株価チャート
株価
4/18
- 前日 (4/17)
- 60,800
- 始値
- 60,900
- 高値
- 61,200
- 安値
- 60,400
- 終値 +0.33%
- 61,000
- 出来高 -19.82%
- 5,836
乖離率
- 株価（5日）
移動平均値 - +0.59%
60,640 - 株価（25日）
移動平均値 - +3.87%
58,728 - 出来高（5日）
移動平均値 - -16.23%
6,967
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 | 60,900 | 61,200 | 60,400 | 61,000 | +0.33% | 5,836 | - | +3.87% | - | - |
| 04/17 | 60,700 | 61,200 | 60,200 | 60,800 | +0.66% | 7,279 | - | +4.02% | - | - |
| 04/16 | 60,600 | 60,900 | 60,400 | 60,400 | +0.33% | 8,961 | - | +3.76% | - | - |
| 04/15 | 60,700 | 61,000 | 59,900 | 60,200 | -0.99% | 6,560 | - | +3.8% | - | - |
| 04/12 | 60,700 | 60,800 | 59,900 | 60,800 | +0.33% | 6,199 | - | +5.21% | - | - |
| 04/11 | 60,100 | 60,800 | 60,100 | 60,600 | +0.5% | 6,209 | - | +5.27% | - | - |
| 04/10 | 60,300 | 60,700 | 59,900 | 60,300 | 0% | 6,524 | - | +5.14% | - | - |
| 04/09 | 59,700 | 60,400 | 59,400 | 60,300 | +1.52% | 7,421 | - | +5.55% | - | - |
| 04/08 | 58,700 | 59,800 | 58,500 | 59,400 | +1.19% | 6,693 | - | +4.34% | - | - |
| 04/05 | 58,600 | 58,900 | 58,200 | 58,700 | +0.17% | 5,480 | - | +3.44% | - | - |
| 04/04 | 58,500 | 58,900 | 58,200 | 58,600 | +1.03% | 4,825 | - | +3.5% | - | - |
| 04/03 | 59,000 | 59,100 | 57,800 | 58,000 | -1.86% | 5,581 | - | +2.61% | - | - |
| 04/02 | 59,600 | 59,800 | 58,800 | 59,100 | -0.67% | 6,276 | - | +4.68% | - | - |
| 04/01 | 59,100 | 59,700 | 58,600 | 59,500 | +0.68% | 6,777 | - | +5.58% | - | - |
| 03/29 | 58,700 | 59,300 | 58,200 | 59,100 | +1.37% | 8,953 | - | +5.18% | - | - |
| 03/28 | 58,700 | 58,900 | 58,000 | 58,300 | -0.68% | 5,993 | - | +3.98% | - | - |
| 03/27 | 58,600 | 59,100 | 58,300 | 58,700 | +0.69% | 7,653 | - | +4.84% | - | - |
| 03/26 | 58,600 | 58,800 | 58,200 | 58,300 | -0.68% | 4,316 | - | +4.31% | - | - |
| 03/25 | 58,400 | 58,800 | 58,100 | 58,700 | +0.17% | 5,944 | - | +5.12% | - | - |
| 03/22 | 57,600 | 58,800 | 57,300 | 58,600 | +2.09% | 8,218 | - | +5.08% | - | - |
| 03/21 | 57,100 | 57,500 | 56,500 | 57,400 | +1.77% | 8,038 | - | +3% | - | - |
| 03/19 | 55,300 | 57,000 | 55,300 | 56,400 | +2.36% | 12,239 | - | +1.1% | - | - |
| 03/18 | 55,500 | 55,700 | 54,800 | 55,100 | -0.36% | 6,864 | - | -1.37% | - | - |
| 03/15 | 54,800 | 56,000 | 54,700 | 55,300 | +1.28% | 13,040 | - | -1.24% | - | - |
| 03/14 | 54,300 | 54,600 | 54,000 | 54,600 | +0.92% | 6,147 | - | -2.67% | - | - |
| 03/13 | 54,900 | 55,000 | 53,900 | 54,100 | -1.28% | 7,792 | - | -3.78% | - | - |
| 03/12 | 55,100 | 55,100 | 54,500 | 54,800 | -0.36% | 6,239 | - | -2.8% | - | - |
