5% | 1,787 | - | -3.98% | - | - |
| 02/14 | 301,000 | 301,500 | 298,000 | 298,900 | -1.35% | 1,856 | - | -3.69% | - | - |
| 02/13 | 303,000 | 303,500 | 301,500 | 303,000 | +0.17% | 1,042 | - | -2.56% | - | - |
| 02/09 | 306,000 | 306,500 | 302,000 | 302,500 | -0.33% | 1,446 | - | -2.87% | - | - |
| 02/08 | 310,000 | 310,500 | 303,500 | 303,500 | -0.82% | 1,742 | - | -2.66% | - | - |
| 02/07 | 310,000 | 313,000 | 306,000 | 306,000 | -0.97% | 2,023 | - | -2.02% | - | - |
| 02/06 | 306,000 | 310,000 | 305,000 | 309,000 | +0.82% | 1,351 | - | -1.2% | - | - |
| 02/05 | 305,500 | 310,000 | 305,000 | 306,500 | +0.33% | 1,601 | - | -2.06% | - | - |
| 02/02 | 304,500 | 307,500 | 304,500 | 305,500 | +0.99% | 1,615 | - | -2.41% | - | - |
| 02/01 | 306,500 | 307,000 | 302,500 | 302,500 | -2.26% | 3,271 | - | -3.44% | - | - |
| 01/31 | 305,000 | 312,000 | 305,000 | 309,500 | 0% | 2,484 | - | -1.4% | - | - |
| 01/30 | 311,000 | 312,000 | 309,500 | 309,500 | -2.37% | 1,893 | - | -1.49% | - | - |
| 01/29 | 314,500 | 318,500 | 314,000 | 317,000 | +0.32% | 6,838 | - | +0.74% | - | - |
| 01/26 | 317,500 | 318,000 | 315,500 | 316,000 | -0.16% | 1,002 | - | +0.37% | - | - |
| 01/25 | 314,500 | 317,500 | 312,500 | 316,500 | -0.31% | 2,333 | - | +0.44% | - | - |
| 01/24 | 321,500 | 322,000 | 317,500 | 317,500 | -0.78% | 1,939 | - | +0.66% | - | - |
| 01/23 | 319,500 | 323,000 | 318,000 | 320,000 | 0% | 2,521 | - | +1.36% | - | - |
| 01/22 | 311,500 | 321,000 | 311,000 | 320,000 | +3.06% | 1,950 | - | +1.26% | - | - |
| 01/19 | 309,500 | 311,500 | 307,500 | 310,500 | +0.98% | 1,429 | - | -1.84% | - | - |
| 01/18 | 307,000 | 308,500 | 304,000 | 307,500 | -0.32% | 1,760 | - | -3.01% | - | - |
| 01/17 | 312,500 | 313,500 | 308,500 | 308,500 | -1.75% | 2,142 | - | -2.89% | - | - |
| 01/16 | 314,000 | 315,000 | 312,500 | 314,000 | -0.32% | 1,336 | - | -1.33% | - | - |
| 01/15 | 312,500 | 316,500 | 312,500 | 315,000 | +0.48% | 1,599 | - | -1.14% | - | - |
| 01/12 | 313,000 | 315,500 | 312,500 | 313,500 | +0.16% | 2,144 | - | -1.68% | - | - |
| 01/11 | 313,000 | 315,500 | 312,500 | 313,000 | -0.16% | 1,402 | - | -1.93% | - | - |
| 01/10 | 312,000 | 316,000 | 312,000 | 313,500 | -0.16% | 1,328 | - | -1.8% | - | - |
| 01/09 | 317,000 | 319,000 | 313,000 | 314,000 | -0.32% | 1,707 | - | -1.7% | - | - |
| 01/05 | 313,500 | 316,500 | 311,000 | 315,000 | +1.29% | 2,875 | - | -1.46% | - | - |
| 01/04 | 317,500 | 319,000 | 309,000 | 311,000 | -1.89% | 1,513 | - | -2.78% | - | - |
| 2023 | ||||||||||
| 12/29 | 316,000 | 317,500 | 314,500 | 317,000 | 0% | 917 | - | -0.97% | - | - |
| 12/28 | 314,000 | 318,000 | 311,500 | 317,000 | +0.96% | 1,412 | - | -0.96% | - | - |
| 12/27 | 311,000 | 314,000 | 309,500 | 314,000 | +1.62% | 2,201 | - | -1.88% | - | - |
| 12/26 | 310,500 | 311,000 | 307,000 | 309,000 | -0.64% | 1,684 | - | -3.43% | - | - |
| 12/25 | 318,000 | 318,500 | 311,000 | 311,000 | -2.05% | 1,448 | - | -2.86% | - | - |
| 12/22 | 317,000 | 318,000 | 314,000 | 317,500 | +0.16% | 1,781 | - | -0.9% | - | - |
| 12/21 | 317,500 | 321,500 | 317,000 | 317,000 | -1.4% | 1,875 | - | -1.1% | - | - |
| 12/20 | 321,500 | 323,000 | 321,000 | 321,500 | 0% | 1,452 | - | +0.31% | - | - |
| 12/19 | 322,500 | 323,000 | 318,500 | 321,500 | -0.31% | 2,410 | - | +0.34% | - | - |
