株価チャート
株価
4/19
- 前日 (4/18)
- 270,000
- 始値
- 269,400
- 高値
- 271,500
- 安値
- 269,100
- 終値 +0.04%
- 270,100
- 出来高 +37.25%
- 1,356
乖離率
- 株価（5日）
移動平均値 - +0.28%
269,340 - 株価（25日）
移動平均値 - -1.02%
272,888 - 出来高（5日）
移動平均値 - +8.48%
1,250
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 269,400 | 271,500 | 269,100 | 270,100 | +0.04% | 1,356 | - | -1.02% | - | - |
| 04/18 | 271,600 | 272,100 | 270,000 | 270,000 | -0.59% | 988 | - | -0.92% | - | - |
| 04/17 | 269,900 | 272,500 | 268,500 | 271,600 | +1.08% | 1,186 | - | -0.13% | - | - |
| 04/16 | 267,000 | 271,500 | 266,600 | 268,700 | +0.9% | 1,427 | - | -0.96% | - | - |
| 04/15 | 269,000 | 270,100 | 265,800 | 266,300 | -1.22% | 1,294 | - | -1.66% | - | - |
| 04/12 | 274,000 | 274,000 | 266,700 | 269,600 | -1.53% | 2,139 | - | -0.32% | - | - |
| 04/11 | 273,500 | 274,200 | 270,800 | 273,800 | 0% | 1,637 | - | +1.34% | - | - |
| 04/10 | 277,200 | 278,000 | 273,600 | 273,800 | -0.87% | 1,061 | - | +1.5% | - | - |
| 04/09 | 274,600 | 277,600 | 273,200 | 276,200 | +0.91% | 948 | - | +2.63% | - | - |
| 04/08 | 269,800 | 274,400 | 268,400 | 273,700 | +1.79% | 1,143 | - | +1.95% | - | - |
| 04/05 | 267,700 | 270,000 | 266,700 | 268,900 | -0.15% | 1,492 | - | +0.42% | - | - |
| 04/04 | 268,400 | 269,300 | 267,900 | 269,300 | +0.45% | 1,235 | - | +0.76% | - | - |
| 04/03 | 269,700 | 269,800 | 266,200 | 268,100 | -0.63% | 1,665 | - | +0.49% | - | - |
| 04/02 | 272,900 | 272,900 | 267,600 | 269,800 | -0.7% | 1,516 | - | +1.25% | - | - |
| 04/01 | 274,000 | 275,500 | 270,500 | 271,700 | -0.88% | 1,521 | - | +2.13% | - | - |
| 03/29 | 277,300 | 277,300 | 272,000 | 274,100 | -0.54% | 2,115 | - | +3.3% | - | - |
| 03/28 | 280,500 | 281,400 | 274,300 | 275,600 | -1.5% | 2,392 | - | +4.13% | - | - |
| 03/27 | 282,600 | 284,900 | 279,800 | 279,800 | -0.78% | 2,772 | - | +6% | - | - |
| 03/26 | 280,000 | 282,600 | 278,900 | 282,000 | +0.71% | 2,689 | - | +7.2% | - | - |
| 03/25 | 281,200 | 281,700 | 278,500 | 280,000 | -0.46% | 1,579 | - | +6.75% | - | - |
| 03/22 | 280,500 | 281,300 | 276,200 | 281,300 | +0.61% | 2,658 | - | +7.46% | - | - |
| 03/21 | 277,000 | 279,600 | 274,600 | 279,600 | +1.64% | 3,008 | - | +6.99% | - | - |
| 03/19 | 268,500 | 277,000 | 267,400 | 275,100 | +2.53% | 3,271 | - | +5.39% | - | - |
| 03/18 | 267,900 | 269,000 | 265,200 | 268,300 | +1.32% | 4,235 | - | +2.82% | - | - |
| 03/15 | 262,000 | 266,800 | 259,600 | 264,800 | +1.57% | 4,966 | - | +1.41% | - | - |
| 03/14 | 255,700 | 260,700 | 254,900 | 260,700 | +1.96% | 2,828 | - | -0.26% | - | - |
| 03/13 | 256,700 | 256,700 | 253,000 | 255,700 | +0.12% | 3,040 | - | -2.39% | - | - |
| 03/12 | 256,700 | 256,700 | 253,300 | 255,400 | -0.39% | 1,935 | - | -2.77% | - | - |
| 03/11 | 257,600 | 258,600 | 255,500 | 256,400 | -0.54% | 1,671 | - | -2.64% | - | - |