| 03/11 | 55,100 | 55,300 | 54,500 | 55,000 | 0% | 5,914 | - | -2.65% | - | - |
| 03/08 | 55,000 | 55,700 | 54,700 | 55,000 | -0.54% | 8,245 | - | -2.83% | - | - |
| 03/07 | 55,300 | 55,400 | 54,800 | 55,300 | +0.18% | 7,102 | - | -2.49% | - | - |
| 03/06 | 54,900 | 55,400 | 54,700 | 55,200 | +0.73% | 4,788 | - | -2.79% | - | - |
| 03/05 | 55,400 | 55,500 | 54,600 | 54,800 | -0.72% | 4,862 | - | -3.76% | - | - |
| 03/04 | 55,100 | 55,700 | 55,000 | 55,200 | +0.55% | 9,182 | - | -3.37% | - | - |
| 03/01 | 55,500 | 55,500 | 54,700 | 54,900 | -1.08% | 8,444 | - | -4.2% | - | - |
| 02/29 | 55,900 | 56,200 | 54,900 | 55,500 | -1.25% | 14,361 | - | -3.5% | - | - |
| 02/28 | 56,500 | 56,600 | 56,000 | 56,200 | -0.35% | 5,424 | - | -2.59% | - | - |
| 02/27 | 56,500 | 56,800 | 56,300 | 56,400 | -0.18% | 6,494 | - | -2.54% | - | - |
| 02/26 | 55,700 | 56,500 | 55,700 | 56,500 | +2.17% | 7,230 | - | -2.57% | - | - |
| 02/22 | 55,800 | 56,100 | 54,900 | 55,300 | -1.43% | 11,039 | - | -4.77% | - | - |
| 02/21 | 56,500 | 56,500 | 55,800 | 56,100 | -0.53% | 9,464 | - | -3.62% | - | - |
| 02/20 | 56,400 | 56,700 | 56,100 | 56,400 | +0.36% | 4,834 | - | -3.33% | - | - |
| 02/19 | 56,900 | 57,000 | 55,900 | 56,200 | -1.4% | 8,211 | - | -3.88% | - | - |
| 02/16 | 57,000 | 57,200 | 56,700 | 57,000 | +0.18% | 7,671 | - | -2.72% | - | - |
| 02/15 | 57,800 | 57,800 | 56,600 | 56,900 | -1.22% | 7,475 | - | -3.03% | - | - |
| 02/14 | 58,900 | 58,900 | 57,600 | 57,600 | -2.21% | 5,483 | - | -1.97% | - | - |
| 02/13 | 58,800 | 58,900 | 58,500 | 58,900 | +1.03% | 3,960 | - | +0.15% | - | - |
| 02/09 | 58,800 | 58,900 | 58,300 | 58,300 | -0.17% | 4,741 | - | -0.85% | - | - |
| 02/08 | 58,100 | 58,900 | 58,100 | 58,400 | +1.04% | 6,869 | - | -0.61% | - | - |
| 02/07 | 57,900 | 58,200 | 57,800 | 57,800 | -0.17% | 4,453 | - | -1.58% | - | - |
| 02/06 | 57,700 | 58,000 | 57,300 | 57,900 | 0% | 6,634 | - | -1.42% | - | - |
| 02/05 | 57,900 | 58,300 | 57,700 | 57,900 | +0.17% | 5,708 | - | -1.37% | - | - |
| 02/02 | 57,800 | 58,000 | 57,600 | 57,800 | +0.52% | 5,695 | - | -1.45% | - | - |
| 02/01 | 57,500 | 57,900 | 57,200 | 57,500 | -0.52% | 9,158 | - | -1.87% | - | - |
| 01/31 | 57,100 | 57,800 | 57,100 | 57,800 | +1.23% | 8,324 | - | -1.32% | - | - |
| 01/30 | 57,500 | 57,500 | 57,000 | 57,100 | -3.38% | 13,491 | - | -2.46% | - | - |
| 01/29 | 58,900 | 59,500 | 58,900 | 59,100 | -0.51% | 23,678 | - | +0.9% | - | - |
