株価チャート
株価
4/18
- 前日 (4/17)
- 250
- 始値
- 252
- 高値
- 252
- 安値
- 246
- 終値 -0.4%
- 249
- 出来高 -49.02%
- 10,400
乖離率
- 株価（5日）
移動平均値 - -2.35%
255 - 株価（25日）
移動平均値 - +2.47%
243 - 出来高（5日）
移動平均値 - -57.59%
24,520
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 | 252 | 252 | 246 | 249 | -0.4% | 10,400 | - | +2.47% | - | - |
| 04/17 | 257 | 258 | 249 | 250 | -3.1% | 20,400 | - | +3.31% | - | - |
| 04/16 | 260 | 260 | 257 | 258 | -0.77% | 13,400 | - | +6.61% | - | - |
| 04/15 | 260 | 260 | 257 | 260 | 0% | 22,400 | - | +7.88% | - | - |
| 04/12 | 256 | 260 | 256 | 260 | +2.36% | 56,000 | - | +8.33% | - | - |
| 04/11 | 256 | 256 | 251 | 254 | -1.17% | 13,000 | - | +6.28% | - | - |
| 04/10 | 260 | 260 | 255 | 257 | +1.58% | 14,100 | - | +7.98% | - | - |
| 04/09 | 249 | 253 | 249 | 253 | +4.12% | 45,800 | - | +6.75% | - | - |
| 04/08 | 237 | 246 | 237 | 243 | +2.53% | 4,300 | - | +2.97% | - | - |
| 04/05 | 238 | 239 | 237 | 237 | -1.25% | 8,100 | - | +0.85% | - | - |
| 04/04 | 243 | 243 | 230 | 240 | -1.64% | 46,700 | - | +2.13% | - | - |
| 04/03 | 238 | 249 | 237 | 244 | +3.39% | 30,900 | - | +3.83% | - | - |
| 04/02 | 236 | 236 | 236 | 236 | +0.43% | 2,100 | - | +0.85% | - | - |
| 04/01 | 233 | 236 | 233 | 235 | +0.43% | 3,500 | - | +0.43% | - | - |
| 03/29 | 234 | 236 | 234 | 234 | 0% | 3,500 | - | 0% | - | - |
| 03/28 | 234 | 235 | 233 | 234 | 0% | 3,100 | - | 0% | - | - |
| 03/27 | 235 | 236 | 234 | 234 | -0.85% | 5,200 | - | 0% | - | - |
| 03/26 | 236 | 236 | 235 | 236 | 0% | 1,000 | - | +0.85% | - | - |
| 03/25 | 234 | 236 | 234 | 236 | -0.42% | 2,400 | - | +0.85% | - | - |
| 03/22 | 237 | 237 | 234 | 237 | 0% | 6,100 | - | +1.28% | - | - |
| 03/21 | 237 | 238 | 232 | 237 | +0.85% | 12,200 | - | +1.28% | - | - |
| 03/19 | 237 | 237 | 235 | 235 | -0.42% | 2,000 | - | +0.86% | - | - |
| 03/18 | 236 | 238 | 236 | 236 | -0.42% | 3,500 | - | +1.29% | - | - |
| 03/15 | 238 | 238 | 236 | 237 | 0% | 1,900 | - | +1.72% | - | - |
| 03/14 | 236 | 238 | 236 | 237 | +1.28% | 6,600 | - | +1.72% | - | - |
| 03/13 | 234 | 235 | 234 | 234 | -0.43% | 900 | - | +0.43% | - | - |
| 03/12 | 235 | 235 | 233 | 235 | +0.86% | 4,600 | - | +0.86% | - | - |
| 03/11 | 235 | 236 | 232 | 233 | -0.85% | 4,300 | - | 0% | - | - |
| 03/08 | 235 | 237 | 235 | 235 | +0.43% | 9,900 | - | +0.86% | - | - |
| 03/07 | 234 | 234 | 234 | 234 | +0.43% | 4,400 | - | +0.43% | - | - |
| 03/06 | 232 | 233 | 231 | 233 | 0% | 3,300 | - | 0% | - | - |
| 03/05 | 233 | 234 | 233 | 233 | +0.87% | 6,000 | - | 0% | - | - |
| 03/04 | 233 | 233 | 231 | 231 | -0.43% | 3,000 | - | -0.86% | - | - |
| 03/01 | 231 | 232 | 230 | 232 | +0.43% | 3,600 | - | -0.43% | - | - |
| 02/29 | 232 | 232 | 231 | 231 | -0.43% | 6,800 | - | -0.86% | - | - |
| 02/28 | 232 | 232 | 232 | 232 | 0% | 300 | - | -0.43% | - | - |
| 02/27 | 233 | 233 | 232 | 232 | -0.43% | 2,100 | - | -0.43% | - | - |
