株価チャート
株価
4/19
- 前日 (4/18)
- 147,100
- 始値
- 146,400
- 高値
- 146,400
- 安値
- 142,800
- 終値 -1.7%
- 144,600
- 出来高 +17.27%
- 27,610
乖離率
- 株価（5日）
移動平均値 - -2.32%
148,040 - 株価（25日）
移動平均値 - -2.36%
148,100 - 出来高（5日）
移動平均値 - +23.61%
22,337
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 | 146,400 | 146,400 | 142,800 | 144,600 | -1.7% | 27,610 | - | -2.36% | - | - |
| 04/18 | 149,900 | 150,700 | 146,500 | 147,100 | -1.93% | 23,543 | - | -0.48% | - | - |
| 04/17 | 151,600 | 151,600 | 149,200 | 150,000 | -0.13% | 23,215 | - | +1.76% | - | - |
| 04/16 | 149,200 | 150,800 | 148,100 | 150,200 | +1.28% | 19,229 | - | +2.22% | - | - |
| 04/15 | 145,100 | 148,800 | 145,100 | 148,300 | +1.92% | 18,088 | - | +1.17% | - | - |
| 04/12 | 150,000 | 150,000 | 144,800 | 145,500 | -2.48% | 14,475 | - | -0.5% | - | - |
| 04/11 | 148,500 | 149,300 | 147,600 | 149,200 | +0.07% | 14,059 | - | +2.19% | - | - |
| 04/10 | 149,800 | 151,700 | 148,500 | 149,100 | -0.47% | 15,692 | - | +2.33% | - | - |
| 04/09 | 149,500 | 150,800 | 148,800 | 149,800 | +0.33% | 14,851 | - | +3.05% | - | - |
| 04/08 | 144,700 | 149,700 | 144,400 | 149,300 | +3.39% | 19,260 | - | +2.91% | - | - |
| 04/05 | 146,600 | 146,600 | 143,600 | 144,400 | -1.3% | 14,127 | - | -0.35% | - | - |
| 04/04 | 146,400 | 146,900 | 145,000 | 146,300 | 0% | 11,426 | - | +0.84% | - | - |
| 04/03 | 147,100 | 147,500 | 145,700 | 146,300 | -1.35% | 15,268 | - | +0.78% | - | - |
| 04/02 | 149,800 | 150,100 | 146,900 | 148,300 | -0.47% | 13,039 | - | +2.03% | - | - |
| 04/01 | 150,400 | 151,500 | 148,500 | 149,000 | -0.86% | 10,301 | - | +2.4% | - | - |
| 03/29 | 150,800 | 150,800 | 148,700 | 150,300 | +0.47% | 11,054 | - | +3.24% | - | - |
| 03/28 | 150,700 | 151,600 | 149,300 | 149,600 | -0.8% | 19,158 | - | +2.7% | - | - |
| 03/27 | 151,800 | 152,200 | 150,700 | 150,800 | +0.07% | 17,866 | - | +3.53% | - | - |
| 03/26 | 151,700 | 152,200 | 150,400 | 150,700 | -0.86% | 19,070 | - | +3.49% | - | - |
| 03/25 | 153,300 | 153,600 | 151,500 | 152,000 | -0.72% | 19,787 | - | +4.4% | - | - |
| 03/22 | 151,600 | 153,500 | 150,500 | 153,100 | +1.26% | 30,894 | - | +5.14% | - | - |
| 03/21 | 147,300 | 151,400 | 146,500 | 151,200 | +3.14% | 30,664 | - | +3.83% | - | - |
| 03/19 | 141,000 | 147,000 | 140,900 | 146,600 | +4.64% | 27,061 | - | +0.55% | - | - |
| 03/18 | 141,700 | 141,900 | 138,700 | 140,100 | -0.43% | 20,645 | - | -4.15% | - | - |
| 03/15 | 139,100 | 141,800 | 138,600 | 140,700 | +2.33% | 32,310 | - | -4.16% | - | - |
| 03/14 | 137,500 | 138,300 | 136,200 | 137,500 | +0.51% | 23,115 | - | -6.71% | - | - |
