株価チャート
株価
4/25
- 前日 (4/24)
- 114,700
- 始値
- 114,700
- 高値
- 115,600
- 安値
- 113,900
- 終値 +0.44%
- 115,200
- 出来高 +11.88%
- 923
乖離率
- 株価（5日）
移動平均値 - +0.31%
114,840 - 株価（25日）
移動平均値 - +0.66%
114,448 - 出来高（5日）
移動平均値 - -22.31%
1,188
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 114,700 | 115,600 | 113,900 | 115,200 | +0.44% | 923 | - | +0.66% | - | - |
| 04/24 | 115,600 | 115,600 | 114,300 | 114,700 | -0.09% | 825 | - | +0.34% | - | - |
| 04/23 | 114,800 | 116,000 | 114,700 | 114,800 | 0% | 876 | - | +0.56% | - | - |
| 04/22 | 114,300 | 115,900 | 114,300 | 114,800 | +0.09% | 1,171 | - | +0.79% | - | - |
| 04/19 | 114,200 | 115,100 | 113,200 | 114,700 | +0.44% | 2,146 | - | +0.93% | - | - |
| 04/18 | 113,200 | 114,300 | 112,800 | 114,200 | +0.88% | 1,243 | - | +0.75% | - | - |
| 04/17 | 113,700 | 113,700 | 112,500 | 113,200 | +0.18% | 810 | - | +0.17% | - | - |
| 04/16 | 114,200 | 114,200 | 113,000 | 113,000 | -0.79% | 912 | - | +0.23% | - | - |
| 04/15 | 114,100 | 114,600 | 113,500 | 113,900 | -0.09% | 1,283 | - | +1.24% | - | - |
| 04/12 | 114,900 | 114,900 | 113,100 | 114,000 | -1.04% | 1,498 | - | +1.58% | - | - |
| 04/11 | 113,800 | 115,500 | 113,300 | 115,200 | +1.23% | 2,060 | - | +2.89% | - | - |
| 04/10 | 115,200 | 116,400 | 113,800 | 113,800 | -1.22% | 981 | - | +1.88% | - | - |
| 04/09 | 114,700 | 116,100 | 114,700 | 115,200 | +0.79% | 1,311 | - | +3.39% | - | - |
| 04/08 | 113,600 | 114,600 | 112,800 | 114,300 | +1.33% | 1,695 | - | +2.87% | - | - |
| 04/05 | 113,700 | 113,700 | 112,200 | 112,800 | -0.79% | 1,009 | - | +1.82% | - | - |
| 04/04 | 113,600 | 114,700 | 113,000 | 113,700 | +0.18% | 1,664 | - | +2.85% | - | - |
| 04/03 | 115,000 | 115,000 | 113,100 | 113,500 | -1.39% | 1,414 | - | +2.82% | - | - |
| 04/02 | 118,200 | 118,200 | 115,000 | 115,100 | -2.7% | 1,258 | - | +4.36% | - | - |
| 04/01 | 118,100 | 119,300 | 116,900 | 118,300 | +0.17% | 2,407 | - | +7.39% | - | - |
| 03/29 | 114,000 | 118,300 | 113,400 | 118,100 | +4.61% | 4,768 | - | +7.5% | - | - |
| 03/28 | 114,400 | 114,700 | 112,600 | 112,900 | -1.05% | 1,687 | - | +3.05% | - | - |
| 03/27 | 114,600 | 114,700 | 113,800 | 114,100 | -0.17% | 1,914 | - | +4.27% | - | - |
| 03/26 | 114,700 | 114,700 | 113,400 | 114,300 | -0.44% | 1,243 | - | +4.58% | - | - |
| 03/25 | 113,000 | 114,800 | 112,400 | 114,800 | +1.95% | 2,307 | - | +5.19% | - | - |
| 03/22 | 112,100 | 112,900 | 111,500 | 112,600 | +0.63% | 2,329 | - | +3.32% | - | - |
| 03/21 | 112,000 | 113,800 | 110,000 | 111,900 | +0.99% | 3,150 | - | +2.67% | - | - |
