株価チャート
株価
4/24
- 前日 (4/23)
- 261,200
- 始値
- 258,100
- 高値
- 260,000
- 安値
- 258,100
- 終値 -0.46%
- 260,000
- 出来高 +93.81%
- 188
乖離率
- 株価（5日）
移動平均値 - -0.07%
260,180 - 株価（25日）
移動平均値 - -1.71%
264,532 - 出来高（5日）
移動平均値 - +13.94%
165
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 258,100 | 260,000 | 258,100 | 260,000 | -0.46% | 188 | 1841億3772万 | -1.71% | 6.14 | 0.15 |
| 04/23 | 258,900 | 261,200 | 258,800 | 261,200 | +0.62% | 97 | 1849億8758万 | -1.41% | 6.17 | 0.15 |
| 04/22 | 257,900 | 259,600 | 257,300 | 259,600 | +0.19% | 160 | 1838億5443万 | -2.14% | 6.13 | 0.15 |
| 04/19 | 258,800 | 259,900 | 258,100 | 259,100 | -0.73% | 194 | 1835億32万 | -2.49% | 6.12 | 0.15 |
| 04/18 | 259,600 | 261,000 | 258,100 | 261,000 | +0.77% | 187 | 1848億4594万 | -1.94% | 6.16 | 0.15 |
| 04/17 | 260,000 | 260,400 | 258,000 | 259,000 | -0.38% | 213 | 1834億2949万 | -2.82% | 6.11 | 0.15 |
| 04/16 | 261,800 | 261,800 | 260,000 | 260,000 | -0.69% | 191 | 1841億3772万 | -2.61% | 6.14 | 0.15 |
| 04/15 | 262,200 | 262,200 | 260,600 | 261,800 | -0.19% | 94 | 1854億1251万 | -2.09% | 6.18 | 0.15 |
| 04/12 | 262,800 | 262,900 | 261,300 | 262,300 | -0.04% | 126 | 1857億6663万 | -2.02% | 6.19 | 0.15 |
| 04/11 | 263,100 | 263,400 | 262,100 | 262,400 | -0.34% | 103 | 1858億3745万 | -2.1% | 6.19 | 0.15 |
| 04/10 | 265,000 | 265,300 | 263,200 | 263,300 | -1.16% | 47 | 1864億7485万 | -1.87% | 6.22 | 0.15 |
| 04/09 | 263,300 | 269,500 | 260,300 | 266,400 | +1.06% | 719 | 1886億7034万 | -0.81% | 6.29 | 0.15 |
| 04/08 | 264,700 | 264,700 | 263,000 | 263,600 | -0.26% | 219 | 1866億8731万 | -1.9% | 6.22 | 0.15 |
| 04/05 | 264,200 | 265,000 | 263,800 | 264,300 | +0.08% | 70 | 1871億8307万 | -1.74% | 6.24 | 0.15 |
| 04/04 | 264,400 | 264,800 | 263,900 | 264,100 | -0.15% | 55 | 1870億4143万 | -1.89% | 6.23 | 0.15 |
| 04/03 | 265,100 | 265,900 | 263,400 | 264,500 | -0.53% | 76 | 1873億2471万 | -1.83% | 6.24 | 0.15 |
| 04/02 | 264,900 | 266,100 | 263,600 | 265,900 | +0.64% | 110 | 1883億1622万 | -1.38% | 6.28 | 0.15 |
| 04/01 | 268,100 | 268,200 | 264,000 | 264,200 | -1.45% | 259 | 1871億1225万 | -2.04% | 6.24 | 0.15 |
| 03/29 | 268,300 | 268,900 | 268,000 | 268,100 | -0.15% | 58 | 1898億7431万 | -0.68% | 6.33 | 0.15 |
| 03/28 | 267,000 | 269,500 | 267,000 | 268,500 | -1.07% | 145 | 1901億5760万 | -0.56% | 6.34 | 0.15 |
| 03/27 | 271,500 | 271,700 | 271,300 | 271,400 | +0.04% | 172 | 1922億1145万 | +0.49% | 6.41 | 0.16 |
| 03/26 | 271,000 | 271,400 | 270,800 | 271,300 | +0.15% | 62 | 1921億4062万 | +0.51% | 6.4 | 0.16 |
