株価チャート
株価
4/18
- 前日 (4/17)
- 122,100
- 始値
- 122,200
- 高値
- 122,700
- 安値
- 121,800
- 終値 ±0%
- 122,100
- 出来高 -28.12%
- 1,889
乖離率
- 株価（5日）
移動平均値 - +0.11%
121,960 - 株価（25日）
移動平均値 - +0.42%
121,588 - 出来高（5日）
移動平均値 - -34.5%
2,884
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 122,200 | 122,700 | 121,800 | 122,100 | 0% | 1,889 | - | +0.42% | - | - |
| 04/17 | 122,700 | 123,300 | 121,900 | 122,100 | 0% | 2,628 | - | +0.66% | - | - |
| 04/16 | 121,600 | 122,800 | 121,600 | 122,100 | +0.49% | 2,807 | - | +0.84% | - | - |
| 04/15 | 121,500 | 122,300 | 121,100 | 121,500 | -0.41% | 2,917 | - | +0.53% | - | - |
| 04/12 | 123,600 | 123,600 | 121,400 | 122,000 | -1.37% | 4,177 | - | +1.11% | - | - |
| 04/11 | 122,100 | 123,700 | 121,700 | 123,700 | +1.23% | 3,190 | - | +2.68% | - | - |
| 04/10 | 123,300 | 124,300 | 122,200 | 122,200 | -0.97% | 2,533 | - | +1.61% | - | - |
| 04/09 | 122,000 | 123,700 | 121,800 | 123,400 | +1.4% | 2,340 | - | +2.78% | - | - |
| 04/08 | 119,800 | 121,900 | 119,200 | 121,700 | +1.59% | 4,384 | - | +1.56% | - | - |
| 04/05 | 120,000 | 120,500 | 119,300 | 119,800 | -0.99% | 4,713 | - | +0.1% | - | - |
| 04/04 | 121,600 | 121,600 | 120,200 | 121,000 | +0.17% | 3,395 | - | +1.14% | - | - |
| 04/03 | 122,000 | 122,100 | 120,700 | 120,800 | -0.9% | 3,948 | - | +0.99% | - | - |
| 04/02 | 121,700 | 122,100 | 121,200 | 121,900 | 0% | 3,689 | - | +1.94% | - | - |
| 04/01 | 122,800 | 123,200 | 121,500 | 121,900 | -0.65% | 2,657 | - | +1.99% | - | - |
| 03/29 | 123,700 | 123,700 | 122,200 | 122,700 | -0.49% | 3,675 | - | +2.75% | - | - |
| 03/28 | 123,600 | 123,800 | 122,800 | 123,300 | -0.24% | 3,690 | - | +3.35% | - | - |
| 03/27 | 124,200 | 124,400 | 123,400 | 123,600 | +0.32% | 3,262 | - | +3.71% | - | - |
| 03/26 | 123,800 | 124,200 | 123,200 | 123,200 | 0% | 2,566 | - | +3.49% | - | - |
| 03/25 | 123,000 | 123,700 | 122,500 | 123,200 | 0% | 2,757 | - | +3.58% | - | - |
| 03/22 | 121,900 | 123,200 | 121,300 | 123,200 | +1.15% | 3,517 | - | +3.66% | - | - |
| 03/21 | 121,400 | 122,100 | 119,900 | 121,800 | +1.33% | 5,660 | - | +2.55% | - | - |
| 03/19 | 117,400 | 120,900 | 117,400 | 120,200 | +2.56% | 5,740 | - | +1.16% | - | - |
| 03/18 | 118,700 | 118,700 | 116,400 | 117,200 | -0.59% | 4,608 | - | -1.45% | - | - |
| 03/15 | 117,500 | 120,200 | 117,400 | 117,900 | +0.6% | 9,858 | - | -1.07% | - | - |
| 03/14 | 115,500 | 117,200 | 115,400 | 117,200 | +2.09% | 4,634 | - | -1.85% | - | - |
| 03/13 | 116,600 | 116,800 | 113,800 | 114,800 | -1.71% | 4,869 | - | -4.1% | - | - |
| 03/12 | 116,600 | 116,800 | 115,700 | 116,800 | +0.17% | 2,838 | - | -2.74% | - | - |
| 03/11 | 116,700 | 117,600 | 115,600 | 116,600 | +0.26% | 3,432 | - | -3.19% | - | - |
| 03/08 | 116,800 | 117,600 | 115,600 | 116,300 | -1.02% | 5,375 | - | -3.67% | - | - |
