株価チャート
株価
4/23
- 前日 (4/22)
- 119,500
- 始値
- 120,500
- 高値
- 121,600
- 安値
- 120,000
- 終値 +1.17%
- 120,900
- 出来高 +40.16%
- 2,307
乖離率
- 株価（5日）
移動平均値 - +0.99%
119,720 - 株価（25日）
移動平均値 - -0.1%
121,016 - 出来高（5日）
移動平均値 - +13.76%
2,028
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 120,500 | 121,600 | 120,000 | 120,900 | +1.17% | 2,307 | - | -0.1% | - | - |
| 04/22 | 119,100 | 120,400 | 119,100 | 119,500 | +0.76% | 1,646 | - | -1.17% | - | - |
| 04/19 | 119,400 | 119,700 | 118,000 | 118,600 | -0.59% | 1,949 | - | -1.92% | - | - |
| 04/18 | 120,500 | 120,600 | 119,100 | 119,300 | -0.83% | 2,229 | - | -1.23% | - | - |
| 04/17 | 120,200 | 121,500 | 120,200 | 120,300 | +0.25% | 2,008 | - | -0.2% | - | - |
| 04/16 | 119,600 | 121,200 | 119,500 | 120,000 | +0.42% | 2,327 | - | -0.29% | - | - |
| 04/15 | 120,900 | 121,200 | 119,500 | 119,500 | -1.24% | 1,547 | - | -0.55% | - | - |
| 04/12 | 122,600 | 122,600 | 120,400 | 121,000 | -1.31% | 1,419 | - | +0.8% | - | - |
| 04/11 | 121,300 | 122,600 | 120,700 | 122,600 | +1.07% | 1,728 | - | +2.17% | - | - |
| 04/10 | 123,000 | 124,200 | 121,300 | 121,300 | -1.38% | 1,496 | - | +1.16% | - | - |
| 04/09 | 121,900 | 123,800 | 121,400 | 123,000 | +1.07% | 1,743 | - | +2.71% | - | - |
| 04/08 | 120,200 | 122,100 | 119,600 | 121,700 | +1.25% | 1,459 | - | +1.8% | - | - |
| 04/05 | 120,000 | 120,600 | 119,200 | 120,200 | -0.58% | 1,433 | - | +0.73% | - | - |
| 04/04 | 119,800 | 120,900 | 119,300 | 120,900 | +1% | 1,433 | - | +1.41% | - | - |
| 04/03 | 121,400 | 121,500 | 119,600 | 119,700 | -1.64% | 2,346 | - | +0.45% | - | - |
| 04/02 | 121,600 | 121,700 | 120,600 | 121,700 | +0.08% | 1,937 | - | +2.11% | - | - |
| 04/01 | 121,800 | 122,500 | 121,000 | 121,600 | +0.33% | 1,811 | - | +2.06% | - | - |
| 03/29 | 122,300 | 122,300 | 121,000 | 121,200 | -0.08% | 2,558 | - | +1.78% | - | - |
| 03/28 | 122,900 | 122,900 | 121,200 | 121,300 | -0.98% | 2,607 | - | +1.86% | - | - |
| 03/27 | 122,200 | 122,800 | 121,800 | 122,500 | +0.25% | 2,066 | - | +2.87% | - | - |
| 03/26 | 122,200 | 122,700 | 121,500 | 122,200 | 0% | 2,093 | - | +2.64% | - | - |
| 03/25 | 122,700 | 123,300 | 122,200 | 122,200 | -0.33% | 2,645 | - | +2.66% | - | - |
| 03/22 | 122,400 | 122,600 | 121,200 | 122,600 | +1.16% | 3,011 | - | +2.99% | - | - |
| 03/21 | 122,500 | 122,500 | 119,200 | 121,200 | +0.66% | 4,037 | - | +1.78% | - | - |
| 03/19 | 118,400 | 121,600 | 118,400 | 120,400 | +1.78% | 4,181 | - | +0.94% | - | - |