| 03/19 | 108,000 | 110,800 | 107,900 | 110,800 | +2.31% | 3,896 | - | +1.6% | - | - |
| 03/18 | 110,100 | 111,400 | 107,100 | 108,300 | 0% | 3,940 | - | -0.77% | - | - |
| 03/15 | 107,100 | 109,200 | 106,900 | 108,300 | +0.74% | 1,718 | - | -0.94% | - | - |
| 03/14 | 105,700 | 107,500 | 105,500 | 107,500 | +1.9% | 1,387 | - | -1.86% | - | - |
| 03/13 | 107,400 | 107,500 | 104,800 | 105,500 | -1.12% | 1,601 | - | -3.92% | - | - |
| 03/12 | 106,300 | 106,700 | 105,600 | 106,700 | -0.19% | 867 | - | -3.12% | - | - |
| 03/11 | 106,900 | 107,300 | 105,900 | 106,900 | -0.09% | 1,160 | - | -3.2% | - | - |
| 03/08 | 106,500 | 108,500 | 106,400 | 107,000 | -0.37% | 1,853 | - | -3.31% | - | - |
| 03/07 | 108,800 | 108,800 | 106,300 | 107,400 | -1.29% | 2,167 | - | -3.24% | - | - |
| 03/06 | 106,700 | 108,800 | 106,600 | 108,800 | +1.87% | 1,762 | - | -2.3% | - | - |
| 03/05 | 107,200 | 107,500 | 105,900 | 106,800 | -0.56% | 1,966 | - | -4.48% | - | - |
| 03/04 | 106,000 | 107,800 | 105,700 | 107,400 | +1.32% | 2,264 | - | -4.4% | - | - |
| 03/01 | 107,000 | 107,000 | 104,900 | 106,000 | -0.93% | 2,188 | - | -6.08% | - | - |
| 02/29 | 109,600 | 109,700 | 106,100 | 107,000 | -2.37% | 3,539 | - | -5.7% | - | - |
| 02/28 | 111,900 | 111,900 | 109,000 | 109,600 | -1.53% | 2,888 | - | -3.89% | - | - |
| 02/27 | 111,600 | 112,600 | 111,200 | 111,300 | -0.27% | 2,664 | - | -2.76% | - | - |
| 02/26 | 111,000 | 112,000 | 110,900 | 111,600 | +0.72% | 1,668 | - | -2.7% | - | - |
| 02/22 | 110,200 | 111,000 | 109,300 | 110,800 | +0.09% | 1,238 | - | -3.51% | - | - |
| 02/21 | 110,300 | 110,700 | 109,500 | 110,700 | +1% | 1,468 | - | -3.74% | - | - |
| 02/20 | 110,700 | 111,200 | 109,500 | 109,600 | -1.08% | 2,484 | - | -4.87% | - | - |
| 02/19 | 111,300 | 112,000 | 109,700 | 110,800 | +0.45% | 2,017 | - | -4.02% | - | - |
| 02/16 | 110,400 | 111,400 | 109,900 | 110,300 | -0.54% | 1,288 | - | -4.55% | - | - |
| 02/15 | 112,700 | 112,700 | 110,500 | 110,900 | -1.68% | 2,260 | - | -4.14% | - | - |
| 02/14 | 113,000 | 113,300 | 112,300 | 112,800 | -0.62% | 691 | - | -2.56% | - | - |
| 02/13 | 113,000 | 114,100 | 112,900 | 113,500 | +0.44% | 920 | - | -1.99% | - | - |
| 02/09 | 113,200 | 114,200 | 113,000 | 113,000 | 0% | 1,012 | - | -2.4% | - | - |
| 02/08 | 113,400 | 114,000 | 113,000 | 113,000 | -0.35% | 506 | - | -2.35% | - | - |
| 02/07 | 114,200 | 114,900 | 113,400 | 113,400 | -0.79% | 659 | - | -1.95% | - | - |
| 02/06 | 113,700 | 114,900 | 113,700 | 114,300 | +0.53% | 531 | - | -1.11% | - | - |
| 02/05 | 114,500 | 114,600 | 113,600 | 113,700 | -0.44% | 912 | - | -1.47% | - | - |
