株価チャート
株価
4/25
- 前日 (4/24)
- 337,000
- 始値
- 335,000
- 高値
- 336,500
- 安値
- 333,000
- 終値 -1.19%
- 333,000
- 出来高 +9.98%
- 2,446
乖離率
- 株価（5日）
移動平均値 - -0.15%
333,500 - 株価（25日）
移動平均値 - -0.17%
333,580 - 出来高（5日）
移動平均値 - -3.85%
2,544
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 335,000 | 336,500 | 333,000 | 333,000 | -1.19% | 2,446 | - | -0.17% | - | - |
| 04/24 | 333,500 | 337,000 | 333,000 | 337,000 | +1.05% | 2,224 | - | +0.96% | - | - |
| 04/23 | 336,000 | 338,000 | 333,500 | 333,500 | +0.15% | 2,963 | - | +0.02% | - | - |
| 04/22 | 333,000 | 336,000 | 332,500 | 333,000 | +0.6% | 2,480 | - | +0.06% | - | - |
| 04/19 | 334,000 | 335,500 | 328,500 | 331,000 | -0.9% | 2,606 | - | -0.36% | - | - |
| 04/18 | 335,500 | 338,000 | 334,000 | 334,000 | -0.3% | 2,542 | - | +0.89% | - | - |
| 04/17 | 331,500 | 337,500 | 331,000 | 335,000 | +0.75% | 3,071 | - | +1.63% | - | - |
| 04/16 | 333,000 | 336,500 | 331,000 | 332,500 | +0.61% | 2,719 | - | +1.35% | - | - |
| 04/15 | 336,500 | 336,500 | 330,500 | 330,500 | -0.75% | 2,610 | - | +1.15% | - | - |
| 04/12 | 338,500 | 338,500 | 330,500 | 333,000 | -1.04% | 3,765 | - | +2.3% | - | - |
| 04/11 | 330,500 | 337,000 | 328,500 | 336,500 | +1.51% | 3,204 | - | +3.72% | - | - |
| 04/10 | 334,000 | 337,500 | 331,500 | 331,500 | -0.6% | 1,587 | - | +2.51% | - | - |
| 04/09 | 331,500 | 336,500 | 331,000 | 333,500 | 0% | 1,843 | - | +3.41% | - | - |
| 04/08 | 329,000 | 335,000 | 327,500 | 333,500 | +1.99% | 2,982 | - | +3.75% | - | - |
| 04/05 | 331,000 | 331,000 | 323,000 | 327,000 | -0.91% | 2,796 | - | +2.09% | - | - |
| 04/04 | 327,000 | 331,000 | 327,000 | 330,000 | +1.07% | 2,695 | - | +3.3% | - | - |
| 04/03 | 329,000 | 330,500 | 323,000 | 326,500 | -1.95% | 2,956 | - | +2.42% | - | - |
| 04/02 | 334,500 | 334,500 | 329,000 | 333,000 | -0.3% | 2,322 | - | +4.66% | - | - |
| 04/01 | 334,500 | 338,000 | 331,000 | 334,000 | 0% | 1,990 | - | +5.26% | - | - |
| 03/29 | 338,500 | 338,500 | 332,500 | 334,000 | -0.3% | 2,090 | - | +5.67% | - | - |
| 03/28 | 338,000 | 338,500 | 334,000 | 335,000 | -0.3% | 3,798 | - | +6.33% | - | - |
| 03/27 | 341,500 | 343,000 | 335,000 | 336,000 | 0% | 3,535 | - | +7.01% | - | - |
| 03/26 | 341,000 | 341,000 | 334,500 | 336,000 | -1.9% | 3,243 | - | +7.43% | - | - |
| 03/25 | 339,000 | 343,000 | 339,000 | 342,500 | +1.33% | 3,031 | - | +9.94% | - | - |
| 03/22 | 339,500 | 340,000 | 336,000 | 338,000 | 0% | 4,850 | - | +8.98% | - | - |
| 03/21 | 332,500 | 339,000 | 329,000 | 338,000 | +3.05% | 5,475 | - | +9.33% | - | - |
| 03/19 | 321,000 | 330,500 | 321,000 | 328,000 | +3.14% | 5,021 | - | +6.37% | - | - |
| 03/18 | 318,000 | 323,500 | 316,000 | 318,000 | 0% | 6,346 | - | +3.26% | - | - |
