株価チャート
株価
5/17
- 前日 (5/16)
- 123,200
- 始値
- 122,500
- 高値
- 123,800
- 安値
- 122,500
- 終値 +0.16%
- 123,400
- 出来高 +17.72%
- 465
乖離率
- 株価（5日）
移動平均値 - -0.02%
123,420 - 株価（25日）
移動平均値 - +1.56%
121,504 - 出来高（5日）
移動平均値 - +3.33%
450
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 122,500 | 123,800 | 122,500 | 123,400 | +0.16% | 465 | - | +1.56% | - | - |
| 05/16 | 123,300 | 123,300 | 122,600 | 123,200 | -0.08% | 395 | - | +1.47% | - | - |
| 05/15 | 123,500 | 123,800 | 122,700 | 123,300 | -0.24% | 447 | - | +1.69% | - | - |
| 05/14 | 123,600 | 123,900 | 123,000 | 123,600 | 0% | 393 | - | +2.13% | - | - |
| 05/13 | 122,200 | 123,600 | 121,900 | 123,600 | +1.06% | 548 | - | +2.3% | - | - |
| 05/10 | 122,100 | 122,300 | 121,400 | 122,300 | +0.16% | 766 | - | +1.4% | - | - |
| 05/09 | 122,300 | 122,800 | 121,800 | 122,100 | +0.25% | 309 | - | +1.38% | - | - |
| 05/08 | 122,400 | 123,100 | 121,800 | 121,800 | -0.49% | 295 | - | +1.25% | - | - |
| 05/07 | 123,500 | 123,500 | 122,200 | 122,400 | -0.65% | 584 | - | +1.81% | - | - |
| 05/02 | 122,300 | 123,600 | 121,900 | 123,200 | +0.9% | 589 | - | +2.58% | - | - |
| 05/01 | 122,200 | 122,300 | 120,800 | 122,100 | -0.16% | 744 | - | +1.76% | - | - |
| 04/30 | 121,100 | 122,600 | 121,000 | 122,300 | +1.07% | 1,190 | - | +2.01% | - | - |
| 04/26 | 120,100 | 121,000 | 119,400 | 121,000 | +0.75% | 460 | - | +1.01% | - | - |
| 04/25 | 120,000 | 120,800 | 119,600 | 120,100 | -0.08% | 516 | - | +0.33% | - | - |
| 04/24 | 120,600 | 121,100 | 119,900 | 120,200 | -0.33% | 395 | - | +0.52% | - | - |
| 04/23 | 120,400 | 121,800 | 120,300 | 120,600 | +0.08% | 1,165 | - | +0.99% | - | - |
| 04/22 | 120,200 | 121,000 | 119,700 | 120,500 | +0.75% | 875 | - | +1.13% | - | - |
| 04/19 | 120,000 | 120,800 | 118,700 | 119,600 | -0.08% | 818 | - | +0.59% | - | - |
| 04/18 | 119,900 | 120,400 | 119,500 | 119,700 | -0.17% | 176 | - | +0.88% | - | - |
| 04/17 | 120,200 | 120,600 | 119,700 | 119,900 | +0.08% | 346 | - | +1.32% | - | - |
| 04/16 | 120,500 | 120,600 | 119,500 | 119,800 | -0.33% | 410 | - | +1.48% | - | - |
| 04/15 | 120,600 | 120,700 | 119,900 | 120,200 | -0.41% | 482 | - | +2.07% | - | - |
| 04/12 | 121,500 | 121,500 | 120,000 | 120,700 | -0.74% | 515 | - | +2.75% | - | - |
| 04/11 | 120,000 | 121,600 | 119,800 | 121,600 | +1% | 684 | - | +3.78% | - | - |
| 04/10 | 121,000 | 121,800 | 120,200 | 120,400 | -0.66% | 505 | - | +3% | - | - |
| 04/09 | 119,300 | 121,300 | 119,300 | 121,200 | +1.85% | 1,156 | - | +3.95% | - | - |
