株価チャート
株価
4/22
- 前日 (4/19)
- 108,000
- 始値
- 107,900
- 高値
- 108,400
- 安値
- 107,500
- 終値 -0.19%
- 107,800
- 出来高 +52.76%
- 967
乖離率
- 株価（5日）
移動平均値 - -0.3%
108,120 - 株価（25日）
移動平均値 - -0.31%
108,136 - 出来高（5日）
移動平均値 - +47.18%
657
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 107,900 | 108,400 | 107,500 | 107,800 | -0.19% | 967 | - | -0.31% | - | - |
| 04/19 | 107,800 | 108,800 | 106,800 | 108,000 | +0.19% | 633 | - | +0.05% | - | - |
| 04/18 | 108,200 | 108,700 | 107,800 | 107,800 | -0.37% | 396 | - | +0.07% | - | - |
| 04/17 | 108,800 | 109,000 | 107,800 | 108,200 | -0.55% | 519 | - | +0.68% | - | - |
| 04/16 | 107,900 | 109,100 | 107,900 | 108,800 | +0.46% | 770 | - | +1.51% | - | - |
| 04/15 | 108,400 | 108,900 | 108,000 | 108,300 | -0.09% | 502 | - | +1.32% | - | - |
| 04/12 | 110,100 | 110,100 | 107,800 | 108,400 | -1.36% | 750 | - | +1.65% | - | - |
| 04/11 | 108,800 | 109,900 | 108,200 | 109,900 | +0.92% | 928 | - | +3.28% | - | - |
| 04/10 | 110,100 | 110,800 | 108,900 | 108,900 | -0.82% | 784 | - | +2.63% | - | - |
| 04/09 | 109,300 | 110,300 | 109,100 | 109,800 | 0% | 622 | - | +3.73% | - | - |
| 04/08 | 108,600 | 109,800 | 108,400 | 109,800 | +1.48% | 841 | - | +4.02% | - | - |
| 04/05 | 108,700 | 109,100 | 107,500 | 108,200 | -0.73% | 840 | - | +2.86% | - | - |
| 04/04 | 108,900 | 109,000 | 108,300 | 109,000 | +0.37% | 444 | - | +3.86% | - | - |
| 04/03 | 109,300 | 109,300 | 108,200 | 108,600 | -0.46% | 779 | - | +3.67% | - | - |
| 04/02 | 110,200 | 110,200 | 108,700 | 109,100 | -1% | 676 | - | +4.34% | - | - |
| 04/01 | 109,200 | 110,500 | 108,400 | 110,200 | +1.47% | 1,450 | - | +5.62% | - | - |
| 03/29 | 108,600 | 109,600 | 107,600 | 108,600 | +1.5% | 2,823 | - | +4.39% | - | - |
| 03/28 | 108,500 | 108,500 | 107,000 | 107,000 | -1.02% | 854 | - | +3.07% | - | - |
| 03/27 | 107,500 | 108,700 | 107,500 | 108,100 | +0.56% | 1,193 | - | +4.29% | - | - |
| 03/26 | 108,100 | 108,100 | 107,100 | 107,500 | -0.19% | 909 | - | +3.94% | - | - |
| 03/25 | 108,100 | 108,300 | 107,200 | 107,700 | -0.09% | 891 | - | +4.3% | - | - |
| 03/22 | 107,200 | 108,300 | 106,600 | 107,800 | +0.65% | 1,263 | - | +4.57% | - | - |
| 03/21 | 106,000 | 107,300 | 105,100 | 107,100 | +1.42% | 1,878 | - | +4.05% | - | - |
| 03/19 | 103,900 | 106,200 | 103,700 | 105,600 | +2.33% | 2,278 | - | +2.64% | - | - |
| 03/18 | 103,900 | 104,000 | 102,300 | 103,200 | +0.19% | 1,894 | - | +0.31% | - | - |
| 03/15 | 103,000 | 104,400 | 102,800 | 103,000 | +0.39% | 1,661 | - | +0.01% | - | - |