| 03/15 | 308,000 | 319,500 | 307,000 | 318,000 | +5.3% | 11,269 | - | +3.22% | - | - |
| 03/14 | 298,700 | 303,500 | 298,200 | 302,000 | +1.14% | 4,687 | - | -2.06% | - | - |
| 03/13 | 297,500 | 299,400 | 295,900 | 298,600 | +0.71% | 3,793 | - | -3.49% | - | - |
| 03/12 | 298,300 | 298,400 | 294,600 | 296,500 | -0.84% | 4,289 | - | -4.5% | - | - |
| 03/11 | 300,500 | 301,500 | 297,300 | 299,000 | -0.33% | 3,873 | - | -4.04% | - | - |
| 03/08 | 303,000 | 306,500 | 299,500 | 300,000 | -1.8% | 6,281 | - | -3.97% | - | - |
| 03/07 | 310,500 | 311,500 | 304,500 | 305,500 | -1.61% | 3,733 | - | -2.52% | - | - |
| 03/06 | 310,000 | 313,000 | 307,500 | 310,500 | +0.32% | 2,693 | - | -1.17% | - | - |
| 03/05 | 308,000 | 311,000 | 306,000 | 309,500 | +0.81% | 2,917 | - | -1.75% | - | - |
| 03/04 | 306,500 | 310,000 | 305,500 | 307,000 | +0.66% | 4,546 | - | -2.81% | - | - |
| 03/01 | 307,500 | 307,500 | 303,500 | 305,000 | -0.33% | 4,388 | - | -3.71% | - | - |
| 02/29 | 312,000 | 312,000 | 305,500 | 306,000 | -2.24% | 6,146 | - | -3.69% | - | - |
| 02/28 | 313,500 | 315,000 | 311,000 | 313,000 | +0.48% | 3,866 | - | -1.79% | - | - |
| 02/27 | 312,500 | 314,500 | 309,500 | 311,500 | +0.16% | 4,715 | - | -2.49% | - | - |
| 02/26 | 308,000 | 311,500 | 306,500 | 311,000 | +2.47% | 3,730 | - | -2.81% | - | - |
| 02/22 | 304,500 | 306,500 | 303,000 | 303,500 | -1.62% | 3,252 | - | -5.28% | - | - |
| 02/21 | 311,500 | 311,500 | 305,000 | 308,500 | +0.16% | 3,992 | - | -3.97% | - | - |
| 02/20 | 309,000 | 310,000 | 306,000 | 308,000 | +0.82% | 4,044 | - | -4.36% | - | - |
| 02/19 | 306,500 | 307,000 | 301,000 | 305,500 | +0.16% | 4,856 | - | -5.38% | - | - |
| 02/16 | 307,500 | 308,000 | 303,500 | 305,000 | -0.97% | 5,217 | - | -5.75% | - | - |
| 02/15 | 313,000 | 314,500 | 306,000 | 308,000 | -1.6% | 4,039 | - | -5.04% | - | - |
| 02/14 | 319,500 | 319,500 | 313,000 | 313,000 | -1.73% | 4,395 | - | -3.67% | - | - |
| 02/13 | 321,000 | 322,000 | 317,000 | 318,500 | +0.16% | 3,340 | - | -2.1% | - | - |
| 02/09 | 323,000 | 324,000 | 318,000 | 318,000 | -0.93% | 4,435 | - | -2.3% | - | - |
| 02/08 | 326,000 | 327,500 | 320,000 | 321,000 | -1.23% | 4,398 | - | -1.34% | - | - |
| 02/07 | 329,500 | 331,500 | 324,500 | 325,000 | -0.76% | 3,472 | - | -0.05% | - | - |
| 02/06 | 326,500 | 329,000 | 324,500 | 327,500 | +0.46% | 3,141 | - | +0.82% | - | - |
| 02/05 | 327,500 | 330,500 | 326,000 | 326,000 | +0.46% | 3,383 | - | +0.5% | - | - |
| 02/02 | 324,000 | 324,500 | 322,000 | 324,500 | +1.72% | 2,817 | - | +0.21% | - | - |
| 02/01 | 323,500 | 324,500 | 317,500 | 319,000 | -1.85% | 4,256 | - | -1.33% | - | - |
| 01/31 | 324,500 | 327,000 | 324,000 | 325,000 | +0.15% | 3,098 | - | +0.54% | - | - |
