株価チャート
株価
4/18
- 前日 (4/17)
- 260,400
- 始値
- 261,000
- 高値
- 264,100
- 安値
- 260,500
- 終値 +0.08%
- 260,600
- 出来高 -28.54%
- 6,276
乖離率
- 株価（5日）
移動平均値 - +1.67%
256,320 - 株価（25日）
移動平均値 - +2.06%
255,344 - 出来高（5日）
移動平均値 - +3.98%
6,036
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 | 261,000 | 264,100 | 260,500 | 260,600 | +0.08% | 6,276 | - | +2.06% | - | - |
| 04/17 | 258,800 | 263,800 | 257,000 | 260,400 | +2.16% | 8,783 | - | +2.37% | - | - |
| 04/16 | 252,500 | 257,100 | 251,700 | 254,900 | +0.83% | 6,181 | - | +0.55% | - | - |
| 04/15 | 252,900 | 254,300 | 251,700 | 252,800 | -0.04% | 3,271 | - | -0.12% | - | - |
| 04/12 | 256,700 | 256,800 | 251,300 | 252,900 | -1.13% | 5,671 | - | +0.02% | - | - |
| 04/11 | 253,000 | 256,400 | 250,700 | 255,800 | +0.16% | 5,986 | - | +1.26% | - | - |
| 04/10 | 257,100 | 258,400 | 254,400 | 255,400 | -0.74% | 4,070 | - | +1.2% | - | - |
| 04/09 | 255,800 | 258,700 | 255,500 | 257,300 | +1.18% | 5,133 | - | +2.11% | - | - |
| 04/08 | 251,200 | 255,500 | 250,400 | 254,300 | +1.23% | 5,728 | - | +1.08% | - | - |
| 04/05 | 252,700 | 253,400 | 249,800 | 251,200 | -0.59% | 6,015 | - | +0.06% | - | - |
| 04/04 | 251,000 | 254,200 | 251,000 | 252,700 | +0.72% | 3,956 | - | +0.76% | - | - |
| 04/03 | 253,200 | 253,700 | 249,200 | 250,900 | -1.14% | 6,906 | - | +0.17% | - | - |
| 04/02 | 258,300 | 258,700 | 252,300 | 253,800 | -1.78% | 6,545 | - | +1.4% | - | - |
| 04/01 | 258,000 | 260,200 | 256,800 | 258,400 | -0.15% | 5,894 | - | +3.35% | - | - |
| 03/29 | 259,900 | 260,800 | 257,300 | 258,800 | +0.08% | 5,696 | - | +3.79% | - | - |
| 03/28 | 264,500 | 264,500 | 258,000 | 258,600 | -1.45% | 9,052 | - | +3.91% | - | - |
| 03/27 | 261,300 | 263,800 | 261,000 | 262,400 | +0.65% | 7,317 | - | +5.74% | - | - |
| 03/26 | 259,600 | 262,200 | 259,300 | 260,700 | +0.46% | 6,114 | - | +5.46% | - | - |
| 03/25 | 259,900 | 261,900 | 258,300 | 259,500 | -0.12% | 5,996 | - | +5.28% | - | - |
| 03/22 | 258,900 | 261,300 | 257,100 | 259,800 | +0.97% | 10,716 | - | +5.66% | - | - |
| 03/21 | 256,700 | 257,900 | 252,800 | 257,300 | +0.31% | 14,169 | - | +4.9% | - | - |
| 03/19 | 249,500 | 259,400 | 248,400 | 256,500 | +3.64% | 15,634 | - | +4.78% | - | - |
| 03/18 | 249,800 | 249,800 | 245,500 | 247,500 | +0.53% | 10,458 | - | +1.2% | - | - |
| 03/15 | 246,700 | 249,200 | 244,900 | 246,200 | +0.53% | 22,406 | - | +0.56% | - | - |
| 03/14 | 239,000 | 245,700 | 238,900 | 244,900 | +3.55% | 13,143 | - | -0.12% | - | - |
| 03/13 | 238,800 | 239,900 | 234,800 | 236,500 | -0.96% | 14,760 | - | -3.71% | - | - |
| 03/12 | 244,900 | 245,800 | 238,400 | 238,800 | -2.41% | 14,924 | - | -3.12% | - | - |
| 03/11 | 246,500 | 248,000 | 243,600 | 244,700 | -0.61% | 8,120 | - | -1.08% | - | - |
| 03/08 | 246,400 | 249,200 | 245,200 | 246,200 | -0.49% | 11,553 | - | -0.68% | - | - |
| 03/07 | 250,300 | 252,900 | 246,400 | 247,400 | -0.88% | 9,727 | - | -0.43% | - | - |