| 03/14 | 101,300 | 102,600 | 101,300 | 102,600 | +1.38% | 1,095 | - | -0.49% | - | - |
| 03/13 | 101,700 | 101,900 | 100,600 | 101,200 | +0.1% | 1,009 | - | -2.01% | - | - |
| 03/12 | 101,700 | 101,700 | 100,400 | 101,100 | -0.49% | 1,453 | - | -2.34% | - | - |
| 03/11 | 101,900 | 102,400 | 101,000 | 101,600 | -0.29% | 1,366 | - | -2.08% | - | - |
| 03/08 | 102,200 | 102,900 | 101,700 | 101,900 | -0.88% | 1,322 | - | -1.96% | - | - |
| 03/07 | 103,000 | 103,000 | 102,200 | 102,800 | +0.39% | 1,335 | - | -1.3% | - | - |
| 03/06 | 102,300 | 103,000 | 102,100 | 102,400 | +0.1% | 938 | - | -1.85% | - | - |
| 03/05 | 102,500 | 102,600 | 101,800 | 102,300 | -0.1% | 774 | - | -2.26% | - | - |
| 03/04 | 101,100 | 102,500 | 101,100 | 102,400 | +1.49% | 1,423 | - | -2.48% | - | - |
| 03/01 | 101,600 | 101,800 | 100,700 | 100,900 | -0.98% | 2,769 | - | -4.22% | - | - |
| 02/29 | 103,700 | 103,700 | 100,700 | 101,900 | -2.21% | 4,513 | - | -3.64% | - | - |
| 02/28 | 104,400 | 104,400 | 103,300 | 104,200 | +0.39% | 1,244 | - | -1.81% | - | - |
| 02/27 | 103,500 | 104,200 | 102,900 | 103,800 | +0.29% | 1,323 | - | -2.45% | - | - |
| 02/26 | 102,300 | 103,500 | 102,100 | 103,500 | +0.98% | 1,709 | - | -2.96% | - | - |
| 02/22 | 103,000 | 103,100 | 101,500 | 102,500 | -0.77% | 2,163 | - | -4.11% | - | - |
| 02/21 | 103,100 | 103,700 | 102,700 | 103,300 | +0.39% | 1,079 | - | -3.63% | - | - |
| 02/20 | 102,800 | 103,700 | 102,800 | 102,900 | +0.39% | 1,135 | - | -4.26% | - | - |
| 02/19 | 103,400 | 103,500 | 102,400 | 102,500 | -0.68% | 1,532 | - | -4.93% | - | - |
| 02/16 | 103,400 | 103,800 | 102,400 | 103,200 | -0.19% | 1,904 | - | -4.57% | - | - |
| 02/15 | 104,200 | 104,400 | 102,900 | 103,400 | -0.58% | 1,738 | - | -4.65% | - | - |
| 02/14 | 105,600 | 105,600 | 103,900 | 104,000 | -1.7% | 2,633 | - | -4.34% | - | - |
| 02/13 | 105,600 | 106,100 | 105,400 | 105,800 | +0.28% | 1,826 | - | -2.94% | - | - |
| 02/09 | 106,100 | 106,400 | 105,500 | 105,500 | -0.47% | 1,263 | - | -3.36% | - | - |
| 02/08 | 106,100 | 106,500 | 105,800 | 106,000 | 0% | 1,217 | - | -3.03% | - | - |
| 02/07 | 106,800 | 106,800 | 106,000 | 106,000 | -0.84% | 1,344 | - | -3.16% | - | - |
| 02/06 | 107,000 | 107,300 | 106,600 | 106,900 | -0.28% | 936 | - | -2.47% | - | - |
| 02/05 | 106,500 | 108,000 | 106,500 | 107,200 | +0.19% | 1,499 | - | -2.25% | - | - |
| 02/02 | 106,600 | 107,100 | 106,400 | 107,000 | +0.94% | 1,195 | - | -2.43% | - | - |
| 02/01 | 107,300 | 107,300 | 106,000 | 106,000 | -1.3% | 2,925 | - | -3.33% | - | - |
| 01/31 | 107,200 | 107,900 | 107,100 | 107,400 | +0.09% | 2,059 | - | -2.17% | - | - |