| 01/26 | 59,800 | 59,900 | 59,100 | 59,400 | -0.5% | 10,160 | - | +1.53% | - | - |
| 01/25 | 60,000 | 60,100 | 59,500 | 59,700 | -0.67% | 9,750 | - | +2.18% | - | - |
| 01/24 | 60,000 | 60,500 | 59,900 | 60,100 | +0.17% | 5,910 | - | +3.02% | - | - |
| 01/23 | 60,300 | 60,500 | 59,900 | 60,000 | -0.99% | 6,647 | - | +2.97% | - | - |
| 01/22 | 59,500 | 60,700 | 59,500 | 60,600 | +2.02% | 11,698 | - | +4.12% | - | - |
| 01/19 | 58,800 | 59,400 | 58,700 | 59,400 | +1.37% | 6,549 | - | +2.19% | - | - |
| 01/18 | 58,700 | 58,900 | 58,400 | 58,600 | -0.17% | 7,517 | - | +0.85% | - | - |
| 01/17 | 59,500 | 59,600 | 58,700 | 58,700 | -1.18% | 8,136 | - | +1.04% | - | - |
| 01/16 | 59,600 | 59,800 | 59,300 | 59,400 | -0.34% | 3,982 | - | +2.29% | - | - |
| 01/15 | 59,300 | 59,900 | 59,300 | 59,600 | +0.51% | 6,135 | - | +2.7% | - | - |
| 01/12 | 59,100 | 59,600 | 59,100 | 59,300 | +0.34% | 7,860 | - | +2.3% | - | - |
| 01/11 | 59,100 | 59,500 | 59,000 | 59,100 | +0.17% | 5,238 | - | +2.07% | - | - |
| 01/10 | 58,900 | 59,600 | 58,600 | 59,000 | +0.17% | 6,230 | - | +2.03% | - | - |
| 01/09 | 58,800 | 59,100 | 58,400 | 58,900 | +0.51% | 8,812 | - | +1.95% | - | - |
| 01/05 | 57,500 | 58,700 | 57,300 | 58,600 | +2.27% | 10,747 | - | +1.52% | - | - |
| 01/04 | 58,100 | 58,200 | 57,300 | 57,300 | -0.52% | 7,534 | - | -0.63% | - | - |
| 2023 | ||||||||||
| 12/29 | 58,000 | 58,000 | 57,600 | 57,600 | -0.52% | 4,117 | - | -0.14% | - | - |
| 12/28 | 57,300 | 58,000 | 57,200 | 57,900 | +1.22% | 5,859 | - | +0.35% | - | - |
| 12/27 | 56,700 | 57,200 | 56,500 | 57,200 | +1.06% | 6,652 | - | -0.87% | - | - |
| 12/26 | 56,300 | 56,700 | 56,100 | 56,600 | +0.35% | 4,557 | - | -2% | - | - |
| 12/25 | 57,000 | 57,000 | 56,300 | 56,400 | -1.05% | 4,976 | - | -2.52% | - | - |
| 12/22 | 57,000 | 57,100 | 56,600 | 57,000 | +0.18% | 5,208 | - | -1.63% | - | - |
| 12/21 | 57,600 | 57,600 | 56,900 | 56,900 | -1.73% | 4,488 | - | -1.93% | - | - |
| 12/20 | 57,400 | 57,900 | 57,100 | 57,900 | +0.87% | 5,699 | - | -0.3% | - | - |
| 12/19 | 57,400 | 57,500 | 56,900 | 57,400 | 0% | 6,230 | - | -1.14% | - | - |
| 12/18 | 57,700 | 57,700 | 57,100 | 57,400 | -0.17% | 5,416 | - | -1.11% | - | - |
| 12/15 | 58,400 | 58,700 | 57,500 | 57,500 | -1.54% | 20,647 | - | -0.92% | - | - |
| 12/14 | 58,500 | 58,700 | 58,100 | 58,400 | +0.17% | 4,250 | - | +0.71% | - | - |
| 12/13 | 58,500 | 58,700 | 58,200 | 58,300 | -0.85% | 3,938 | - | +0.61% | - | - |
| 12/12 | 58,800 | 58,800 | 58,300 | 58,800 | 0% | 5,164 | - | +1.46% | - | - |