| 04/08 | 117,700 | 119,300 | 117,300 | 119,000 | +1.1% | 750 | - | +2.33% | - | - |
| 04/05 | 118,100 | 118,400 | 117,100 | 117,700 | -0.76% | 866 | - | +1.41% | - | - |
| 04/04 | 117,700 | 118,600 | 117,500 | 118,600 | +0.25% | 638 | - | +2.31% | - | - |
| 04/03 | 117,900 | 118,400 | 117,000 | 118,300 | +0.34% | 740 | - | +2.2% | - | - |
| 04/02 | 118,700 | 119,200 | 117,500 | 117,900 | -0.67% | 607 | - | +1.92% | - | - |
| 04/01 | 119,100 | 120,600 | 118,300 | 118,700 | -1.08% | 1,094 | - | +2.65% | - | - |
| 03/29 | 119,100 | 120,000 | 118,200 | 120,000 | +0.59% | 1,671 | - | +3.88% | - | - |
| 03/28 | 120,200 | 120,200 | 118,800 | 119,300 | -0.75% | 683 | - | +3.39% | - | - |
| 03/27 | 120,000 | 120,300 | 119,600 | 120,200 | +0.33% | 790 | - | +4.25% | - | - |
| 03/26 | 119,500 | 119,900 | 118,800 | 119,800 | +0.08% | 831 | - | +4.04% | - | - |
| 03/25 | 118,800 | 119,700 | 118,700 | 119,700 | +0.67% | 773 | - | +4.07% | - | - |
| 03/22 | 117,800 | 119,400 | 117,500 | 118,900 | +1.62% | 1,614 | - | +3.46% | - | - |
| 03/21 | 116,700 | 117,500 | 115,800 | 117,000 | +0.78% | 1,092 | - | +1.84% | - | - |
| 03/19 | 114,800 | 116,500 | 114,200 | 116,100 | +1.93% | 1,440 | - | +0.99% | - | - |
| 03/18 | 114,900 | 114,900 | 113,500 | 113,900 | -0.44% | 782 | - | -1.04% | - | - |
| 03/15 | 114,200 | 115,300 | 113,600 | 114,400 | +0.88% | 1,133 | - | -0.8% | - | - |
| 03/14 | 112,500 | 113,400 | 111,900 | 113,400 | +1.52% | 825 | - | -1.84% | - | - |
| 03/13 | 113,000 | 113,100 | 111,300 | 111,700 | -0.89% | 929 | - | -3.54% | - | - |
| 03/12 | 112,900 | 112,900 | 111,700 | 112,700 | +0.09% | 759 | - | -2.97% | - | - |
| 03/11 | 112,500 | 113,500 | 111,900 | 112,600 | -0.18% | 1,173 | - | -3.35% | - | - |
| 03/08 | 112,900 | 113,800 | 112,400 | 112,800 | -0.62% | 1,046 | - | -3.44% | - | - |
| 03/07 | 114,900 | 114,900 | 113,000 | 113,500 | -0.96% | 1,095 | - | -3.1% | - | - |
| 03/06 | 112,800 | 114,700 | 112,800 | 114,600 | +1.51% | 2,336 | - | -2.39% | - | - |
| 03/05 | 113,800 | 114,200 | 112,800 | 112,900 | -0.62% | 1,277 | - | -4.02% | - | - |
| 03/04 | 113,400 | 114,200 | 113,400 | 113,600 | +0.18% | 1,164 | - | -3.67% | - | - |
| 03/01 | 114,000 | 114,200 | 113,100 | 113,400 | -0.53% | 961 | - | -4.03% | - | - |
| 02/29 | 114,100 | 114,700 | 113,500 | 114,000 | -0.26% | 1,817 | - | -3.74% | - | - |
| 02/28 | 113,600 | 114,600 | 113,000 | 114,300 | -2.06% | 4,999 | - | -3.69% | - | - |
