株価チャート
株価
4/26
- 前日 (4/25)
- 247
- 始値
- 247
- 高値
- 248
- 安値
- 243
- 終値 +0.4%
- 248
- 出来高 +12.7%
- 179,300
乖離率
- 株価（5日）
移動平均値 - -0.8%
250 - 株価（25日）
移動平均値 - -5.7%
263 - 出来高（5日）
移動平均値 - +9.3%
164,040
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 247 | 248 | 243 | 248 | +0.4% | 179,300 | 154億3428万 | -5.7% | 41.9 | 1.29 |
| 04/25 | 254 | 255 | 246 | 247 | -2.76% | 159,100 | 153億7204万 | -6.79% | 41.73 | 1.29 |
| 04/24 | 251 | 259 | 249 | 254 | +1.2% | 167,000 | 158億769万 | -5.22% | 42.91 | 1.32 |
| 04/23 | 252 | 254 | 246 | 251 | +0.8% | 163,400 | 156億2098万 | -6.69% | 42.41 | 1.31 |
| 04/22 | 253 | 254 | 246 | 249 | -0.4% | 151,400 | 154億9651万 | -7.78% | 42.07 | 1.3 |
| 04/19 | 263 | 263 | 243 | 250 | -5.66% | 490,500 | 155億5875万 | -7.41% | 42.24 | 1.3 |
| 04/18 | 268 | 272 | 263 | 265 | -1.85% | 400,500 | 164億9227万 | -2.57% | 44.77 | 1.38 |
| 04/17 | 263 | 278 | 263 | 270 | +2.27% | 315,400 | 168億345万 | -0.74% | 45.62 | 1.41 |
| 04/16 | 273 | 274 | 261 | 264 | -4.69% | 433,000 | 164億3004万 | -3.3% | 44.6 | 1.38 |
| 04/15 | 264 | 285 | 264 | 277 | +10.8% | 1,292,200 | 172億3909万 | +1.47% | 46.8 | 1.44 |
| 04/12 | 255 | 261 | 249 | 250 | -1.96% | 165,700 | 155億5875万 | -8.76% | 42.24 | 1.3 |
| 04/11 | 256 | 258 | 253 | 255 | -1.54% | 72,000 | 158億6992万 | -7.27% | 43.08 | 1.33 |
| 04/10 | 262 | 265 | 257 | 259 | -0.38% | 129,100 | 161億1886万 | -6.16% | 43.76 | 1.35 |
| 04/09 | 256 | 261 | 253 | 260 | +2.77% | 159,700 | 161億8110万 | -6.14% | 43.93 | 1.36 |
| 04/08 | 252 | 257 | 250 | 253 | +0.4% | 191,100 | 157億4545万 | -8.66% | 42.74 | 1.32 |
| 04/05 | 250 | 255 | 248 | 252 | -1.95% | 217,300 | 156億8322万 | -9.35% | 42.57 | 1.31 |
| 04/04 | 260 | 262 | 254 | 257 | -1.15% | 288,600 | 159億9439万 | -7.55% | 43.42 | 1.34 |
| 04/03 | 263 | 265 | 260 | 260 | -3.35% | 235,300 | 161億8110万 | -6.81% | 43.93 | 1.36 |
| 04/02 | 278 | 278 | 266 | 269 | -3.93% | 251,500 | 167億4121万 | -3.24% | 45.45 | 1.4 |
| 04/01 | 292 | 292 | 280 | 280 | -1.75% | 115,800 | 174億2580万 | +0.72% | 47.3 | 1.46 |
| 03/29 | 279 | 287 | 276 | 285 | +3.26% | 210,800 | 177億3697万 | +2.89% | 48.15 | 1.49 |
| 03/28 | 281 | 285 | 274 | 276 | -1.08% | 173,000 | 171億7686万 | 0% | 46.63 | 1.44 |
| 03/27 | 283 | 284 | 276 | 279 | -0.71% | 336,400 | 173億6356万 | +1.45% | 47.14 | 1.45 |
| 03/26 | 291 | 291 | 277 | 281 | -4.1% | 345,900 | 174億8803万 | +2.18% | 47.47 | 1.47 |
| 03/25 | 300 | 301 | 289 | 293 | -2.01% | 358,800 | 182億3485万 | +6.93% | 49.5 | 1.53 |
| 03/22 | 306 | 306 | 290 | 299 | -0.99% | 421,100 | 186億826万 | +9.93% | 50.51 | 1.56 |
