株価チャート
株価
4/26
- 前日 (4/25)
- 91,000
- 始値
- 90,700
- 高値
- 90,900
- 安値
- 90,200
- 終値 -0.11%
- 90,900
- 出来高 +3.28%
- 818
乖離率
- 株価（5日）
移動平均値 - -0.18%
91,060 - 株価（25日）
移動平均値 - +2.01%
89,112 - 出来高（5日）
移動平均値 - -27.42%
1,127
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 90,700 | 90,900 | 90,200 | 90,900 | -0.11% | 818 | - | +2.01% | - | - |
| 04/25 | 91,800 | 91,800 | 90,800 | 91,000 | -0.55% | 792 | - | +2.16% | - | - |
| 04/24 | 91,800 | 91,800 | 90,400 | 91,500 | +0.22% | 1,012 | - | +2.78% | - | - |
| 04/23 | 90,700 | 91,800 | 90,600 | 91,300 | +0.77% | 1,722 | - | +2.7% | - | - |
| 04/22 | 89,400 | 90,900 | 89,400 | 90,600 | +1% | 1,291 | - | +2.17% | - | - |
| 04/19 | 90,600 | 90,700 | 89,400 | 89,700 | -0.99% | 1,327 | - | +1.36% | - | - |
| 04/18 | 89,900 | 90,900 | 89,600 | 90,600 | +0.78% | 1,224 | - | +2.58% | - | - |
| 04/17 | 89,100 | 90,100 | 89,000 | 89,900 | +0.67% | 1,699 | - | +2.08% | - | - |
| 04/16 | 87,400 | 90,200 | 87,300 | 89,300 | +2.64% | 2,583 | - | +1.64% | - | - |
| 04/15 | 87,500 | 87,600 | 86,600 | 87,000 | -0.34% | 1,820 | - | -0.78% | - | - |
| 04/12 | 88,700 | 88,800 | 87,000 | 87,300 | -1.69% | 1,129 | - | -0.35% | - | - |
| 04/11 | 88,000 | 88,800 | 87,500 | 88,800 | +0.91% | 1,231 | - | +1.46% | - | - |
| 04/10 | 88,600 | 89,400 | 88,000 | 88,000 | -0.68% | 925 | - | +0.66% | - | - |
| 04/09 | 87,800 | 89,100 | 87,600 | 88,600 | +0.91% | 1,129 | - | +1.45% | - | - |
| 04/08 | 86,700 | 88,100 | 86,500 | 87,800 | +1.74% | 1,371 | - | +0.65% | - | - |
| 04/05 | 87,400 | 88,100 | 86,100 | 86,300 | -1.6% | 1,595 | - | -0.95% | - | - |
| 04/04 | 87,400 | 87,900 | 86,900 | 87,700 | +0.11% | 1,172 | - | +0.73% | - | - |
| 04/03 | 87,800 | 88,300 | 86,700 | 87,600 | -0.34% | 1,415 | - | +0.64% | - | - |
| 04/02 | 88,800 | 89,200 | 87,600 | 87,900 | -0.57% | 1,570 | - | +0.93% | - | - |
| 04/01 | 89,100 | 89,900 | 88,300 | 88,400 | -1.01% | 795 | - | +1.48% | - | - |
| 03/29 | 89,700 | 89,700 | 88,400 | 89,300 | +0.68% | 507 | - | +2.55% | - | - |
| 03/28 | 89,800 | 89,900 | 88,700 | 88,700 | -1.22% | 1,276 | - | +1.89% | - | - |
| 03/27 | 90,400 | 90,400 | 89,300 | 89,800 | +0.45% | 1,159 | - | +3.16% | - | - |
| 03/26 | 90,100 | 90,400 | 89,300 | 89,400 | -1.11% | 1,147 | - | +2.75% | - | - |
| 03/25 | 90,600 | 90,600 | 89,600 | 90,400 | +0.33% | 1,371 | - | +3.91% | - | - |