| 03/06 | 248,200 | 252,200 | 247,600 | 249,600 | +1.55% | 11,560 | - | +0.25% | - | - |
| 03/05 | 247,000 | 247,900 | 243,900 | 245,800 | -0.49% | 13,541 | - | -1.43% | - | - |
| 03/04 | 242,500 | 248,300 | 242,500 | 247,000 | +2.36% | 16,522 | - | -1.08% | - | - |
| 03/01 | 245,200 | 245,700 | 241,300 | 241,300 | -1.27% | 20,712 | - | -3.47% | - | - |
| 02/29 | 243,200 | 247,000 | 240,700 | 244,400 | -0.12% | 189,320 | - | -2.46% | - | - |
| 02/28 | 241,600 | 245,500 | 240,100 | 244,700 | -0.81% | 28,379 | - | -2.55% | - | - |
| 02/27 | 245,800 | 249,000 | 244,100 | 246,700 | -0.12% | 20,383 | - | -2.03% | - | - |
| 02/26 | 245,700 | 247,200 | 242,900 | 247,000 | +2.19% | 14,073 | - | -2.07% | - | - |
| 02/22 | 239,000 | 242,200 | 238,200 | 241,700 | -1.87% | 15,317 | - | -4.35% | - | - |
| 02/21 | 242,900 | 246,300 | 239,700 | 246,300 | +2.2% | 19,473 | - | -2.87% | - | - |
| 02/20 | 239,900 | 242,400 | 239,600 | 241,000 | +0.92% | 12,904 | - | -5.27% | - | - |
| 02/19 | 243,100 | 243,100 | 237,300 | 238,800 | -1.65% | 14,309 | - | -6.47% | - | - |
| 02/16 | 244,500 | 244,600 | 241,600 | 242,800 | -0.53% | 17,085 | - | -5.22% | - | - |
| 02/15 | 245,700 | 245,900 | 242,100 | 244,100 | -0.25% | 14,162 | - | -4.93% | - | - |
| 02/14 | 246,000 | 246,300 | 243,500 | 244,700 | -0.29% | 15,602 | - | -4.89% | - | - |
| 02/13 | 251,000 | 253,400 | 244,900 | 245,400 | -2.08% | 25,543 | - | -4.8% | - | - |
| 02/09 | 254,700 | 255,700 | 250,600 | 250,600 | -1.38% | 9,469 | - | -2.92% | - | - |
| 02/08 | 256,500 | 257,800 | 253,300 | 254,100 | -0.59% | 6,853 | - | -1.58% | - | - |
| 02/07 | 257,200 | 257,500 | 254,600 | 255,600 | +0.12% | 7,526 | - | -0.96% | - | - |
| 02/06 | 257,100 | 257,600 | 255,300 | 255,300 | -1.2% | 8,596 | - | -1.01% | - | - |
| 02/05 | 261,900 | 262,400 | 258,000 | 258,400 | -1% | 7,745 | - | +0.28% | - | - |
| 02/02 | 258,200 | 261,400 | 258,200 | 261,000 | +1.52% | 8,214 | - | +1.48% | - | - |
| 02/01 | 258,700 | 259,100 | 255,700 | 257,100 | -1.38% | 11,752 | - | +0.19% | - | - |
| 01/31 | 258,000 | 261,700 | 257,700 | 260,700 | +0.12% | 11,703 | - | +1.7% | - | - |
| 01/30 | 257,300 | 260,400 | 256,700 | 260,400 | +0.54% | 8,420 | - | +1.78% | - | - |
| 01/29 | 254,600 | 259,700 | 253,800 | 259,000 | +1.73% | 8,349 | - | +1.35% | - | - |
| 01/26 | 253,100 | 254,700 | 252,500 | 254,600 | +0.35% | 9,283 | - | -0.3% | - | - |
| 01/25 | 255,600 | 255,600 | 252,300 | 253,700 | -0.78% | 7,645 | - | -0.68% | - | - |
| 01/24 | 257,800 | 258,500 | 255,100 | 255,700 | -1.08% | 10,190 | - | -0.03% | - | - |
| 01/23 | 262,300 | 262,300 | 257,300 | 258,500 | -1.26% | 9,338 | - | +1% | - | - |
| 01/22 | 257,500 | 262,200 | 257,500 | 261,800 | +1.79% | 13,508 | - | +2.27% | - | - |
| 01/19 | 261,800 | 261,800 | 256,100 | 257,200 | -0.58% | 9,901 | - | +0.46% | - | - |