| 01/30 | 108,400 | 108,400 | 107,300 | 107,300 | -3.07% | 2,506 | - | -2.31% | - | - |
| 01/29 | 110,500 | 111,200 | 110,500 | 110,700 | -0.18% | 7,756 | - | +0.7% | - | - |
| 01/26 | 110,200 | 110,900 | 110,100 | 110,900 | +0.09% | 1,105 | - | +0.94% | - | - |
| 01/25 | 111,000 | 111,100 | 110,400 | 110,800 | -0.27% | 1,538 | - | +0.91% | - | - |
| 01/24 | 111,500 | 111,700 | 111,100 | 111,100 | +0.09% | 830 | - | +1.25% | - | - |
| 01/23 | 111,400 | 111,500 | 111,000 | 111,000 | -0.45% | 1,092 | - | +1.2% | - | - |
| 01/22 | 110,000 | 111,500 | 110,000 | 111,500 | +1.46% | 1,427 | - | +1.68% | - | - |
| 01/19 | 110,000 | 110,300 | 109,600 | 109,900 | +0.46% | 714 | - | +0.26% | - | - |
| 01/18 | 110,500 | 110,500 | 109,100 | 109,400 | -0.55% | 1,496 | - | -0.23% | - | - |
| 01/17 | 111,100 | 111,300 | 110,000 | 110,000 | -0.54% | 964 | - | +0.27% | - | - |
| 01/16 | 111,600 | 111,600 | 110,600 | 110,600 | -0.54% | 876 | - | +0.82% | - | - |
| 01/15 | 110,800 | 111,500 | 110,800 | 111,200 | +0.36% | 733 | - | +1.37% | - | - |
| 01/12 | 111,000 | 111,100 | 110,500 | 110,800 | +0.18% | 1,058 | - | +1.06% | - | - |
| 01/11 | 110,400 | 111,200 | 110,300 | 110,600 | +0.18% | 669 | - | +0.91% | - | - |
| 01/10 | 111,000 | 111,400 | 110,400 | 110,400 | -0.54% | 803 | - | +0.75% | - | - |
| 01/09 | 110,100 | 111,000 | 110,100 | 111,000 | +0.82% | 1,055 | - | +1.22% | - | - |
| 01/05 | 109,300 | 110,400 | 109,100 | 110,100 | +1.01% | 1,121 | - | +0.45% | - | - |
| 01/04 | 109,900 | 110,200 | 109,000 | 109,000 | -0.64% | 1,047 | - | -0.5% | - | - |
| 2023 | ||||||||||
| 12/29 | 109,400 | 109,800 | 109,000 | 109,700 | -0.09% | 1,190 | - | +0.14% | - | - |
| 12/28 | 108,800 | 110,000 | 108,500 | 109,800 | +1.39% | 692 | - | +0.26% | - | - |
| 12/27 | 107,900 | 108,300 | 107,400 | 108,300 | +1.21% | 1,251 | - | -1.09% | - | - |
| 12/26 | 107,700 | 107,900 | 106,200 | 107,000 | +0.19% | 1,829 | - | -2.28% | - | - |
| 12/25 | 108,800 | 108,800 | 106,800 | 106,800 | -2.2% | 1,954 | - | -2.5% | - | - |
| 12/22 | 108,700 | 109,200 | 108,500 | 109,200 | +0.37% | 696 | - | -0.35% | - | - |
| 12/21 | 109,000 | 109,600 | 108,500 | 108,800 | -0.82% | 626 | - | -0.7% | - | - |
| 12/20 | 109,000 | 109,700 | 108,600 | 109,700 | +0.55% | 785 | - | +0.14% | - | - |
| 12/19 | 109,300 | 109,300 | 108,400 | 109,100 | -0.18% | 917 | - | -0.37% | - | - |
| 12/18 | 109,000 | 109,300 | 108,500 | 109,300 | +0.28% | 839 | - | -0.14% | - | - |
| 12/15 | 110,000 | 110,100 | 108,800 | 109,000 | -0.91% | 1,365 | - | -0.39% | - | - |