| 03/21 | 300 | 318 | 298 | 302 | +7.09% | 1,127,600 | 187億9497万 | +11.85% | 51.02 | 1.57 |
| 03/19 | 276 | 292 | 271 | 282 | +4.06% | 395,000 | 175億5027万 | +5.22% | 47.64 | 1.47 |
| 03/18 | 273 | 277 | 269 | 271 | +0.74% | 294,500 | 168億6568万 | +1.5% | 45.78 | 1.41 |
| 03/15 | 279 | 280 | 269 | 269 | -3.93% | 189,700 | 167億4121万 | +0.75% | 45.45 | 1.4 |
| 03/14 | 283 | 283 | 275 | 280 | -1.06% | 156,700 | 174億2580万 | +4.87% | 47.3 | 1.46 |
| 03/13 | 287 | 288 | 278 | 283 | 0% | 155,800 | 176億1250万 | +6.39% | 47.81 | 1.48 |
| 03/12 | 275 | 285 | 275 | 283 | +2.17% | 185,100 | 176億1250万 | +6.39% | 47.81 | 1.48 |
| 03/11 | 285 | 285 | 276 | 277 | -4.48% | 322,400 | 172億3909万 | +4.14% | 46.8 | 1.44 |
| 03/08 | 271 | 299 | 271 | 290 | +6.62% | 710,100 | 180億4815万 | +9.02% | 48.99 | 1.51 |
| 03/07 | 281 | 284 | 271 | 272 | -2.16% | 292,900 | 169億2792万 | +2.64% | 45.95 | 1.42 |
| 03/06 | 283 | 291 | 275 | 278 | -1.77% | 343,600 | 173億133万 | +4.91% | 46.97 | 1.45 |
| 03/05 | 277 | 286 | 267 | 283 | +1.8% | 524,200 | 176億1250万 | +7.2% | 47.81 | 1.48 |
| 03/04 | 267 | 282 | 264 | 278 | +3.73% | 448,500 | 173億133万 | +5.7% | 46.97 | 1.45 |
| 03/01 | 263 | 269 | 259 | 268 | +3.47% | 307,100 | 166億7898万 | +2.29% | 45.28 | 1.4 |
| 02/29 | 264 | 265 | 258 | 259 | -3.36% | 146,400 | 161億1886万 | -0.77% | 94.88 | 1.35 |
| 02/28 | 259 | 274 | 257 | 268 | +4.69% | 342,400 | 166億7898万 | +2.68% | 98.18 | 1.4 |
| 02/27 | 261 | 264 | 252 | 256 | -1.92% | 153,100 | 159億3216万 | -1.54% | 93.78 | 1.34 |
| 02/26 | 250 | 262 | 248 | 261 | +3.98% | 272,200 | 162億4333万 | +0.38% | 95.61 | 1.36 |
| 02/22 | 254 | 255 | 248 | 251 | -1.95% | 187,900 | 156億2098万 | -3.09% | 91.95 | 1.31 |
| 02/21 | 260 | 262 | 253 | 256 | -2.66% | 162,500 | 159億3216万 | -1.16% | 93.78 | 1.34 |
| 02/20 | 265 | 266 | 261 | 263 | -0.75% | 115,200 | 163億6780万 | +1.54% | 96.35 | 1.37 |
| 02/19 | 259 | 265 | 253 | 265 | +2.71% | 217,900 | 164億9227万 | +2.32% | 97.08 | 1.38 |
| 02/16 | 239 | 258 | 239 | 258 | +7.5% | 255,100 | 160億5663万 | -0.39% | 94.51 | 1.35 |
| 02/15 | 253 | 255 | 238 | 240 | -5.14% | 381,700 | 149億3640万 | -7.34% | 87.92 | 1.25 |
| 02/14 | 256 | 256 | 253 | 253 | -2.69% | 97,800 | 157億4545万 | -3.07% | 92.68 | 1.32 |
| 02/13 | 262 | 266 | 257 | 260 | +0.39% | 225,600 | 161億8110万 | -0.76% | 95.25 | 1.36 |
| 02/09 | 261 | 265 | 258 | 259 | -1.52% | 96,400 | 161億1886万 | -1.15% | 94.88 | 1.35 |
| 02/08 | 264 | 265 | 258 | 263 | -0.38% | 173,800 | 163億6780万 | 0% | 96.35 | 1.37 |