| 01/30 | 325,500 | 325,500 | 323,000 | 324,500 | -2.26% | 3,076 | - | +0.47% | - | - |
| 01/29 | 328,500 | 333,500 | 328,500 | 332,000 | +0.3% | 9,129 | - | +2.84% | - | - |
| 01/26 | 330,500 | 331,500 | 329,000 | 331,000 | +0.76% | 1,926 | - | +2.73% | - | - |
| 01/25 | 329,000 | 331,000 | 327,000 | 328,500 | -0.45% | 3,245 | - | +2.18% | - | - |
| 01/24 | 332,500 | 334,000 | 329,000 | 330,000 | 0% | 2,042 | - | +2.77% | - | - |
| 01/23 | 334,000 | 334,000 | 330,000 | 330,000 | -0.45% | 2,530 | - | +2.87% | - | - |
| 01/22 | 328,500 | 332,000 | 326,500 | 331,500 | +1.84% | 2,795 | - | +3.41% | - | - |
| 01/19 | 325,000 | 325,500 | 321,500 | 325,500 | +1.24% | 1,568 | - | +1.56% | - | - |
| 01/18 | 322,000 | 324,000 | 320,000 | 321,500 | -0.77% | 3,178 | - | +0.26% | - | - |
| 01/17 | 327,000 | 329,500 | 323,000 | 324,000 | -1.37% | 2,187 | - | +0.92% | - | - |
| 01/16 | 330,000 | 331,500 | 328,000 | 328,500 | 0% | 3,025 | - | +2.25% | - | - |
| 01/15 | 327,500 | 329,000 | 326,000 | 328,500 | +1.23% | 2,741 | - | +2.22% | - | - |
| 01/12 | 325,500 | 327,000 | 323,500 | 324,500 | +0.46% | 3,617 | - | +0.96% | - | - |
| 01/11 | 323,000 | 324,000 | 320,500 | 323,000 | +0.16% | 2,473 | - | +0.47% | - | - |
| 01/10 | 324,000 | 326,000 | 322,500 | 322,500 | -0.31% | 2,341 | - | +0.3% | - | - |
| 01/09 | 322,000 | 323,500 | 320,500 | 323,500 | +0.31% | 2,363 | - | +0.58% | - | - |
| 01/05 | 318,000 | 324,000 | 314,500 | 322,500 | +2.54% | 4,570 | - | +0.27% | - | - |
| 01/04 | 319,000 | 319,500 | 313,000 | 314,500 | -0.47% | 2,453 | - | -2.24% | - | - |
| 2023 | ||||||||||
| 12/29 | 316,500 | 317,500 | 315,000 | 316,000 | -0.32% | 1,567 | - | -1.91% | - | - |
| 12/28 | 317,000 | 318,000 | 312,500 | 317,000 | +0.32% | 2,896 | - | -1.72% | - | - |
| 12/27 | 314,500 | 316,000 | 312,500 | 316,000 | +1.28% | 2,862 | - | -2.16% | - | - |
| 12/26 | 311,000 | 313,000 | 310,000 | 312,000 | +0.16% | 1,690 | - | -3.52% | - | - |
| 12/25 | 317,000 | 317,000 | 311,500 | 311,500 | -2.04% | 2,310 | - | -3.88% | - | - |
| 12/22 | 319,500 | 320,500 | 315,500 | 318,000 | 0% | 2,256 | - | -2.11% | - | - |
| 12/21 | 318,000 | 320,000 | 317,000 | 318,000 | -0.78% | 2,388 | - | -2.27% | - | - |
| 12/20 | 313,500 | 321,000 | 313,500 | 320,500 | +1.26% | 2,803 | - | -1.64% | - | - |
| 12/19 | 313,500 | 317,000 | 310,000 | 316,500 | +1.12% | 3,549 | - | -2.97% | - | - |
| 12/18 | 319,000 | 319,000 | 311,500 | 313,000 | -1.88% | 7,199 | - | -4.14% | - | - |
| 12/15 | 323,500 | 323,500 | 317,500 | 319,000 | -0.93% | 7,114 | - | -2.45% | - | - |
| 12/14 | 324,500 | 325,500 | 320,500 | 322,000 | -0.77% | 2,685 | - | -1.58% | - | - |