| 02/02 | 113,000 | 114,600 | 113,000 | 114,200 | +1.33% | 1,138 | - | -0.83% | - | - |
| 02/01 | 114,000 | 115,100 | 112,600 | 112,700 | -2.17% | 2,937 | - | -1.86% | - | - |
| 01/31 | 115,900 | 116,600 | 114,800 | 115,200 | -1.12% | 1,790 | - | +0.51% | - | - |
| 01/30 | 118,100 | 118,300 | 116,000 | 116,500 | -3.08% | 2,562 | - | +1.93% | - | - |
| 01/29 | 120,700 | 120,900 | 119,400 | 120,200 | 0% | 2,705 | - | +5.45% | - | - |
| 01/26 | 119,600 | 121,000 | 118,700 | 120,200 | -0.08% | 2,134 | - | +5.94% | - | - |
| 01/25 | 120,700 | 121,400 | 119,600 | 120,300 | -0.66% | 3,424 | - | +6.46% | - | - |
| 01/24 | 121,100 | 123,100 | 120,800 | 121,100 | -0.16% | 3,146 | - | +7.59% | - | - |
| 01/23 | 120,000 | 121,700 | 119,400 | 121,300 | +1.08% | 2,333 | - | +8.32% | - | - |
| 01/22 | 117,400 | 120,800 | 117,300 | 120,000 | +2.21% | 2,421 | - | +7.67% | - | - |
| 01/19 | 115,000 | 117,400 | 114,800 | 117,400 | +2.26% | 2,900 | - | +5.74% | - | - |
| 01/18 | 115,000 | 116,300 | 114,600 | 114,800 | -0.26% | 1,348 | - | +3.71% | - | - |
| 01/17 | 115,600 | 116,000 | 114,900 | 115,100 | -0.78% | 1,776 | - | +4.25% | - | - |
| 01/16 | 115,500 | 116,900 | 115,100 | 116,000 | +0.61% | 1,363 | - | +5.39% | - | - |
| 01/15 | 113,600 | 115,500 | 113,600 | 115,300 | +1.5% | 1,145 | - | +5.07% | - | - |
| 01/12 | 113,300 | 114,600 | 113,000 | 113,600 | -0.18% | 1,491 | - | +3.82% | - | - |
| 01/11 | 112,900 | 113,800 | 111,800 | 113,800 | +0.89% | 1,548 | - | +4.22% | - | - |
| 01/10 | 114,400 | 114,900 | 112,800 | 112,800 | -0.88% | 1,140 | - | +3.6% | - | - |
| 01/09 | 113,800 | 114,300 | 112,800 | 113,800 | +0.8% | 1,651 | - | +4.74% | - | - |
| 01/05 | 111,500 | 113,400 | 110,900 | 112,900 | +1.35% | 1,617 | - | +4.21% | - | - |
| 01/04 | 111,400 | 112,100 | 110,800 | 111,400 | 0% | 1,003 | - | +3.07% | - | - |
| 2023 | ||||||||||
| 12/29 | 111,700 | 111,800 | 110,700 | 111,400 | -0.27% | 801 | - | +3.32% | - | - |
| 12/28 | 109,900 | 111,800 | 109,800 | 111,700 | +2.1% | 1,109 | - | +3.87% | - | - |
| 12/27 | 107,100 | 109,600 | 106,800 | 109,400 | +1.39% | 2,907 | - | +1.98% | - | - |
| 12/26 | 106,600 | 107,900 | 106,500 | 107,900 | +1.7% | 1,079 | - | +0.77% | - | - |
| 12/25 | 107,600 | 107,600 | 106,100 | 106,100 | -1.03% | 891 | - | -0.81% | - | - |
| 12/22 | 107,500 | 107,700 | 106,700 | 107,200 | 0% | 2,210 | - | +0.21% | - | - |
| 12/21 | 108,900 | 109,200 | 106,500 | 107,200 | -1.56% | 2,948 | - | +0.22% | - | - |
| 12/20 | 106,900 | 109,500 | 106,600 | 108,900 | +1.97% | 2,775 | - | +1.87% | - | - |