| 02/27 | 116,700 | 117,400 | 116,000 | 116,700 | 0% | 2,814 | - | -1.9% | - | - |
| 02/26 | 116,300 | 117,600 | 116,000 | 116,700 | +0.86% | 2,037 | - | -1.95% | - | - |
| 02/22 | 116,500 | 116,800 | 114,800 | 115,700 | -0.94% | 3,178 | - | -2.84% | - | - |
| 02/21 | 117,700 | 117,900 | 116,300 | 116,800 | -0.34% | 1,716 | - | -2% | - | - |
| 02/20 | 116,700 | 117,800 | 116,600 | 117,200 | +0.86% | 1,833 | - | -1.73% | - | - |
| 02/19 | 116,800 | 116,900 | 115,700 | 116,200 | -0.51% | 2,006 | - | -2.65% | - | - |
| 02/16 | 117,300 | 118,000 | 116,600 | 116,800 | -0.43% | 1,818 | - | -2.23% | - | - |
| 02/15 | 118,000 | 118,100 | 116,600 | 117,300 | -0.42% | 2,280 | - | -1.88% | - | - |
| 02/14 | 119,100 | 119,100 | 117,600 | 117,800 | -1.01% | 1,624 | - | -1.51% | - | - |
| 02/13 | 120,300 | 120,300 | 118,900 | 119,000 | -0.42% | 1,068 | - | -0.56% | - | - |
| 02/09 | 120,500 | 120,600 | 119,500 | 119,500 | -0.08% | 888 | - | -0.16% | - | - |
| 02/08 | 119,800 | 120,300 | 119,100 | 119,600 | +0.25% | 774 | - | -0.05% | - | - |
| 02/07 | 120,900 | 121,200 | 119,300 | 119,300 | -0.83% | 1,399 | - | -0.27% | - | - |
| 02/06 | 120,300 | 120,900 | 119,600 | 120,300 | 0% | 1,119 | - | +0.61% | - | - |
| 02/05 | 121,900 | 121,900 | 120,300 | 120,300 | -1.07% | 1,338 | - | +0.76% | - | - |
| 02/02 | 121,100 | 122,400 | 121,100 | 121,600 | +0.83% | 1,158 | - | +2.04% | - | - |
| 02/01 | 121,000 | 121,600 | 120,600 | 120,600 | 0% | 1,688 | - | +1.43% | - | - |
| 01/31 | 120,500 | 120,800 | 119,900 | 120,600 | +0.08% | 1,517 | - | +1.57% | - | - |
| 01/30 | 120,200 | 121,100 | 120,200 | 120,500 | +0.33% | 904 | - | +1.67% | - | - |
| 01/29 | 120,500 | 120,700 | 119,900 | 120,100 | -0.08% | 1,076 | - | +1.48% | - | - |
| 01/26 | 120,100 | 120,600 | 119,900 | 120,200 | +0.59% | 613 | - | +1.69% | - | - |
| 01/25 | 120,100 | 120,100 | 119,100 | 119,500 | -0.5% | 788 | - | +1.2% | - | - |
| 01/24 | 120,900 | 121,200 | 120,000 | 120,100 | -0.17% | 518 | - | +1.78% | - | - |
| 01/23 | 120,800 | 121,200 | 120,300 | 120,300 | -0.82% | 820 | - | +2.07% | - | - |
| 01/22 | 119,100 | 121,400 | 119,100 | 121,300 | +2.54% | 1,777 | - | +3.03% | - | - |
| 01/19 | 118,300 | 118,800 | 118,200 | 118,300 | +0.25% | 615 | - | +0.63% | - | - |
| 01/18 | 118,300 | 118,600 | 117,700 | 118,000 | -0.25% | 966 | - | +0.4% | - | - |
| 01/17 | 118,800 | 119,300 | 118,300 | 118,300 | -0.59% | 657 | - | +0.72% | - | - |