| 03/13 | 138,900 | 139,000 | 135,800 | 136,800 | -1.23% | 26,498 | - | -7.7% | - | - |
| 03/12 | 141,300 | 141,600 | 138,300 | 138,500 | -1.98% | 23,709 | - | -7.09% | - | - |
| 03/11 | 139,300 | 141,300 | 139,300 | 141,300 | +1.44% | 15,611 | - | -5.74% | - | - |
| 03/08 | 139,500 | 140,800 | 139,000 | 139,300 | -0.5% | 23,854 | - | -7.48% | - | - |
| 03/07 | 141,800 | 142,800 | 139,500 | 140,000 | -1.27% | 23,300 | - | -7.56% | - | - |
| 03/06 | 142,900 | 143,200 | 141,100 | 141,800 | +0.85% | 22,506 | - | -6.92% | - | - |
| 03/05 | 143,800 | 144,300 | 140,600 | 140,600 | -1.4% | 24,816 | - | -8.17% | - | - |
| 03/04 | 145,000 | 147,300 | 142,000 | 142,600 | -1.52% | 28,145 | - | -7.36% | - | - |
| 03/01 | 149,500 | 149,600 | 144,800 | 144,800 | -2.75% | 16,556 | - | -6.35% | - | - |
| 02/29 | 148,100 | 149,200 | 146,500 | 148,900 | +0.4% | 34,225 | - | -4.12% | - | - |
| 02/28 | 149,400 | 149,800 | 148,100 | 148,300 | -1.85% | 24,897 | - | -4.86% | - | - |
| 02/27 | 152,500 | 153,700 | 151,100 | 151,100 | -0.72% | 37,122 | - | -3.46% | - | - |
| 02/26 | 152,000 | 154,100 | 151,900 | 152,200 | +1% | 14,559 | - | -3% | - | - |
| 02/22 | 149,800 | 152,000 | 149,200 | 150,700 | -1.25% | 14,618 | - | -4.13% | - | - |
| 02/21 | 149,900 | 152,700 | 149,600 | 152,600 | +2.14% | 15,669 | - | -3.18% | - | - |
| 02/20 | 151,100 | 152,400 | 149,000 | 149,400 | -0.27% | 11,163 | - | -5.43% | - | - |
| 02/19 | 150,600 | 151,100 | 148,700 | 149,800 | -0.2% | 10,765 | - | -5.54% | - | - |
| 02/16 | 152,100 | 152,500 | 149,600 | 150,100 | -1.44% | 16,466 | - | -5.66% | - | - |
| 02/15 | 153,500 | 154,100 | 152,200 | 152,300 | -0.59% | 11,374 | - | -4.56% | - | - |
| 02/14 | 156,400 | 156,400 | 153,000 | 153,200 | -1.67% | 12,075 | - | -4.25% | - | - |
| 02/13 | 156,700 | 156,900 | 155,300 | 155,800 | -0.06% | 9,565 | - | -2.87% | - | - |
| 02/09 | 157,200 | 157,200 | 155,500 | 155,900 | -0.06% | 11,526 | - | -3.05% | - | - |
| 02/08 | 156,300 | 157,300 | 155,700 | 156,000 | +0.45% | 9,040 | - | -3.16% | - | - |
| 02/07 | 158,100 | 158,500 | 155,200 | 155,300 | -1.65% | 13,553 | - | -3.81% | - | - |
| 02/06 | 158,400 | 158,800 | 157,700 | 157,900 | -0.38% | 8,470 | - | -2.39% | - | - |
| 02/05 | 159,200 | 160,400 | 158,400 | 158,500 | -0.44% | 8,574 | - | -2.12% | - | - |
| 02/02 | 159,400 | 159,700 | 158,600 | 159,200 | +0.82% | 8,439 | - | -1.72% | - | - |
| 02/01 | 159,900 | 160,200 | 157,100 | 157,900 | -2.17% | 15,299 | - | -2.54% | - | - |
| 01/31 | 161,000 | 162,600 | 160,800 | 161,400 | -0.55% | 11,211 | - | -0.47% | - | - |