| 03/22 | 89,700 | 90,600 | 89,100 | 90,100 | +0.56% | 1,465 | - | +3.62% | - | - |
| 03/21 | 89,000 | 89,700 | 88,100 | 89,600 | +1.36% | 1,912 | - | +3.04% | - | - |
| 03/19 | 85,900 | 88,800 | 85,700 | 88,400 | +3.15% | 2,838 | - | +1.6% | - | - |
| 03/18 | 87,000 | 87,000 | 85,300 | 85,700 | -0.46% | 1,524 | - | -1.65% | - | - |
| 03/15 | 85,900 | 86,900 | 85,700 | 86,100 | +0.82% | 2,548 | - | -1.46% | - | - |
| 03/14 | 84,100 | 85,400 | 83,900 | 85,400 | +1.55% | 2,102 | - | -2.48% | - | - |
| 03/13 | 84,800 | 84,800 | 83,500 | 84,100 | -0.83% | 1,560 | - | -4.21% | - | - |
| 03/12 | 84,600 | 84,800 | 83,900 | 84,800 | -0.24% | 1,392 | - | -3.75% | - | - |
| 03/11 | 85,000 | 85,300 | 84,100 | 85,000 | 0% | 1,466 | - | -3.83% | - | - |
| 03/08 | 84,900 | 85,800 | 84,600 | 85,000 | -0.23% | 1,581 | - | -4.09% | - | - |
| 03/07 | 86,200 | 86,300 | 85,100 | 85,200 | -1.16% | 1,813 | - | -4.24% | - | - |
| 03/06 | 85,900 | 86,600 | 85,600 | 86,200 | +0.47% | 1,083 | - | -3.4% | - | - |
| 03/05 | 86,700 | 86,700 | 85,300 | 85,800 | -0.35% | 1,869 | - | -4.11% | - | - |
| 03/04 | 84,900 | 87,000 | 84,900 | 86,100 | +1.18% | 2,394 | - | -4.05% | - | - |
| 03/01 | 85,200 | 86,000 | 83,900 | 85,100 | +0.35% | 6,344 | - | -5.39% | - | - |
| 02/29 | 86,800 | 86,800 | 83,300 | 84,800 | -2.64% | 7,063 | - | -6.01% | - | - |
| 02/28 | 87,100 | 87,500 | 86,800 | 87,100 | -1.91% | 1,727 | - | -3.77% | - | - |
| 02/27 | 88,500 | 89,400 | 88,300 | 88,800 | +0.34% | 1,861 | - | -2.13% | - | - |
| 02/26 | 88,200 | 88,500 | 87,700 | 88,500 | +1.14% | 1,217 | - | -2.54% | - | - |
| 02/22 | 88,700 | 88,800 | 87,200 | 87,500 | -1.35% | 1,652 | - | -3.69% | - | - |
| 02/21 | 88,900 | 89,000 | 88,100 | 88,700 | 0% | 1,433 | - | -2.47% | - | - |
| 02/20 | 88,700 | 89,300 | 88,600 | 88,700 | 0% | 2,029 | - | -2.56% | - | - |
| 02/19 | 89,200 | 89,400 | 88,100 | 88,700 | -0.56% | 1,898 | - | -2.65% | - | - |
| 02/16 | 89,100 | 89,600 | 88,700 | 89,200 | -0.11% | 1,944 | - | -2.18% | - | - |
| 02/15 | 90,100 | 90,500 | 89,300 | 89,300 | -0.89% | 1,716 | - | -2.13% | - | - |
| 02/14 | 91,100 | 91,100 | 90,000 | 90,100 | -0.99% | 1,837 | - | -1.31% | - | - |
| 02/13 | 91,500 | 91,800 | 90,800 | 91,000 | -0.55% | 2,138 | - | -0.38% | - | - |
| 02/09 | 91,700 | 92,000 | 91,400 | 91,500 | -0.11% | 1,577 | - | +0.14% | - | - |
