株価チャート
株価
4/19
- 前日 (4/18)
- 130,000
- 始値
- 130,400
- 高値
- 130,700
- 安値
- 129,000
- 終値 +0.08%
- 130,100
- 出来高 +15.53%
- 543
乖離率
- 株価（5日）
移動平均値 - -0.12%
130,260 - 株価（25日）
移動平均値 - -1.65%
132,280 - 出来高（5日）
移動平均値 - -3.38%
562
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 130,400 | 130,700 | 129,000 | 130,100 | +0.08% | 543 | - | -1.65% | - | - |
| 04/18 | 130,000 | 130,600 | 129,800 | 130,000 | +0.08% | 470 | - | -1.69% | - | - |
| 04/17 | 130,400 | 130,800 | 129,800 | 129,900 | -0.61% | 580 | - | -1.65% | - | - |
| 04/16 | 130,500 | 131,400 | 130,100 | 130,700 | +0.08% | 737 | - | -0.96% | - | - |
| 04/15 | 130,700 | 131,500 | 130,400 | 130,600 | -0.08% | 479 | - | -0.95% | - | - |
| 04/12 | 133,700 | 133,700 | 130,400 | 130,700 | -2.24% | 795 | - | -0.77% | - | - |
| 04/11 | 133,300 | 133,700 | 132,600 | 133,700 | +0.22% | 848 | - | +1.55% | - | - |
| 04/10 | 134,200 | 134,900 | 133,100 | 133,400 | -0.07% | 709 | - | +1.43% | - | - |
| 04/09 | 133,300 | 133,900 | 132,600 | 133,500 | +0.23% | 388 | - | +1.59% | - | - |
| 04/08 | 131,500 | 133,200 | 131,000 | 133,200 | +1.52% | 582 | - | +1.48% | - | - |
| 04/05 | 130,900 | 132,200 | 130,800 | 131,200 | 0% | 776 | - | +0.1% | - | - |
| 04/04 | 131,300 | 131,300 | 130,300 | 131,200 | -0.15% | 410 | - | +0.13% | - | - |
| 04/03 | 132,500 | 132,800 | 130,600 | 131,400 | -0.83% | 673 | - | +0.31% | - | - |
| 04/02 | 133,800 | 133,800 | 131,800 | 132,500 | -0.97% | 718 | - | +1.19% | - | - |
| 04/01 | 134,000 | 135,100 | 133,400 | 133,800 | -0.37% | 671 | - | +2.27% | - | - |
| 03/29 | 135,500 | 135,500 | 133,500 | 134,300 | -0.37% | 584 | - | +2.83% | - | - |
| 03/28 | 134,000 | 135,500 | 133,200 | 134,800 | +0.75% | 1,250 | - | +3.36% | - | - |
| 03/27 | 134,600 | 134,800 | 133,300 | 133,800 | -0.07% | 781 | - | +2.75% | - | - |
| 03/26 | 135,600 | 135,600 | 133,900 | 133,900 | -0.96% | 462 | - | +2.97% | - | - |
| 03/25 | 135,900 | 136,000 | 134,200 | 135,200 | +0.6% | 1,125 | - | +4.09% | - | - |
| 03/22 | 134,000 | 135,000 | 133,200 | 134,400 | +0.9% | 1,185 | - | +3.67% | - | - |
| 03/21 | 133,500 | 133,600 | 131,900 | 133,200 | +0.91% | 1,373 | - | +2.9% | - | - |
| 03/19 | 130,100 | 132,700 | 130,000 | 132,000 | +1.69% | 1,781 | - | +2.03% | - | - |
| 03/18 | 130,700 | 130,800 | 128,800 | 129,800 | +0.08% | 1,296 | - | +0.35% | - | - |
| 03/15 | 129,100 | 131,400 | 128,900 | 129,700 | +0.54% | 1,973 | - | +0.18% | - | - |
| 03/14 | 126,900 | 129,000 | 126,500 | 129,000 | +2.22% | 1,537 | - | -0.45% | - | - |
| 03/13 | 127,200 | 127,800 | 125,100 | 126,200 | -0.71% | 1,675 | - | -2.76% | - | - |
