株価チャート
株価
4/23
- 前日 (4/22)
- 127,100
- 始値
- 127,100
- 高値
- 129,200
- 安値
- 127,000
- 終値 +0.63%
- 127,900
- 出来高 +19.77%
- 1,327
乖離率
- 株価（5日）
移動平均値 - +1.12%
126,480 - 株価（25日）
移動平均値 - +2.99%
124,188 - 出来高（5日）
移動平均値 - +25.31%
1,059
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 127,100 | 129,200 | 127,000 | 127,900 | +0.63% | 1,327 | - | +2.99% | - | - |
| 04/22 | 126,000 | 127,200 | 125,800 | 127,100 | +0.87% | 1,108 | - | +2.72% | - | - |
| 04/19 | 125,500 | 126,300 | 124,700 | 126,000 | +0.08% | 1,221 | - | +2.19% | - | - |
| 04/18 | 125,200 | 125,900 | 124,700 | 125,900 | +0.32% | 634 | - | +2.46% | - | - |
| 04/17 | 125,000 | 125,700 | 124,000 | 125,500 | +0.88% | 1,007 | - | +2.55% | - | - |
| 04/16 | 125,100 | 125,700 | 124,400 | 124,400 | -0.48% | 859 | - | +2.01% | - | - |
| 04/15 | 125,900 | 126,100 | 125,000 | 125,000 | -1.03% | 613 | - | +2.84% | - | - |
| 04/12 | 126,300 | 126,300 | 125,200 | 126,300 | +0.08% | 955 | - | +4.26% | - | - |
| 04/11 | 125,000 | 126,600 | 124,600 | 126,200 | +0.72% | 1,204 | - | +4.57% | - | - |
| 04/10 | 125,600 | 126,200 | 123,900 | 125,300 | -0.24% | 1,189 | - | +4.21% | - | - |
| 04/09 | 124,500 | 125,800 | 124,000 | 125,600 | +0.48% | 936 | - | +4.84% | - | - |
| 04/08 | 122,600 | 125,000 | 122,400 | 125,000 | +1.38% | 1,719 | - | +4.71% | - | - |
| 04/05 | 123,300 | 124,000 | 122,300 | 123,300 | -0.56% | 796 | - | +3.66% | - | - |
| 04/04 | 123,300 | 124,000 | 122,400 | 124,000 | +0.98% | 1,149 | - | +4.52% | - | - |
| 04/03 | 123,900 | 124,000 | 121,000 | 122,800 | -1.05% | 1,551 | - | +3.8% | - | - |
| 04/02 | 123,500 | 124,200 | 122,900 | 124,100 | +0.49% | 1,472 | - | +5.16% | - | - |
| 04/01 | 124,000 | 124,400 | 122,600 | 123,500 | -0.4% | 1,302 | - | +4.98% | - | - |
| 03/29 | 122,000 | 124,000 | 122,000 | 124,000 | +1.14% | 1,594 | - | +5.74% | - | - |
| 03/28 | 123,400 | 123,400 | 122,100 | 122,600 | -0.57% | 1,151 | - | +4.84% | - | - |
| 03/27 | 122,800 | 123,300 | 122,000 | 123,300 | +0.9% | 1,764 | - | +5.68% | - | - |
| 03/26 | 122,600 | 122,800 | 121,900 | 122,200 | -0.24% | 825 | - | +5.04% | - | - |
| 03/25 | 122,200 | 122,500 | 120,700 | 122,500 | +0.25% | 1,275 | - | +5.55% | - | - |
| 03/22 | 121,500 | 122,200 | 121,000 | 122,200 | +0.66% | 2,092 | - | +5.5% | - | - |
| 03/21 | 119,300 | 121,400 | 118,400 | 121,400 | +2.36% | 1,620 | - | +4.98% | - | - |
| 03/19 | 116,700 | 119,200 | 116,700 | 118,600 | +1.63% | 1,577 | - | +2.67% | - | - |
