株価チャート
株価
4/15
- 前日 (4/12)
- 260,300
- 始値
- 260,300
- 高値
- 262,500
- 安値
- 259,800
- 終値 +0.15%
- 260,700
- 出来高 -37.79%
- 349
乖離率
- 株価（5日）
移動平均値 - -0.75%
262,660 - 株価（25日）
移動平均値 - +0.45%
259,532 - 出来高（5日）
移動平均値 - -26.22%
473
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 260,300 | 262,500 | 259,800 | 260,700 | +0.15% | 349 | - | +0.45% | - | - |
| 04/12 | 265,100 | 265,100 | 259,300 | 260,300 | -1.81% | 561 | - | +0.44% | - | - |
| 04/11 | 262,000 | 265,100 | 260,400 | 265,100 | +1.03% | 534 | - | +2.4% | - | - |
| 04/10 | 265,000 | 267,600 | 262,200 | 262,400 | -0.91% | 357 | - | +1.52% | - | - |
| 04/09 | 262,100 | 267,600 | 261,400 | 264,800 | +1.03% | 566 | - | +2.62% | - | - |
| 04/08 | 258,500 | 262,100 | 257,300 | 262,100 | +1.67% | 442 | - | +1.76% | - | - |
| 04/05 | 259,000 | 259,700 | 256,600 | 257,800 | -1.38% | 574 | - | +0.26% | - | - |
| 04/04 | 259,300 | 261,400 | 259,000 | 261,400 | +0.81% | 312 | - | +1.71% | - | - |
| 04/03 | 261,700 | 261,800 | 258,700 | 259,300 | -1.33% | 392 | - | +0.99% | - | - |
| 04/02 | 263,000 | 264,000 | 261,000 | 262,800 | -0.08% | 392 | - | +2.31% | - | - |
| 04/01 | 265,800 | 267,200 | 263,000 | 263,000 | -1.79% | 486 | - | +2.39% | - | - |
| 03/29 | 267,900 | 269,700 | 265,400 | 267,800 | +1.21% | 1,499 | - | +4.27% | - | - |
| 03/28 | 267,900 | 267,900 | 264,400 | 264,600 | -1.16% | 437 | - | +3.09% | - | - |
| 03/27 | 266,100 | 267,700 | 265,000 | 267,700 | +1.29% | 722 | - | +4.3% | - | - |
| 03/26 | 264,900 | 265,400 | 264,300 | 264,300 | +0.27% | 499 | - | +3.05% | - | - |
| 03/25 | 261,400 | 264,400 | 261,000 | 263,600 | +0.84% | 607 | - | +2.78% | - | - |
| 03/22 | 262,100 | 262,600 | 260,200 | 261,400 | +0.62% | 534 | - | +1.89% | - | - |
| 03/21 | 259,700 | 261,300 | 257,500 | 259,800 | +1.01% | 1,057 | - | +1.13% | - | - |
| 03/19 | 251,000 | 259,000 | 250,400 | 257,200 | +2.76% | 963 | - | -0.07% | - | - |
| 03/18 | 251,700 | 252,700 | 246,500 | 250,300 | -0.52% | 1,375 | - | -2.95% | - | - |
| 03/15 | 251,200 | 255,600 | 250,300 | 251,600 | +0.64% | 1,137 | - | -2.77% | - | - |
| 03/14 | 248,400 | 250,500 | 248,100 | 250,000 | +0.56% | 746 | - | -3.65% | - | - |
| 03/13 | 250,900 | 252,200 | 247,800 | 248,600 | -0.96% | 692 | - | -4.51% | - | - |
| 03/12 | 250,900 | 251,000 | 248,400 | 251,000 | +0.12% | 587 | - | -3.91% | - | - |
| 03/11 | 251,500 | 252,500 | 249,300 | 250,700 | -0.32% | 522 | - | -4.31% | - | - |
| 03/08 | 252,000 | 253,900 | 250,300 | 251,500 | -0.71% | 939 | - | -4.26% | - | - |
| 03/07 | 255,700 | 255,700 | 251,500 | 253,300 | -0.51% | 668 | - | -3.86% | - | - |