| 03/25 | 270,300 | 271,200 | 270,300 | 270,900 | +0.22% | 101 | 1918億5733万 | +0.44% | 6.4 | 0.16 |
| 03/22 | 270,200 | 270,500 | 270,000 | 270,300 | +0.07% | 91 | 1914億3240万 | +0.26% | 6.38 | 0.16 |
| 03/21 | 270,800 | 270,800 | 270,100 | 270,100 | +0.07% | 71 | 1912億9076万 | +0.2% | 6.38 | 0.15 |
| 03/19 | 270,400 | 271,000 | 269,900 | 269,900 | -0.07% | 191 | 1911億4911万 | +0.15% | 6.37 | 0.15 |
| 03/18 | 270,100 | 271,200 | 269,800 | 270,100 | 0% | 323 | 1912億9076万 | +0.21% | 6.38 | 0.15 |
| 03/15 | 270,200 | 270,800 | 270,100 | 270,100 | -0.11% | 88 | 1912億9076万 | +0.19% | 6.38 | 0.15 |
| 03/14 | 270,300 | 270,800 | 270,300 | 270,400 | +0.04% | 45 | 1915億322万 | +0.3% | 6.38 | 0.16 |
| 03/13 | 270,300 | 270,600 | 269,900 | 270,300 | 0% | 70 | 1914億3240万 | +0.27% | 6.38 | 0.16 |
| 03/12 | 270,100 | 270,500 | 269,700 | 270,300 | +0.07% | 91 | 1914億3240万 | +0.26% | 6.38 | 0.16 |
| 03/11 | 270,100 | 271,000 | 269,500 | 270,100 | 0% | 91 | 1912億9076万 | +0.23% | 6.38 | 0.15 |
| 03/08 | 270,000 | 270,600 | 268,800 | 270,100 | +0.11% | 172 | 1912億9076万 | +0.26% | 6.38 | 0.15 |
| 03/07 | 270,000 | 270,500 | 269,400 | 269,800 | +0.07% | 86 | 1910億7829万 | +0.15% | 6.37 | 0.15 |
| 03/06 | 270,000 | 270,000 | 268,700 | 269,600 | -0.15% | 335 | 1909億3665万 | +0.09% | 6.36 | 0.15 |
| 03/05 | 268,600 | 270,000 | 268,600 | 270,000 | 0% | 139 | 1912億1994万 | +0.27% | 6.37 | 0.15 |
| 03/04 | 270,300 | 271,000 | 269,000 | 270,000 | 0% | 223 | 1912億1994万 | +0.33% | 6.37 | 0.15 |
| 03/01 | 270,000 | 270,500 | 268,100 | 270,000 | +0.11% | 908 | 1912億1994万 | +0.38% | 6.37 | 0.15 |
| 02/29 | 270,900 | 270,900 | 269,600 | 269,700 | -0.19% | 58 | 1910億747万 | +0.33% | 6.37 | 0.15 |
| 02/28 | 269,300 | 270,500 | 268,600 | 270,200 | +0.41% | 90 | 1913億6158万 | +0.57% | 6.38 | 0.15 |
| 02/27 | 269,000 | 270,000 | 268,400 | 269,100 | +0.3% | 89 | 1905億8254万 | +0.21% | 6.35 | 0.15 |
| 02/26 | 270,000 | 270,100 | 268,300 | 268,300 | -0.63% | 666 | 1900億1596万 | -0.07% | 6.33 | 0.15 |
| 02/22 | 269,100 | 270,500 | 269,000 | 270,000 | +0.04% | 132 | 1912億1994万 | +0.57% | 6.37 | 0.15 |
| 02/21 | 271,000 | 271,000 | 269,100 | 269,900 | -0.07% | 166 | 1911億4911万 | +0.56% | 6.37 | 0.15 |
| 02/20 | 268,900 | 270,100 | 267,800 | 270,100 | +0.9% | 117 | 1912億9076万 | +0.65% | 6.38 | 0.15 |
| 02/19 | 267,000 | 267,700 | 265,800 | 267,700 | +0.79% | 65 | 1895億9102万 | -0.23% | 6.32 | 0.15 |
| 02/16 | 268,000 | 268,500 | 265,000 | 265,600 | -0.9% | 350 | 1881億376万 | -1.02% | 6.27 | 0.15 |