| 01/30 | 161,500 | 162,700 | 160,800 | 162,300 | +0.74% | 11,130 | - | +0.07% | - | - |
| 01/29 | 160,900 | 161,700 | 160,400 | 161,100 | +0.12% | 7,429 | - | -0.68% | - | - |
| 01/26 | 161,000 | 161,400 | 160,400 | 160,900 | +0.56% | 6,597 | - | -0.87% | - | - |
| 01/25 | 160,600 | 161,000 | 159,800 | 160,000 | -1.11% | 7,259 | - | -1.53% | - | - |
| 01/24 | 163,700 | 163,800 | 161,800 | 161,800 | -0.86% | 6,204 | - | -0.57% | - | - |
| 01/23 | 164,500 | 164,600 | 162,900 | 163,200 | -0.67% | 8,045 | - | +0.18% | - | - |
| 01/22 | 161,200 | 164,400 | 161,200 | 164,300 | +2.05% | 7,776 | - | +0.75% | - | - |
| 01/19 | 161,000 | 161,400 | 160,300 | 161,000 | +1% | 6,121 | - | -1.35% | - | - |
| 01/18 | 160,800 | 160,900 | 158,300 | 159,400 | -0.93% | 10,828 | - | -2.46% | - | - |
| 01/17 | 161,800 | 162,200 | 160,700 | 160,900 | -0.62% | 9,356 | - | -1.67% | - | - |
| 01/16 | 164,700 | 164,700 | 161,700 | 161,900 | -1.52% | 6,510 | - | -1.17% | - | - |
| 01/15 | 162,600 | 164,700 | 162,300 | 164,400 | +0.98% | 8,380 | - | +0.23% | - | - |
| 01/12 | 162,200 | 162,900 | 161,300 | 162,800 | +0.37% | 10,324 | - | -0.76% | - | - |
| 01/11 | 162,700 | 163,300 | 162,200 | 162,200 | -0.25% | 8,983 | - | -1.17% | - | - |
| 01/10 | 162,800 | 164,100 | 162,600 | 162,600 | -0.49% | 8,846 | - | -1.03% | - | - |
| 01/09 | 165,000 | 165,100 | 162,300 | 163,400 | -1.39% | 9,610 | - | -0.72% | - | - |
| 01/05 | 164,600 | 166,400 | 163,400 | 165,700 | +1.66% | 10,704 | - | +0.56% | - | - |
| 01/04 | 166,400 | 166,400 | 162,800 | 163,000 | -1.21% | 5,877 | - | -1.16% | - | - |
| 2023 | ||||||||||
| 12/29 | 163,600 | 165,400 | 163,600 | 165,000 | +0.92% | 5,842 | - | -0.09% | - | - |
| 12/28 | 162,800 | 164,000 | 162,000 | 163,500 | +1.05% | 6,443 | - | -1.1% | - | - |
| 12/27 | 160,800 | 161,800 | 160,400 | 161,800 | +1.25% | 8,421 | - | -2.27% | - | - |
| 12/26 | 160,100 | 160,400 | 159,400 | 159,800 | -0.25% | 5,827 | - | -3.66% | - | - |
| 12/25 | 160,700 | 161,200 | 159,800 | 160,200 | -0.87% | 4,852 | - | -3.68% | - | - |
| 12/22 | 161,800 | 162,700 | 160,700 | 161,600 | -0.06% | 7,284 | - | -3.07% | - | - |
| 12/21 | 162,000 | 163,000 | 161,500 | 161,700 | -0.74% | 5,208 | - | -3.21% | - | - |
| 12/20 | 163,000 | 163,800 | 161,800 | 162,900 | -0.61% | 8,909 | - | -2.7% | - | - |
| 12/19 | 165,000 | 165,100 | 163,100 | 163,900 | -0.67% | 8,121 | - | -2.24% | - | - |
| 12/18 | 165,500 | 166,000 | 164,500 | 165,000 | -0.72% | 6,459 | - | -1.68% | - | - |
| 12/15 | 165,500 | 166,700 | 165,500 | 166,200 | -0.12% | 14,092 | - | -1.01% | - | - |
| 12/14 | 167,400 | 167,400 | 165,900 | 166,400 | -0.66% | 5,688 | - | -0.9% | - | - |