| 02/26 | 234 | 234 | 233 | 233 | 0% | 2,700 | - | 0% | - | - |
| 02/22 | 233 | 233 | 232 | 233 | 0% | 1,500 | - | +0.43% | - | - |
| 02/21 | 234 | 234 | 232 | 233 | 0% | 4,600 | - | +0.43% | - | - |
| 02/20 | 234 | 234 | 233 | 233 | 0% | 1,100 | - | +0.43% | - | - |
| 02/19 | 232 | 234 | 232 | 233 | +0.43% | 15,600 | - | +0.43% | - | - |
| 02/16 | 233 | 233 | 232 | 232 | -0.43% | 3,400 | - | 0% | - | - |
| 02/15 | 234 | 234 | 232 | 233 | +0.87% | 1,400 | - | +0.43% | - | - |
| 02/14 | 231 | 235 | 230 | 231 | -0.86% | 6,200 | - | -0.43% | - | - |
| 02/13 | 234 | 234 | 231 | 233 | +0.87% | 17,500 | - | +0.43% | - | - |
| 02/09 | 230 | 232 | 230 | 231 | 0% | 900 | - | -0.43% | - | - |
| 02/08 | 229 | 231 | 229 | 231 | -0.86% | 5,800 | - | -0.86% | - | - |
| 02/07 | 233 | 233 | 233 | 233 | 0% | 100 | - | 0% | - | - |
| 02/06 | 232 | 233 | 232 | 233 | +0.43% | 700 | - | 0% | - | - |
| 02/05 | 232 | 233 | 232 | 232 | -0.85% | 1,800 | - | -0.43% | - | - |
| 02/02 | 234 | 234 | 233 | 234 | 0% | 3,900 | - | +0.43% | - | - |
| 02/01 | 234 | 238 | 234 | 234 | 0% | 6,300 | - | +0.43% | - | - |
| 01/31 | 234 | 234 | 234 | 234 | 0% | 2,300 | - | +0.43% | - | - |
| 01/30 | 234 | 236 | 234 | 234 | 0% | 6,600 | - | +0.43% | - | - |
| 01/29 | 233 | 234 | 232 | 234 | +0.86% | 9,400 | - | +0.43% | - | - |
| 01/26 | 232 | 232 | 230 | 232 | 0% | 2,900 | - | -0.43% | - | - |
| 01/25 | 232 | 232 | 231 | 232 | -0.43% | 5,300 | - | -0.43% | - | - |
| 01/24 | 233 | 233 | 230 | 233 | +0.87% | 1,800 | - | 0% | - | - |
| 01/23 | 231 | 233 | 231 | 231 | 0% | 2,600 | - | -0.86% | - | - |
| 01/22 | 232 | 234 | 231 | 231 | -0.43% | 4,100 | - | -0.86% | - | - |
| 01/19 | 232 | 234 | 231 | 232 | +1.31% | 7,300 | - | -0.43% | - | - |
| 01/18 | 231 | 234 | 229 | 229 | -0.43% | 10,400 | - | -1.72% | - | - |
| 01/17 | 232 | 232 | 229 | 230 | -0.86% | 9,600 | - | -1.29% | - | - |
| 01/16 | 232 | 232 | 231 | 232 | +0.87% | 4,200 | - | 0% | - | - |
| 01/15 | 231 | 232 | 228 | 230 | -0.43% | 8,400 | - | -0.86% | - | - |
| 01/12 | 232 | 232 | 229 | 231 | -0.43% | 6,600 | - | -0.43% | - | - |
| 01/11 | 234 | 234 | 232 | 232 | -0.85% | 3,800 | - | -0.43% | - | - |
| 01/10 | 234 | 234 | 233 | 234 | 0% | 4,500 | - | +0.43% | - | - |
| 01/09 | 234 | 236 | 234 | 234 | -0.85% | 17,800 | - | +0.43% | - | - |
| 01/05 | 236 | 236 | 234 | 236 | 0% | 6,400 | - | +1.29% | - | - |
| 01/04 | 240 | 240 | 233 | 236 | -1.26% | 8,600 | - | +1.29% | - | - |
| 2023 | ||||||||||
| 12/29 | 240 | 242 | 238 | 239 | 0% | 33,200 | - | +2.58% | - | - |
| 12/28 | 236 | 239 | 235 | 239 | +1.7% | 33,100 | - | +3.02% | - | - |
| 12/27 | 236 | 237 | 234 | 235 | +0.86% | 12,500 | - | +1.29% | - | - |
| 12/26 | 235 | 236 | 233 | 233 | +0.43% | 3,700 | - | +0.43% | - | - |
| 12/25 | 233 | 235 | 232 | 232 | -0.43% | 7,800 | - | 0% | - | - |
| 12/22 | 233 | 233 | 232 | 233 | -0.43% | 3,500 | - | +0.43% | - | - |
