株価チャート
株価
4/23
- 前日 (4/22)
- 167,600
- 始値
- 168,900
- 高値
- 170,200
- 安値
- 168,300
- 終値 +0.42%
- 168,300
- 出来高 +2.27%
- 1,935
乖離率
- 株価（5日）
移動平均値 - +0.31%
167,780 - 株価（25日）
移動平均値 - -1.94%
171,628 - 出来高（5日）
移動平均値 - +18.2%
1,637
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 | 168,900 | 170,200 | 168,300 | 168,300 | +0.42% | 1,935 | - | -1.94% | - | - |
| 04/22 | 167,800 | 169,300 | 165,800 | 167,600 | +0.66% | 1,892 | - | -2.35% | - | - |
| 04/19 | 167,500 | 168,200 | 166,000 | 166,500 | -0.6% | 1,659 | - | -3.04% | - | - |
| 04/18 | 168,600 | 169,500 | 167,500 | 167,500 | -0.89% | 1,257 | - | -2.5% | - | - |
| 04/17 | 172,000 | 172,000 | 169,000 | 169,000 | -1% | 1,440 | - | -1.59% | - | - |
| 04/16 | 171,800 | 173,100 | 170,700 | 170,700 | -0.41% | 1,752 | - | -0.55% | - | - |
| 04/15 | 170,900 | 172,900 | 170,800 | 171,400 | +0.23% | 1,502 | - | -0.05% | - | - |
| 04/12 | 172,000 | 172,600 | 170,000 | 171,000 | -0.98% | 1,585 | - | -0.16% | - | - |
| 04/11 | 171,400 | 172,700 | 170,500 | 172,700 | +0.35% | 1,546 | - | +0.94% | - | - |
| 04/10 | 174,000 | 175,500 | 172,100 | 172,100 | -0.64% | 1,474 | - | +0.74% | - | - |
| 04/09 | 172,100 | 174,300 | 172,100 | 173,200 | +0.35% | 1,254 | - | +1.54% | - | - |
| 04/08 | 170,500 | 172,600 | 169,200 | 172,600 | +1.77% | 1,393 | - | +1.36% | - | - |
| 04/05 | 170,000 | 171,100 | 168,700 | 169,600 | -0.99% | 1,430 | - | -0.23% | - | - |
| 04/04 | 172,500 | 172,900 | 170,500 | 171,300 | -0.87% | 1,284 | - | +0.86% | - | - |
| 04/03 | 172,700 | 172,800 | 171,200 | 172,800 | -0.23% | 1,241 | - | +1.86% | - | - |
| 04/02 | 172,200 | 173,200 | 171,300 | 173,200 | +0.41% | 1,324 | - | +2.2% | - | - |
| 04/01 | 172,300 | 173,300 | 171,100 | 172,500 | +0.47% | 1,009 | - | +1.87% | - | - |
| 03/29 | 174,100 | 174,200 | 171,500 | 171,700 | -0.64% | 1,040 | - | +1.52% | - | - |
| 03/28 | 176,300 | 176,500 | 172,800 | 172,800 | -1.82% | 1,583 | - | +2.28% | - | - |
| 03/27 | 174,000 | 176,000 | 174,000 | 176,000 | +0.98% | 2,022 | - | +4.27% | - | - |
| 03/26 | 174,200 | 175,000 | 173,900 | 174,300 | -0.06% | 1,059 | - | +3.5% | - | - |
| 03/25 | 174,900 | 175,000 | 173,600 | 174,400 | -0.29% | 1,017 | - | +3.73% | - | - |
| 03/22 | 173,100 | 175,100 | 172,100 | 174,900 | +1.04% | 2,193 | - | +4.17% | - | - |
| 03/21 | 173,000 | 173,200 | 170,900 | 173,100 | +0.93% | 1,654 | - | +3.23% | - | - |
| 03/19 | 169,000 | 173,200 | 168,900 | 171,500 | +1.72% | 2,462 | - | +2.3% | - | - |
| 03/18 | 169,600 | 170,900 | 167,800 | 168,600 | -0.59% | 1,533 | - | +0.57% | - | - |
| 03/15 | 168,800 | 171,600 | 168,800 | 169,600 | +0.71% | 2,886 | - | +1.09% | - | - |
| 03/14 | 166,800 | 168,400 | 165,800 | 168,400 | +1.45% | 1,780 | - | +0.33% | - | - |
| 03/13 | 166,800 | 167,100 | 164,800 | 166,000 | -0.48% | 1,348 | - | -1.22% | - | - |