| 03/18 | 119,600 | 120,500 | 117,500 | 118,300 | -1.09% | 2,905 | - | -1% | - | - |
| 03/15 | 116,000 | 119,600 | 115,800 | 119,600 | +3.64% | 5,242 | - | -0.21% | - | - |
| 03/14 | 114,000 | 115,900 | 112,800 | 115,400 | +1.94% | 3,714 | - | -3.93% | - | - |
| 03/13 | 115,400 | 115,400 | 112,400 | 113,200 | -1.91% | 4,640 | - | -6.14% | - | - |
| 03/12 | 115,700 | 115,700 | 114,300 | 115,400 | +0.09% | 2,021 | - | -4.74% | - | - |
| 03/11 | 116,800 | 117,300 | 114,400 | 115,300 | -1.11% | 4,586 | - | -5.18% | - | - |
| 03/08 | 118,100 | 118,600 | 116,500 | 116,600 | -2.75% | 3,297 | - | -4.4% | - | - |
| 03/07 | 120,800 | 120,800 | 118,200 | 119,900 | -0.33% | 2,134 | - | -2.07% | - | - |
| 03/06 | 117,900 | 120,700 | 117,600 | 120,300 | +2.3% | 4,280 | - | -2.04% | - | - |
| 03/05 | 118,000 | 118,000 | 116,500 | 117,600 | -0.17% | 1,750 | - | -4.5% | - | - |
| 03/04 | 115,800 | 117,900 | 115,800 | 117,800 | +1.55% | 4,434 | - | -4.68% | - | - |
| 03/01 | 118,000 | 118,000 | 115,300 | 116,000 | -1.36% | 3,264 | - | -6.43% | - | - |
| 02/29 | 119,200 | 119,200 | 116,100 | 117,600 | -1.59% | 5,001 | - | -5.52% | - | - |
| 02/28 | 118,500 | 119,800 | 118,300 | 119,500 | -0.67% | 2,991 | - | -4.38% | - | - |
| 02/27 | 121,200 | 121,200 | 120,200 | 120,300 | -0.17% | 3,965 | - | -4.09% | - | - |
| 02/26 | 120,300 | 121,100 | 120,000 | 120,500 | +0.25% | 2,453 | - | -4.16% | - | - |
| 02/22 | 121,100 | 121,200 | 119,500 | 120,200 | -0.91% | 2,262 | - | -4.6% | - | - |
| 02/21 | 122,100 | 122,100 | 120,300 | 121,300 | +0.08% | 1,558 | - | -3.94% | - | - |
| 02/20 | 122,000 | 122,700 | 121,200 | 121,200 | -0.49% | 1,209 | - | -4.26% | - | - |
| 02/19 | 122,700 | 122,700 | 120,500 | 121,800 | +0.25% | 1,988 | - | -4% | - | - |
| 02/16 | 122,000 | 122,800 | 121,500 | 121,500 | -0.82% | 1,956 | - | -4.44% | - | - |
| 02/15 | 123,500 | 123,900 | 121,700 | 122,500 | -0.81% | 1,509 | - | -3.87% | - | - |
| 02/14 | 125,900 | 125,900 | 123,500 | 123,500 | -2.14% | 1,626 | - | -3.25% | - | - |
| 02/13 | 126,700 | 126,800 | 125,900 | 126,200 | +0.24% | 558 | - | -1.26% | - | - |
| 02/09 | 126,900 | 127,300 | 125,900 | 125,900 | -1.02% | 1,117 | - | -1.51% | - | - |
| 02/08 | 126,800 | 127,400 | 126,300 | 127,200 | +0.79% | 799 | - | -0.52% | - | - |
| 02/07 | 127,700 | 128,200 | 126,200 | 126,200 | -1.17% | 1,180 | - | -1.29% | - | - |
| 02/06 | 126,700 | 127,800 | 125,500 | 127,700 | +0.95% | 1,367 | - | -0.09% | - | - |
| 02/05 | 127,100 | 127,600 | 126,500 | 126,500 | -0.24% | 821 | - | -0.89% | - | - |
