株価チャート
株価
4/25
- 前日 (4/24)
- 139
- 始値
- 138
- 高値
- 140
- 安値
- 136
- 終値 -2.16%
- 136
- 出来高 +26.9%
- 323,100
乖離率
- 株価（5日）
移動平均値 - -1.45%
138 - 株価（25日）
移動平均値 - -8.11%
148 - 出来高（5日）
移動平均値 - +3.33%
312,700
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 138 | 140 | 136 | 136 | -2.16% | 323,100 | 121億584万 | -8.11% | 81.73 | 1.57 |
| 04/24 | 138 | 140 | 137 | 139 | 0% | 254,600 | 123億7288万 | -6.71% | 83.53 | 1.6 |
| 04/23 | 139 | 140 | 138 | 139 | 0% | 157,200 | 123億7288万 | -6.71% | 83.53 | 1.6 |
| 04/22 | 137 | 139 | 136 | 139 | +1.46% | 353,300 | 122億6323万 | -7.33% | 83.53 | 1.6 |
| 04/19 | 139 | 140 | 133 | 137 | -3.52% | 475,300 | 120億8678万 | -9.27% | 82.33 | 1.58 |
| 04/18 | 136 | 142 | 135 | 142 | +4.41% | 442,700 | 125億2790万 | -6.58% | 85.34 | 1.63 |
| 04/17 | 139 | 139 | 132 | 136 | -2.16% | 616,600 | 119億9855万 | -10.53% | 81.73 | 1.57 |
| 04/16 | 136 | 139 | 135 | 139 | 0% | 468,500 | 122億6323万 | -9.15% | 83.53 | 1.6 |
| 04/15 | 140 | 141 | 137 | 139 | -2.11% | 685,700 | 122億6323万 | -9.74% | 83.53 | 1.6 |
| 04/12 | 147 | 148 | 142 | 142 | -3.4% | 623,500 | 125億2790万 | -8.39% | 85.34 | 1.63 |
| 04/11 | 148 | 149 | 145 | 147 | -2% | 706,600 | 129億6902万 | -5.77% | 88.34 | 1.69 |
| 04/10 | 150 | 152 | 148 | 150 | 0% | 496,500 | 132億3370万 | -4.46% | 90.14 | 1.73 |
| 04/09 | 148 | 150 | 147 | 150 | +0.67% | 256,000 | 130億706万 | -4.46% | 90.14 | 1.73 |
| 04/08 | 149 | 151 | 147 | 149 | 0% | 294,100 | 131億4547万 | -5.7% | 89.54 | 1.71 |
| 04/05 | 150 | 151 | 148 | 149 | -1.97% | 312,800 | 131億4547万 | -6.29% | 89.54 | 1.71 |
| 04/04 | 154 | 154 | 149 | 152 | 0% | 472,600 | 134億1015万 | -5% | 91.35 | 1.75 |
| 04/03 | 151 | 153 | 149 | 152 | -0.65% | 775,900 | 134億1015万 | -5.59% | 91.35 | 1.75 |
| 04/02 | 158 | 158 | 153 | 153 | -3.77% | 485,800 | 134億9837万 | -4.97% | 91.95 | 1.76 |
| 04/01 | 160 | 160 | 156 | 159 | 0% | 454,300 | 140億2772万 | -1.85% | 95.55 | 1.83 |
| 03/29 | 155 | 161 | 155 | 159 | +2.58% | 413,700 | 140億2772万 | -1.85% | 95.55 | 1.83 |
| 03/28 | 156 | 160 | 155 | 155 | -0.64% | 334,200 | 136億7482万 | -4.32% | 93.15 | 1.78 |
| 03/27 | 157 | 159 | 154 | 156 | -0.64% | 359,800 | 137億6305万 | -3.7% | 93.75 | 1.8 |
| 03/26 | 157 | 157 | 154 | 157 | -0.63% | 550,600 | 138億5127万 | -3.68% | 94.35 | 1.81 |
| 03/25 | 157 | 162 | 157 | 158 | -0.63% | 581,600 | 139億3950万 | -3.07% | 94.95 | 1.82 |
| 03/22 | 158 | 159 | 156 | 159 | +0.63% | 289,000 | 140億2772万 | -2.45% | 95.55 | 1.83 |
| 03/21 | 160 | 161 | 158 | 158 | -1.25% | 402,700 | 137億77万 | -3.07% | 94.95 | 1.82 |
| 03/19 | 159 | 162 | 157 | 160 | +1.27% | 483,300 | 138億7420万 | -1.84% | 96.15 | 1.84 |
| 03/18 | 156 | 159 | 156 | 158 | +0.64% | 357,800 | 137億77万 | -3.66% | 94.95 | 1.82 |