| 02/15 | 269,400 | 269,600 | 267,000 | 268,000 | -0.52% | 221 | 1898億349万 | -0.19% | 6.33 | 0.15 |
| 02/14 | 269,200 | 272,100 | 269,100 | 269,400 | +0.15% | 236 | 1907億9500万 | +0.3% | 6.36 | 0.15 |
| 02/13 | 270,000 | 271,500 | 268,200 | 269,000 | -0.59% | 453 | 1905億1171万 | +0.11% | 6.35 | 0.15 |
| 02/09 | 271,200 | 271,500 | 269,500 | 270,600 | -0.18% | 105 | 1916億4487万 | +0.67% | 6.39 | 0.16 |
| 02/08 | 270,400 | 272,000 | 269,100 | 271,100 | +0.22% | 198 | 1919億9898万 | +0.84% | 6.4 | 0.16 |
| 02/07 | 270,600 | 271,900 | 268,400 | 270,500 | +0.19% | 283 | 1915億7405万 | +0.64% | 6.39 | 0.16 |
| 02/06 | 269,800 | 270,500 | 267,600 | 270,000 | -0.3% | 445 | 1912億1994万 | +0.51% | 6.37 | 0.15 |
| 02/05 | 268,000 | 270,800 | 268,000 | 270,800 | +1.16% | 94 | 1917億8651万 | +0.92% | 6.39 | 0.16 |
| 02/02 | 268,900 | 268,900 | 267,500 | 267,700 | -0.11% | 138 | 1895億9102万 | -0.12% | 6.32 | 0.15 |
| 02/01 | 265,100 | 268,000 | 265,100 | 268,000 | -0.74% | 271 | 1898億349万 | +0.06% | 6.33 | 0.15 |
| 01/31 | 269,000 | 270,200 | 268,000 | 270,000 | +0.41% | 124 | 1912億1994万 | +0.87% | 6.37 | 0.15 |
| 01/30 | 267,400 | 269,500 | 267,000 | 268,900 | +0.56% | 97 | 1904億4089万 | +0.55% | 6.35 | 0.15 |
| 01/29 | 266,800 | 267,400 | 265,800 | 267,400 | +0.53% | 90 | 1893億7856万 | +0.03% | 6.31 | 0.15 |
| 01/26 | 266,400 | 266,700 | 265,500 | 266,000 | -0.15% | 149 | 1883億8705万 | -0.52% | 6.28 | 0.15 |
| 01/25 | 266,500 | 267,000 | 265,500 | 266,400 | +0.15% | 56 | 1886億7034万 | -0.44% | 6.29 | 0.15 |
| 01/24 | 266,600 | 267,500 | 265,400 | 266,000 | -0.04% | 111 | 1883億8705万 | -0.66% | 6.28 | 0.15 |
| 01/23 | 267,500 | 272,000 | 265,000 | 266,100 | -0.34% | 419 | 1884億5787万 | -0.71% | 6.28 | 0.15 |
| 01/22 | 267,600 | 267,900 | 266,800 | 267,000 | -0.3% | 108 | 1890億9527万 | -0.45% | 6.3 | 0.15 |
| 01/19 | 268,000 | 268,100 | 266,900 | 267,800 | +0.04% | 193 | 1896億6185万 | -0.23% | 6.32 | 0.15 |
| 01/18 | 268,900 | 269,000 | 267,000 | 267,700 | -0.3% | 138 | 1895億9102万 | -0.33% | 6.32 | 0.15 |
| 01/17 | 268,700 | 268,900 | 268,100 | 268,500 | -0.07% | 98 | 1901億5760万 | -0.1% | 6.34 | 0.15 |
| 01/16 | 268,100 | 269,000 | 268,100 | 268,700 | -0.22% | 75 | 1902億9925万 | -0.08% | 6.34 | 0.15 |
| 01/15 | 268,800 | 269,500 | 268,000 | 269,300 | +0.49% | 69 | 1907億2418万 | +0.08% | 6.36 | 0.15 |
| 01/12 | 269,000 | 270,000 | 267,000 | 268,000 | -0.78% | 242 | 1898億349万 | -0.46% | 6.33 | 0.15 |
| 01/11 | 270,200 | 271,300 | 268,800 | 270,100 | 0% | 106 | 1912億9076万 | +0.25% | 6.38 | 0.15 |