| 03/18 | 117,000 | 117,200 | 116,200 | 116,700 | +0.43% | 791 | - | +1.04% | - | - |
| 03/15 | 115,700 | 117,200 | 115,400 | 116,200 | +0.87% | 1,076 | - | +0.53% | - | - |
| 03/14 | 113,600 | 115,200 | 113,500 | 115,200 | +1.32% | 927 | - | -0.45% | - | - |
| 03/13 | 114,800 | 114,900 | 113,100 | 113,700 | -0.7% | 924 | - | -1.91% | - | - |
| 03/12 | 114,200 | 114,600 | 113,500 | 114,500 | -0.09% | 779 | - | -1.41% | - | - |
| 03/11 | 114,600 | 115,300 | 113,800 | 114,600 | -0.09% | 715 | - | -1.47% | - | - |
| 03/08 | 114,500 | 115,500 | 113,800 | 114,700 | -0.09% | 1,096 | - | -1.49% | - | - |
| 03/07 | 115,400 | 115,500 | 113,900 | 114,800 | -0.26% | 936 | - | -1.54% | - | - |
| 03/06 | 114,500 | 115,100 | 114,400 | 115,100 | +0.52% | 602 | - | -1.38% | - | - |
| 03/05 | 114,900 | 115,100 | 114,000 | 114,500 | -0.26% | 630 | - | -2.13% | - | - |
| 03/04 | 114,200 | 115,900 | 114,200 | 114,800 | +0.26% | 1,201 | - | -2.13% | - | - |
| 03/01 | 115,000 | 115,000 | 114,000 | 114,500 | -0.78% | 1,293 | - | -2.6% | - | - |
| 02/29 | 115,800 | 115,800 | 114,700 | 115,400 | -0.26% | 628 | - | -2.06% | - | - |
| 02/28 | 116,000 | 116,300 | 115,200 | 115,700 | +0.26% | 1,173 | - | -2.03% | - | - |
| 02/27 | 115,400 | 116,200 | 114,900 | 115,400 | +0.52% | 943 | - | -2.51% | - | - |
| 02/26 | 115,000 | 115,200 | 114,200 | 114,800 | +0.53% | 1,029 | - | -3.21% | - | - |
| 02/22 | 115,500 | 115,500 | 113,700 | 114,200 | -1.38% | 1,567 | - | -3.9% | - | - |
| 02/21 | 116,400 | 116,700 | 115,100 | 115,800 | -0.17% | 797 | - | -2.73% | - | - |
| 02/20 | 115,200 | 116,000 | 114,900 | 116,000 | +0.96% | 810 | - | -2.72% | - | - |
| 02/19 | 116,000 | 116,000 | 114,300 | 114,900 | -0.43% | 1,379 | - | -3.8% | - | - |
| 02/16 | 116,300 | 116,700 | 115,100 | 115,400 | -0.94% | 2,095 | - | -3.56% | - | - |
| 02/15 | 117,600 | 117,700 | 116,300 | 116,500 | -0.85% | 932 | - | -2.77% | - | - |
| 02/14 | 118,300 | 118,300 | 117,100 | 117,500 | -0.68% | 911 | - | -2.01% | - | - |
| 02/13 | 118,900 | 118,900 | 117,700 | 118,300 | -0.08% | 846 | - | -1.39% | - | - |
| 02/09 | 118,700 | 119,600 | 118,400 | 118,400 | -0.34% | 747 | - | -1.31% | - | - |
| 02/08 | 119,500 | 119,900 | 118,800 | 118,800 | -0.59% | 639 | - | -0.93% | - | - |
| 02/07 | 119,700 | 120,300 | 119,500 | 119,500 | -0.5% | 812 | - | -0.27% | - | - |
| 02/06 | 119,700 | 120,100 | 119,000 | 120,100 | +0.76% | 1,131 | - | +0.34% | - | - |
| 02/05 | 118,300 | 119,700 | 118,300 | 119,200 | +0.34% | 1,737 | - | -0.22% | - | - |