| 03/06 | 252,300 | 255,400 | 251,400 | 254,600 | +1.23% | 686 | - | -3.64% | - | - |
| 03/05 | 253,800 | 255,700 | 250,500 | 251,500 | -0.79% | 577 | - | -5.05% | - | - |
| 03/04 | 251,200 | 253,700 | 251,200 | 253,500 | +0.92% | 671 | - | -4.59% | - | - |
| 03/01 | 254,800 | 256,100 | 251,200 | 251,200 | -1.34% | 1,458 | - | -5.7% | - | - |
| 02/29 | 257,000 | 257,600 | 254,100 | 254,600 | -0.2% | 2,593 | - | -4.71% | - | - |
| 02/28 | 256,400 | 258,400 | 254,100 | 255,100 | -2.52% | 2,095 | - | -4.76% | - | - |
| 02/27 | 265,400 | 265,400 | 260,600 | 261,700 | -0.46% | 3,743 | - | -2.56% | - | - |
| 02/26 | 263,600 | 263,900 | 261,900 | 262,900 | +0.23% | 977 | - | -2.25% | - | - |
| 02/22 | 262,100 | 263,600 | 256,300 | 262,300 | -0.61% | 1,925 | - | -2.56% | - | - |
| 02/21 | 262,400 | 263,900 | 261,300 | 263,900 | -0.08% | 1,066 | - | -2.06% | - | - |
| 02/20 | 265,000 | 265,900 | 262,000 | 264,100 | +0.42% | 1,672 | - | -2.11% | - | - |
| 02/19 | 265,500 | 266,500 | 260,700 | 263,000 | -0.45% | 1,656 | - | -2.64% | - | - |
| 02/16 | 266,000 | 266,300 | 262,000 | 264,200 | -0.6% | 1,441 | - | -2.32% | - | - |
| 02/15 | 270,000 | 270,200 | 265,400 | 265,800 | -1.52% | 1,068 | - | -1.82% | - | - |
| 02/14 | 272,400 | 272,400 | 269,500 | 269,900 | -0.77% | 1,164 | - | -0.36% | - | - |
| 02/13 | 271,500 | 272,000 | 270,200 | 272,000 | +0.59% | 758 | - | +0.41% | - | - |
| 02/09 | 270,400 | 272,500 | 269,600 | 270,400 | -0.52% | 907 | - | -0.15% | - | - |
| 02/08 | 270,000 | 272,300 | 269,300 | 271,800 | +0.89% | 831 | - | +0.44% | - | - |
| 02/07 | 271,900 | 272,600 | 269,200 | 269,400 | -0.85% | 678 | - | -0.35% | - | - |
| 02/06 | 270,500 | 272,000 | 269,800 | 271,700 | +0.44% | 821 | - | +0.53% | - | - |
| 02/05 | 271,500 | 273,500 | 270,500 | 270,500 | +0.11% | 945 | - | +0.2% | - | - |
| 02/02 | 269,200 | 271,000 | 269,200 | 270,200 | +0.82% | 527 | - | +0.22% | - | - |
| 02/01 | 271,200 | 271,600 | 267,600 | 268,000 | -1.18% | 1,567 | - | -0.46% | - | - |
| 01/31 | 270,800 | 271,700 | 269,700 | 271,200 | -0.33% | 1,451 | - | +0.79% | - | - |
| 01/30 | 271,000 | 272,300 | 270,100 | 272,100 | +0.55% | 636 | - | +1.28% | - | - |
| 01/29 | 271,500 | 272,200 | 270,200 | 270,600 | -0.66% | 534 | - | +0.86% | - | - |
| 01/26 | 270,700 | 272,500 | 270,700 | 272,400 | +0.63% | 542 | - | +1.67% | - | - |
| 01/25 | 270,100 | 271,600 | 268,700 | 270,700 | -0.11% | 612 | - | +1.2% | - | - |
| 01/24 | 272,500 | 272,500 | 270,800 | 271,000 | -0.11% | 501 | - | +1.47% | - | - |
| 01/23 | 273,900 | 274,700 | 271,300 | 271,300 | -0.66% | 682 | - | +1.77% | - | - |