| 03/07 | 118,800 | 119,000 | 117,300 | 117,500 | -0.68% | 3,502 | - | -2.97% | - | - |
| 03/06 | 117,100 | 118,800 | 117,100 | 118,300 | +0.94% | 3,026 | - | -2.6% | - | - |
| 03/05 | 118,400 | 118,800 | 116,300 | 117,200 | -0.51% | 4,538 | - | -3.77% | - | - |
| 03/04 | 118,400 | 118,900 | 117,600 | 117,800 | -0.08% | 4,875 | - | -3.56% | - | - |
| 03/01 | 119,200 | 119,200 | 117,700 | 117,900 | -0.67% | 4,468 | - | -3.74% | - | - |
| 02/29 | 120,000 | 120,200 | 118,600 | 118,700 | -1.33% | 7,539 | - | -3.36% | - | - |
| 02/28 | 119,800 | 120,500 | 119,700 | 120,300 | +0.25% | 4,431 | - | -2.31% | - | - |
| 02/27 | 120,300 | 120,800 | 119,600 | 120,000 | -0.25% | 6,189 | - | -2.78% | - | - |
| 02/26 | 119,500 | 120,700 | 119,500 | 120,300 | +0.75% | 5,108 | - | -2.74% | - | - |
| 02/22 | 119,500 | 119,800 | 118,200 | 119,400 | -0.42% | 4,738 | - | -3.62% | - | - |
| 02/21 | 121,000 | 121,000 | 119,200 | 119,900 | -0.25% | 4,874 | - | -3.42% | - | - |
| 02/20 | 120,300 | 121,500 | 120,100 | 120,200 | -0.08% | 3,360 | - | -3.37% | - | - |
| 02/19 | 121,000 | 121,200 | 119,300 | 120,300 | -0.17% | 2,471 | - | -3.48% | - | - |
| 02/16 | 121,000 | 121,300 | 119,400 | 120,500 | -0.41% | 3,591 | - | -3.47% | - | - |
| 02/15 | 121,500 | 121,900 | 120,800 | 121,000 | -0.25% | 2,672 | - | -3.21% | - | - |
| 02/14 | 122,500 | 122,600 | 121,300 | 121,300 | -1.3% | 3,864 | - | -3.07% | - | - |
| 02/13 | 122,900 | 123,200 | 122,100 | 122,900 | +0.08% | 2,944 | - | -1.93% | - | - |
| 02/09 | 123,500 | 123,800 | 122,300 | 122,800 | -0.65% | 2,943 | - | -2.1% | - | - |
| 02/08 | 123,900 | 124,600 | 123,500 | 123,600 | -0.08% | 2,859 | - | -1.5% | - | - |
| 02/07 | 125,300 | 125,400 | 123,700 | 123,700 | -0.8% | 2,855 | - | -1.45% | - | - |
| 02/06 | 124,400 | 125,300 | 124,100 | 124,700 | +0.24% | 2,734 | - | -0.66% | - | - |
| 02/05 | 125,100 | 125,600 | 124,400 | 124,400 | -0.8% | 2,755 | - | -0.84% | - | - |
| 02/02 | 125,000 | 125,500 | 124,400 | 125,400 | +1.13% | 3,149 | - | +0.03% | - | - |
| 02/01 | 125,000 | 125,100 | 123,700 | 124,000 | -0.96% | 5,283 | - | -1.03% | - | - |
| 01/31 | 126,200 | 126,800 | 125,200 | 125,200 | -1.03% | 4,496 | - | -0.11% | - | - |
| 01/30 | 126,700 | 127,000 | 126,200 | 126,500 | -0.16% | 2,494 | - | +0.93% | - | - |
| 01/29 | 126,600 | 127,300 | 126,100 | 126,700 | +0.32% | 2,042 | - | +1.1% | - | - |
| 01/26 | 126,100 | 126,800 | 126,000 | 126,300 | +0.16% | 2,306 | - | +0.82% | - | - |
| 01/25 | 126,200 | 126,500 | 125,200 | 126,100 | -0.39% | 3,058 | - | +0.72% | - | - |
| 01/24 | 126,300 | 127,300 | 126,300 | 126,600 | 0% | 3,098 | - | +1.14% | - | - |
| 01/23 | 127,500 | 127,700 | 126,500 | 126,600 | -0.71% | 3,305 | - | +1.18% | - | - |
| 01/22 | 126,500 | 127,500 | 126,000 | 127,500 | +1.03% | 3,628 | - | +1.89% | - | - |