| 12/13 | 328,500 | 329,500 | 324,000 | 324,500 | -1.67% | 2,491 | - | -0.92% | - | - |
| 12/12 | 330,000 | 332,000 | 328,500 | 330,000 | +0.15% | 1,713 | - | +0.63% | - | - |
| 12/11 | 331,000 | 331,000 | 328,500 | 329,500 | -0.45% | 1,796 | - | +0.41% | - | - |
| 12/08 | 330,000 | 331,000 | 328,000 | 331,000 | +0.3% | 4,051 | - | +0.83% | - | - |
| 12/07 | 330,000 | 331,500 | 328,000 | 330,000 | -0.3% | 1,734 | - | +0.57% | - | - |
| 12/06 | 329,500 | 332,500 | 329,000 | 331,000 | +0.61% | 1,719 | - | +0.9% | - | - |
| 12/05 | 326,500 | 329,500 | 326,000 | 329,000 | +0.61% | 1,375 | - | +0.33% | - | - |
| 12/04 | 327,500 | 327,500 | 324,500 | 327,000 | +0.93% | 1,941 | - | -0.32% | - | - |
| 12/01 | 323,500 | 326,000 | 322,500 | 324,000 | -0.31% | 3,632 | - | -1.18% | - | - |
| 11/30 | 324,500 | 326,500 | 320,000 | 325,000 | +0.46% | 4,965 | - | -0.91% | - | - |
| 11/29 | 323,500 | 327,000 | 323,000 | 323,500 | -0.15% | 3,017 | - | -1.35% | - | - |
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 | |
| 2011年 1月期 | 187,500 1/4 | 110,000 3/2 | 53,086 6/29 | - | - | +14.27% 12/15 | -15.46% 3/15 |
| 2012年 1月期 | 163,500 8/29 | 133,800 11/25 | 26,698 2/2 | - | - | +7.54% 2/29 | -9.29% 10/5 |
| 2013年 1月期 | 260,000 3/27 | 149,800 8/3 | 34,030 2/4 | - | - | +20.73% 3/15 | -11.04% 5/24 |
| 2014年 1月期 | 263,600 6/20 | 192,600 8/9 | 10,116 2/4 | 3426億8000万 | - | +11.42% 9/30 | -6.76% 2/4 |
| 2015年 1月期 | 326,000 12/30 | 243,100 8/8 | 7,660 11/4 | 4238億 | 3160億3000万 | +11.59% 12/3 | -9.44% 8/26 |
| 2016年 1月期 | 301,500 4/26 | 225,300 9/10 | 10,505 1/15 | 3919億5000万 | 2928億9000万 | +7.85% 2/3 | -10.74% 9/4 |
| 2017年 1月期 | 309,500 12/30 | 261,600 7/18 7/14 | 21,395 9/26 | 4178億2500万 | 3531億6000万 | +6.3% 12/30 | -6.49% 7/14 |
| 2018年 1月期 | 292,800 7/26 | 261,800 11/15 11/14 | 9,005 6/15 | 3952億8000万 | 3534億3000万 | +4.95% 11/21 | -4.11% 2/13 |
| 2019年 1月期 | 352,000 7/18 | 279,300 9/4 | 16,082 7/30 | 4752億 | 3770億5500万 | +6.96% 7/11 | -3.99% 12/25 |
| 2020年 1月期 | 371,000 10/9 | 209,000 3/19 | 17,593 3/23 | 5130億9300万 | 2894億6500万 | +10.11% 4/16 | -33.68% 3/19 |
| 2021年 1月期 | 392,500 7/8 | 287,700 12/8 | 19,558 9/18 | 5436億1250万 | 3984億6450万 | +7.05% 3/18 | -7.06% 9/18 |
| 2022年 1月期 | 384,500 1/4 | 306,500 1/21 | 12,730 1/20 | 5325億3250万 | - | +6.65% 3/24 | -12.85% 1/20 |
| 2023年 1月期 | 373,000 8/31 | 304,000 3/17 | 22,167 7/28 | - | - | +7.29% 4/28 | -6.28% 12/20 |
| 2024年 1月期 | 361,500 8/30 8/29 | 310,000 12/26 12/19 | 14,538 9/27 | - | - | +3.41% 1/22 | -5.75% 2/16 |
| 最新 | 333,000 2024/4/25 | 2,446 | 4612億500万 | -0.17% 333,580 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/25 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
110,000円（2010/03/02） - 203%（3.03倍）
333,000円（4/25）