| 02/07 | 268 | 270 | 259 | 264 | -2.58% | 350,300 | 164億3004万 | +0.38% | 96.71 | 1.38 |
| 02/06 | 283 | 286 | 268 | 271 | -3.9% | 382,300 | 168億6568万 | +3.04% | 99.28 | 1.41 |
| 02/05 | 278 | 283 | 271 | 282 | +1.08% | 253,600 | 175億5027万 | +7.22% | 103.31 | 1.47 |
| 02/02 | 264 | 288 | 264 | 279 | +6.08% | 500,000 | 173億6356万 | +6.49% | 102.21 | 1.45 |
| 02/01 | 266 | 275 | 263 | 263 | -1.87% | 139,600 | 163億6780万 | +0.77% | 96.35 | 1.37 |
| 01/31 | 275 | 276 | 263 | 268 | -2.9% | 331,900 | 166億7898万 | +2.68% | 98.18 | 1.4 |
| 01/30 | 263 | 285 | 261 | 276 | +7.81% | 1,419,700 | 171億7686万 | +5.75% | 101.11 | 1.44 |
| 01/29 | 258 | 259 | 255 | 256 | -0.78% | 55,500 | 159億3216万 | -1.54% | 93.78 | 1.34 |
| 01/26 | 250 | 261 | 249 | 258 | +2.79% | 166,600 | 160億5663万 | -1.15% | 94.51 | 1.35 |
| 01/25 | 250 | 256 | 249 | 251 | 0% | 105,100 | 156億2098万 | -3.83% | 91.95 | 1.31 |
| 01/24 | 254 | 256 | 251 | 251 | -1.18% | 72,300 | 156億2098万 | -4.2% | 91.95 | 1.31 |
| 01/23 | 252 | 258 | 251 | 254 | +1.2% | 177,100 | 158億769万 | -3.42% | 93.05 | 1.32 |
| 01/22 | 252 | 258 | 251 | 251 | +0.4% | 89,700 | 155億7204万 | -4.56% | 91.66 | 1.3 |
| 01/19 | 245 | 252 | 242 | 250 | +2.04% | 129,600 | 155億1000万 | -5.3% | 91.29 | 1.3 |
| 01/18 | 246 | 248 | 243 | 245 | -1.21% | 186,000 | 151億9980万 | -7.55% | 89.46 | 1.27 |
| 01/17 | 254 | 257 | 248 | 248 | -0.4% | 206,600 | 153億8592万 | -7.12% | 90.56 | 1.29 |
| 01/16 | 257 | 257 | 247 | 249 | -2.35% | 251,700 | 154億4796万 | -7.09% | 90.93 | 1.29 |
| 01/15 | 262 | 262 | 249 | 255 | -3.77% | 438,100 | 158億2020万 | -5.56% | 93.12 | 1.33 |
| 01/12 | 275 | 275 | 262 | 265 | -2.57% | 163,500 | 164億4060万 | -2.57% | 96.77 | 1.38 |
| 01/11 | 278 | 278 | 269 | 272 | -1.81% | 111,600 | 168億7488万 | -0.37% | 99.32 | 1.41 |
| 01/10 | 273 | 279 | 272 | 277 | +1.47% | 109,000 | 171億8508万 | +1.09% | 101.15 | 1.44 |
| 01/09 | 271 | 274 | 269 | 273 | +1.87% | 85,100 | 169億3692万 | -0.73% | 99.69 | 1.42 |
| 01/05 | 278 | 278 | 268 | 268 | -3.6% | 93,600 | 166億2672万 | -2.9% | 97.86 | 1.39 |
| 01/04 | 266 | 282 | 263 | 278 | +2.58% | 147,200 | 172億4712万 | +0.36% | 101.51 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 267 | 272 | 265 | 271 | +0.37% | 85,400 | 168億1284万 | -2.52% | 98.96 | 1.41 |
| 12/28 | 269 | 270 | 260 | 270 | +0.75% | 72,400 | 167億5080万 | -3.23% | 98.59 | 1.4 |
| 12/27 | 254 | 270 | 254 | 268 | +4.69% | 168,100 | 166億2672万 | -4.63% | 97.86 | 1.39 |
| 12/26 | 255 | 262 | 254 | 256 | 0% | 141,500 | 158億8224万 | -9.22% | 93.48 | 1.33 |