| 12/11 | 58,600 | 58,800 | 58,300 | 58,800 | +0.68% | 4,420 | - | +1.53% | - | - |
| 12/08 | 57,700 | 58,400 | 57,700 | 58,400 | +0.52% | 8,087 | - | +0.91% | - | - |
| 12/07 | 58,100 | 58,200 | 57,700 | 58,100 | -0.51% | 4,086 | - | +0.47% | - | - |
| 12/06 | 58,000 | 58,500 | 57,800 | 58,400 | +0.69% | 5,160 | - | +1.07% | - | - |
| 12/05 | 57,800 | 58,100 | 57,700 | 58,000 | +0.52% | 3,714 | - | +0.47% | - | - |
| 12/04 | 57,700 | 57,900 | 57,400 | 57,700 | +1.05% | 4,514 | - | -0.09% | - | - |
| 12/01 | 57,500 | 57,700 | 57,100 | 57,100 | -1.04% | 5,264 | - | -1.14% | - | - |
| 11/30 | 57,800 | 57,800 | 57,100 | 57,700 | 0% | 7,369 | - | -0.21% | - | - |
| 11/29 | 57,100 | 57,800 | 57,100 | 57,700 | +1.05% | 3,687 | - | -0.21% | - | - |
| 11/28 | 57,700 | 57,700 | 57,100 | 57,100 | -1.04% | 5,161 | - | -1.29% | - | - |
| 11/27 | 58,000 | 58,200 | 57,600 | 57,700 | -0.52% | 3,114 | - | -0.38% | - | - |
| 11/24 | 57,900 | 58,300 | 57,800 | 58,000 | 0% | 3,091 | - | +0.01% | - | - |
| 11/22 | 58,600 | 58,600 | 57,800 | 58,000 | -1.02% | 4,480 | - | -0.06% | - | - |
| 11/21 | 58,800 | 59,200 | 58,400 | 58,600 | -0.85% | 7,310 | - | +0.93% | - | - |
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 7月期 | 50,250 100,500 5/30 | 43,100 86,200 6/28 86,200 6/24 | 84,850 42,425 4/20 | 346億4235万 | 297億1314万 | +5.35% 8/4 | -9.19% 6/27 |
| 2017年 1月期 | 54,850 109,700 7/4 | 43,300 86,600 11/9 | 18,900 9,450 3/1 | 454億4871万 | 298億5102万 | +7% 3/2 | -5.4% 7/28 |
| 2018年 1月期 | 59,850 119,700 1/12 | 50,400 100,800 9/26 100,800 8/1 | 35,684 17,842 2/1 | 495億9171万 | 417億6144万 | +5.97% 1/12 | -9.7% 2/6 |
| 2019年 1月期 | 60,700 121,400 7/12 121,400 7/10 | 49,050 98,100 12/25 | 30,980 15,490 9/6 | 656億5603万 | 530億5483万 | +4.82% 5/24 | -5.04% 12/25 |
| 2020年 1月期 | 60,850 121,700 10/9 | 30,050 60,100 3/23 | 19,014 9,507 3/27 | 658億1828万 | 325億352万 | +11.61% 6/9 | -37.93% 3/19 |
| 2021年 1月期 | 67,400 7/5 | 40,650 8/6 | 29,020 7/29 | 1128億5381万 | 680億6391万 | +10.3% 7/5 | -6.96% 8/12 |
| 2022年 1月期 | 66,400 1/18 | 55,100 10/5 | 78,825 12/17 | - | 985億9533万 | +6.11% 11/8 | -6.3% 2/22 |
| 2023年 1月期 | 59,900 6/15 | 52,300 3/20 | 37,164 8/16 | - | - | +4.63% 11/1 | -6.26% 10/19 |
| 2024年 1月期 | 60,700 1/22 | 53,600 8/21 8/18 他2件 | 178,501 8/22 | - | - | +4.12% 1/22 | -4.77% 2/22 |
| 最新 | 61,000 2024/4/18 | 5,836 | 1091億5272万 | +3.87% 58,728 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
30,050円（2020/03/23） - 103%（2.03倍）
61,000円（4/18）