| 01/19 | 126,000 | 126,300 | 125,500 | 126,200 | +0.8% | 2,039 | - | +0.9% | - | - |
| 01/18 | 126,200 | 126,400 | 125,100 | 125,200 | -0.79% | 2,822 | - | +0.08% | - | - |
| 01/17 | 126,700 | 127,000 | 126,000 | 126,200 | +0.32% | 3,163 | - | +0.85% | - | - |
| 01/16 | 126,100 | 126,800 | 125,800 | 125,800 | -0.4% | 2,160 | - | +0.52% | - | - |
| 01/15 | 125,500 | 126,400 | 125,500 | 126,300 | +0.8% | 2,090 | - | +0.86% | - | - |
| 01/12 | 125,100 | 125,700 | 124,900 | 125,300 | +0.24% | 2,426 | - | 0% | - | - |
| 01/11 | 124,400 | 125,600 | 124,400 | 125,000 | +0.48% | 2,685 | - | -0.34% | - | - |
| 01/10 | 125,000 | 125,900 | 124,400 | 124,400 | -0.96% | 3,616 | - | -0.84% | - | - |
| 01/09 | 125,500 | 126,200 | 124,700 | 125,600 | -0.08% | 3,648 | - | +0.01% | - | - |
| 01/05 | 124,000 | 126,200 | 123,900 | 125,700 | +1.37% | 4,242 | - | +0.05% | - | - |
| 01/04 | 126,000 | 126,000 | 123,900 | 124,000 | -0.56% | 2,157 | - | -1.37% | - | - |
| 2023 | ||||||||||
| 12/29 | 124,200 | 125,100 | 124,000 | 124,700 | +0.73% | 3,419 | - | -0.95% | - | - |
| 12/28 | 123,000 | 124,100 | 122,800 | 123,800 | +0.73% | 3,537 | - | -1.78% | - | - |
| 12/27 | 122,600 | 123,300 | 122,300 | 122,900 | +0.74% | 4,994 | - | -2.63% | - | - |
| 12/26 | 123,800 | 123,800 | 121,800 | 122,000 | -1.29% | 4,021 | - | -3.49% | - | - |
| 12/25 | 124,700 | 124,800 | 123,400 | 123,600 | -1.36% | 2,628 | - | -2.4% | - | - |
| 12/22 | 124,800 | 125,500 | 124,400 | 125,300 | +0.24% | 2,945 | - | -1.22% | - | - |
| 12/21 | 125,700 | 126,100 | 124,700 | 125,000 | -1.03% | 3,536 | - | -1.58% | - | - |
| 12/20 | 124,600 | 126,300 | 124,600 | 126,300 | +0.72% | 4,332 | - | -0.68% | - | - |
| 12/19 | 124,800 | 125,500 | 123,900 | 125,400 | +0.72% | 5,496 | - | -1.46% | - | - |
| 12/18 | 124,300 | 125,100 | 123,900 | 124,500 | -0.64% | 4,147 | - | -2.23% | - | - |
| 12/15 | 125,500 | 125,600 | 124,800 | 125,300 | -0.24% | 5,362 | - | -1.71% | - | - |
| 12/14 | 126,700 | 126,700 | 125,400 | 125,600 | -1.02% | 1,883 | - | -1.51% | - | - |
| 12/13 | 126,400 | 126,900 | 125,900 | 126,900 | +0.79% | 3,245 | - | -0.64% | - | - |
| 12/12 | 126,200 | 126,500 | 125,300 | 125,900 | -0.71% | 2,140 | - | -1.57% | - | - |
| 12/11 | 126,500 | 126,800 | 126,200 | 126,800 | +0.56% | 1,271 | - | -1% | - | - |
| 12/08 | 126,200 | 126,400 | 125,600 | 126,100 | -0.32% | 4,173 | - | -1.58% | - | - |
| 12/07 | 127,100 | 127,300 | 126,100 | 126,500 | -1.02% | 2,612 | - | -1.27% | - | - |
| 12/06 | 127,500 | 127,900 | 127,100 | 127,800 | -0.31% | 3,983 | - | -0.2% | - | - |
| 12/05 | 128,300 | 128,500 | 127,600 | 128,200 | -0.16% | 2,624 | - | +0.21% | - | - |
| 12/04 | 127,200 | 129,000 | 127,200 | 128,400 | +2.07% | 4,818 | - | +0.34% | - | - |
| 12/01 | 128,000 | 128,000 | 125,800 | 125,800 | -1.33% | 5,572 | - | -1.7% | - | - |