| 12/13 | 167,200 | 167,500 | 166,100 | 167,500 | +0.24% | 7,009 | - | -0.24% | - | - |
| 12/12 | 168,000 | 168,100 | 165,700 | 167,100 | +0.36% | 8,608 | - | -0.46% | - | - |
| 12/11 | 165,700 | 166,900 | 164,700 | 166,500 | +1.09% | 4,381 | - | -0.9% | - | - |
| 12/08 | 165,200 | 165,400 | 164,000 | 164,700 | -0.54% | 12,915 | - | -2.04% | - | - |
| 12/07 | 166,600 | 166,800 | 165,300 | 165,600 | -0.84% | 9,511 | - | -1.59% | - | - |
| 12/06 | 165,800 | 167,000 | 165,400 | 167,000 | +1.15% | 8,648 | - | -0.79% | - | - |
| 12/05 | 165,100 | 165,100 | 163,900 | 165,100 | +0.43% | 6,089 | - | -1.86% | - | - |
| 12/04 | 165,500 | 165,800 | 163,100 | 164,400 | -1.44% | 12,580 | - | -2.38% | - | - |
| 12/01 | 169,800 | 169,800 | 166,700 | 166,800 | -1.77% | 11,582 | - | -1.02% | - | - |
| 11/30 | 168,300 | 169,800 | 166,500 | 169,800 | +0.89% | 22,955 | - | +0.74% | - | - |
| 11/29 | 168,300 | 169,000 | 167,500 | 168,300 | -0.36% | 6,690 | - | -0.04% | - | - |
| 11/28 | 169,600 | 169,600 | 168,300 | 168,900 | -0.06% | 6,497 | - | +0.34% | - | - |
| 11/27 | 168,700 | 169,500 | 168,200 | 169,000 | -0.18% | 5,418 | - | +0.42% | - | - |
| 11/24 | 169,500 | 170,000 | 169,000 | 169,300 | -0.18% | 5,273 | - | +0.61% | - | - |
| 11/22 | 169,600 | 169,800 | 168,400 | 169,600 | +0.06% | 7,755 | - | +0.8% | - | - |
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 2月期 | 176,200 6/1 | 132,800 1/21 | 126,597 11/30 | 6558億1816万 | 4942億8292万 | +8.75% 2/8 | -9.21% 6/27 |
| 2017年 2月期 | 178,500 1/10 | 145,300 8/31 | 42,863 3/17 | 7466億8870万 | 6078億878万 | +4.33% 12/20 | -7.15% 7/5 |
| 2018年 2月期 | 159,500 8/28 | 136,000 11/15 | 59,381 3/2 | 6893億2710万 | 5689億568万 | +7.64% 1/24 | -4.67% 2/14 |
| 2019年 2月期 | 189,500 8/19 | 138,700 12/25 | 73,899 3/4 | 8617億1335万 | 5994億3366万 | +7.29% 8/19 | -3.54% 6/21 |
| 2020年 2月期 | 209,300 10/29 | 78,800 3/19 | 174,333 5/29 | 9517億4989万 | 3715億5776万 | +16.28% 6/8 | -52.82% 3/19 |
| 2021年 2月期 | 186,400 6/9 | 123,900 10/29 | 59,153 9/18 | 8789億1328万 | 5842億1328万 | +11.41% 2/16 | -6.47% 10/30 |
| 2022年 2月期 | 172,700 10/14 | 137,300 1/21 | 40,883 5/31 | 8143億1504万 | - | +6.26% 3/29 | -11.26% 1/20 |
| 2023年 2月期 | 174,700 8/29 | 145,700 3/20 | 41,845 5/31 | - | - | +7.23% 11/1 | -5.93% 12/20 |
| 2024年 2月期 | 174,000 9/6 9/5 | 146,500 2/29 | 37,122 2/27 | - | - | +5.14% 3/22 | -8.17% 3/5 |
| 最新 | 144,600 2024/4/19 | 27,610 | 6818億1792万 | -2.36% 148,100 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/19 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
78,800円（2020/03/19） - 84%（1.84倍）
144,600円（4/19）