| 02/02 | 125,300 | 126,800 | 125,300 | 126,800 | +1.68% | 850 | - | -0.51% | - | - |
| 02/01 | 127,100 | 127,700 | 124,700 | 124,700 | -2.73% | 2,511 | - | -2.04% | - | - |
| 01/31 | 128,700 | 128,700 | 127,600 | 128,200 | -0.62% | 1,627 | - | +0.67% | - | - |
| 01/30 | 128,600 | 129,000 | 128,000 | 129,000 | +0.08% | 1,294 | - | +1.4% | - | - |
| 01/29 | 128,200 | 129,100 | 128,000 | 128,900 | +0.16% | 1,498 | - | +1.37% | - | - |
| 01/26 | 127,700 | 129,000 | 127,400 | 128,700 | +1.1% | 884 | - | +1.27% | - | - |
| 01/25 | 128,000 | 128,700 | 126,600 | 127,300 | -1.01% | 1,873 | - | +0.21% | - | - |
| 01/24 | 130,500 | 130,700 | 128,600 | 128,600 | -1.08% | 1,474 | - | +1.21% | - | - |
| 01/23 | 131,100 | 131,300 | 129,500 | 130,000 | -0.84% | 1,286 | - | +2.37% | - | - |
| 01/22 | 128,300 | 131,100 | 128,200 | 131,100 | +2.5% | 2,087 | - | +3.34% | - | - |
| 01/19 | 127,400 | 127,900 | 127,200 | 127,900 | +0.71% | 1,125 | - | +0.91% | - | - |
| 01/18 | 128,100 | 128,100 | 126,700 | 127,000 | -0.24% | 1,536 | - | +0.18% | - | - |
| 01/17 | 128,600 | 129,400 | 127,300 | 127,300 | -1.32% | 2,216 | - | +0.37% | - | - |
| 01/16 | 128,400 | 129,900 | 128,100 | 129,000 | +0.39% | 1,141 | - | +1.68% | - | - |
| 01/15 | 128,200 | 129,200 | 128,200 | 128,500 | 0% | 1,047 | - | +1.3% | - | - |
| 01/12 | 128,700 | 129,000 | 128,200 | 128,500 | 0% | 855 | - | +1.32% | - | - |
| 01/11 | 128,100 | 129,400 | 127,600 | 128,500 | +0.31% | 1,171 | - | +1.35% | - | - |
| 01/10 | 127,500 | 128,500 | 127,400 | 128,100 | +0.55% | 1,112 | - | +1.11% | - | - |
| 01/09 | 127,300 | 127,400 | 126,800 | 127,400 | +0.39% | 1,023 | - | +0.54% | - | - |
| 01/05 | 126,500 | 127,300 | 125,700 | 126,900 | +0.16% | 2,184 | - | +0.08% | - | - |
| 01/04 | 126,500 | 127,300 | 125,900 | 126,700 | -0.08% | 1,464 | - | -0.12% | - | - |
| 2023 | ||||||||||
| 12/29 | 125,500 | 127,100 | 125,300 | 126,800 | +1.28% | 1,105 | - | -0.09% | - | - |
| 12/28 | 123,900 | 125,200 | 123,200 | 125,200 | +1.62% | 1,267 | - | -1.36% | - | - |
| 12/27 | 122,300 | 123,500 | 122,200 | 123,200 | +0.9% | 1,773 | - | -3% | - | - |
| 12/26 | 122,600 | 122,800 | 121,000 | 122,100 | -0.65% | 1,499 | - | -3.97% | - | - |
| 12/25 | 125,000 | 125,000 | 122,900 | 122,900 | -2.31% | 1,400 | - | -3.44% | - | - |
| 12/22 | 125,200 | 126,000 | 125,000 | 125,800 | +0.48% | 1,052 | - | -1.24% | - | - |
| 12/21 | 126,800 | 127,400 | 125,200 | 125,200 | -1.8% | 971 | - | -1.74% | - | - |