| 11/30 | 127,100 | 127,500 | 125,600 | 127,500 | +0.55% | 6,774 | - | -0.54% | - | - |
| 11/29 | 127,800 | 128,100 | 126,800 | 126,800 | -0.86% | 2,440 | - | -1.15% | - | - |
| 11/28 | 128,100 | 128,400 | 126,900 | 127,900 | -0.31% | 3,505 | - | -0.48% | - | - |
| 11/27 | 128,500 | 128,800 | 128,300 | 128,300 | -0.23% | 1,410 | - | -0.38% | - | - |
| 11/24 | 128,000 | 128,900 | 128,000 | 128,600 | +0.47% | 2,027 | - | -0.42% | - | - |
| 11/22 | 127,400 | 128,200 | 127,400 | 128,000 | +0.23% | 2,279 | - | -1.12% | - | - |
| 11/21 | 128,200 | 128,300 | 127,400 | 127,700 | -0.16% | 2,250 | - | -1.58% | - | - |
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 10月期 | 238,000 1,190,000 6/29 1,190,000 5/24 | 136,000 680,000 11/1 | 9,600 1,920 12/13 | - | - | +17.33% 2/26 | -18.01% 8/17 |
| 2008年 4月期 | 157,400 787,000 11/1 | 33,200 166,000 10/17 | 21,480 4,296 11/20 | - | - | +10.04% 4/7 | -58.43% 10/17 |
| 2009年 4月期 | 80,600 403,000 9/1 | 30,300 151,500 11/20 | 15,660 3,132 11/4 | - | - | +51.57% 12/19 | -16.26% 11/19 |
| 2010年 4月期 | 86,900 434,500 4/26 | 56,920 284,600 1/27 | 11,955 2,391 4/26 | - | - | +23.72% 4/26 | -7.96% 6/18 |
| 2011年 4月期 | 89,000 445,000 12/1 | 52,060 260,300 10/27 | 8,925 1,785 1/12 | - | - | +9.58% 12/8 | -18.81% 3/15 |
| 2012年 4月期 | 67,800 339,000 4/3 | 47,420 237,100 11/22 | 19,175 3,835 11/15 | - | - | +12.76% 2/28 | -9.74% 5/16 |
| 2013年 4月期 | 108,000 540,000 3/28 | 56,000 280,000 11/14 280,000 11/13 | 15,065 3,013 5/14 | - | - | +18.8% 3/27 | -14.91% 5/13 |
| 2014年 4月期 | 100,000 500,000 9/29 | 75,500 377,500 2/6 | 17,455 3,491 11/8 | 1093億4950万 | 825億5887万 | +8.55% 12/2 | -4.34% 2/5 |
| 2015年 4月期 | 142,000 710,000 3/30 | 91,100 455,500 11/11 | 57,130 11,426 1/22 | 1870億1329万 | 996億1739万 | +15.56% 1/8 | -12.05% 9/8 |
| 2016年 4月期 | 145,000 4/25 | 114,600 11/11 11/9 | 8,959 4/25 | 1909億6427万 | 1509億2762万 | +11.63% 2/2 | -9.76% 6/24 |
| 2017年 4月期 | 140,500 1/6 | 100,000 10/31 | 10,744 6/19 | 1850億3779万 | 1316億9950万 | +4.62% 12/1 | -7.94% 7/12 |
| 2018年 4月期 | 119,900 9/28 | 98,700 11/15 | 9,324 1/18 | 1579億770万 | 1299億8740万 | +7.21% 1/18 | -3.42% 2/15 |
| 2019年 4月期 | 170,500 10/23 | 111,300 12/25 | 14,708 7/30 | 2245億4764万 | 1465億8154万 | +7.99% 10/9 | -7.91% 11/13 |
| 2020年 4月期 | 166,200 2/21 | 75,200 3/19 | 26,450 3/13 | 2188億8456万 | 990億3802万 | +11.05% 4/20 | -46.42% 3/19 |
| 2021年 4月期 | 169,600 4/26 | 114,100 11/17 | 16,251 12/18 | 2233億6235万 | 1502億6912万 | +10.17% 2/25 | -5% 5/14 |
| 2022年 4月期 | 163,700 4/4 3/30 | 139,700 1/21 | 24,577 11/2 | - | - | +7.3% 3/29 | -6.61% 5/11 |
| 2023年 4月期 | 148,200 11/29 | 123,300 10/31 | 32,895 10/27 | - | - | +3.49% 4/3 | -8.08% 10/30 |
| 最新 | 122,100 2024/4/18 | 1,889 | 1711億3963万 | +0.42% 121,588 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
30,300円（2008/11/20） - 303%（4.03倍）
122,100円（4/18）