| 03/08 | 260,000 | 262,100 | 257,300 | 257,800 | -1.79% | 4,026 | - | -2.3% | - | - |
| 03/07 | 264,900 | 265,600 | 260,000 | 262,500 | -0.34% | 2,744 | - | -0.74% | - | - |
| 03/06 | 260,000 | 264,400 | 258,700 | 263,400 | +2.05% | 3,052 | - | -0.59% | - | - |
| 03/05 | 259,000 | 260,300 | 256,100 | 258,100 | -0.5% | 1,692 | - | -2.85% | - | - |
| 03/04 | 256,800 | 260,700 | 256,800 | 259,400 | +1.01% | 2,009 | - | -2.73% | - | - |
| 03/01 | 255,900 | 258,000 | 253,200 | 256,800 | +0.35% | 2,387 | - | -4.03% | - | - |
| 02/29 | 256,600 | 257,600 | 252,100 | 255,900 | -0.7% | 3,185 | - | -4.8% | - | - |
| 02/28 | 259,700 | 260,100 | 257,100 | 257,700 | -0.69% | 4,273 | - | -4.58% | - | - |
| 02/27 | 259,100 | 262,000 | 258,700 | 259,500 | +0.15% | 3,770 | - | -4.35% | - | - |
| 02/26 | 257,900 | 259,900 | 256,300 | 259,100 | +1.65% | 2,446 | - | -4.85% | - | - |
| 02/22 | 255,500 | 255,900 | 251,800 | 254,900 | -0.86% | 3,330 | - | -6.71% | - | - |
| 02/21 | 260,000 | 260,000 | 255,700 | 257,100 | -0.27% | 3,995 | - | -6.32% | - | - |
| 02/20 | 260,000 | 261,000 | 257,000 | 257,800 | +0.35% | 3,087 | - | -6.48% | - | - |
| 02/19 | 263,200 | 263,200 | 254,800 | 256,900 | -2.43% | 3,694 | - | -7.22% | - | - |
| 02/16 | 266,300 | 266,500 | 261,700 | 263,300 | -1.39% | 3,774 | - | -5.3% | - | - |
| 02/15 | 269,100 | 269,800 | 266,000 | 267,000 | -1.07% | 2,568 | - | -4.27% | - | - |
| 02/14 | 271,000 | 271,100 | 268,800 | 269,900 | -0.88% | 2,238 | - | -3.47% | - | - |
| 02/13 | 274,000 | 274,900 | 270,600 | 272,300 | -0.26% | 2,004 | - | -2.84% | - | - |
| 02/09 | 274,600 | 275,400 | 273,000 | 273,000 | +0.07% | 2,541 | - | -2.77% | - | - |
| 02/08 | 272,100 | 274,700 | 271,500 | 272,800 | +0.66% | 1,415 | - | -2.97% | - | - |
| 02/07 | 274,200 | 275,500 | 271,000 | 271,000 | -1.49% | 1,923 | - | -3.79% | - | - |
| 02/06 | 273,400 | 275,300 | 272,000 | 275,100 | +0.44% | 1,687 | - | -2.5% | - | - |
| 02/05 | 271,200 | 275,800 | 270,700 | 273,900 | +0.7% | 2,107 | - | -2.95% | - | - |
| 02/02 | 270,200 | 272,500 | 269,100 | 272,000 | +0.97% | 2,648 | - | -3.6% | - | - |
| 02/01 | 270,300 | 272,500 | 269,400 | 269,400 | -1.25% | 3,634 | - | -4.54% | - | - |
| 01/31 | 274,800 | 275,400 | 272,300 | 272,800 | -0.76% | 2,770 | - | -3.41% | - | - |
| 01/30 | 275,900 | 276,400 | 273,700 | 274,900 | -2.34% | 2,788 | - | -2.69% | - | - |
| 01/29 | 280,300 | 282,700 | 279,800 | 281,500 | -0.57% | 6,739 | - | -0.41% | - | - |
| 01/26 | 283,000 | 283,900 | 281,800 | 283,100 | +0.43% | 1,204 | - | +0.19% | - | - |
| 01/25 | 285,400 | 286,600 | 280,800 | 281,900 | -1.78% | 2,133 | - | -0.19% | - | - |
| 01/24 | 288,000 | 288,600 | 285,600 | 287,000 | -0.21% | 1,810 | - | +1.63% | - | - |
| 01/23 | 288,700 | 288,900 | 287,000 | 287,600 | -0.45% | 1,575 | - | +1.86% | - | - |