| 03/12 | 127,700 | 127,700 | 126,300 | 127,100 | -0.47% | 1,058 | - | -2.29% | - | - |
| 03/11 | 127,600 | 127,800 | 126,000 | 127,700 | +0.39% | 2,604 | - | -2.03% | - | - |
| 03/08 | 128,000 | 128,600 | 127,100 | 127,200 | -1.62% | 2,483 | - | -2.5% | - | - |
| 03/07 | 130,500 | 130,500 | 128,600 | 129,300 | -0.61% | 1,524 | - | -1.03% | - | - |
| 03/06 | 130,800 | 131,000 | 129,400 | 130,100 | -0.54% | 965 | - | -0.54% | - | - |
| 03/05 | 129,900 | 130,900 | 128,900 | 130,800 | +1% | 903 | - | -0.24% | - | - |
| 03/04 | 128,500 | 130,200 | 128,500 | 129,500 | +0.78% | 1,204 | - | -1.45% | - | - |
| 03/01 | 131,000 | 131,000 | 128,300 | 128,500 | -1.31% | 1,107 | - | -2.42% | - | - |
| 02/29 | 130,500 | 131,000 | 128,900 | 130,200 | -0.31% | 1,355 | - | -1.41% | - | - |
| 02/28 | 131,500 | 132,000 | 130,200 | 130,600 | +0.54% | 1,746 | - | -1.37% | - | - |
| 02/27 | 130,000 | 131,400 | 129,900 | 129,900 | 0% | 1,553 | - | -2.16% | - | - |
| 02/26 | 128,000 | 129,900 | 128,000 | 129,900 | +1.56% | 1,190 | - | -2.37% | - | - |
| 02/22 | 128,600 | 128,900 | 127,300 | 127,900 | -1.31% | 1,766 | - | -4.06% | - | - |
| 02/21 | 130,300 | 130,400 | 128,600 | 129,600 | -0.23% | 894 | - | -3.04% | - | - |
| 02/20 | 129,500 | 130,600 | 129,500 | 129,900 | +0.46% | 955 | - | -3.08% | - | - |
| 02/19 | 129,900 | 130,000 | 128,100 | 129,300 | -0.69% | 1,366 | - | -3.81% | - | - |
| 02/16 | 129,800 | 130,500 | 128,500 | 130,200 | +0.93% | 1,517 | - | -3.41% | - | - |
| 02/15 | 129,900 | 130,100 | 128,300 | 129,000 | -0.39% | 1,230 | - | -4.55% | - | - |
| 02/14 | 131,500 | 131,500 | 129,100 | 129,500 | -1.45% | 1,726 | - | -4.49% | - | - |
| 02/13 | 131,800 | 132,000 | 130,200 | 131,400 | -0.08% | 1,293 | - | -3.41% | - | - |
| 02/09 | 132,400 | 132,700 | 131,500 | 131,500 | -0.98% | 734 | - | -3.61% | - | - |
| 02/08 | 132,600 | 133,200 | 132,200 | 132,800 | +0.23% | 962 | - | -2.89% | - | - |
| 02/07 | 134,000 | 134,000 | 132,500 | 132,500 | -0.97% | 867 | - | -3.3% | - | - |
| 02/06 | 133,800 | 134,000 | 133,400 | 133,800 | 0% | 812 | - | -2.55% | - | - |
| 02/05 | 133,200 | 134,500 | 133,200 | 133,800 | +0.15% | 780 | - | -2.66% | - | - |
| 02/02 | 131,600 | 133,800 | 131,500 | 133,600 | +2.14% | 1,251 | - | -2.85% | - | - |
| 02/01 | 132,000 | 133,000 | 130,800 | 130,800 | -0.68% | 2,181 | - | -4.91% | - | - |
| 01/31 | 133,500 | 133,900 | 131,600 | 131,700 | -1.35% | 3,052 | - | -4.44% | - | - |
| 01/30 | 134,600 | 134,700 | 133,500 | 133,500 | -3.12% | 3,763 | - | -3.29% | - | - |