| 03/12 | 166,500 | 166,800 | 165,000 | 166,800 | +0.18% | 1,292 | - | -0.9% | - | - |
| 03/11 | 165,900 | 166,900 | 165,000 | 166,500 | +0.18% | 1,585 | - | -1.25% | - | - |
| 03/08 | 165,000 | 167,900 | 164,600 | 166,200 | -0.18% | 2,545 | - | -1.55% | - | - |
| 03/07 | 166,800 | 167,900 | 165,600 | 166,500 | +0.18% | 2,011 | - | -1.57% | - | - |
| 03/06 | 165,300 | 166,900 | 165,100 | 166,200 | +0.42% | 1,885 | - | -1.91% | - | - |
| 03/05 | 166,200 | 166,700 | 164,100 | 165,500 | -0.24% | 2,068 | - | -2.5% | - | - |
| 03/04 | 165,700 | 166,900 | 165,200 | 165,900 | +0.18% | 1,936 | - | -2.44% | - | - |
| 03/01 | 165,600 | 166,100 | 164,100 | 165,600 | -0.06% | 1,735 | - | -2.76% | - | - |
| 02/29 | 165,700 | 166,300 | 163,500 | 165,700 | -0.36% | 2,456 | - | -2.87% | - | - |
| 02/28 | 164,800 | 167,000 | 164,400 | 166,300 | -1.36% | 2,985 | - | -2.69% | - | - |
| 02/27 | 169,000 | 169,900 | 168,300 | 168,600 | -0.59% | 5,452 | - | -1.54% | - | - |
| 02/26 | 170,000 | 170,000 | 168,500 | 169,600 | +1.25% | 2,103 | - | -1.04% | - | - |
| 02/22 | 167,200 | 167,800 | 165,700 | 167,500 | +0.18% | 1,711 | - | -2.29% | - | - |
| 02/21 | 170,000 | 170,200 | 166,800 | 167,200 | -0.95% | 2,805 | - | -2.57% | - | - |
| 02/20 | 166,500 | 168,800 | 166,500 | 168,800 | +1.38% | 2,087 | - | -1.75% | - | - |
| 02/19 | 167,200 | 167,600 | 165,400 | 166,500 | -0.42% | 1,138 | - | -3.15% | - | - |
| 02/16 | 168,500 | 168,900 | 166,800 | 167,200 | -0.83% | 1,655 | - | -2.82% | - | - |
| 02/15 | 169,500 | 170,000 | 168,200 | 168,600 | -0.65% | 1,193 | - | -2.06% | - | - |
| 02/14 | 172,000 | 172,000 | 169,200 | 169,700 | -1.39% | 2,067 | - | -1.45% | - | - |
| 02/13 | 171,600 | 172,100 | 171,100 | 172,100 | +0.29% | 923 | - | -0.06% | - | - |
| 02/09 | 171,800 | 172,700 | 171,000 | 171,600 | -0.12% | 1,397 | - | -0.29% | - | - |
| 02/08 | 172,000 | 172,500 | 171,300 | 171,800 | +0.17% | 1,045 | - | -0.08% | - | - |
| 02/07 | 173,600 | 173,900 | 171,300 | 171,500 | -0.98% | 1,474 | - | -0.24% | - | - |
| 02/06 | 172,800 | 173,600 | 172,000 | 173,200 | +0.17% | 1,089 | - | +0.71% | - | - |
| 02/05 | 173,800 | 174,900 | 172,900 | 172,900 | -0.52% | 973 | - | +0.6% | - | - |
| 02/02 | 172,500 | 173,800 | 172,400 | 173,800 | +0.99% | 1,280 | - | +1.23% | - | - |
| 02/01 | 173,400 | 174,200 | 172,100 | 172,100 | -1.32% | 2,100 | - | +0.39% | - | - |
| 01/31 | 173,200 | 175,100 | 173,100 | 174,400 | +0.58% | 2,373 | - | +1.79% | - | - |
| 01/30 | 173,900 | 174,200 | 173,200 | 173,400 | -0.29% | 1,164 | - | +1.37% | - | - |
| 01/29 | 173,500 | 174,700 | 172,900 | 173,900 | +0.23% | 1,580 | - | +1.81% | - | - |
| 01/26 | 172,900 | 173,800 | 172,600 | 173,500 | +0.81% | 950 | - | +1.75% | - | - |
| 01/25 | 172,800 | 173,300 | 171,900 | 172,100 | -0.46% | 1,513 | - | +1.11% | - | - |