| 12/25 | 258 | 260 | 256 | 256 | -0.39% | 118,700 | 158億8224万 | -9.54% | 93.48 | 1.33 |
| 12/22 | 260 | 262 | 253 | 257 | -1.15% | 232,400 | 159億4428万 | -9.51% | 93.85 | 1.34 |
| 12/21 | 264 | 266 | 260 | 260 | -3.35% | 104,000 | 161億3040万 | -8.77% | 94.94 | 1.35 |
| 12/20 | 271 | 275 | 265 | 269 | -1.82% | 108,900 | 166億8876万 | -5.94% | 98.23 | 1.4 |
| 12/19 | 262 | 274 | 262 | 274 | +3.79% | 157,200 | 169億9896万 | -4.53% | 100.05 | 1.42 |
| 12/18 | 264 | 267 | 258 | 264 | -1.49% | 330,800 | 163億7856万 | -8.01% | 96.4 | 1.37 |
| 12/15 | 268 | 273 | 268 | 268 | +0.37% | 130,800 | 166億2672万 | -6.94% | 97.86 | 1.39 |
| 12/14 | 271 | 275 | 265 | 267 | -2.2% | 114,900 | 165億6468万 | -7.61% | 97.5 | 1.39 |
| 12/13 | 270 | 277 | 269 | 273 | +0.74% | 91,600 | 169億3692万 | -5.86% | 99.69 | 1.42 |
| 12/12 | 281 | 282 | 269 | 271 | -3.21% | 175,600 | 168億1284万 | -6.87% | 98.96 | 1.41 |
| 12/11 | 278 | 284 | 278 | 280 | +1.08% | 62,200 | 173億7120万 | -4.11% | 102.25 | 1.46 |
| 12/08 | 285 | 286 | 276 | 277 | -3.48% | 160,900 | 171億8508万 | -5.14% | 101.15 | 1.44 |
| 12/07 | 295 | 297 | 287 | 287 | -3.37% | 92,600 | 178億548万 | -1.71% | 104.8 | 1.49 |
| 12/06 | 301 | 301 | 290 | 297 | -1.66% | 116,400 | 184億2588万 | +1.71% | 108.45 | 1.54 |
| 12/05 | 295 | 316 | 294 | 302 | +1.68% | 266,900 | 187億3608万 | +3.78% | 110.28 | 1.57 |
| 12/04 | 288 | 297 | 287 | 297 | +2.41% | 163,200 | 184億2588万 | +2.06% | 108.45 | 1.54 |
| 12/01 | 304 | 305 | 288 | 290 | -3.97% | 202,000 | 179億9160万 | 0% | 105.9 | 1.51 |
| 11/30 | 305 | 307 | 296 | 302 | -1.31% | 70,300 | 187億3608万 | +3.78% | 110.28 | 1.56 |
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 2月期 | 1,999 19,990 4/5 | 1,100 11,000 7/30 | 9,861,000 986,100 3/29 | 1033億4830万 | 568億7000万 | +20.41% 10/18 | -16.32% 12/26 |
| 2020年 2月期 | 3,310 6,620 5/23 | 866 1/14 | 3,280,300 1/14 | 1862億8680万 | 503億3841万 | +47% 4/17 | -31.08% 3/13 |
| 2021年 2月期 | 1,032 3/4 | 592 1/18 3/13 | 2,715,200 4/20 | 599億8758万 | 346億8912万 | +25.12% 5/25 | -21.25% 4/6 |
| 2022年 2月期 | 930 4/21 | 301 2/24 | 2,871,000 4/16 | 544億9474万 | 186億4093万 | +29.34% 4/20 | -20.14% 10/25 |
| 2023年 2月期 | 425 5/31 | 255 12/26 | 1,524,600 6/30 | 263億2025万 | 158億490万 | +30.35% 1/26 | -12.91% 6/27 |
| 2024年 2月期 | 487 6/20 | 238 2/15 | 1,419,700 1/30 | 302億1348万 | 148億1193万 | +16.13% 6/19 | -10.96% 11/1 |
| 最新 | 248 2024/4/26 | 179,300 | 154億3428万 | -5.7% 263 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/26 vs 2023/12/29
- -8%（0.92倍）