| 03/15 | 155 | 157 | 154 | 157 | +0.64% | 325,000 | 136億1406万 | -4.27% | 94.35 | 1.81 |
| 03/14 | 155 | 158 | 152 | 156 | +0.65% | 471,500 | 135億2735万 | -5.45% | 93.75 | 1.8 |
| 03/13 | 159 | 160 | 155 | 155 | -3.13% | 764,500 | 134億4063万 | -6.06% | 93.15 | 1.78 |
| 03/12 | 162 | 163 | 157 | 160 | 0% | 714,100 | 138億7420万 | -3.61% | 96.15 | 1.84 |
| 03/11 | 162 | 164 | 158 | 160 | -3.61% | 868,900 | 138億7420万 | -3.61% | 96.15 | 1.84 |
| 03/08 | 162 | 166 | 161 | 166 | +1.22% | 464,600 | 143億9448万 | 0% | 99.76 | 1.91 |
| 03/07 | 165 | 168 | 162 | 164 | -1.2% | 500,500 | 142億2106万 | -1.8% | 98.56 | 1.89 |
| 03/06 | 164 | 169 | 164 | 166 | 0% | 536,400 | 143億9448万 | -0.6% | 99.76 | 1.91 |
| 03/05 | 167 | 168 | 164 | 166 | -1.78% | 641,300 | 143億9448万 | -0.6% | 99.76 | 1.91 |
| 03/04 | 171 | 173 | 168 | 169 | -0.59% | 789,700 | 146億5463万 | +1.2% | 101.56 | 1.95 |
| 03/01 | 170 | 172 | 167 | 170 | +0.59% | 511,500 | 147億4134万 | +1.8% | 102.16 | 1.96 |
| 02/29 | 169 | 171 | 166 | 169 | -1.17% | 647,900 | 146億5463万 | +1.2% | 101.56 | 1.95 |
| 02/28 | 169 | 173 | 168 | 171 | +1.18% | 681,400 | 148億2805万 | +2.4% | 102.76 | 1.97 |
| 02/27 | 164 | 169 | 163 | 169 | +3.68% | 882,800 | 146億5463万 | +1.2% | 101.56 | 1.95 |
| 02/26 | 158 | 164 | 157 | 163 | +1.88% | 670,300 | 141億3434万 | -2.4% | 97.96 | 1.88 |
| 02/22 | 163 | 163 | 156 | 160 | -1.84% | 591,400 | 138億7420万 | -4.19% | 96.15 | 1.84 |
| 02/21 | 166 | 168 | 161 | 163 | -2.4% | 562,900 | 139億3098万 | -2.4% | 97.96 | 1.88 |
| 02/20 | 167 | 169 | 165 | 167 | -0.6% | 398,400 | 142億7285万 | 0% | 100.36 | 1.92 |
| 02/19 | 162 | 170 | 161 | 168 | +3.7% | 1,022,900 | 143億5832万 | 0% | 100.96 | 1.93 |
| 02/16 | 152 | 163 | 152 | 162 | +4.52% | 1,017,200 | 138億4552万 | -3.57% | 97.35 | 1.86 |
| 02/15 | 163 | 163 | 155 | 155 | -3.73% | 836,200 | 132億4725万 | -7.74% | 93.15 | 1.78 |
| 02/14 | 165 | 167 | 160 | 161 | -3.59% | 710,400 | 137億6005万 | -4.73% | 96.75 | 1.85 |
| 02/13 | 166 | 170 | 165 | 167 | -1.18% | 891,400 | 142億7285万 | -1.18% | 100.36 | 1.92 |
| 02/09 | 167 | 169 | 165 | 169 | +1.2% | 468,600 | 144億4378万 | 0% | 101.56 | 1.95 |
| 02/08 | 170 | 170 | 165 | 167 | -1.76% | 807,500 | 142億7285万 | -1.76% | 100.36 | 1.92 |
| 02/07 | 173 | 174 | 168 | 170 | -1.16% | 1,146,900 | 145億2925万 | 0% | 102.16 | 1.96 |
| 02/06 | 168 | 173 | 168 | 172 | +1.18% | 563,400 | 147億18万 | +1.18% | 103.36 | 1.98 |
| 02/05 | 168 | 171 | 166 | 170 | +1.8% | 494,300 | 145億2925万 | 0% | 102.16 | 1.96 |
| 02/02 | 168 | 171 | 167 | 167 | -0.6% | 570,600 | 142億7285万 | -1.18% | 100.36 | 1.92 |
| 02/01 | 170 | 172 | 167 | 168 | -2.33% | 505,500 | 143億5832万 | -0.59% | 100.96 | 1.93 |