| 12/20 | 127,100 | 127,500 | 126,500 | 127,500 | +0.47% | 1,166 | - | +0.01% | - | - |
| 12/19 | 127,100 | 127,100 | 126,200 | 126,900 | -0.39% | 1,183 | - | -0.39% | - | - |
| 12/18 | 127,800 | 127,800 | 126,800 | 127,400 | -0.55% | 1,080 | - | +0.08% | - | - |
| 12/15 | 127,300 | 128,100 | 126,900 | 128,100 | +1.03% | 1,659 | - | +0.71% | - | - |
| 12/14 | 128,100 | 128,300 | 126,700 | 126,800 | 0% | 1,434 | - | -0.18% | - | - |
| 12/13 | 127,300 | 127,700 | 126,700 | 126,800 | -1.01% | 1,428 | - | -0.1% | - | - |
| 12/12 | 128,100 | 128,500 | 127,200 | 128,100 | -0.39% | 905 | - | +0.99% | - | - |
| 12/11 | 128,400 | 128,900 | 128,200 | 128,600 | +0.16% | 703 | - | +1.5% | - | - |
| 12/08 | 128,100 | 128,600 | 127,500 | 128,400 | 0% | 1,890 | - | +1.47% | - | - |
| 12/07 | 128,500 | 128,500 | 127,300 | 128,400 | -0.08% | 1,173 | - | +1.6% | - | - |
| 12/06 | 127,700 | 128,500 | 127,700 | 128,500 | +0.47% | 1,176 | - | +1.85% | - | - |
| 12/05 | 127,600 | 128,000 | 127,300 | 127,900 | +0.31% | 1,260 | - | +1.56% | - | - |
| 12/04 | 126,000 | 127,600 | 126,000 | 127,500 | +1.19% | 1,565 | - | +1.34% | - | - |
| 12/01 | 129,000 | 129,000 | 126,000 | 126,000 | -2.1% | 1,519 | - | +0.28% | - | - |
| 11/30 | 128,900 | 128,900 | 127,400 | 128,700 | -0.69% | 2,908 | - | +2.46% | - | - |
| 11/29 | 128,000 | 129,600 | 128,000 | 129,600 | +1.01% | 1,109 | - | +3.32% | - | - |
| 11/28 | 128,400 | 128,900 | 128,300 | 128,300 | +0.23% | 1,157 | - | +2.45% | - | - |
| 11/27 | 127,600 | 128,500 | 127,600 | 128,000 | +0.55% | 1,459 | - | +2.3% | - | - |
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 | |
| 2019年 1月期 | 105,300 7/17 | 80,900 12/25 | 48,597 9/7 | 376億715万 | 288億9286万 | +9.91% 3/28 | -6.83% 12/25 |
| 2020年 1月期 | 179,800 7/30 | 72,300 3/19 | 33,820 7/30 | 873億8280万 | 351億3780万 | +17.76% 4/30 | -35.66% 3/19 |
| 2021年 1月期 | 168,800 8/4 | 125,500 12/8 11/25 | 24,602 11/20 | 820億3680万 | 749億2350万 | +7.96% 7/5 | -8.25% 9/11 |
| 2022年 1月期 | 185,600 1/5 | 142,100 6/24 | 33,996 12/17 | 1113億8357万 | - | +5.99% 11/25 | -11.24% 1/20 |
| 2023年 2月期 | 160,500 8/30 | 128,100 8/30 | 21,141 10/18 | - | - | +5.01% 5/15 | -8.13% 10/18 |
| 2024年 2月期 | 132,200 9/5 | 116,100 2/29 | 5,001 2/29 | - | - | +3.34% 1/22 | -6.43% 3/1 |
| 最新 | 120,900 2024/4/23 | 2,307 | 725億5535万 | -0.1% 121,016 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/23 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
72,300円（2020/03/19） - 67%（1.67倍）
120,900円（4/23）