株価チャート
株価
4/17
- 前日 (4/16)
- 105,900
- 始値
- 105,800
- 高値
- 106,400
- 安値
- 105,100
- 終値 +0.19%
- 106,100
- 出来高 -15.98%
- 3,303
乖離率
- 株価（5日）
移動平均値 - +0.17%
105,920 - 株価（25日）
移動平均値 - +0.48%
105,596 - 出来高（5日）
移動平均値 - -20.72%
4,166
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 105,800 | 106,400 | 105,100 | 106,100 | +0.19% | 3,303 | - | +0.48% | - | - |
| 04/16 | 105,600 | 106,400 | 105,100 | 105,900 | +0.67% | 3,931 | - | +0.52% | - | - |
| 04/15 | 105,500 | 105,900 | 105,000 | 105,200 | 0% | 4,032 | - | +0.09% | - | - |
| 04/12 | 107,100 | 107,200 | 104,400 | 105,200 | -1.87% | 5,925 | - | +0.34% | - | - |
| 04/11 | 106,300 | 107,500 | 105,500 | 107,200 | +0.37% | 3,641 | - | +2.47% | - | - |
| 04/10 | 107,500 | 108,300 | 106,800 | 106,800 | -0.65% | 2,973 | - | +2.35% | - | - |
| 04/09 | 106,600 | 108,000 | 106,400 | 107,500 | +0.84% | 3,125 | - | +3.26% | - | - |
| 04/08 | 104,800 | 106,800 | 104,600 | 106,600 | +1.72% | 3,515 | - | +2.67% | - | - |
| 04/05 | 104,800 | 105,900 | 104,200 | 104,800 | -0.47% | 4,348 | - | +1.2% | - | - |
| 04/04 | 104,700 | 105,400 | 104,700 | 105,300 | +0.48% | 3,261 | - | +1.84% | - | - |
| 04/03 | 104,800 | 104,900 | 104,100 | 104,800 | 0% | 4,408 | - | +1.5% | - | - |
| 04/02 | 105,400 | 105,700 | 104,500 | 104,800 | -0.38% | 5,718 | - | +1.6% | - | - |
| 04/01 | 105,200 | 105,800 | 104,400 | 105,200 | -0.19% | 4,355 | - | +2.07% | - | - |
| 03/29 | 105,500 | 105,500 | 104,200 | 105,400 | +0.29% | 5,422 | - | +2.41% | - | - |
| 03/28 | 105,500 | 106,700 | 105,000 | 105,100 | -2.23% | 9,993 | - | +2.29% | - | - |
| 03/27 | 108,800 | 108,800 | 107,300 | 107,500 | -0.37% | 8,648 | - | +4.77% | - | - |
| 03/26 | 109,200 | 109,500 | 107,800 | 107,900 | -1.01% | 5,489 | - | +5.41% | - | - |
| 03/25 | 109,200 | 109,400 | 108,600 | 109,000 | +0.28% | 4,256 | - | +6.74% | - | - |
| 03/22 | 108,600 | 109,100 | 107,600 | 108,700 | +0.65% | 5,630 | - | +6.72% | - | - |
| 03/21 | 106,300 | 108,300 | 105,600 | 108,000 | +1.79% | 7,056 | - | +6.25% | - | - |
| 03/19 | 103,200 | 107,200 | 103,100 | 106,100 | +2.81% | 9,783 | - | +4.54% | - | - |
| 03/18 | 102,600 | 103,200 | 101,900 | 103,200 | +0.98% | 5,961 | - | +1.78% | - | - |
| 03/15 | 101,900 | 103,600 | 101,500 | 102,200 | +1.09% | 11,317 | - | +0.69% | - | - |
| 03/14 | 100,700 | 101,900 | 100,100 | 101,100 | +0.8% | 6,941 | - | -0.53% | - | - |
| 03/13 | 100,000 | 100,800 | 99,400 | 100,300 | +0.3% | 5,679 | - | -1.52% | - | - |
| 03/12 | 100,200 | 100,900 | 99,600 | 100,000 | +0.2% | 6,971 | - | -2.04% | - | - |
| 03/11 | 99,200 | 100,100 | 99,100 | 99,800 | +1.11% | 3,638 | - | -2.47% | - | - |
| 03/08 | 98,500 | 99,700 | 98,300 | 98,700 | -0.8% | 9,118 | - | -3.73% | - | - |
