株価チャート
株価
4/23
- 前日 (4/22)
- 161,900
- 始値
- 162,400
- 高値
- 163,700
- 安値
- 162,000
- 終値 +0.06%
- 162,000
- 出来高 -14.48%
- 1,973
乖離率
- 株価（5日）
移動平均値 - +0.86%
160,620 - 株価（25日）
移動平均値 - +1.02%
160,368 - 出来高（5日）
移動平均値 - -18.94%
2,434
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 | 162,400 | 163,700 | 162,000 | 162,000 | +0.06% | 1,973 | - | +1.02% | - | - |
| 04/22 | 160,900 | 162,900 | 160,700 | 161,900 | +0.75% | 2,307 | - | +0.98% | - | - |
| 04/19 | 158,900 | 160,900 | 158,600 | 160,700 | +1.13% | 2,969 | - | +0.13% | - | - |
| 04/18 | 159,500 | 160,300 | 158,900 | 158,900 | -0.44% | 1,839 | - | -0.95% | - | - |
| 04/17 | 159,100 | 160,300 | 158,000 | 159,600 | +0.57% | 3,080 | - | -0.5% | - | - |
| 04/16 | 158,500 | 160,300 | 158,200 | 158,700 | +0.13% | 2,468 | - | -1.08% | - | - |
| 04/15 | 158,900 | 160,000 | 158,400 | 158,500 | -0.31% | 2,173 | - | -1.3% | - | - |
| 04/12 | 162,000 | 162,000 | 158,400 | 159,000 | -1.73% | 2,696 | - | -1.08% | - | - |
| 04/11 | 161,100 | 162,200 | 160,200 | 161,800 | +0.56% | 2,734 | - | +0.59% | - | - |
| 04/10 | 163,700 | 164,700 | 160,900 | 160,900 | -0.98% | 2,734 | - | 0% | - | - |
| 04/09 | 161,600 | 163,500 | 161,500 | 162,500 | +0.12% | 2,809 | - | +0.97% | - | - |
| 04/08 | 158,000 | 162,500 | 157,000 | 162,300 | +2.72% | 3,835 | - | +0.87% | - | - |
| 04/05 | 156,700 | 158,500 | 156,400 | 158,000 | +0.57% | 3,245 | - | -1.77% | - | - |
| 04/04 | 156,600 | 157,100 | 155,000 | 157,100 | +0.38% | 4,266 | - | -2.43% | - | - |
| 04/03 | 157,400 | 157,500 | 155,800 | 156,500 | -0.57% | 4,079 | - | -2.92% | - | - |
| 04/02 | 158,000 | 158,200 | 155,800 | 157,400 | -0.57% | 4,047 | - | -2.54% | - | - |
| 04/01 | 159,800 | 161,300 | 157,500 | 158,300 | -1% | 4,069 | - | -2.13% | - | - |
| 03/29 | 161,400 | 161,400 | 159,300 | 159,900 | -0.68% | 2,851 | - | -1.23% | - | - |
| 03/28 | 163,600 | 163,700 | 161,000 | 161,000 | -1.11% | 3,181 | - | -0.64% | - | - |
| 03/27 | 162,000 | 163,100 | 162,000 | 162,800 | +0.56% | 3,992 | - | +0.44% | - | - |
| 03/26 | 161,900 | 162,500 | 160,900 | 161,900 | -0.37% | 3,548 | - | -0.08% | - | - |
| 03/25 | 163,200 | 163,500 | 161,600 | 162,500 | +0.12% | 4,680 | - | +0.28% | - | - |
| 03/22 | 163,800 | 163,800 | 162,000 | 162,300 | -0.18% | 7,865 | - | +0.13% | - | - |
| 03/21 | 163,500 | 163,500 | 161,400 | 162,600 | +0.31% | 5,361 | - | +0.29% | - | - |
| 03/19 | 161,900 | 163,600 | 161,500 | 162,100 | +0.68% | 9,361 | - | -0.11% | - | - |
| 03/18 | 165,200 | 165,300 | 158,900 | 161,000 | -2.9% | 6,434 | - | -0.89% | - | - |
| 03/15 | 159,700 | 166,700 | 159,400 | 165,800 | +4.15% | 9,957 | - | +1.94% | - | - |
| 03/14 | 158,600 | 159,700 | 157,800 | 159,200 | +0.57% | 4,673 | - | -2.17% | - | - |
| 03/13 | 160,600 | 160,700 | 157,400 | 158,300 | -1.31% | 3,205 | - | -2.97% | - | - |