| 01/22 | 284,700 | 288,900 | 283,900 | 288,900 | +1.44% | 1,123 | - | +2.37% | - | - |
| 01/19 | 283,400 | 284,800 | 283,200 | 284,800 | +0.96% | 1,000 | - | +0.97% | - | - |
| 01/18 | 285,000 | 285,300 | 282,000 | 282,100 | -1.09% | 1,656 | - | +0.02% | - | - |
| 01/17 | 286,700 | 288,900 | 284,500 | 285,200 | -0.8% | 1,596 | - | +1.09% | - | - |
| 01/16 | 289,100 | 289,100 | 287,200 | 287,500 | -0.24% | 819 | - | +1.92% | - | - |
| 01/15 | 285,500 | 288,400 | 285,500 | 288,200 | +0.91% | 1,198 | - | +2.16% | - | - |
| 01/12 | 286,000 | 287,200 | 285,000 | 285,600 | +0.21% | 1,487 | - | +1.24% | - | - |
| 01/11 | 284,600 | 286,500 | 284,600 | 285,000 | +0.14% | 1,090 | - | +0.97% | - | - |
| 01/10 | 285,300 | 287,300 | 284,600 | 284,600 | -0.59% | 1,295 | - | +0.82% | - | - |
| 01/09 | 285,400 | 286,600 | 283,600 | 286,300 | +0.32% | 1,431 | - | +1.37% | - | - |
| 01/05 | 282,500 | 286,900 | 282,500 | 285,400 | +1.06% | 2,395 | - | +0.99% | - | - |
| 01/04 | 286,100 | 286,900 | 280,900 | 282,400 | -1.26% | 1,874 | - | -0.14% | - | - |
| 2023 | ||||||||||
| 12/29 | 283,500 | 286,500 | 283,200 | 286,000 | +1.17% | 1,649 | - | +0.99% | - | - |
| 12/28 | 277,100 | 283,200 | 277,100 | 282,700 | +2.09% | 1,883 | - | -0.24% | - | - |
| 12/27 | 273,800 | 277,100 | 272,900 | 276,900 | +1.61% | 2,075 | - | -2.33% | - | - |
| 12/26 | 272,800 | 273,700 | 271,600 | 272,500 | -0.22% | 1,763 | - | -3.99% | - | - |
| 12/25 | 274,800 | 275,500 | 272,900 | 273,100 | -0.62% | 1,626 | - | -3.96% | - | - |
| 12/22 | 274,800 | 275,500 | 272,400 | 274,800 | 0% | 1,778 | - | -3.53% | - | - |
| 12/21 | 276,900 | 278,700 | 274,100 | 274,800 | -1.26% | 1,556 | - | -3.72% | - | - |
| 12/20 | 278,500 | 279,800 | 277,800 | 278,300 | -0.5% | 1,476 | - | -2.67% | - | - |
| 12/19 | 279,700 | 280,900 | 277,500 | 279,700 | 0% | 2,034 | - | -2.27% | - | - |
| 12/18 | 280,400 | 282,100 | 279,300 | 279,700 | -0.46% | 2,188 | - | -2.34% | - | - |
| 12/15 | 285,400 | 285,600 | 280,800 | 281,000 | -1.54% | 3,997 | - | -1.95% | - | - |
| 12/14 | 283,900 | 286,800 | 283,600 | 285,400 | +0.42% | 1,460 | - | -0.47% | - | - |
| 12/13 | 285,300 | 285,300 | 282,400 | 284,200 | -0.39% | 1,031 | - | -0.88% | - | - |
| 12/12 | 285,700 | 287,000 | 284,000 | 285,300 | +0.25% | 1,193 | - | -0.51% | - | - |
| 12/11 | 285,400 | 285,700 | 284,100 | 284,600 | +0.14% | 809 | - | -0.77% | - | - |
| 12/08 | 283,500 | 284,500 | 282,400 | 284,200 | +0.04% | 2,006 | - | -0.9% | - | - |
| 12/07 | 287,000 | 287,100 | 283,000 | 284,100 | -1.22% | 1,439 | - | -0.87% | - | - |
| 12/06 | 288,500 | 290,300 | 286,400 | 287,600 | -0.31% | 975 | - | +0.41% | - | - |
| 12/05 | 289,200 | 289,400 | 286,200 | 288,500 | -0.24% | 1,053 | - | +0.88% | - | - |
| 12/04 | 285,600 | 289,500 | 285,600 | 289,200 | +1.3% | 1,914 | - | +1.2% | - | - |