| 02/02 | 118,000 | 118,800 | 117,900 | 118,800 | +0.85% | 872 | - | -0.36% | - | - |
| 02/01 | 118,300 | 118,800 | 117,400 | 117,800 | -0.76% | 1,216 | - | -1.03% | - | - |
| 01/31 | 118,500 | 118,700 | 117,600 | 118,700 | +0.76% | 1,754 | - | -0.2% | - | - |
| 01/30 | 118,000 | 118,900 | 117,700 | 117,800 | -3.36% | 4,128 | - | -0.83% | - | - |
| 01/29 | 121,100 | 122,300 | 120,800 | 121,900 | -0.25% | 5,996 | - | +2.71% | - | - |
| 01/26 | 121,500 | 122,300 | 121,200 | 122,200 | +0.74% | 1,163 | - | +3.22% | - | - |
| 01/25 | 121,100 | 121,400 | 120,600 | 121,300 | +0.08% | 1,182 | - | +2.73% | - | - |
| 01/24 | 122,200 | 122,900 | 121,200 | 121,200 | -0.82% | 1,535 | - | +2.9% | - | - |
| 01/23 | 122,900 | 123,200 | 122,200 | 122,200 | -0.24% | 992 | - | +3.98% | - | - |
| 01/22 | 121,400 | 122,500 | 121,200 | 122,500 | +0.91% | 1,327 | - | +4.5% | - | - |
| 01/19 | 121,000 | 121,500 | 120,500 | 121,400 | +0.75% | 1,130 | - | +3.85% | - | - |
| 01/18 | 120,000 | 120,600 | 119,800 | 120,500 | +0.84% | 1,053 | - | +3.28% | - | - |
| 01/17 | 121,000 | 121,300 | 119,500 | 119,500 | -0.99% | 1,908 | - | +2.61% | - | - |
| 01/16 | 121,900 | 122,300 | 120,700 | 120,700 | -0.17% | 1,569 | - | +3.76% | - | - |
| 01/15 | 120,600 | 121,600 | 120,600 | 120,900 | +0.33% | 1,632 | - | +4.04% | - | - |
| 01/12 | 119,800 | 120,500 | 119,600 | 120,500 | +1.09% | 1,280 | - | +3.83% | - | - |
| 01/11 | 119,100 | 119,700 | 119,000 | 119,200 | +0.25% | 1,323 | - | +2.82% | - | - |
| 01/10 | 119,200 | 119,400 | 118,900 | 118,900 | +0.08% | 717 | - | +2.64% | - | - |
| 01/09 | 118,900 | 119,200 | 118,500 | 118,800 | +0.34% | 1,218 | - | +2.57% | - | - |
| 01/05 | 117,800 | 118,600 | 117,500 | 118,400 | +1.11% | 1,829 | - | +2.21% | - | - |
| 01/04 | 117,000 | 117,800 | 116,500 | 117,100 | +0.52% | 1,290 | - | +1.07% | - | - |
| 2023 | ||||||||||
| 12/29 | 116,700 | 116,900 | 116,300 | 116,500 | +0.17% | 780 | - | +0.49% | - | - |
| 12/28 | 114,900 | 116,500 | 114,800 | 116,300 | +1.75% | 1,547 | - | +0.26% | - | - |
| 12/27 | 113,500 | 114,300 | 113,300 | 114,300 | +0.88% | 1,665 | - | -1.56% | - | - |
| 12/26 | 114,000 | 114,000 | 112,800 | 113,300 | -0.35% | 1,967 | - | -2.57% | - | - |
| 12/25 | 115,500 | 115,500 | 113,700 | 113,700 | -1.56% | 1,393 | - | -2.41% | - | - |
| 12/22 | 114,900 | 115,500 | 114,400 | 115,500 | +0.52% | 794 | - | -1.04% | - | - |
| 12/21 | 115,100 | 115,600 | 114,500 | 114,900 | -0.43% | 1,212 | - | -1.7% | - | - |