| 02/08 | 91,100 | 92,000 | 91,000 | 91,600 | +0.66% | 990 | - | +0.29% | - | - |
| 02/07 | 91,400 | 91,500 | 90,900 | 91,000 | -0.22% | 1,332 | - | -0.39% | - | - |
| 02/06 | 91,600 | 91,600 | 90,800 | 91,200 | -0.55% | 1,138 | - | -0.14% | - | - |
| 02/05 | 92,000 | 92,700 | 91,700 | 91,700 | -0.22% | 885 | - | +0.51% | - | - |
| 02/02 | 91,200 | 91,900 | 91,100 | 91,900 | +1.1% | 1,495 | - | +0.9% | - | - |
| 02/01 | 93,800 | 94,000 | 90,700 | 90,900 | -3.09% | 3,023 | - | -0.06% | - | - |
| 01/31 | 92,100 | 94,000 | 92,100 | 93,800 | +2.29% | 3,437 | - | +3.15% | - | - |
| 01/30 | 92,300 | 92,500 | 91,500 | 91,700 | -0.65% | 891 | - | +1.03% | - | - |
| 01/29 | 92,300 | 92,700 | 91,900 | 92,300 | +0.11% | 743 | - | +1.74% | - | - |
| 01/26 | 91,400 | 92,300 | 91,300 | 92,200 | +0.99% | 763 | - | +1.71% | - | - |
| 01/25 | 92,400 | 92,400 | 91,300 | 91,300 | -0.87% | 838 | - | +0.78% | - | - |
| 01/24 | 92,100 | 92,400 | 91,800 | 92,100 | 0% | 656 | - | +1.67% | - | - |
| 01/23 | 92,600 | 92,600 | 92,000 | 92,100 | -0.54% | 715 | - | +1.71% | - | - |
| 01/22 | 90,500 | 92,600 | 90,500 | 92,600 | +2.32% | 1,094 | - | +2.35% | - | - |
| 01/19 | 90,000 | 90,500 | 89,800 | 90,500 | +1% | 768 | - | +0.08% | - | - |
| 01/18 | 90,100 | 90,300 | 89,600 | 89,600 | -0.44% | 1,093 | - | -0.95% | - | - |
| 01/17 | 90,500 | 90,600 | 90,000 | 90,000 | -0.77% | 1,710 | - | -0.56% | - | - |
| 01/16 | 90,800 | 91,100 | 90,500 | 90,700 | -0.22% | 862 | - | +0.17% | - | - |
| 01/15 | 90,200 | 91,200 | 90,200 | 90,900 | +0.55% | 1,181 | - | +0.34% | - | - |
| 01/12 | 91,000 | 91,000 | 90,400 | 90,400 | -0.22% | 813 | - | -0.26% | - | - |
| 01/11 | 90,700 | 91,000 | 90,600 | 90,600 | -0.11% | 1,012 | - | -0.11% | - | - |
| 01/10 | 90,800 | 91,400 | 90,700 | 90,700 | -0.66% | 746 | - | -0.01% | - | - |
| 01/09 | 91,600 | 91,900 | 90,900 | 91,300 | -0.33% | 912 | - | +0.56% | - | - |
| 01/05 | 90,500 | 92,100 | 90,500 | 91,600 | +0.99% | 1,102 | - | +0.89% | - | - |
| 01/04 | 91,100 | 91,400 | 90,600 | 90,700 | -1.41% | 592 | - | -0.07% | - | - |
| 2023 | ||||||||||
| 12/29 | 90,500 | 92,000 | 90,500 | 92,000 | +1.88% | 905 | - | +1.36% | - | - |
| 12/28 | 89,300 | 90,300 | 89,300 | 90,300 | +1.57% | 931 | - | -0.46% | - | - |
| 12/27 | 88,100 | 88,900 | 88,100 | 88,900 | +1.14% | 1,680 | - | -2.01% | - | - |
| 12/26 | 88,600 | 88,800 | 87,400 | 87,900 | -1.01% | 1,906 | - | -3.14% | - | - |