| 01/29 | 137,200 | 138,300 | 136,700 | 137,800 | -0.14% | 9,016 | - | -0.33% | - | - |
| 01/26 | 136,500 | 138,000 | 136,500 | 138,000 | +1.17% | 1,166 | - | -0.19% | - | - |
| 01/25 | 137,700 | 137,800 | 136,300 | 136,400 | -1.16% | 2,214 | - | -1.4% | - | - |
| 01/24 | 138,700 | 139,300 | 138,000 | 138,000 | -0.58% | 1,322 | - | -0.33% | - | - |
| 01/23 | 139,900 | 140,100 | 138,800 | 138,800 | -0.64% | 1,196 | - | +0.22% | - | - |
| 01/22 | 137,900 | 139,700 | 137,900 | 139,700 | +1.9% | 1,094 | - | +0.85% | - | - |
| 01/19 | 136,700 | 137,600 | 136,400 | 137,100 | +0.59% | 575 | - | -1.05% | - | - |
| 01/18 | 136,500 | 136,900 | 135,400 | 136,300 | -0.29% | 1,692 | - | -1.73% | - | - |
| 01/17 | 138,600 | 138,900 | 136,700 | 136,700 | -1.37% | 1,966 | - | -1.56% | - | - |
| 01/16 | 139,700 | 140,400 | 138,600 | 138,600 | -0.79% | 812 | - | -0.29% | - | - |
| 01/15 | 139,000 | 140,200 | 139,000 | 139,700 | +0.79% | 923 | - | +0.4% | - | - |
| 01/12 | 139,700 | 140,000 | 138,600 | 138,600 | -0.43% | 1,176 | - | -0.43% | - | - |
| 01/11 | 140,300 | 140,400 | 139,200 | 139,200 | -0.57% | 1,015 | - | -0.08% | - | - |
| 01/10 | 141,000 | 141,200 | 140,000 | 140,000 | -0.43% | 875 | - | +0.44% | - | - |
| 01/09 | 142,100 | 142,100 | 140,600 | 140,600 | -0.42% | 1,319 | - | +0.78% | - | - |
| 01/05 | 140,000 | 141,600 | 140,000 | 141,200 | +1.22% | 1,396 | - | +1.12% | - | - |
| 01/04 | 140,800 | 141,000 | 139,500 | 139,500 | -0.21% | 909 | - | -0.1% | - | - |
| 2023 | ||||||||||
| 12/29 | 139,500 | 140,300 | 139,200 | 139,800 | +0.22% | 529 | - | +0.06% | - | - |
| 12/28 | 137,900 | 139,800 | 137,300 | 139,500 | +1.53% | 891 | - | -0.2% | - | - |
| 12/27 | 135,700 | 137,400 | 135,500 | 137,400 | +1.4% | 1,157 | - | -1.76% | - | - |
| 12/26 | 134,500 | 135,700 | 134,100 | 135,500 | +0.89% | 1,023 | - | -3.25% | - | - |
| 12/25 | 136,800 | 136,800 | 133,900 | 134,300 | -2.33% | 1,555 | - | -4.28% | - | - |
| 12/22 | 137,400 | 137,800 | 136,700 | 137,500 | +0.15% | 804 | - | -2.22% | - | - |
| 12/21 | 138,000 | 138,700 | 137,300 | 137,300 | -1.22% | 581 | - | -2.55% | - | - |
| 12/20 | 138,100 | 139,000 | 137,700 | 139,000 | +0.72% | 768 | - | -1.57% | - | - |
| 12/19 | 139,200 | 139,200 | 137,300 | 138,000 | -1.15% | 1,092 | - | -2.42% | - | - |
| 12/18 | 139,300 | 139,600 | 138,400 | 139,600 | 0% | 654 | - | -1.43% | - | - |
| 12/15 | 138,600 | 139,600 | 138,400 | 139,600 | +0.5% | 967 | - | -1.56% | - | - |
| 12/14 | 140,200 | 140,200 | 138,500 | 138,900 | -0.43% | 611 | - | -2.18% | - | - |