| 03/07 | 101,000 | 101,200 | 98,900 | 99,500 | -1% | 6,224 | - | -3.23% | - | - |
| 03/06 | 100,900 | 101,500 | 100,500 | 100,500 | -0.1% | 5,238 | - | -2.51% | - | - |
| 03/05 | 100,700 | 101,000 | 99,900 | 100,600 | +0.1% | 4,943 | - | -2.64% | - | - |
| 03/04 | 100,500 | 101,100 | 100,000 | 100,500 | +0.5% | 5,876 | - | -2.97% | - | - |
| 03/01 | 100,700 | 100,900 | 99,600 | 100,000 | -0.79% | 6,707 | - | -3.68% | - | - |
| 02/29 | 101,500 | 101,600 | 100,100 | 100,800 | -0.79% | 7,637 | - | -3.15% | - | - |
| 02/28 | 102,500 | 102,600 | 101,400 | 101,600 | -0.59% | 6,642 | - | -2.58% | - | - |
| 02/27 | 102,700 | 103,100 | 102,100 | 102,200 | -0.49% | 6,000 | - | -2.22% | - | - |
| 02/26 | 101,900 | 103,100 | 101,900 | 102,700 | +1.18% | 5,722 | - | -1.86% | - | - |
| 02/22 | 101,000 | 101,800 | 99,900 | 101,500 | +0.2% | 7,900 | - | -3.08% | - | - |
| 02/21 | 101,800 | 101,900 | 100,300 | 101,300 | -0.1% | 5,178 | - | -3.41% | - | - |
| 02/20 | 101,400 | 102,100 | 101,200 | 101,400 | 0% | 4,891 | - | -3.44% | - | - |
| 02/19 | 102,000 | 102,200 | 100,100 | 101,400 | -0.39% | 4,286 | - | -3.6% | - | - |
| 02/16 | 102,500 | 102,800 | 101,400 | 101,800 | -0.68% | 5,798 | - | -3.37% | - | - |
| 02/15 | 103,500 | 103,800 | 102,000 | 102,500 | -0.97% | 4,000 | - | -2.8% | - | - |
| 02/14 | 104,000 | 104,300 | 103,000 | 103,500 | -0.48% | 5,405 | - | -1.91% | - | - |
| 02/13 | 104,000 | 104,400 | 103,500 | 104,000 | +0.1% | 2,605 | - | -1.47% | - | - |
| 02/09 | 106,800 | 106,800 | 103,400 | 103,900 | -1.7% | 5,027 | - | -1.58% | - | - |
| 02/08 | 106,500 | 107,000 | 105,700 | 105,700 | +0.09% | 4,148 | - | +0.15% | - | - |
| 02/07 | 106,700 | 107,000 | 105,600 | 105,600 | -0.75% | 4,564 | - | +0.11% | - | - |
| 02/06 | 105,600 | 107,000 | 105,400 | 106,400 | +0.28% | 4,798 | - | +0.93% | - | - |
| 02/05 | 106,300 | 107,500 | 105,900 | 106,100 | -0.19% | 4,777 | - | +0.74% | - | - |
| 02/02 | 105,700 | 106,500 | 105,300 | 106,300 | +1.53% | 6,347 | - | +1.06% | - | - |
| 02/01 | 105,800 | 105,900 | 104,400 | 104,700 | -1.32% | 7,580 | - | -0.34% | - | - |
| 01/31 | 105,500 | 106,200 | 105,500 | 106,100 | +0.09% | 5,331 | - | +1.02% | - | - |
| 01/30 | 106,800 | 107,000 | 106,000 | 106,000 | -0.56% | 3,738 | - | +1.01% | - | - |
| 01/29 | 106,500 | 107,100 | 106,100 | 106,600 | -0.09% | 2,666 | - | +1.61% | - | - |
| 01/26 | 106,800 | 106,900 | 106,300 | 106,700 | +0.09% | 3,044 | - | +1.77% | - | - |
| 01/25 | 106,000 | 106,800 | 105,600 | 106,600 | +0.09% | 3,440 | - | +1.71% | - | - |
| 01/24 | 106,900 | 107,200 | 106,400 | 106,500 | +0.28% | 3,052 | - | +1.47% | - | - |
| 01/23 | 107,100 | 107,300 | 106,200 | 106,200 | -0.93% | 3,034 | - | +1.28% | - | - |
| 01/22 | 105,600 | 107,200 | 105,600 | 107,200 | +1.61% | 2,975 | - | +2.27% | - | - |