| 12/20 | 114,500 | 115,500 | 114,100 | 115,400 | +0.79% | 1,303 | - | -1.42% | - | - |
| 12/19 | 114,300 | 114,500 | 113,400 | 114,500 | +0.09% | 1,201 | - | -2.31% | - | - |
| 12/18 | 114,100 | 114,600 | 113,700 | 114,400 | +0.26% | 1,113 | - | -2.49% | - | - |
| 12/15 | 114,800 | 115,100 | 113,400 | 114,100 | -0.52% | 1,724 | - | -2.87% | - | - |
| 12/14 | 115,100 | 115,200 | 114,600 | 114,700 | +0.09% | 708 | - | -2.46% | - | - |
| 12/13 | 115,100 | 115,200 | 114,500 | 114,600 | +0.09% | 967 | - | -2.63% | - | - |
| 12/12 | 116,200 | 116,200 | 114,400 | 114,500 | -0.87% | 1,154 | - | -2.83% | - | - |
| 12/11 | 115,400 | 116,000 | 115,400 | 115,500 | +0.26% | 971 | - | -2.11% | - | - |
| 12/08 | 116,100 | 116,200 | 115,000 | 115,200 | -0.86% | 1,632 | - | -2.48% | - | - |
| 12/07 | 117,600 | 117,600 | 116,200 | 116,200 | -1.19% | 690 | - | -1.75% | - | - |
| 12/06 | 117,100 | 117,600 | 117,100 | 117,600 | +0.26% | 335 | - | -0.64% | - | - |
| 12/05 | 117,900 | 117,900 | 116,900 | 117,300 | -0.17% | 499 | - | -0.93% | - | - |
| 12/04 | 116,500 | 117,500 | 116,500 | 117,500 | +0.51% | 549 | - | -0.81% | - | - |
| 12/01 | 118,500 | 118,600 | 116,900 | 116,900 | -1.27% | 1,089 | - | -1.32% | - | - |
| 11/30 | 119,300 | 119,300 | 118,100 | 118,400 | -0.75% | 793 | - | -0.06% | - | - |
| 11/29 | 118,700 | 119,300 | 118,700 | 119,300 | +0.51% | 361 | - | +0.79% | - | - |
| 11/28 | 119,200 | 119,200 | 118,700 | 118,700 | -0.17% | 277 | - | +0.4% | - | - |
| 11/27 | 118,800 | 119,200 | 118,600 | 118,900 | +0.51% | 221 | - | +0.64% | - | - |
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 | |
| 2019年 7月期 | 112,300 7/12 | 96,000 2/13 | 29,419 3/28 | 266億1510万 | 227億5200万 | +5.11% 3/28 | -0.74% 5/9 |
| 2020年 1月期 | 141,300 1/29 1/28 他2件 | 70,900 3/19 | 18,279 2/4 | 334億8810万 | 200億6342万 | +17.49% 5/11 | -37.17% 3/19 |
| 2021年 1月期 | 157,900 7/28 | 97,200 8/3 | 5,114 7/29 | 446億8285万 | 275億585万 | +7.32% 7/16 | -6.84% 5/14 |
| 2022年 1月期 | 153,800 8/2 | 110,000 6/20 | 16,059 6/20 | 435億2263万 | - | +3.57% 1/4 | -13.64% 6/22 |
| 2023年 1月期 | 122,500 7/3 | 102,800 3/20 | 12,832 9/16 | - | - | +4.41% 11/1 | -6.82% 3/20 |
| 2024年 1月期 | 123,200 1/23 | 112,800 12/26 | 5,996 1/29 | - | - | +4.5% 1/22 | -3.9% 2/22 |
| 最新 | 127,900 2024/4/23 | 1,327 | 450億1657万 | +2.99% 124,188 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/23 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
70,900円（2020/03/19） - 80%（1.8倍）
127,900円（4/23）