| 12/01 | 289,000 | 289,500 | 285,500 | 285,500 | -1.04% | 1,840 | - | +0.05% | - | - |
| 11/30 | 290,300 | 292,300 | 287,300 | 288,500 | -0.65% | 3,418 | - | +1.14% | - | - |
| 11/29 | 290,500 | 293,400 | 289,600 | 290,400 | -0.03% | 1,126 | - | +1.91% | - | - |
| 11/28 | 292,400 | 292,500 | 290,400 | 290,500 | -0.65% | 1,223 | - | +2.09% | - | - |
| 11/27 | 290,800 | 292,800 | 289,600 | 292,400 | +0.55% | 1,247 | - | +2.83% | - | - |
| 11/24 | 287,400 | 292,300 | 287,000 | 290,800 | +1.75% | 1,631 | - | +2.29% | - | - |
| 11/22 | 284,600 | 285,800 | 283,100 | 285,800 | +0.42% | 1,025 | - | +0.53% | - | - |
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 | 282,000 1,410,000 5/29 1,410,000 5/28 | 110,200 551,000 3/17 | 21,395 4,279 8/24 | - | - | +16.25% 12/12 | -17.69% 7/27 |
| 2009年 1月期 | 135,000 675,000 9/18 675,000 9/17 | 90,400 452,000 2/19 | 8,060 1,612 10/10 | - | - | +19.64% 3/27 | -13.27% 10/10 |
| 2010年 1月期 | 153,600 768,000 3/18 | 120,400 602,000 2/9 | 9,460 1,892 2/24 | - | - | +12.33% 3/18 | -10.75% 2/9 |
| 2011年 1月期 | 170,000 850,000 1/14 | 110,000 550,000 3/15 | 17,000 3,400 10/22 | - | - | +11.62% 1/14 | -18.25% 3/15 |
| 2012年 1月期 | 146,600 733,000 8/19 | 121,200 606,000 11/24 | 5,245 1,049 6/29 | - | - | +9.97% 2/28 | -6.79% 11/24 |
| 2013年 1月期 | 229,600 1,148,000 4/5 | 134,200 671,000 8/13 | 24,240 4,848 3/15 | - | - | +19.45% 3/15 | -13.35% 5/15 |
| 2014年 1月期 | 245,900 7/25 | 172,200 861,000 8/9 | 12,300 2,460 10/3 | 2040億9700万 | - | +9.66% 12/30 | -3.91% 5/7 |
| 2015年 1月期 | 278,600 1/19 | 227,100 7/9 | 6,030 1/27 | 2312億3800万 | 1884億9300万 | +6.12% 12/1 | -11.13% 9/2 |
| 2016年 1月期 | 259,200 7/19 | 193,300 9/10 | 18,088 9/17 | 2280億9600万 | 1604億3900万 | +11.43% 2/4 | -11.19% 9/9 |
| 2017年 1月期 | 249,600 12/30 | 217,100 11/22 | 4,843 7/5 | 2196億4800万 | 1910億4800万 | +7.43% 12/29 | -6.05% 7/18 |
| 2018年 1月期 | 231,300 8/22 | 199,000 2/6 | 16,095 9/28 | 2035億4400万 | 1840億7500万 | +4% 3/15 | -5.01% 2/6 |
| 2019年 1月期 | 270,000 7/26 | 209,200 8/31 | 5,977 7/29 | 2443億6971万 | 1912億880万 | +6.56% 7/11 | -4.32% 12/25 |
| 2020年 1月期 | 321,000 7/28 | 160,000 3/19 | 11,698 3/19 | 2905億2843万 | 1448億1168万 | +14.98% 5/11 | -37.6% 3/19 |
| 2021年 1月期 | 347,500 7/7 | 277,200 9/9 | 12,903 12/18 | 3145億1286万 | 2508億8623万 | +7.36% 9/28 | -6.84% 3/9 |
| 2022年 1月期 | 362,500 1/4 | 290,900 3/16 | 11,697 2/21 | 3280億8896万 | - | +5.69% 12/17 | -11.98% 1/20 |
| 2023年 1月期 | 335,500 9/13 | 285,700 2/17 | 13,761 7/28 | - | - | +5.78% 4/28 | -6.38% 9/27 |
| 2024年 1月期 | 309,000 9/6 | 271,600 12/26 | 6,739 1/29 | - | - | +2.83% 11/27 | -7.22% 2/19 |
| 最新 | 270,100 2024/4/19 | 1,356 | 2444億6021万 | -1.02% 272,888 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/19 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
90,400円（2009/02/19） - 199%（2.99倍）
270,100円（4/19）