| 12/19 | 108,800 | 109,500 | 105,600 | 106,800 | -1.84% | 3,833 | - | +0.02% | - | - |
| 12/18 | 108,000 | 108,800 | 107,700 | 108,800 | -0.37% | 1,358 | - | +2.03% | - | - |
| 12/15 | 107,100 | 109,400 | 106,300 | 109,200 | +2.25% | 3,333 | - | +2.65% | - | - |
| 12/14 | 107,800 | 108,700 | 106,800 | 106,800 | -1.11% | 865 | - | +0.67% | - | - |
| 12/13 | 108,700 | 109,400 | 108,000 | 108,000 | -1.19% | 658 | - | +1.99% | - | - |
| 12/12 | 108,300 | 109,800 | 108,100 | 109,300 | +0.18% | 1,087 | - | +3.41% | - | - |
| 12/11 | 107,600 | 109,200 | 107,500 | 109,100 | +1.39% | 1,706 | - | +3.43% | - | - |
| 12/08 | 106,500 | 107,800 | 105,900 | 107,600 | +0.75% | 1,364 | - | +2.22% | - | - |
| 12/07 | 107,000 | 107,000 | 106,100 | 106,800 | -0.65% | 892 | - | +1.59% | - | - |
| 12/06 | 107,600 | 107,900 | 106,000 | 107,500 | -0.09% | 1,248 | - | +2.35% | - | - |
| 12/05 | 107,800 | 108,100 | 106,900 | 107,600 | -0.09% | 1,018 | - | +2.54% | - | - |
| 12/04 | 107,100 | 107,700 | 106,200 | 107,700 | +1.6% | 962 | - | +2.66% | - | - |
| 12/01 | 107,200 | 107,400 | 105,900 | 106,000 | -1.12% | 959 | - | +1.13% | - | - |
| 11/30 | 105,300 | 107,200 | 104,200 | 107,200 | +1.04% | 1,646 | - | +2.26% | - | - |
| 11/29 | 106,300 | 106,300 | 105,000 | 106,100 | -0.28% | 664 | - | +1.32% | - | - |
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 | |
| 2016年 1月期 | 199,800 5/31 | 103,800 11/30 | 53,864 11/30 | 276億7230万 | 137億160万 | +21.64% 3/22 | -15.64% 7/11 |
| 2017年 1月期 | 163,000 8/8 | 103,500 4/17 | 14,498 8/17 | 225億7550万 | 266億5994万 | +7.75% 11/15 | -10.3% 10/14 |
| 2018年 1月期 | 145,000 7/10 | 105,500 9/11 9/6 | 5,875 10/11 | 369億7123万 | 271億7511万 | +8% 4/25 | -7.39% 2/6 |
| 2019年 1月期 | 144,900 9/28 | 122,000 6/6 | 6,008 1/29 | 369億4573万 | 311億682万 | +4.45% 9/2 | -6.44% 8/15 |
| 2020年 1月期 | 140,000 1/7 | 40,150 3/19 | 12,057 3/19 | 356億9636万 | 102億3720万 | +24.83% 6/9 | -54.32% 3/19 |
| 2021年 1月期 | 104,800 6/10 | 55,600 8/3 | 5,567 2/24 | 267億2127万 | 141億7655万 | +23.52% 2/25 | -7.69% 8/4 8/3 |
| 2022年 1月期 | 98,800 6/7 | 72,700 1/21 | 4,804 12/14 | - | - | +7.29% 2/17 | -11.82% 12/2 |
| 2023年 1月期 | 119,700 2/27 | 93,100 8/5 8/3 | 11,798 3/28 | - | - | +8.04% 7/27 | -10.3% 3/17 |
| 2024年 1月期 | 123,100 1/24 | 100,700 11/9 | 3,873 9/7 | - | - | +8.32% 1/23 | -6.78% 10/23 |
| 最新 | 115,200 2024/4/25 | 923 | 293億7300万 | +0.66% 114,448 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/25 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
40,150円（2020/03/19） - 187%（2.87倍）
115,200円（4/25）