| 03/12 | 162,000 | 162,200 | 159,600 | 160,400 | -1.29% | 2,221 | - | -1.94% | - | - |
| 03/11 | 162,200 | 163,000 | 160,900 | 162,500 | +0.18% | 1,783 | - | -0.91% | - | - |
| 03/08 | 161,400 | 163,800 | 160,400 | 162,200 | +0.12% | 3,718 | - | -1.24% | - | - |
| 03/07 | 163,600 | 163,900 | 161,700 | 162,000 | -0.49% | 2,801 | - | -1.6% | - | - |
| 03/06 | 162,500 | 163,700 | 162,000 | 162,800 | +0.56% | 2,479 | - | -1.36% | - | - |
| 03/05 | 162,000 | 163,200 | 160,900 | 161,900 | +0.19% | 2,733 | - | -2.2% | - | - |
| 03/04 | 161,000 | 162,200 | 160,500 | 161,600 | +0.37% | 2,785 | - | -2.73% | - | - |
| 03/01 | 163,400 | 163,400 | 160,000 | 161,000 | -0.8% | 2,479 | - | -3.45% | - | - |
| 02/29 | 162,600 | 163,500 | 159,800 | 162,300 | +0.19% | 5,907 | - | -3.04% | - | - |
| 02/28 | 164,500 | 164,600 | 161,800 | 162,000 | -1.04% | 3,084 | - | -3.52% | - | - |
| 02/27 | 163,500 | 164,800 | 162,800 | 163,700 | +0.12% | 3,545 | - | -2.82% | - | - |
| 02/26 | 162,500 | 164,600 | 162,000 | 163,500 | +0.93% | 2,697 | - | -3.13% | - | - |
| 02/22 | 162,800 | 163,300 | 160,800 | 162,000 | -0.86% | 2,367 | - | -4.2% | - | - |
| 02/21 | 163,200 | 163,400 | 161,400 | 163,400 | +0.55% | 2,033 | - | -3.62% | - | - |
| 02/20 | 161,400 | 163,000 | 161,400 | 162,500 | +0.68% | 1,751 | - | -4.43% | - | - |
| 02/19 | 162,900 | 162,900 | 160,000 | 161,400 | -0.37% | 1,946 | - | -5.37% | - | - |
| 02/16 | 163,600 | 163,600 | 161,300 | 162,000 | -0.98% | 2,609 | - | -5.31% | - | - |
| 02/15 | 164,500 | 164,800 | 162,600 | 163,600 | 0% | 2,302 | - | -4.62% | - | - |
| 02/14 | 165,900 | 165,900 | 163,600 | 163,600 | -1.62% | 2,686 | - | -4.8% | - | - |
| 02/13 | 166,300 | 166,800 | 165,800 | 166,300 | +0.18% | 1,436 | - | -3.43% | - | - |
| 02/09 | 167,600 | 167,600 | 165,700 | 166,000 | -0.12% | 1,556 | - | -3.75% | - | - |
| 02/08 | 168,000 | 168,700 | 166,200 | 166,200 | -0.89% | 2,376 | - | -3.69% | - | - |
| 02/07 | 170,000 | 170,000 | 167,600 | 167,700 | -1.18% | 1,622 | - | -2.92% | - | - |
| 02/06 | 168,800 | 170,200 | 167,700 | 169,700 | +0.35% | 2,205 | - | -1.8% | - | - |
| 02/05 | 171,700 | 171,700 | 169,100 | 169,100 | -0.94% | 2,223 | - | -2.11% | - | - |
| 02/02 | 170,200 | 171,300 | 169,300 | 170,700 | +1.07% | 2,145 | - | -1.13% | - | - |
| 02/01 | 171,400 | 171,900 | 168,500 | 168,900 | -1.8% | 4,160 | - | -2.07% | - | - |
| 01/31 | 172,000 | 172,800 | 171,200 | 172,000 | -0.23% | 2,149 | - | -0.28% | - | - |
| 01/30 | 172,100 | 173,400 | 171,400 | 172,400 | -1.6% | 3,258 | - | +0.04% | - | - |
| 01/29 | 175,700 | 175,900 | 173,800 | 175,200 | -0.79% | 9,341 | - | +1.74% | - | - |
| 01/26 | 176,700 | 177,100 | 175,600 | 176,600 | -0.17% | 2,147 | - | +2.68% | - | - |
| 01/25 | 176,000 | 177,500 | 175,700 | 176,900 | +0.06% | 2,576 | - | +3.01% | - | - |