| 01/24 | 173,900 | 174,700 | 172,900 | 172,900 | -0.23% | 1,733 | - | +1.71% | - | - |
| 01/23 | 174,200 | 174,400 | 173,300 | 173,300 | -0.8% | 1,010 | - | +2.11% | - | - |
| 01/22 | 172,500 | 174,800 | 172,300 | 174,700 | +1.39% | 1,504 | - | +3.09% | - | - |
| 01/19 | 171,400 | 172,500 | 170,700 | 172,300 | +0.94% | 842 | - | +1.86% | - | - |
| 01/18 | 171,600 | 172,600 | 170,700 | 170,700 | -0.7% | 1,347 | - | +1.03% | - | - |
| 01/17 | 171,700 | 172,600 | 171,400 | 171,900 | -0.23% | 1,254 | - | +1.84% | - | - |
| 01/16 | 171,900 | 172,700 | 170,800 | 172,300 | +0.47% | 1,184 | - | +2.23% | - | - |
| 01/15 | 170,100 | 171,700 | 170,100 | 171,500 | +0.82% | 1,162 | - | +1.92% | - | - |
| 01/12 | 169,500 | 170,600 | 169,400 | 170,100 | +0.41% | 1,321 | - | +1.26% | - | - |
| 01/11 | 169,700 | 170,900 | 169,200 | 169,400 | -0.18% | 1,920 | - | +0.98% | - | - |
| 01/10 | 169,900 | 170,600 | 169,700 | 169,700 | -0.12% | 1,264 | - | +1.31% | - | - |
| 01/09 | 169,600 | 170,300 | 168,800 | 169,900 | +0.12% | 1,534 | - | +1.51% | - | - |
| 01/05 | 167,600 | 170,500 | 167,400 | 169,700 | +1.31% | 2,280 | - | +1.48% | - | - |
| 01/04 | 170,700 | 170,700 | 167,500 | 167,500 | -2.22% | 1,467 | - | +0.23% | - | - |
| 2023 | ||||||||||
| 12/29 | 172,000 | 172,200 | 170,300 | 171,300 | -0.93% | 2,567 | - | +2.51% | - | - |
| 12/28 | 170,500 | 172,900 | 170,500 | 172,900 | +1.41% | 1,526 | - | +3.59% | - | - |
| 12/27 | 169,400 | 170,500 | 168,700 | 170,500 | +1.13% | 1,585 | - | +2.36% | - | - |
| 12/26 | 167,500 | 168,700 | 167,300 | 168,600 | +0.78% | 1,439 | - | +1.36% | - | - |
| 12/25 | 169,000 | 169,000 | 166,600 | 167,300 | -1.3% | 947 | - | +0.66% | - | - |
| 12/22 | 167,400 | 169,800 | 167,200 | 169,500 | +1.13% | 1,895 | - | +2.06% | - | - |
| 12/21 | 166,500 | 167,700 | 165,800 | 167,600 | +0.36% | 1,425 | - | +1.05% | - | - |
| 12/20 | 166,500 | 167,200 | 166,100 | 167,000 | +0.24% | 1,544 | - | +0.79% | - | - |
| 12/19 | 166,200 | 166,800 | 165,400 | 166,600 | +0.3% | 2,169 | - | +0.66% | - | - |
| 12/18 | 166,000 | 166,400 | 164,200 | 166,100 | -0.24% | 1,805 | - | +0.49% | - | - |
| 12/15 | 166,000 | 166,800 | 165,400 | 166,500 | +0.3% | 1,771 | - | +0.83% | - | - |
| 12/14 | 167,000 | 167,000 | 165,300 | 166,000 | -0.54% | 1,234 | - | +0.67% | - | - |
| 12/13 | 167,100 | 167,300 | 166,100 | 166,900 | -0.12% | 800 | - | +1.33% | - | - |
| 12/12 | 167,300 | 168,100 | 166,700 | 167,100 | -0.24% | 1,129 | - | +1.55% | - | - |
| 12/11 | 167,000 | 167,700 | 166,900 | 167,500 | +0.72% | 962 | - | +1.88% | - | - |
| 12/08 | 166,000 | 166,600 | 165,400 | 166,300 | +0.36% | 2,046 | - | +1.26% | - | - |
| 12/07 | 165,400 | 166,200 | 164,900 | 165,700 | +0.12% | 1,051 | - | +0.98% | - | - |
| 12/06 | 163,500 | 165,500 | 163,500 | 165,500 | +0.79% | 1,312 | - | +0.93% | - | - |