| 01/10 | 271,600 | 272,000 | 270,000 | 270,100 | -0.55% | 114 | 1912億9076万 | +0.2% | 6.38 | 0.15 |
| 01/09 | 272,100 | 272,700 | 271,100 | 271,600 | -0.15% | 186 | 1923億5309万 | +0.71% | 6.41 | 0.16 |
| 01/05 | 272,800 | 273,200 | 271,500 | 272,000 | +0.18% | 180 | 1926億3638万 | +0.83% | 6.42 | 0.16 |
| 01/04 | 270,000 | 273,200 | 270,000 | 271,500 | +0.74% | 196 | 1922億8227万 | +0.63% | 6.41 | 0.16 |
| 2023 | ||||||||||
| 12/29 | 267,100 | 269,500 | 267,100 | 269,500 | +1.05% | 123 | 1908億6582万 | -0.13% | 6.36 | 0.15 |
| 12/28 | 264,500 | 267,200 | 264,000 | 266,700 | +1.56% | 130 | 1888億8280万 | -1.23% | 6.3 | 0.15 |
| 12/27 | 262,300 | 263,900 | 262,300 | 262,600 | -0.15% | 192 | 1859億7909万 | -2.84% | 6.2 | 0.15 |
| 12/26 | 263,000 | 263,000 | 262,400 | 263,000 | -0.08% | 299 | 1862億6238万 | -2.84% | 6.21 | 0.15 |
| 12/25 | 262,500 | 263,300 | 262,000 | 263,200 | -0.23% | 174 | 1864億403万 | -2.92% | 6.21 | 0.15 |
| 12/22 | 261,800 | 265,900 | 261,000 | 263,800 | -0.04% | 137 | 1868億2896万 | -2.84% | 6.23 | 0.15 |
| 12/21 | 266,000 | 266,100 | 257,500 | 263,900 | -0.94% | 499 | 1868億9978万 | -2.94% | 6.23 | 0.15 |
| 12/20 | 268,200 | 269,100 | 266,300 | 266,400 | -1% | 183 | 1886億7034万 | -2.16% | 6.29 | 0.15 |
| 12/19 | 271,500 | 271,500 | 268,300 | 269,100 | -0.37% | 246 | 1905億8254万 | -1.27% | 6.35 | 0.15 |
| 12/18 | 271,000 | 271,700 | 270,000 | 270,100 | -0.48% | 190 | 1912億9076万 | -0.97% | 6.38 | 0.15 |
| 12/15 | 271,400 | 271,900 | 271,400 | 271,400 | -0.11% | 49 | 1922億1145万 | -0.54% | 6.41 | 0.16 |
| 12/14 | 271,800 | 272,100 | 271,500 | 271,700 | 0% | 126 | 1924億2391万 | -0.46% | 6.41 | 0.16 |
| 12/13 | 271,800 | 272,100 | 271,700 | 271,700 | -0.15% | 117 | 1924億2391万 | -0.48% | 6.41 | 0.16 |
| 12/12 | 272,100 | 272,600 | 271,800 | 272,100 | 0% | 117 | 1927億720万 | -0.36% | 6.42 | 0.16 |
| 12/11 | 272,500 | 272,500 | 271,900 | 272,100 | -0.04% | 145 | 1927億720万 | -0.37% | 6.42 | 0.16 |
| 12/08 | 272,000 | 272,600 | 272,000 | 272,200 | -0.04% | 90 | 1927億7802万 | -0.36% | 6.43 | 0.16 |
| 12/07 | 272,500 | 273,000 | 272,200 | 272,300 | -0.18% | 211 | 1928億4885万 | -0.34% | 6.43 | 0.16 |
| 12/06 | 273,000 | 273,400 | 272,600 | 272,800 | 0% | 159 | 1932億296万 | -0.16% | 6.44 | 0.16 |
| 12/05 | 272,800 | 273,300 | 272,800 | 272,800 | -0.11% | 97 | 1932億296万 | -0.16% | 6.44 | 0.16 |
| 12/04 | 273,200 | 273,500 | 272,900 | 273,100 | -0.11% | 106 | 1934億1542万 | -0.06% | 6.45 | 0.16 |
| 12/01 | 273,400 | 273,500 | 273,200 | 273,400 | +0.07% | 31 | 1936億2789万 | +0.05% | 6.45 | 0.16 |
