株価チャート
株価
4/18
- 前日 (4/17)
- 122,200
- 始値
- 122,200
- 高値
- 122,700
- 安値
- 121,300
- 終値 ±0%
- 122,200
- 出来高 -18.2%
- 1,218
乖離率
- 株価（5日）
移動平均値 - +0.1%
122,080 - 株価（25日）
移動平均値 - +0.62%
121,448 - 出来高（5日）
移動平均値 - -26.8%
1,664
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 | 122,200 | 122,700 | 121,300 | 122,200 | 0% | 1,218 | - | +0.62% | - | - |
| 04/17 | 121,800 | 122,800 | 120,900 | 122,200 | +0.33% | 1,489 | - | +0.95% | - | - |
| 04/16 | 122,000 | 122,600 | 121,300 | 121,800 | +0.25% | 2,181 | - | +0.93% | - | - |
| 04/15 | 122,300 | 122,600 | 121,400 | 121,500 | -0.98% | 1,378 | - | +0.96% | - | - |
| 04/12 | 124,600 | 124,600 | 121,900 | 122,700 | -1.21% | 2,052 | - | +2.24% | - | - |
| 04/11 | 123,100 | 124,200 | 122,200 | 124,200 | +1.06% | 1,905 | - | +3.77% | - | - |
| 04/10 | 124,100 | 124,900 | 122,800 | 122,900 | -0.97% | 2,127 | - | +2.97% | - | - |
| 04/09 | 122,900 | 124,700 | 122,500 | 124,100 | +0.98% | 2,036 | - | +4.29% | - | - |
| 04/08 | 121,200 | 123,500 | 120,600 | 122,900 | +1.07% | 2,478 | - | +3.67% | - | - |
| 04/05 | 120,500 | 121,600 | 119,900 | 121,600 | +0.33% | 2,585 | - | +2.93% | - | - |
| 04/04 | 120,600 | 121,200 | 120,100 | 121,200 | +0.58% | 1,593 | - | +2.87% | - | - |
| 04/03 | 121,800 | 122,000 | 120,100 | 120,500 | -1.55% | 2,350 | - | +2.5% | - | - |
| 04/02 | 123,100 | 123,300 | 121,000 | 122,400 | -0.49% | 2,806 | - | +4.34% | - | - |
| 04/01 | 123,000 | 124,600 | 122,900 | 123,000 | +0.08% | 2,603 | - | +5.17% | - | - |
| 03/29 | 122,700 | 123,200 | 121,900 | 122,900 | +0.74% | 2,242 | - | +5.51% | - | - |
| 03/28 | 124,800 | 124,800 | 121,800 | 122,000 | -1.85% | 3,162 | - | +5.09% | - | - |
| 03/27 | 123,700 | 124,800 | 123,000 | 124,300 | +0.49% | 3,483 | - | +7.4% | - | - |
| 03/26 | 124,400 | 124,400 | 122,800 | 123,700 | -0.64% | 5,937 | - | +7.33% | - | - |
| 03/25 | 122,200 | 124,800 | 121,800 | 124,500 | +2.38% | 4,905 | - | +8.41% | - | - |
| 03/22 | 120,600 | 121,600 | 120,000 | 121,600 | +1.67% | 3,828 | - | +6.26% | - | - |
| 03/21 | 120,400 | 120,600 | 118,300 | 119,600 | +1.1% | 5,728 | - | +4.75% | - | - |
| 03/19 | 116,000 | 119,300 | 116,000 | 118,300 | +2.07% | 6,446 | - | +3.73% | - | - |
| 03/18 | 117,000 | 117,200 | 115,400 | 115,900 | -0.26% | 4,657 | - | +1.71% | - | - |
| 03/15 | 114,300 | 116,800 | 114,300 | 116,200 | +1.93% | 5,954 | - | +1.94% | - | - |
| 03/14 | 113,000 | 114,500 | 112,100 | 114,000 | +1.6% | 4,047 | - | 0% | - | - |
| 03/13 | 113,500 | 113,500 | 111,200 | 112,200 | -0.53% | 4,849 | - | -1.71% | - | - |
| 03/12 | 113,900 | 114,200 | 112,200 | 112,800 | -0.7% | 4,432 | - | -1.41% | - | - |
| 03/11 | 114,200 | 114,600 | 113,100 | 113,600 | +0.26% | 2,855 | - | -0.9% | - | - |
| 03/08 | 114,000 | 114,500 | 113,300 | 113,300 | -1.05% | 4,720 | - | -1.3% | - | - |
| 03/07 | 116,800 | 116,800 | 114,000 | 114,500 | -1.12% | 5,719 | - | -0.48% | - | - |
| 03/06 | 115,700 | 116,900 | 115,400 | 115,800 | +1.67% | 8,076 | - | +0.48% | - | - |
| 03/05 | 114,700 | 115,300 | 113,900 | 113,900 | +0.8% | 4,578 | - | -1.31% | - | - |
| 03/04 | 113,500 | 114,200 | 112,900 | 113,000 | +0.27% | 2,806 | - | -2.3% | - | - |
| 03/01 | 113,600 | 113,900 | 112,600 | 112,700 | -0.79% | 2,512 | - | -2.77% | - | - |