| 01/24 | 176,000 | 177,800 | 175,600 | 176,800 | +0.68% | 3,810 | - | +3.05% | - | - |
| 01/23 | 175,500 | 175,900 | 173,800 | 175,600 | +0.06% | 3,203 | - | +2.43% | - | - |
| 01/22 | 171,900 | 175,500 | 171,600 | 175,500 | +2.03% | 2,284 | - | +2.39% | - | - |
| 01/19 | 171,900 | 172,300 | 171,100 | 172,000 | +0.41% | 1,287 | - | +0.38% | - | - |
| 01/18 | 173,400 | 173,400 | 171,000 | 171,300 | -0.98% | 2,310 | - | -0.1% | - | - |
| 01/17 | 175,700 | 175,800 | 172,700 | 173,000 | -1.59% | 2,616 | - | +0.83% | - | - |
| 01/16 | 175,800 | 176,400 | 175,100 | 175,800 | 0% | 1,270 | - | +2.45% | - | - |
| 01/15 | 174,600 | 176,200 | 174,300 | 175,800 | +0.92% | 1,600 | - | +2.45% | - | - |
| 01/12 | 173,200 | 174,300 | 173,200 | 174,200 | +0.69% | 1,723 | - | +1.56% | - | - |
| 01/11 | 172,200 | 173,800 | 172,200 | 173,000 | +0.64% | 1,447 | - | +0.84% | - | - |
| 01/10 | 172,900 | 173,000 | 171,900 | 171,900 | -0.46% | 1,397 | - | +0.13% | - | - |
| 01/09 | 172,500 | 172,700 | 171,400 | 172,700 | +0.12% | 1,569 | - | +0.39% | - | - |
| 01/05 | 170,400 | 173,100 | 170,200 | 172,500 | +2.25% | 3,714 | - | +0.12% | - | - |
| 01/04 | 170,500 | 170,600 | 168,500 | 168,700 | -1% | 1,685 | - | -2.22% | - | - |
| 2023 | ||||||||||
| 12/29 | 170,100 | 170,900 | 169,800 | 170,400 | +0.47% | 1,288 | - | -1.47% | - | - |
| 12/28 | 169,000 | 169,800 | 167,800 | 169,600 | +0.95% | 1,668 | - | -2.12% | - | - |
| 12/27 | 167,800 | 168,000 | 166,900 | 168,000 | +0.84% | 2,078 | - | -3.27% | - | - |
| 12/26 | 166,000 | 167,500 | 165,600 | 166,600 | +0.12% | 2,185 | - | -4.35% | - | - |
| 12/25 | 168,300 | 168,400 | 166,200 | 166,400 | -1.65% | 1,637 | - | -4.72% | - | - |
| 12/22 | 168,300 | 169,400 | 167,800 | 169,200 | +0.53% | 1,744 | - | -3.44% | - | - |
| 12/21 | 168,700 | 169,500 | 168,200 | 168,300 | -0.41% | 1,836 | - | -4.23% | - | - |
| 12/20 | 169,400 | 170,100 | 168,600 | 169,000 | -0.53% | 2,337 | - | -4.1% | - | - |
| 12/19 | 170,000 | 170,400 | 168,200 | 169,900 | -0.06% | 2,616 | - | -3.82% | - | - |
| 12/18 | 172,400 | 172,400 | 169,800 | 170,000 | -1.79% | 2,171 | - | -3.94% | - | - |
| 12/15 | 173,400 | 173,600 | 172,300 | 173,100 | -0.23% | 2,480 | - | -2.38% | - | - |
| 12/14 | 174,800 | 175,000 | 173,200 | 173,500 | -0.57% | 1,363 | - | -2.24% | - | - |
| 12/13 | 174,100 | 174,800 | 173,500 | 174,500 | +0.17% | 1,656 | - | -1.78% | - | - |
| 12/12 | 176,000 | 176,100 | 173,200 | 174,200 | -0.63% | 1,505 | - | -2.06% | - | - |
| 12/11 | 174,700 | 175,900 | 173,900 | 175,300 | +0.98% | 1,304 | - | -1.59% | - | - |
| 12/08 | 173,500 | 174,600 | 173,100 | 173,600 | -0.06% | 2,390 | - | -2.66% | - | - |
| 12/07 | 175,400 | 175,700 | 173,500 | 173,700 | -1.14% | 1,780 | - | -2.74% | - | - |
| 12/06 | 174,400 | 175,900 | 174,400 | 175,700 | +0.8% | 1,795 | - | -1.77% | - | - |