| 01/31 | 168 | 173 | 167 | 172 | +1.18% | 563,300 | 147億18万 | +1.78% | 103.36 | 1.98 |
| 01/30 | 169 | 170 | 168 | 170 | +0.59% | 270,100 | 145億2925万 | +0.59% | 102.16 | 1.96 |
| 01/29 | 169 | 170 | 167 | 169 | 0% | 328,400 | 143億8886万 | 0% | 101.56 | 1.95 |
| 01/26 | 166 | 171 | 165 | 169 | +0.6% | 629,300 | 143億8886万 | 0% | 101.56 | 1.95 |
| 01/25 | 167 | 169 | 165 | 168 | +0.6% | 519,900 | 143億372万 | -0.59% | 100.96 | 1.93 |
| 01/24 | 168 | 170 | 165 | 167 | -0.6% | 444,900 | 142億1857万 | -1.18% | 100.36 | 1.92 |
| 01/23 | 169 | 170 | 166 | 168 | +1.2% | 867,600 | 143億372万 | -0.59% | 100.96 | 1.93 |
| 01/22 | 166 | 167 | 164 | 166 | +0.61% | 315,000 | 141億3343万 | -1.19% | 99.76 | 1.91 |
| 01/19 | 164 | 168 | 164 | 165 | 0% | 402,700 | 140億4829万 | -1.79% | 99.16 | 1.9 |
| 01/18 | 168 | 168 | 163 | 165 | -1.79% | 643,000 | 140億4829万 | -2.37% | 99.16 | 1.9 |
| 01/17 | 172 | 172 | 168 | 168 | -2.33% | 698,000 | 143億372万 | -0.59% | 100.96 | 1.93 |
| 01/16 | 176 | 180 | 170 | 172 | -0.58% | 1,458,000 | 146億4428万 | +1.78% | 103.36 | 1.98 |
| 01/15 | 171 | 173 | 170 | 173 | +0.58% | 589,300 | 147億2942万 | +1.76% | 103.97 | 1.99 |
| 01/12 | 171 | 173 | 167 | 172 | +2.38% | 676,600 | 146億4428万 | +0.58% | 103.36 | 1.98 |
| 01/11 | 171 | 171 | 167 | 168 | -1.75% | 653,400 | 143億372万 | -2.89% | 100.96 | 1.93 |
| 01/10 | 172 | 172 | 169 | 171 | 0% | 514,000 | 145億5914万 | -1.72% | 102.76 | 1.97 |
| 01/09 | 173 | 177 | 171 | 171 | -1.16% | 910,100 | 145億5914万 | -2.84% | 102.76 | 1.97 |
| 01/05 | 178 | 178 | 173 | 173 | -2.26% | 568,500 | 147億2942万 | -2.26% | 103.97 | 1.99 |
| 01/04 | 172 | 179 | 168 | 177 | +1.14% | 832,100 | 150億6999万 | -1.12% | 106.37 | 2.04 |
| 2023 | ||||||||||
| 12/29 | 174 | 178 | 170 | 175 | -0.57% | 559,000 | 148億9970万 | -2.78% | 105.17 | 1.93 |
| 12/28 | 165 | 176 | 164 | 176 | +6.02% | 977,000 | 149億8484万 | -3.3% | 105.77 | 1.94 |
| 12/27 | 160 | 168 | 160 | 166 | +3.75% | 1,312,600 | 141億3343万 | -9.29% | 99.76 | 1.83 |
| 12/26 | 161 | 164 | 158 | 160 | -0.62% | 843,000 | 136億2259万 | -13.51% | 96.15 | 1.76 |
| 12/25 | 164 | 166 | 161 | 161 | -1.83% | 909,700 | 137億773万 | -13.9% | 96.75 | 1.77 |
| 12/22 | 167 | 169 | 163 | 164 | -1.2% | 1,029,000 | 139億6315万 | -13.23% | 98.56 | 1.81 |
| 12/21 | 168 | 169 | 166 | 166 | -2.35% | 396,700 | 141億3343万 | -13.09% | 99.76 | 1.83 |
| 12/20 | 171 | 177 | 168 | 170 | +0.59% | 827,500 | 144億7400万 | -11.92% | 102.16 | 1.87 |
| 12/19 | 163 | 169 | 163 | 169 | +3.05% | 884,000 | 143億8886万 | -13.33% | 101.56 | 1.86 |
| 12/18 | 165 | 166 | 162 | 164 | -1.8% | 536,700 | 139億6315万 | -16.75% | 98.56 | 1.81 |