| 02/29 | 114,700 | 114,700 | 111,900 | 113,600 | -0.87% | 7,511 | - | -2.24% | - | - |
| 02/28 | 115,000 | 115,000 | 114,100 | 114,600 | +0.26% | 2,902 | - | -1.62% | - | - |
| 02/27 | 114,000 | 114,600 | 113,400 | 114,300 | +0.7% | 3,994 | - | -2.12% | - | - |
| 02/26 | 111,900 | 113,700 | 111,600 | 113,500 | +2.07% | 2,740 | - | -3.03% | - | - |
| 02/22 | 112,600 | 112,900 | 110,800 | 111,200 | -1.77% | 4,433 | - | -5.21% | - | - |
| 02/21 | 113,800 | 113,800 | 112,200 | 113,200 | +0.18% | 2,422 | - | -3.81% | - | - |
| 02/20 | 112,600 | 113,400 | 112,600 | 113,000 | +0.62% | 2,054 | - | -4.25% | - | - |
| 02/19 | 113,600 | 113,700 | 111,700 | 112,300 | -1.06% | 3,361 | - | -5.12% | - | - |
| 02/16 | 114,000 | 114,300 | 112,500 | 113,500 | -0.7% | 4,133 | - | -4.4% | - | - |
| 02/15 | 115,600 | 116,000 | 113,700 | 114,300 | -0.7% | 2,702 | - | -3.99% | - | - |
| 02/14 | 116,400 | 116,400 | 115,000 | 115,100 | -1.12% | 3,128 | - | -3.54% | - | - |
| 02/13 | 116,600 | 116,600 | 115,300 | 116,400 | +0.34% | 3,482 | - | -2.66% | - | - |
| 02/09 | 116,700 | 117,400 | 116,000 | 116,000 | -0.68% | 2,436 | - | -3.11% | - | - |
| 02/08 | 117,000 | 117,400 | 116,200 | 116,800 | +0.26% | 1,698 | - | -2.55% | - | - |
| 02/07 | 118,300 | 118,300 | 116,500 | 116,500 | -1.1% | 2,160 | - | -2.9% | - | - |
| 02/06 | 118,500 | 118,500 | 117,500 | 117,800 | -0.67% | 1,586 | - | -1.9% | - | - |
| 02/05 | 118,000 | 119,200 | 118,000 | 118,600 | +0.34% | 1,544 | - | -1.22% | - | - |
| 02/02 | 118,200 | 118,600 | 118,100 | 118,200 | +0.51% | 1,365 | - | -1.46% | - | - |
| 02/01 | 119,000 | 119,400 | 117,600 | 117,600 | -1.84% | 3,802 | - | -1.89% | - | - |
| 01/31 | 119,700 | 120,300 | 119,200 | 119,800 | +0.17% | 2,021 | - | -0.08% | - | - |
| 01/30 | 120,000 | 120,000 | 119,300 | 119,600 | -0.25% | 1,238 | - | -0.19% | - | - |
| 01/29 | 119,700 | 120,300 | 119,500 | 119,900 | 0% | 1,560 | - | +0.04% | - | - |
| 01/26 | 119,700 | 120,100 | 119,400 | 119,900 | +0.5% | 1,650 | - | +0.03% | - | - |
| 01/25 | 119,600 | 120,000 | 118,600 | 119,300 | -0.67% | 2,638 | - | -0.45% | - | - |
| 01/24 | 120,700 | 121,200 | 119,800 | 120,100 | -0.41% | 3,059 | - | +0.16% | - | - |
| 01/23 | 121,200 | 121,500 | 120,300 | 120,600 | -1.07% | 2,456 | - | +0.57% | - | - |
| 01/22 | 121,200 | 122,000 | 120,600 | 121,900 | +0.66% | 2,943 | - | +1.72% | - | - |
| 01/19 | 120,800 | 121,100 | 120,200 | 121,100 | +0.83% | 2,139 | - | +1.12% | - | - |
| 01/18 | 121,000 | 121,400 | 119,600 | 120,100 | -0.25% | 3,018 | - | +0.35% | - | - |
| 01/17 | 121,600 | 121,900 | 120,400 | 120,400 | -1.07% | 2,244 | - | +0.63% | - | - |
| 01/16 | 121,800 | 122,400 | 121,000 | 121,700 | +0.25% | 2,171 | - | +1.73% | - | - |
| 01/15 | 121,800 | 121,800 | 121,000 | 121,400 | 0% | 1,772 | - | +1.52% | - | - |
| 01/12 | 122,000 | 122,100 | 121,200 | 121,400 | -0.25% | 1,591 | - | +1.56% | - | - |
| 01/11 | 121,800 | 122,000 | 121,100 | 121,700 | +0.33% | 1,834 | - | +1.85% | - | - |
| 01/10 | 121,500 | 121,800 | 121,300 | 121,300 | -0.16% | 1,793 | - | +1.58% | - | - |
| 01/09 | 120,200 | 121,500 | 120,000 | 121,500 | +1.33% | 2,842 | - | +1.76% | - | - |