| 12/14 | 110,200 | 110,600 | 109,500 | 110,000 | -0.18% | 592 | - | +0.56% | - | - |
| 12/13 | 110,200 | 110,400 | 109,800 | 110,200 | -0.36% | 324 | - | +0.79% | - | - |
| 12/12 | 111,200 | 111,200 | 110,200 | 110,600 | 0% | 477 | - | +1.12% | - | - |
| 12/11 | 110,300 | 111,000 | 110,000 | 110,600 | -0.09% | 734 | - | +1.05% | - | - |
| 12/08 | 109,900 | 110,700 | 109,600 | 110,700 | +0.64% | 1,181 | - | +1.04% | - | - |
| 12/07 | 110,200 | 110,300 | 109,500 | 110,000 | -0.54% | 622 | - | +0.37% | - | - |
| 12/06 | 109,900 | 110,600 | 109,800 | 110,600 | +0.91% | 544 | - | +0.81% | - | - |
| 12/05 | 109,800 | 110,000 | 109,300 | 109,600 | -0.36% | 398 | - | -0.21% | - | - |
| 12/04 | 109,900 | 110,400 | 109,400 | 110,000 | +0.09% | 615 | - | -0.01% | - | - |
| 12/01 | 112,400 | 112,400 | 109,900 | 109,900 | -2.31% | 1,108 | - | -0.19% | - | - |
| 11/30 | 109,600 | 112,500 | 109,500 | 112,500 | +2.65% | 3,721 | - | +2.05% | - | - |
| 11/29 | 108,700 | 109,700 | 108,600 | 109,600 | +0.74% | 626 | - | -0.55% | - | - |
| 11/28 | 109,000 | 109,300 | 108,700 | 108,800 | -0.18% | 482 | - | -1.38% | - | - |
| 11/27 | 108,800 | 109,000 | 108,700 | 109,000 | +0.18% | 345 | - | -1.34% | - | - |
| 11/24 | 109,100 | 109,300 | 108,800 | 108,800 | -0.27% | 531 | - | -1.7% | - | - |
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 | |
| 2016年 1月期 | 101,700 6/30 | 73,000 9/8 | 59,099 6/30 | 166億1167万 | 119億2382万 | +7.85% 3/9 | -14.23% 9/8 |
| 2017年 1月期 | 92,900 8/1 | 79,100 11/9 | 15,646 8/1 | 151億7428万 | 223億8530万 | +3.01% 12/8 | -3.96% 2/3 2/2 |
| 2018年 1月期 | 98,900 7/20 7/13 | 83,200 9/11 9/6 | 5,114 2/20 | 451億5774万 | 235億4560万 | +4.37% 10/10 | -3.95% 2/6 |
| 2019年 1月期 | 121,300 7/12 | 81,400 12/25 | 9,330 8/28 | 611億4733万 | 410億3374万 | +8.33% 7/11 | -7.09% 12/25 |
| 2020年 1月期 | 126,200 10/9 | 67,100 3/19 | 6,180 3/19 | 747億8612万 | 397億6346万 | +12.83% 5/11 | -28.2% 3/19 |
| 2021年 1月期 | 133,900 7/28 | 92,200 8/3 | 7,718 7/29 | 856億227万 | 546億3772万 | +6.04% 6/10 | -7.19% 8/3 |
| 2022年 1月期 | 141,500 6/7 | 113,500 10/5 | 19,539 6/17 | - | 873億5255万 | +6.91% 4/1 | -7.03% 1/28 |
| 2023年 1月期 | 128,500 9/7 | 107,100 3/20 | 12,281 8/1 | - | - | +3.91% 5/9 | -5.74% 1/19 |
| 2024年 1月期 | 117,600 9/21 9/20 | 106,200 12/26 | 7,756 1/29 | - | - | +2.44% 9/20 | -4.93% 2/19 |
| 最新 | 107,800 2024/4/22 | 967 | 829億6568万 | -0.31% 108,136 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/22 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
67,100円（2020/03/19） - 61%（1.61倍）
107,800円（4/22）