| 12/15 | 164 | 167 | 163 | 167 | +0.6% | 414,700 | 142億1857万 | -16.08% | 100.36 | 1.84 |
| 12/14 | 168 | 174 | 163 | 166 | 0% | 881,400 | 141億3343万 | -17.82% | 99.76 | 1.83 |
| 12/13 | 162 | 167 | 162 | 166 | +0.61% | 1,081,300 | 141億3343万 | -19.02% | 99.76 | 1.83 |
| 12/12 | 172 | 174 | 163 | 165 | -4.07% | 1,819,300 | 140億4829万 | -20.67% | 99.16 | 1.82 |
| 12/11 | 169 | 175 | 168 | 172 | +0.58% | 920,100 | 146億4428万 | -18.48% | 103.36 | 1.89 |
| 12/08 | 176 | 177 | 169 | 171 | -5.52% | 2,034,500 | 145億5914万 | -20.09% | 102.76 | 1.88 |
| 12/07 | 185 | 187 | 180 | 181 | -4.23% | 1,217,700 | 154億1055万 | -16.2% | 108.77 | 1.99 |
| 12/06 | 175 | 191 | 173 | 189 | -7.8% | 3,311,700 | 160億9168万 | -13.3% | 113.58 | 2.08 |
| 12/05 | 207 | 208 | 203 | 205 | -1.91% | 577,400 | 174億5394万 | -6.82% | 123.2 | 2.26 |
| 12/04 | 208 | 211 | 205 | 209 | +3.47% | 1,110,600 | 177億9450万 | -5% | 125.6 | 2.3 |
| 12/01 | 205 | 206 | 201 | 202 | -1.46% | 818,800 | 171億9852万 | -8.6% | 121.39 | 2.22 |
| 11/30 | 208 | 209 | 203 | 205 | -1.44% | 682,900 | 174億5394万 | -7.66% | 123.2 | 2.26 |
| 11/29 | 209 | 213 | 208 | 208 | -0.95% | 584,400 | 177億936万 | -6.73% | 125 | 2.29 |
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 | |
| 2014年 3月期 | 3,722 18,610 7/1 | 804 3/27 | 21,483,000 4,296,600 7/3 | 1425億3864万 | 389億1364万 | +14.91% 10/1 | -37.07% 2/4 |
| 2015年 3月期 | 1,080 9/16 | 643 5/19 | 14,036,500 9/16 | 540億4325万 | 311億2123万 | +33.41% 6/3 | -17.62% 5/12 |
| 2016年 3月期 | 748 6/8 | 310 2/12 | 17,099,100 11/19 | 388億4046万 | 177億8164万 | +26.18% 4/19 | -20.84% 8/25 |
| 2017年 3月期 | 698 4/20 | 386 6/24 | 16,748,600 6/8 | 402億9912万 | 222億8576万 | +22.73% 6/9 | -20.87% 5/18 |
| 2018年 3月期 | 443 4/14 | 301 12/26 | 13,408,300 1/10 | 267億886万 | 192億3778万 | +14.98% 1/15 | -11.43% 2/13 |
| 2019年 3月期 | 369 4/2 | 170 12/25 | 17,647,300 9/4 | 235億8385万 | 120億8128万 | +20.73% 9/4 | -26.81% 12/25 |
| 2020年 3月期 | 475 1/30 | 196 8/29 | 35,594,500 1/30 | 339億1827万 | 139億4920万 | +82.37% 1/29 | -21.43% 3/13 |
| 2021年 3月期 | 547 6/11 | 296 4/6 | 18,930,200 5/8 | 390億5956万 | 211億3643万 | +20.82% 5/21 | -13.36% 7/2 |
| 2022年 3月期 | 458 4/9 | 195 2/24 | 9,762,900 11/30 | 328億2366万 | 159億4976万 | +10.04% 4/5 | -17.29% 6/4 |
| 2023年 3月期 | 380 12/7 | 187 5/17 | 12,124,400 10/6 | 322億8259万 | 153億8465万 | +38.22% 12/7 | -14.45% 1/17 |
| 最新 | 136 2024/4/25 | 323,100 | 121億584万 | -8.11% 148 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -55%（0.45倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -26%（0.74倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 95%（1.95倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -42%（0.58倍）
- 2024/04/25 vs 2023/12/29
- -22%（0.78倍）