| 12/13 | 140,100 | 140,300 | 139,000 | 139,500 | -0.71% | 674 | - | -1.91% | - | - |
| 12/12 | 141,000 | 141,000 | 139,700 | 140,500 | -0.21% | 542 | - | -1.33% | - | - |
| 12/11 | 139,600 | 140,800 | 139,500 | 140,800 | +0.43% | 575 | - | -1.19% | - | - |
| 12/08 | 140,200 | 140,200 | 139,400 | 140,200 | 0% | 976 | - | -1.64% | - | - |
| 12/07 | 142,000 | 142,000 | 140,100 | 140,200 | -1.48% | 654 | - | -1.68% | - | - |
| 12/06 | 141,000 | 142,400 | 141,000 | 142,300 | +0.92% | 447 | - | -0.24% | - | - |
| 12/05 | 141,400 | 141,900 | 141,000 | 141,000 | -0.28% | 455 | - | -1.1% | - | - |
| 12/04 | 140,800 | 141,500 | 140,300 | 141,400 | +0.21% | 694 | - | -0.8% | - | - |
| 12/01 | 143,500 | 143,600 | 141,100 | 141,100 | -1.47% | 662 | - | -0.94% | - | - |
| 11/30 | 143,300 | 144,100 | 142,400 | 143,200 | -0.21% | 1,145 | - | +0.56% | - | - |
| 11/29 | 141,500 | 143,500 | 141,500 | 143,500 | +1.41% | 588 | - | +0.94% | - | - |
| 11/28 | 141,300 | 142,300 | 141,200 | 141,500 | +0.14% | 584 | - | -0.32% | - | - |
| 11/27 | 141,300 | 141,800 | 140,900 | 141,300 | -0.14% | 416 | - | -0.43% | - | - |
| 11/24 | 141,600 | 142,400 | 141,500 | 141,500 | -0.07% | 369 | - | -0.29% | - | - |
| 11/22 | 142,100 | 142,100 | 141,600 | 141,600 | -0.35% | 410 | - | -0.25% | - | - |
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 | |
| 2015年 7月期 | 172,200 3/19 | 110,600 7/9 | 59,008 3/19 | 186億8370万 | 133億2730万 | +3.79% 4/28 | -17.91% 7/9 |
| 2016年 1月期 | 121,900 8/3 | 93,600 2/12 | 1,698 12/25 | 146億8895万 | 112億7880万 | +9.07% 3/8 | -11.26% 9/8 |
| 2017年 1月期 | 110,000 9/16 | 95,800 4/26 | 9,332 2/1 | 132億5500万 | 184億9965万 | +2.56% 7/3 | -4.02% 2/2 |
| 2018年 1月期 | 115,500 7/30 | 95,500 9/25 9/22 | 3,019 11/13 | 223億385万 | 184億4171万 | +6.79% 11/15 | -6.77% 2/6 |
| 2019年 1月期 | 136,300 7/12 | 107,300 12/25 | 22,720 2/4 | 423億8943万 | 207億2038万 | +8.02% 7/5 | -4.17% 2/12 |
| 2020年 1月期 | 143,700 10/9 | 78,400 3/19 | 6,293 3/13 | 446億9084万 | 243億8247万 | +8.58% 5/11 | -33.42% 3/19 |
| 2021年 1月期 | 158,700 7/28 | 113,400 8/3 | 4,237 7/28 | 493億5585万 | 352億6751万 | +5.96% 6/28 | -4.87% 8/23 |
| 2022年 1月期 | 177,800 7/27 | 128,600 1/26 | 29,060 2/2 | - | - | +8.72% 3/29 | -15.89% 1/25 |
| 2023年 1月期 | 204,700 11/1 | 151,700 7/28 | 23,647 9/16 | - | - | +11.05% 10/31 | -7.11% 8/3 |
| 2024年 1月期 | 155,100 9/19 | 131,600 1/31 | 9,016 1/29 | - | - | +4.28% 9/15 | -5.41% 10/4 |
| 最新 | 130,100 2024/4/19 | 543 | 404億6123万 | -1.65% 132,280 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/04/19 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
78,400円（2020/03/19） - 66%（1.66倍）
130,100円（4/19）