| 11/30 | 273,100 | 273,600 | 273,100 | 273,200 | +0.04% | 17 | 1934億8625万 | -0.02% | 6.45 | 0.16 |
| 11/29 | 273,000 | 273,500 | 273,000 | 273,100 | 0% | 60 | 1934億1542万 | -0.06% | 6.45 | 0.16 |
| 11/28 | 273,400 | 273,400 | 273,100 | 273,100 | -0.04% | 59 | 1934億1542万 | -0.07% | 6.45 | 0.16 |
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 | |
| 2007年 3月期 | 301,000 602,000 4/11 602,000 4/10 他6件 | 240,000 480,000 8/4 | 3,024 1,512 8/3 | - | - | +3.75% 10/17 | -10.29% 5/23 |
| 2008年 3月期 | 258,500 517,000 4/18 | 227,000 454,000 3/31 | 1,032 516 12/25 | - | - | +1.68% 9/5 | -11.53% 4/1 |
| 2009年 3月期 | 235,000 470,000 4/4 | 109,000 218,000 2/13 | 1,716 858 2/12 | - | - | +6.83% 1/7 | -32.76% 2/12 |
| 2010年 3月期 | 183,500 3/18 3/17 | 100,000 200,000 4/14 | 1,148 574 4/13 | - | - | +12.99% 7/16 | -11.31% 10/5 |
| 2011年 3月期 | 174,000 3/11 3/10 他2件 | 151,000 3/14 9/24 | 738 12/17 | 6960億 | 6040億 | +6.59% 1/6 | -8.12% 3/30 |
| 2012年 3月期 | 172,000 1/4 | 147,000 6/17 6/16 | 569 3/19 | 6880億 | 5880億 | +5.72% 1/5 | -5.28% 3/30 |
| 2013年 3月期 | 172,200 2/20 2/19 | 155,500 4/2 | 1,111 3/21 | 6888億 | 6220億 | +2.52% 2/19 | -2.97% 3/29 |
| 2014年 3月期 | 194,000 3/3 | 163,500 4/2 | 908 9/13 | 9133億9506万 | 6540億 | +7.56% 1/6 | -1.56% 3/31 |
| 2015年 3月期 | 248,800 3/26 | 188,300 4/25 | 946 9/25 | 1兆1714億 | 8865億5820万 | +6.87% 9/22 | -4.29% 4/17 |
| 2016年 3月期 | 245,000 4/2 | 211,000 2/12 | 922 8/24 | 1兆1535億 | 1兆4154億 | +3.2% 3/17 | -4.21% 2/12 |
| 2017年 3月期 | 243,500 3/28 3/24 | 217,400 1/12 | 871 10/17 | 1兆6334億 | 1兆4583億 | +2.61% 3/23 | -2.97% 4/6 |
| 2018年 3月期 | 244,100 9/5 | 230,000 3/28 | 1,249 12/26 | 1兆6374億 | 1628億9106万 | +2.67% 1/15 | -2.75% 4/2 |
| 2019年 3月期 | 245,000 2/20 2/18 | 230,900 12/25 | 460 6/8 | 1735億1439万 | 1635億2845万 | +1.38% 7/24 | -1.72% 12/25 |
| 2020年 3月期 | 246,400 2/5 | 226,300 3/31 | 546 3/27 | 1745億590万 | 1602億7063万 | +0.8% 12/16 12/10 | -10.6% 4/6 |
| 2021年 3月期 | 243,800 3/18 | 210,000 4/6 | 726 3/10 | 1726億6452万 | 1487億2662万 | +5.97% 6/1 | -1.51% 3/30 |
| 2022年 3月期 | 250,000 3/29 3/3 他3件 | 237,300 4/5 | 266 9/28 | 1770億5550万 | 1680億6108万 | +1.39% 3/1 | -1.67% 4/8 |
| 2023年 3月期 | 290,700 1/4 | 241,500 4/13 | 1,690 8/4 | 2058億8013万 | 1710億3561万 | +3.14% 9/1 | -1% 3/30 |
| 最新 | 260,000 2024/4/24 | 188 | 1841億3772万 | -1.71% 264,532 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/24 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
100,000円（2009/04/14） - 160%（2.6倍）
260,000円（4/24）