| 01/18 | 264,000 | 264,000 | 258,600 | 258,700 | -1.97% | 8,286 | - | +0.9% | - | - |
| 01/17 | 266,000 | 266,800 | 263,300 | 263,900 | -1.24% | 9,554 | - | +2.79% | - | - |
| 01/16 | 265,000 | 268,200 | 263,700 | 267,200 | +1.25% | 8,280 | - | +4.03% | - | - |
| 01/15 | 260,000 | 264,800 | 259,800 | 263,900 | +1.62% | 7,197 | - | +2.7% | - | - |
| 01/12 | 259,300 | 260,300 | 257,400 | 259,700 | +0.74% | 6,086 | - | +1.04% | - | - |
| 01/11 | 259,000 | 259,100 | 256,400 | 257,800 | +0.23% | 6,031 | - | +0.22% | - | - |
| 01/10 | 257,700 | 258,900 | 256,200 | 257,200 | +0.16% | 6,262 | - | -0.1% | - | - |
| 01/09 | 257,200 | 258,400 | 256,200 | 256,800 | +0.86% | 7,711 | - | -0.36% | - | - |
| 01/05 | 253,200 | 257,000 | 252,900 | 254,600 | +1.15% | 8,709 | - | -1.34% | - | - |
| 01/04 | 254,000 | 254,000 | 251,100 | 251,700 | 0% | 7,545 | - | -2.63% | - | - |
| 2023 | ||||||||||
| 12/29 | 251,700 | 252,300 | 251,100 | 251,700 | +0.16% | 6,147 | - | -2.84% | - | - |
| 12/28 | 251,000 | 251,700 | 248,200 | 251,300 | +0.68% | 8,000 | - | -3.21% | - | - |
| 12/27 | 248,500 | 249,700 | 247,700 | 249,600 | +1.42% | 7,540 | - | -4.15% | - | - |
| 12/26 | 247,200 | 247,600 | 245,700 | 246,100 | -0.08% | 5,987 | - | -5.85% | - | - |
| 12/25 | 250,700 | 250,700 | 246,300 | 246,300 | -1.64% | 6,273 | - | -6.19% | - | - |
| 12/22 | 248,200 | 250,500 | 248,000 | 250,400 | +0.72% | 7,502 | - | -5.04% | - | - |
| 12/21 | 252,500 | 253,700 | 248,600 | 248,600 | -1.62% | 10,373 | - | -6.09% | - | - |
| 12/20 | 255,700 | 255,700 | 252,600 | 252,700 | -0.75% | 13,982 | - | -4.93% | - | - |
| 12/19 | 257,500 | 257,600 | 253,600 | 254,600 | -0.62% | 8,423 | - | -4.49% | - | - |
| 12/18 | 261,700 | 261,700 | 255,700 | 256,200 | -2.18% | 7,253 | - | -4.15% | - | - |
| 12/15 | 261,000 | 262,700 | 260,000 | 261,900 | +0.69% | 11,277 | - | -2.25% | - | - |
| 12/14 | 261,400 | 261,600 | 258,800 | 260,100 | +0.15% | 5,622 | - | -3.04% | - | - |
| 12/13 | 261,900 | 262,900 | 258,600 | 259,700 | -1.18% | 8,100 | - | -3.39% | - | - |
| 12/12 | 269,000 | 269,000 | 261,800 | 262,800 | -1.43% | 6,527 | - | -2.47% | - | - |
| 12/11 | 266,600 | 267,700 | 266,200 | 266,600 | -0.15% | 3,244 | - | -1.27% | - | - |
| 12/08 | 265,600 | 267,000 | 264,000 | 267,000 | +0.04% | 7,130 | - | -1.19% | - | - |
| 12/07 | 266,900 | 267,600 | 265,400 | 266,900 | -1% | 4,964 | - | -1.29% | - | - |
| 12/06 | 266,000 | 269,600 | 266,000 | 269,600 | +1.43% | 4,917 | - | -0.3% | - | - |
| 12/05 | 266,400 | 266,800 | 264,200 | 265,800 | +0.42% | 5,185 | - | -1.7% | - | - |
| 12/04 | 267,800 | 267,900 | 264,200 | 264,700 | +0.49% | 6,263 | - | -2.18% | - | - |
| 12/01 | 265,700 | 267,200 | 263,400 | 263,400 | -0.15% | 7,092 | - | -2.7% | - | - |
| 11/30 | 265,400 | 267,000 | 263,800 | 263,800 | -0.6% | 18,501 | - | -2.65% | - | - |
| 11/29 | 264,600 | 267,500 | 264,400 | 265,400 | +0.04% | 5,514 | - | -2.08% | - | - |