| 12/21 | 233 | 234 | 232 | 234 | +0.43% | 9,000 | - | +0.86% | - | - |
| 12/20 | 232 | 235 | 232 | 233 | +0.43% | 6,000 | - | +0.43% | - | - |
| 12/19 | 232 | 232 | 232 | 232 | +0.43% | 7,800 | - | 0% | - | - |
| 12/18 | 232 | 232 | 228 | 231 | -0.86% | 3,600 | - | -0.43% | - | - |
| 12/15 | 232 | 233 | 230 | 233 | +1.75% | 9,600 | - | +0.87% | - | - |
| 12/14 | 231 | 231 | 229 | 229 | -1.29% | 1,200 | - | -0.87% | - | - |
| 12/13 | 230 | 232 | 230 | 232 | +0.87% | 2,100 | - | +0.43% | - | - |
| 12/12 | 231 | 231 | 229 | 230 | +0.44% | 1,800 | - | -0.43% | - | - |
| 12/11 | 228 | 231 | 227 | 229 | +0.88% | 10,500 | - | -1.29% | - | - |
| 12/08 | 226 | 227 | 223 | 227 | +0.44% | 11,200 | - | -2.16% | - | - |
| 12/07 | 228 | 229 | 226 | 226 | -1.74% | 15,300 | - | -2.59% | - | - |
| 12/06 | 231 | 231 | 228 | 230 | -0.86% | 5,400 | - | -1.29% | - | - |
| 12/05 | 233 | 233 | 232 | 232 | -1.69% | 2,200 | - | -0.43% | - | - |
| 12/04 | 237 | 237 | 235 | 236 | +0.43% | 5,100 | - | +1.29% | - | - |
| 12/01 | 234 | 235 | 234 | 235 | +0.86% | 3,100 | - | +0.86% | - | - |
| 11/30 | 234 | 234 | 231 | 233 | -0.85% | 2,600 | - | 0% | - | - |
| 11/29 | 235 | 236 | 235 | 235 | +0.86% | 2,800 | - | +0.86% | - | - |
| 11/28 | 233 | 234 | 232 | 233 | -1.27% | 4,600 | - | +0.43% | - | - |
| 11/27 | 236 | 236 | 234 | 236 | +1.29% | 5,700 | - | +1.72% | - | - |
| 11/24 | 234 | 239 | 230 | 233 | -1.27% | 24,900 | - | +0.43% | - | - |
| 11/22 | 234 | 236 | 234 | 236 | +1.72% | 13,900 | - | +1.72% | - | - |
| 11/21 | 232 | 233 | 232 | 232 | -0.43% | 2,000 | - | 0% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 2月期 | 315 4/26 | 241 8/25 | 167,200 5/21 | +9.97% 4/7 | -12.58% 5/21 |
| 2012年 2月期 | 290 4/11 4/7 他2件 | 198 12/29 | 83,800 3/15 | +9.92% 2/23 | -17.58% 9/26 |
| 2013年 2月期 | 301 2/7 | 200 8/3 7/25 | 104,000 9/27 | +10.67% 1/18 | -8.91% 5/15 |
| 2014年 2月期 | 295 3/21 | 228 6/26 | 81,600 1/20 | +5.95% 1/21 | -13.47% 6/26 |
| 2015年 2月期 | 277 3/7 | 235 10/6 | 32,000 3/11 | +6.83% 12/2 | -8.86% 10/6 |
| 2016年 2月期 | 251 3/3 | 175 11/19 11/16 | 142,900 11/13 | +4.68% 12/30 | -12.01% 11/16 |
| 2017年 2月期 | 195 5/23 5/16 他2件 | 172 6/27 | 36,000 4/22 | +3.92% 7/28 | -6.47% 6/27 |
| 2018年 2月期 | 192 3/2 3/1 | 174 12/29 12/27 他7件 | 38,900 1/17 | +2.31% 1/15 | -2.89% 6/16 |
| 2019年 2月期 | 179 3/1 | 141 12/25 | 30,100 8/21 | +3.18% 3/1 | -7.21% 12/25 |
| 2020年 2月期 | 195 1/17 | 145 8/19 8/15 他2件 | 230,300 1/17 | +20.27% 1/20 | -24.19% 3/18 |
| 2021年 2月期 | 246 2/16 | 121 3/23 3/19 | 253,700 2/16 | +19.17% 2/16 | -6.7% 9/28 |
| 2022年 2月期 | 237 5/11 5/10 | 171 9/21 | 139,500 7/6 | +13% 3/9 | -10.68% 6/21 |
| 2023年 2月期 | 245 11/9 | 191 3/16 | 167,000 3/7 | +7.88% 11/9 | -7.08% 7/6 |
| 最新 | 249 2024/4/18 | 10,400 | +2.47% 243 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
121円（2020/03/23） - 106%（2.06倍）
249円（4/18）