| 01/22 | 271,500 | 274,100 | 271,100 | 273,100 | +0.55% | 644 | - | +2.6% | - | - |
| 01/19 | 269,800 | 271,700 | 269,500 | 271,600 | +1.12% | 496 | - | +2.19% | - | - |
| 01/18 | 268,900 | 270,300 | 268,400 | 268,600 | -0.07% | 785 | - | +1.16% | - | - |
| 01/17 | 272,500 | 273,200 | 268,800 | 268,800 | -1.36% | 878 | - | +1.29% | - | - |
| 01/16 | 273,200 | 274,900 | 272,500 | 272,500 | 0% | 664 | - | +2.75% | - | - |
| 01/15 | 272,000 | 273,600 | 272,000 | 272,500 | +0.22% | 494 | - | +2.84% | - | - |
| 01/12 | 270,200 | 273,000 | 270,200 | 271,900 | +0.67% | 980 | - | +2.73% | - | - |
| 01/11 | 269,300 | 271,300 | 269,300 | 270,100 | +0.3% | 773 | - | +2.12% | - | - |
| 01/10 | 269,800 | 270,700 | 268,700 | 269,300 | -0.52% | 543 | - | +1.92% | - | - |
| 01/09 | 269,500 | 271,400 | 268,800 | 270,700 | +0.45% | 419 | - | +2.5% | - | - |
| 01/05 | 265,300 | 270,200 | 264,300 | 269,500 | +1.32% | 1,212 | - | +2.11% | - | - |
| 01/04 | 265,900 | 266,500 | 264,400 | 266,000 | +0.3% | 661 | - | +0.88% | - | - |
| 2023 | ||||||||||
| 12/29 | 267,000 | 268,200 | 264,500 | 265,200 | -0.82% | 707 | - | +0.59% | - | - |
| 12/28 | 264,100 | 267,600 | 264,100 | 267,400 | +1.25% | 723 | - | +1.47% | - | - |
| 12/27 | 262,600 | 264,100 | 261,800 | 264,100 | +0.99% | 739 | - | +0.29% | - | - |
| 12/26 | 262,000 | 262,000 | 260,100 | 261,500 | +0.11% | 895 | - | -0.65% | - | - |
| 12/25 | 262,400 | 262,500 | 259,700 | 261,200 | -0.95% | 545 | - | -0.78% | - | - |
| 12/22 | 262,600 | 263,700 | 261,000 | 263,700 | +1.03% | 454 | - | +0.17% | - | - |
| 12/21 | 261,000 | 263,600 | 260,300 | 261,000 | -0.61% | 887 | - | -0.81% | - | - |
| 12/20 | 261,100 | 263,300 | 260,800 | 262,600 | +0.34% | 546 | - | -0.2% | - | - |
| 12/19 | 261,100 | 262,000 | 259,300 | 261,700 | +0.23% | 913 | - | -0.44% | - | - |
| 12/18 | 259,100 | 261,300 | 258,700 | 261,100 | +0.35% | 638 | - | -0.61% | - | - |
| 12/15 | 259,700 | 261,400 | 258,900 | 260,200 | +0.5% | 1,047 | - | -0.9% | - | - |
| 12/14 | 262,700 | 262,700 | 258,400 | 258,900 | -0.99% | 476 | - | -1.31% | - | - |
| 12/13 | 262,600 | 263,500 | 260,200 | 261,500 | -0.42% | 475 | - | -0.3% | - | - |
| 12/12 | 265,900 | 266,900 | 262,500 | 262,600 | -1.06% | 773 | - | +0.16% | - | - |
| 12/11 | 266,400 | 267,700 | 265,300 | 265,400 | +0.15% | 619 | - | +1.25% | - | - |
| 12/08 | 264,300 | 265,300 | 263,100 | 265,000 | +0.26% | 811 | - | +1.12% | - | - |
| 12/07 | 266,900 | 266,900 | 264,000 | 264,300 | -1.01% | 641 | - | +0.87% | - | - |
| 12/06 | 265,500 | 267,400 | 265,500 | 267,000 | +0.75% | 476 | - | +1.94% | - | - |