| 12/05 | 174,700 | 174,700 | 173,000 | 174,300 | -0.29% | 2,411 | - | -2.61% | - | - |
| 12/04 | 175,800 | 176,100 | 173,900 | 174,800 | -0.79% | 3,348 | - | -2.47% | - | - |
| 12/01 | 179,700 | 179,700 | 176,200 | 176,200 | -2.33% | 2,493 | - | -1.74% | - | - |
| 11/30 | 179,300 | 180,600 | 177,500 | 180,400 | +0.61% | 3,254 | - | +0.58% | - | - |
| 11/29 | 178,500 | 180,100 | 178,500 | 179,300 | +0.45% | 1,128 | - | +0.06% | - | - |
| 11/28 | 178,900 | 179,600 | 178,400 | 178,500 | -0.22% | 1,092 | - | -0.32% | - | - |
| 11/27 | 179,000 | 180,000 | 178,500 | 178,900 | -0.06% | 899 | - | -0.09% | - | - |
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 | |
| 2008年 1月期 | 294,000 1,470,000 6/1 1,470,000 5/31 | 126,000 630,000 3/17 | 12,130 2,426 7/27 | - | - | +14.26% 4/7 | -19.42% 7/27 |
| 2009年 1月期 | 171,200 856,000 8/13 | 78,800 394,000 11/20 | 7,930 1,586 11/4 | - | - | +17.33% 1/7 | -33.29% 10/10 |
| 2010年 1月期 | 109,200 546,000 1/19 | 81,200 406,000 11/27 | 17,220 3,444 12/28 | - | - | +13.88% 1/4 | -17.33% 2/1 |
| 2011年 1月期 | 121,400 607,000 1/5 607,000 1/4 | 83,600 418,000 3/15 | 8,640 1,728 1/6 | - | - | +12.83% 1/4 | -15.37% 3/15 |
| 2012年 1月期 | 96,000 480,000 8/1 | 67,900 339,500 11/28 | 10,340 2,068 1/26 | - | - | +12.79% 2/29 | -12.82% 11/28 |
| 2013年 1月期 | 149,000 745,000 3/27 | 73,800 369,000 8/16 | 14,395 2,879 6/4 | - | - | +29.76% 3/27 | -14.71% 5/14 |
| 2014年 1月期 | 146,800 6/20 | 99,400 497,000 8/30 497,000 8/12 | 23,470 4,694 8/6 | 1435億1168万 | 841億8186万 | +15.25% 9/26 | -7.6% 2/4 |
| 2015年 1月期 | 168,500 1/21 | 135,000 7/9 | 10,025 10/8 | 1647億2560万 | 1319億7600万 | +6.68% 10/31 | -8.23% 7/10 |
| 2016年 1月期 | 167,900 2/25 | 130,100 9/8 | 10,707 2/16 | 1641億3904万 | 1271億8576万 | +11.76% 2/19 | -7.94% 6/24 |
| 2017年 1月期 | 149,700 12/30 | 129,300 7/14 | 6,867 7/26 | 1463億4672万 | 1264億368万 | +4.73% 12/30 | -4.71% 7/14 |
| 2018年 1月期 | 157,100 7/17 | 131,000 11/9 | 5,705 7/17 | 1535億8096万 | 1280億6560万 | +4.66% 7/17 | -5.6% 2/6 |
| 2019年 1月期 | 203,400 7/16 | 150,900 8/22 8/3 | 8,385 4/1 | 1988億4384万 | 1475億1984万 | +6.92% 3/28 | -2.92% 12/25 |
| 2020年 1月期 | 214,800 1/29 | 89,300 3/19 | 16,771 3/13 | 2099億8848万 | 872億9968万 | +14.52% 5/11 | -49.66% 3/19 |
| 2021年 1月期 | 209,700 7/28 | 127,300 8/12 | 10,275 9/18 | 2050億272万 | 1244億4848万 | +11.72% 2/16 | -5.42% 8/24 |
| 2022年 1月期 | 204,700 8/2 | 171,800 1/21 | 6,447 6/17 | 2001億1472万 | - | +7.75% 3/29 | -8.62% 1/20 |
| 2023年 1月期 | 218,300 12/16 | 174,300 4/14 | 6,765 7/27 | - | - | +8.05% 11/1 | -5.95% 3/23 |
| 2024年 1月期 | 189,600 9/6 | 165,600 12/26 | 9,341 1/29 | - | - | +3.05% 1/24 | -5.37% 2/19 |
| 最新 | 162,000 2024/4/23 | 1,973 | 1583億7120万 | +1.02% 160,368 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/23 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
67,900円（2011/11/28） - 139%（2.39倍）
162,000円（4/23）