| 01/05 | 119,800 | 120,200 | 119,000 | 119,900 | +0.59% | 3,111 | - | +0.48% | - | - |
| 01/04 | 120,500 | 120,500 | 119,200 | 119,200 | -0.75% | 1,674 | - | -0.12% | - | - |
| 2023 | ||||||||||
| 12/29 | 118,900 | 120,300 | 118,700 | 120,100 | +1.01% | 2,268 | - | +0.56% | - | - |
| 12/28 | 117,400 | 118,900 | 117,100 | 118,900 | +1.28% | 1,511 | - | -0.48% | - | - |
| 12/27 | 115,800 | 117,400 | 115,800 | 117,400 | +1.47% | 2,994 | - | -1.8% | - | - |
| 12/26 | 116,500 | 116,700 | 115,100 | 115,700 | -0.43% | 2,350 | - | -3.32% | - | - |
| 12/25 | 118,500 | 118,500 | 116,200 | 116,200 | -1.69% | 2,495 | - | -3.06% | - | - |
| 12/22 | 118,300 | 118,500 | 117,400 | 118,200 | 0% | 2,119 | - | -1.5% | - | - |
| 12/21 | 119,700 | 120,100 | 118,000 | 118,200 | -1.58% | 1,923 | - | -1.57% | - | - |
| 12/20 | 119,800 | 120,600 | 119,600 | 120,100 | -0.08% | 1,754 | - | -0.06% | - | - |
| 12/19 | 119,400 | 120,200 | 118,800 | 120,200 | +0.59% | 3,073 | - | +0.03% | - | - |
| 12/18 | 120,100 | 120,200 | 119,200 | 119,500 | -1.24% | 1,981 | - | -0.52% | - | - |
| 12/15 | 120,400 | 121,500 | 120,300 | 121,000 | +0.67% | 3,349 | - | +0.73% | - | - |
| 12/14 | 119,300 | 120,500 | 119,200 | 120,200 | +1.18% | 3,418 | - | +0.12% | - | - |
| 12/13 | 119,700 | 120,100 | 118,800 | 118,800 | -0.75% | 2,094 | - | -1.02% | - | - |
| 12/12 | 119,200 | 120,000 | 119,100 | 119,700 | +0.42% | 1,382 | - | -0.33% | - | - |
| 12/11 | 119,800 | 119,800 | 119,200 | 119,200 | -0.08% | 1,050 | - | -0.79% | - | - |
| 12/08 | 119,600 | 119,900 | 119,200 | 119,300 | -0.58% | 2,466 | - | -0.76% | - | - |
| 12/07 | 120,200 | 120,300 | 119,600 | 120,000 | -0.41% | 2,192 | - | -0.23% | - | - |
| 12/06 | 120,100 | 120,600 | 119,800 | 120,500 | +0.25% | 2,106 | - | +0.2% | - | - |
| 12/05 | 119,800 | 120,300 | 119,500 | 120,200 | +0.08% | 1,286 | - | -0.03% | - | - |
| 12/04 | 120,000 | 120,200 | 119,300 | 120,100 | +0.25% | 2,242 | - | -0.1% | - | - |
| 12/01 | 121,000 | 121,500 | 119,700 | 119,800 | -1.07% | 2,491 | - | -0.28% | - | - |
| 11/30 | 119,800 | 121,100 | 119,300 | 121,100 | +1.25% | 4,723 | - | +0.8% | - | - |
| 11/29 | 118,200 | 120,100 | 118,200 | 119,600 | -0.66% | 4,104 | - | -0.39% | - | - |
| 11/28 | 120,200 | 121,200 | 120,200 | 120,400 | -0.91% | 9,208 | - | +0.28% | - | - |
| 11/27 | 121,400 | 121,600 | 121,000 | 121,500 | +0.5% | 1,190 | - | +1.18% | - | - |
| 11/24 | 121,100 | 121,500 | 120,700 | 120,900 | 0% | 1,427 | - | +0.65% | - | - |
| 11/22 | 120,600 | 121,100 | 120,400 | 120,900 | +0.25% | 1,341 | - | +0.58% | - | - |
| 11/21 | 120,500 | 121,300 | 120,300 | 120,600 | +0.17% | 1,784 | - | +0.23% | - | - |
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 | |
| 2020年 5月期 | 156,800 8/4 | 83,000 3/23 3/19 | 141,517 12/10 | +12.77% 4/17 | -29.36% 3/19 |
| 2021年 5月期 | 190,900 9/6 | 117,000 12/8 12/4 | 47,726 7/29 | +8.88% 7/12 | -9.69% 10/5 |
| 2022年 5月期 | 176,900 1/4 | 132,700 10/25 | 24,176 12/1 | +7.47% 3/29 | -11.41% 1/20 |
| 2023年 5月期 | 142,500 12/16 | 117,900 10/26 | 11,621 12/1 | +3.64% 5/8 | -5.56% 10/4 |
| 最新 | 122,200 2024/4/18 | 1,218 | +0.62% 121,448 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
83,000円（2020/03/23） - 47%（1.47倍）
122,200円（4/18）