| 12/05 | 267,000 | 267,200 | 263,400 | 265,000 | -0.75% | 532 | - | +1.34% | - | - |
| 12/04 | 264,400 | 267,000 | 263,200 | 267,000 | +1.25% | 684 | - | +2.19% | - | - |
| 12/01 | 265,900 | 266,300 | 262,800 | 263,700 | -0.83% | 785 | - | +1.12% | - | - |
| 11/30 | 265,900 | 266,400 | 262,100 | 265,900 | -0.34% | 1,832 | - | +2.09% | - | - |
| 11/29 | 262,500 | 267,000 | 262,500 | 266,800 | +1.29% | 667 | - | +2.66% | - | - |
| 11/28 | 263,800 | 264,600 | 261,100 | 263,400 | -0.64% | 1,220 | - | +1.59% | - | - |
| 11/27 | 263,800 | 265,300 | 263,100 | 265,100 | +1.22% | 331 | - | +2.4% | - | - |
| 11/24 | 263,000 | 263,900 | 261,900 | 261,900 | -0.42% | 425 | - | +1.26% | - | - |
| 11/22 | 260,700 | 263,000 | 260,300 | 263,000 | +0.92% | 389 | - | +1.7% | - | - |
| 11/21 | 262,000 | 262,600 | 260,300 | 260,600 | -0.76% | 465 | - | +0.85% | - | - |
| 11/20 | 261,000 | 263,200 | 260,800 | 262,600 | +0.61% | 663 | - | +1.78% | - | - |
| 11/17 | 260,000 | 261,500 | 260,000 | 261,000 | +0.04% | 378 | - | +1.25% | - | - |
| 11/16 | 259,700 | 261,600 | 258,400 | 260,900 | 0% | 491 | - | +1.27% | - | - |
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 | |
| 2014年 2月期 | 229,750 459,500 8/26 | 185,500 371,000 3/25 371,000 2/4 | 29,478 14,739 10/9 | - | - | +5.44% 7/1 | -5.57% 12/19 |
| 2015年 2月期 | 274,000 548,000 1/22 | 202,000 404,000 8/25 | 5,330 2,665 1/16 | - | - | +17.19% 1/15 | -11.61% 9/2 |
| 2016年 2月期 | 250,000 500,000 11/30 | 195,000 390,000 9/7 | 7,028 3,514 10/28 | - | - | +11.23% 11/2 | -9.85% 1/21 |
| 2017年 2月期 | 226,500 8/1 | 170,750 341,500 11/9 | 7,430 3,715 9/6 | 428億7599万 | 323億2263万 | +5.78% 6/12 | -5.95% 9/11 |
| 2018年 2月期 | 262,800 8/1 | 200,600 9/11 | 2,970 10/12 | 497億4751万 | 379億7317万 | +8.95% 11/21 | -6.2% 9/12 |
| 2019年 2月期 | 315,000 8/28 8/26 | 232,700 9/21 | 29,029 9/21 | 755億7102万 | 552億6578万 | +5.93% 7/11 | -2.64% 9/11 |
| 2020年 2月期 | 386,000 2/21 | 165,900 3/19 | 4,509 3/13 | 926億448万 | 398億73万 | +14.06% 5/11 | -45.71% 3/19 |
| 2021年 2月期 | 349,500 7/13 | 235,400 9/23 | 2,399 12/18 | 838億4784万 | 564億7434万 | +13.22% 2/16 | -8.77% 9/21 |
| 2022年 2月期 | 334,000 9/1 | 257,600 6/23 | 12,466 3/18 | 801億2927万 | - | +4.77% 3/29 | -5.7% 6/15 |
| 2023年 2月期 | 275,500 9/13 | 224,900 3/28 | 7,587 5/31 | - | - | +6.14% 11/29 | -10.9% 10/20 |
| 2024年 2月期 | 274,900 1/16 | 248,200 10/4 | 3,743 2/27 | - | - | +4.3% 3/27 | -5.7% 3/1 |
| 最新 | 260,700 2024/4/15 | 349 | 699億8960万 | +0.45% 259,532 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/15 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
165,900円（2020/03/19） - 57%（1.57倍）
260,700円（4/15）