| 12/18 | 323,000 | 324,000 | 320,000 | 322,500 | -0.62% | 2,684 | - | +0.72% | - | - |
| 12/15 | 324,000 | 326,000 | 322,500 | 324,500 | -0.15% | 3,859 | - | +1.4% | - | - |
| 12/14 | 326,500 | 328,500 | 324,000 | 325,000 | -0.76% | 1,972 | - | +1.66% | - | - |
| 12/13 | 328,000 | 329,000 | 325,500 | 327,500 | 0% | 2,550 | - | +2.46% | - | - |
| 12/12 | 328,000 | 329,000 | 325,500 | 327,500 | -0.3% | 2,889 | - | +2.46% | - | - |
| 12/11 | 325,500 | 329,000 | 323,000 | 328,500 | +1.55% | 1,926 | - | +2.84% | - | - |
| 12/08 | 322,500 | 324,000 | 321,000 | 323,500 | +0.31% | 2,814 | - | +1.38% | - | - |
| 12/07 | 321,500 | 323,000 | 321,000 | 322,500 | -0.31% | 2,015 | - | +1.1% | - | - |
| 12/06 | 322,000 | 325,000 | 321,500 | 323,500 | +0.78% | 1,558 | - | +1.44% | - | - |
| 12/05 | 320,000 | 321,500 | 318,500 | 321,000 | 0% | 1,040 | - | +0.77% | - | - |
| 12/04 | 320,000 | 322,000 | 319,000 | 321,000 | +1.74% | 2,134 | - | +0.73% | - | - |
| 12/01 | 315,500 | 319,000 | 314,000 | 315,500 | -0.79% | 2,335 | - | -0.94% | - | - |
| 11/30 | 318,500 | 319,000 | 313,500 | 318,000 | -0.47% | 3,105 | - | -0.19% | - | - |
| 11/29 | 318,500 | 320,500 | 318,000 | 319,500 | -0.47% | 958 | - | +0.38% | - | - |
| 11/28 | 318,500 | 323,000 | 316,500 | 321,000 | +1.58% | 3,320 | - | +1.06% | - | - |
| 11/27 | 316,500 | 317,500 | 315,500 | 316,000 | 0% | 898 | - | -0.33% | - | - |
| 11/24 | 316,000 | 318,000 | 314,500 | 316,000 | 0% | 1,126 | - | -0.28% | - | - |
| 11/22 | 314,500 | 316,000 | 312,000 | 316,000 | +1.12% | 1,332 | - | -0.3% | - | - |
| 11/21 | 314,000 | 315,500 | 311,500 | 312,500 | -0.48% | 1,856 | - | -1.44% | - | - |
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 | |
| 2013年 7月期 | 226,750 907,000 3/28 | 151,500 606,000 2/6 | 86,308 21,577 2/6 | - | - | +23.48% 3/27 | -10.21% 5/13 |
| 2014年 1月期 | 193,000 772,000 7/28 | 146,000 584,000 8/29 584,000 8/28 | 10,028 2,507 2/4 | 777億1106万 | - | +11.73% 9/20 | -3.52% 2/4 |
| 2015年 1月期 | 284,300 1/14 | 186,200 8/14 | 11,059 2/2 | 1144億7282万 | 749億7305万 | +15.44% 12/1 | -10.98% 9/2 |
| 2016年 1月期 | 252,300 4/25 | 189,100 9/8 | 9,601 2/2 | 1295億5705万 | 895億9633万 | +10.43% 4/25 | -16% 9/8 |
| 2017年 1月期 | 262,800 12/30 | 219,400 7/18 | 16,380 2/2 | 1349億4885万 | 1236億7446万 | +7.25% 12/30 | -7.03% 7/18 |
| 2018年 1月期 | 268,100 6/27 | 226,000 8/14 | 26,896 6/15 | 1.495557289177E+14 | 1273億9484万 | +4.86% 3/16 | -5.42% 2/14 |
| 2019年 1月期 | 333,500 7/18 7/17 | 256,900 8/24 | 23,148 2/4 | 2137億1813万 | 1.433079700073E+14 | +6.13% 7/17 | -4.59% 1/4 |
| 2020年 1月期 | 361,500 1/28 | 198,100 3/19 | 11,146 3/13 | 2316億6149万 | 1330億4871万 | +12.7% 4/17 | -38.07% 3/19 |
| 2021年 1月期 | 383,500 7/13 | 277,200 12/8 | 10,324 2/5 | 2657億6319万 | 1861億7417万 | +7.85% 2/16 | -7.05% 10/7 |
| 2022年 1月期 | 359,000 8/31 8/27 | 292,000 1/21 | 10,056 2/1 | 2487億8484万 | - | +5.18% 3/29 | -10.19% 1/20 |
| 2023年 1月期 | 358,500 7/27 | 283,000 1/20 12/20 | 7,541 1/13 | - | - | +5.01% 4/28 | -7.99% 12/20 |
| 2024年 1月期 | 348,500 8/31 8/30 | 303,000 10/23 | 7,637 8/16 | - | - | +2.84% 12/11 | -6.96% 10/23 |
| 最新 | 331,500 2024/4/18 | 1,187 | 2297億2751万 | +2.83% 322,380 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
146,000円（2013/08/29） - 127%（2.27倍）
331,500円（4/18）