| 11/28 | 264,700 | 266,100 | 262,800 | 265,300 | -0.11% | 7,512 | - | -2.1% | - | - |
| 11/27 | 266,400 | 267,000 | 264,800 | 265,600 | -0.23% | 7,759 | - | -2% | - | - |
| 11/24 | 270,500 | 272,200 | 266,200 | 266,200 | -1.84% | 6,514 | - | -1.82% | - | - |
| 11/22 | 272,800 | 273,300 | 271,100 | 271,200 | -1.09% | 5,997 | - | -0.01% | - | - |
| 11/21 | 275,000 | 276,200 | 273,200 | 274,200 | -0.29% | 5,076 | - | +1.13% | - | - |
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 11月期 | 228,500 914,000 5/29 | 101,250 405,000 10/22 | 6,736 1,684 10/23 | - | - | +38.99% 2/23 | -26.2% 8/17 |
| 2008年 5月期 | 122,500 490,000 1/10 | 22,000 88,000 10/17 | 4,456 1,114 5/8 | - | - | +49.8% 12/11 | -62.71% 10/17 |
| 2009年 2月期 | 130,000 520,000 10/8 | 31,325 125,300 12/2 | 12,080 3,020 12/2 | - | - | +25.64% 3/27 | -14.48% 11/19 |
| 2010年 2月期 | 121,000 484,000 2/5 | 96,625 386,500 7/13 | 18,596 4,649 4/28 | - | - | +13.57% 2/4 | -10.82% 3/10 |
| 2011年 2月期 | 154,000 616,000 2/1 | 100,750 403,000 3/15 | 5,516 1,379 1/5 | - | - | +13.46% 12/15 | -20.26% 3/15 |
| 2012年 2月期 | 142,250 569,000 8/28 569,000 7/2 | 108,625 434,500 10/5 | 17,812 4,453 10/5 | - | - | +7% 12/5 | -7.76% 10/7 |
| 2013年 2月期 | 231,250 462,500 3/27 | 135,750 543,000 9/12 543,000 9/4 | 10,444 5,222 3/19 | 1484億9487万 | - | +13.52% 3/27 | -10.64% 5/16 |
| 2014年 2月期 | 247,500 495,000 7/8 495,000 7/7 | 177,750 355,500 9/4 | 8,320 4,160 10/29 | 1850億6565万 | 1141億4038万 | +8.98% 6/20 | -6.16% 9/9 |
| 2015年 2月期 | 304,000 608,000 1/21 | 220,600 8/27 | 6,302 5/11 | 2273億1296万 | 1649億5144万 | +11.86% 12/1 | -13.35% 8/27 |
| 2016年 2月期 | 315,000 8/12 | 209,700 9/10 | 77,227 8/26 | 2355億3810万 | 1568億107万 | +9.38% 4/25 | -6.56% 1/12 |
| 2017年 2月期 | 298,400 10/4 | 248,100 7/18 7/14 | 42,386 3/22 | 4533億5315万 | 4192億8900万 | +5.32% 8/4 | -6.95% 7/14 |
| 2018年 2月期 | 278,400 8/1 | 241,100 3/13 | 114,890 3/20 | 5364億7680万 | 4074億5900万 | +4.03% 11/28 | -6.24% 2/7 |
| 2019年 2月期 | 281,600 8/26 | 234,900 12/25 | 61,148 3/4 | 5843億2000万 | 4526億5230万 | +6.32% 9/5 | -4.79% 12/25 |
| 2020年 2月期 | 320,500 10/31 | 181,100 3/19 | 52,668 3/3 | 6650億3750万 | 3976億9560万 | +5.71% 7/14 | -33.46% 3/19 |
| 2021年 2月期 | 341,000 8/10 8/5 | 240,000 11/19 | 38,800 11/30 | 7488億3600万 | 5270億4000万 | +8.05% 6/9 | -6.68% 10/28 |
| 2022年 2月期 | 354,000 1/4 | 289,700 6/15 | 55,348 9/2 | 8212億8000万 | - | +5.53% 1/4 | -8.17% 6/15 |
| 2023年 2月期 | 326,000 9/1 | 263,500 3/23 | 18,142 9/1 | - | - | +4.72% 5/9 | -7.46% 12/20 |
| 2024年 2月期 | 277,200 11/7 | 237,300 2/19 | 189,320 2/29 | - | - | +5.74% 3/27 | -6.47% 2/19 |
| 最新 | 260,600 2024/4/18 | 6,276 | 6045億9200万 | +2.06% 255,344 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 138%（2.38倍）
- 2010/12/30 vs 2009/12/30
- 47%（1.47倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/04/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
22,000円（2008/10/17） - 1085%（11.85倍）
260,600円（4/18）