| 01/16 | 119,500 | 120,100 | 119,000 | 119,000 | -0.5% | 507 | - | +1.37% | - | - |
| 01/15 | 118,800 | 120,200 | 118,800 | 119,600 | +0.67% | 823 | - | +1.95% | - | - |
| 01/12 | 119,000 | 119,700 | 118,500 | 118,800 | 0% | 911 | - | +1.37% | - | - |
| 01/11 | 118,300 | 119,100 | 117,700 | 118,800 | +0.08% | 908 | - | +1.46% | - | - |
| 01/10 | 119,300 | 119,600 | 118,400 | 118,700 | -0.59% | 809 | - | +1.48% | - | - |
| 01/09 | 120,000 | 120,000 | 118,800 | 119,400 | -0.25% | 790 | - | +2.11% | - | - |
| 01/05 | 118,800 | 120,600 | 118,600 | 119,700 | +0.93% | 1,280 | - | +2.38% | - | - |
| 01/04 | 118,700 | 118,700 | 118,100 | 118,600 | 0% | 443 | - | +1.47% | - | - |
| 2023 | ||||||||||
| 12/29 | 118,000 | 118,800 | 117,300 | 118,600 | +0.51% | 785 | - | +1.47% | - | - |
| 12/28 | 116,800 | 118,300 | 116,400 | 118,000 | +1.81% | 622 | - | +0.97% | - | - |
| 12/27 | 114,800 | 116,300 | 114,600 | 115,900 | +0.96% | 618 | - | -0.8% | - | - |
| 12/26 | 114,900 | 115,100 | 114,300 | 114,800 | -0.09% | 473 | - | -1.79% | - | - |
| 12/25 | 116,000 | 116,900 | 114,900 | 114,900 | -1.29% | 656 | - | -1.78% | - | - |
| 12/22 | 115,400 | 116,400 | 115,400 | 116,400 | +0.95% | 355 | - | -0.58% | - | - |
| 12/21 | 115,600 | 116,300 | 115,100 | 115,300 | -0.77% | 480 | - | -1.56% | - | - |
| 12/20 | 116,900 | 116,900 | 115,600 | 116,200 | -0.09% | 473 | - | -0.88% | - | - |
| 12/19 | 117,000 | 117,000 | 115,300 | 116,300 | -0.85% | 793 | - | -0.85% | - | - |
| 12/18 | 117,000 | 117,400 | 116,600 | 117,300 | -0.09% | 386 | - | 0% | - | - |
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 | |
| 2018年 8月期 | 118,500 5/8 | 104,000 2/15 | 71,115 2/15 | 264億7290万 | 221億4212万 | +3.16% 5/8 | -2.09% 9/4 |
| 2019年 2月期 | 138,100 7/11 | 106,500 12/25 | 11,287 7/30 | 308億5154万 | 237億9210万 | +6.72% 7/9 | -5.08% 12/25 |
| 2020年 2月期 | 141,600 2/17 | 68,700 3/23 | 5,515 3/19 | 316億3344万 | 153億4758万 | +9.66% 4/17 | -38.83% 3/19 |
| 2021年 2月期 | 129,100 7/7 | 84,500 9/2 | 4,272 7/29 | 288億4094万 | 188億7730万 | +11.96% 4/7 | -6.63% 10/30 |
| 2022年 2月期 | 130,100 8/29 | 108,300 1/21 | 9,048 3/2 | - | - | +8.23% 2/4 | -6.11% 3/8 |
| 2023年 2月期 | 127,300 9/12 | 106,400 3/20 | 3,051 3/20 | - | - | +3.71% 6/30 | -5.58% 3/17 |
| 2024年 2月期 | 122,400 2/2 | 109,800 10/25 | 4,999 2/28 | - | - | +4.25% 3/27 | -4.03% 3/1 |
| 最新 | 123,400 2024/5/17 | 465 | 275億6756万 | +1.56% 121,504 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
68,700円（2020/03/23） - 80%（1.8倍）
123,400円（5/17）