| 12/05 | 164,200 | 164,200 | 163,200 | 164,200 | -0.12% | 837 | - | +0.22% | - | - |
| 12/04 | 164,200 | 164,500 | 163,200 | 164,400 | +0.61% | 1,162 | - | +0.37% | - | - |
| 12/01 | 165,900 | 165,900 | 163,300 | 163,400 | -1.8% | 1,495 | - | -0.15% | - | - |
| 11/30 | 165,700 | 166,500 | 164,600 | 166,400 | +0.18% | 2,317 | - | +1.73% | - | - |
| 11/29 | 167,000 | 167,500 | 166,100 | 166,100 | -0.54% | 846 | - | +1.7% | - | - |
| 11/28 | 167,400 | 168,400 | 167,000 | 167,000 | -0.12% | 1,259 | - | +2.38% | - | - |
| 11/27 | 166,900 | 167,800 | 166,600 | 167,200 | +0.6% | 1,129 | - | +2.67% | - | - |
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 2月期 | 256,000 1,280,000 5/24 1,280,000 5/17 | 98,000 490,000 3/17 | 7,215 1,443 11/22 | - | - | +16.28% 10/3 | -20.5% 3/17 |
| 2009年 2月期 | 114,000 570,000 9/12 | 56,000 280,000 11/20 | 3,330 666 12/11 | - | - | +15.41% 3/27 | -25.49% 10/27 |
| 2010年 2月期 | 121,800 609,000 5/10 | 86,200 431,000 11/19 | 2,955 591 11/19 | - | - | +14.46% 4/20 | -12.4% 11/19 |
| 2011年 2月期 | 129,800 649,000 12/28 | 93,600 468,000 3/15 | 10,825 2,165 3/1 | - | - | +9.7% 12/15 | -14.05% 3/15 |
| 2012年 2月期 | 119,800 599,000 4/2 | 93,000 465,000 10/5 | 5,050 1,010 2/24 | - | - | +8.68% 4/2 | -6.44% 11/21 |
| 2013年 2月期 | 180,000 900,000 3/27 | 107,200 536,000 9/12 | 25,905 5,181 3/4 | 1107億4500万 | - | +12.95% 3/27 | -10.32% 5/14 |
| 2014年 2月期 | 199,900 8/29 | 141,600 708,000 9/4 708,000 9/2 | 2,903 8/28 | 1379億3100万 | 871億1940万 | +6.3% 12/30 | -5.55% 10/6 |
| 2015年 2月期 | 247,400 1/21 | 183,900 10/7 | 18,421 9/19 | 1707億600万 | 1268億9100万 | +8.32% 11/28 | -12.09% 9/8 |
| 2016年 2月期 | 216,900 7/29 | 170,200 9/15 | 7,673 8/31 | 1620億2430万 | 1271億3940万 | +5.88% 10/23 | -9.48% 8/31 |
| 2017年 2月期 | 192,800 9/28 | 161,500 8/30 7/18 | 5,595 3/9 | 1440億2160万 | 1206億4050万 | +4.76% 1/5 | -6.56% 11/14 |
| 2018年 2月期 | 184,500 1/25 | 157,200 10/26 | 19,886 3/2 | 1378億2150万 | 1174億2840万 | +5.26% 1/22 1/18 | -5.5% 3/5 |
| 2019年 2月期 | 183,500 8/20 | 156,800 12/25 | 4,077 12/25 | 1460億6600万 | 1248億1280万 | +3.38% 5/24 | -5.06% 12/25 |
| 2020年 2月期 | 191,800 10/9 | 71,600 3/19 | 23,545 3/24 | 1526億7280万 | 569億9360万 | +20.23% 5/11 | -53.63% 3/19 |
| 2021年 2月期 | 192,800 7/6 | 126,000 10/30 10/29 | 8,133 9/18 | 1534億6880万 | 1002億9600万 | +13.01% 2/16 | -6.2% 10/1 |
| 2022年 2月期 | 177,000 9/3 | 149,400 1/21 | 4,353 2/24 | 1408億9200万 | - | +6.1% 3/29 | -7.38% 1/20 |
| 2023年 2月期 | 176,100 12/16 | 156,200 3/20 | 4,806 3/17 | - | - | +5.1% 11/1 | -4.67% 3/20 |
| 2024年 2月期 | 175,100 1/31 | 155,700 10/4 | 5,452 2/27 | - | - | +4.27% 3/27 | -3.15% 2/19 |
| 最新 | 168,300 2024/4/23 | 1,935 | 1339億6680万 | -1.94% 171,628 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/23 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
56,000円（2008/11/20） - 201%（3.01倍）
168,300円（4/23）