| 12/25 | 90,600 | 90,600 | 88,800 | 88,800 | -1.66% | 1,963 | - | -2.23% | - | - |
| 12/22 | 89,800 | 90,300 | 89,500 | 90,300 | +0.67% | 1,116 | - | -0.63% | - | - |
| 12/21 | 90,300 | 90,300 | 89,700 | 89,700 | -0.99% | 1,574 | - | -1.28% | - | - |
| 12/20 | 90,000 | 90,600 | 90,000 | 90,600 | +0.22% | 1,042 | - | -0.32% | - | - |
| 12/19 | 90,600 | 90,600 | 89,600 | 90,400 | -0.44% | 1,195 | - | -0.52% | - | - |
| 12/18 | 90,900 | 91,600 | 90,300 | 90,800 | -0.44% | 1,152 | - | -0.05% | - | - |
| 12/15 | 90,800 | 91,400 | 90,800 | 91,200 | +0.11% | 1,182 | - | +0.41% | - | - |
| 12/14 | 90,500 | 91,300 | 90,500 | 91,100 | +0.89% | 1,038 | - | +0.36% | - | - |
| 12/13 | 90,700 | 90,800 | 89,800 | 90,300 | -1.1% | 1,283 | - | -0.47% | - | - |
| 12/12 | 91,400 | 91,400 | 90,800 | 91,300 | 0% | 771 | - | +0.59% | - | - |
| 12/11 | 90,500 | 91,400 | 90,500 | 91,300 | +0.44% | 887 | - | +0.54% | - | - |
| 12/08 | 91,100 | 91,400 | 90,100 | 90,900 | -0.11% | 1,749 | - | +0.07% | - | - |
| 12/07 | 91,700 | 91,900 | 90,900 | 91,000 | -0.76% | 888 | - | +0.11% | - | - |
| 12/06 | 91,600 | 92,200 | 91,400 | 91,700 | -0.33% | 876 | - | +0.85% | - | - |
| 12/05 | 91,800 | 92,300 | 91,600 | 92,000 | -0.11% | 581 | - | +1.22% | - | - |
| 12/04 | 90,800 | 92,100 | 90,800 | 92,100 | +1.43% | 846 | - | +1.34% | - | - |
| 12/01 | 92,000 | 92,200 | 90,800 | 90,800 | -2.05% | 1,225 | - | -0.03% | - | - |
| 11/30 | 91,400 | 92,700 | 91,100 | 92,700 | +1.31% | 2,173 | - | +2.05% | - | - |
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 8月期 | 131,100 8/22 | 96,800 3/12 | 25,460 4/25 | 314億1156万 | 220億9343万 | +9.43% 7/2 | -2.08% 8/5 |
| 2020年 2月期 | 139,700 2/21 | 61,000 3/19 | 27,834 7/30 | 498億4496万 | 217億6480万 | +17.5% 5/11 | -42.92% 3/19 |
| 2021年 2月期 | 135,800 7/8 | 90,100 9/14 | 6,846 8/30 | 484億5344万 | 321億4768万 | +11.32% 2/16 | -5.9% 10/1 |
| 2022年 2月期 | 131,300 9/1 | 92,700 5/12 | 21,985 9/1 | 468億4784万 | - | +4.27% 11/25 | -8.85% 5/9 |
| 2023年 2月期 | 99,700 9/20 9/16 | 79,900 3/20 | 7,832 12/20 | - | - | +4.77% 7/24 | -6.06% 10/19 |
| 2024年 2月期 | 95,500 9/11 9/8 他3件 | 83,300 2/29 | 7,063 2/29 | - | - | +3.91% 3/25 | -6.01% 2/29 |
| 最新 | 90,900 2024/4/26 | 818 | 424億5929万 | +2.01% 89,112 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
61,000円（2020/03/19） - 49%（1.49倍）
90,900円（4/26）