| 01/19 | 105,100 | 105,500 | 104,700 | 105,500 | +0.86% | 2,009 | - | +0.71% | - | - |
| 01/18 | 105,500 | 105,500 | 104,500 | 104,600 | -0.57% | 3,296 | - | -0.19% | - | - |
| 01/17 | 105,000 | 105,600 | 104,900 | 105,200 | +0.38% | 3,453 | - | +0.31% | - | - |
| 01/16 | 105,600 | 106,300 | 104,700 | 104,800 | -1.04% | 2,941 | - | -0.09% | - | - |
| 01/15 | 105,100 | 106,200 | 105,100 | 105,900 | +0.57% | 2,424 | - | +0.89% | - | - |
| 01/12 | 104,700 | 105,800 | 104,700 | 105,300 | +0.77% | 3,662 | - | +0.29% | - | - |
| 01/11 | 104,400 | 105,300 | 104,200 | 104,500 | +0.38% | 2,784 | - | -0.51% | - | - |
| 01/10 | 104,000 | 105,500 | 104,000 | 104,100 | -0.19% | 3,884 | - | -0.97% | - | - |
| 01/09 | 104,600 | 104,900 | 104,100 | 104,300 | -0.19% | 2,684 | - | -0.97% | - | - |
| 01/05 | 104,000 | 105,200 | 103,800 | 104,500 | +1.26% | 7,242 | - | -0.9% | - | - |
| 01/04 | 104,900 | 104,900 | 103,200 | 103,200 | -1.05% | 3,614 | - | -2.25% | - | - |
| 2023 | ||||||||||
| 12/29 | 104,200 | 104,600 | 103,800 | 104,300 | +0.48% | 3,115 | - | -1.44% | - | - |
| 12/28 | 105,000 | 105,000 | 103,100 | 103,800 | -0.19% | 6,174 | - | -2.09% | - | - |
| 12/27 | 103,500 | 104,100 | 102,900 | 104,000 | +1.27% | 5,278 | - | -2.08% | - | - |
| 12/26 | 103,200 | 103,300 | 102,100 | 102,700 | -0.29% | 4,671 | - | -3.43% | - | - |
| 12/25 | 103,800 | 104,100 | 102,200 | 103,000 | -1.06% | 3,435 | - | -3.34% | - | - |
| 12/22 | 103,900 | 104,400 | 103,200 | 104,100 | +0.19% | 3,568 | - | -2.51% | - | - |
| 12/21 | 105,100 | 105,200 | 103,400 | 103,900 | -1.33% | 3,641 | - | -2.89% | - | - |
| 12/20 | 104,500 | 105,600 | 104,100 | 105,300 | +0.38% | 4,086 | - | -1.78% | - | - |
| 12/19 | 105,800 | 105,900 | 104,200 | 104,900 | -0.85% | 6,174 | - | -2.25% | - | - |
| 12/18 | 105,000 | 106,000 | 104,900 | 105,800 | -3.99% | 9,866 | - | -1.52% | - | - |
| 12/15 | 104,400 | 110,200 | 103,700 | 110,200 | +5.76% | 22,862 | - | +2.45% | - | - |
| 12/14 | 105,300 | 105,800 | 104,200 | 104,200 | -1.04% | 3,530 | - | -3.08% | - | - |
| 12/13 | 105,700 | 105,800 | 105,200 | 105,300 | -0.19% | 3,220 | - | -2.27% | - | - |
| 12/12 | 106,100 | 106,200 | 105,200 | 105,500 | -1.03% | 2,509 | - | -2.31% | - | - |
| 12/11 | 107,000 | 107,000 | 105,700 | 106,600 | +0.09% | 2,880 | - | -1.53% | - | - |
| 12/08 | 105,300 | 106,500 | 105,300 | 106,500 | +0.85% | 6,300 | - | -1.8% | - | - |
| 12/07 | 106,400 | 106,400 | 105,600 | 105,600 | -0.94% | 2,927 | - | -2.78% | - | - |
| 12/06 | 106,600 | 106,700 | 106,000 | 106,600 | -0.09% | 2,707 | - | -2.08% | - | - |
| 12/05 | 106,400 | 106,700 | 105,700 | 106,700 | +0.28% | 3,630 | - | -2.22% | - | - |
| 12/04 | 106,300 | 106,800 | 105,700 | 106,400 | 0% | 4,364 | - | -2.75% | - | - |
| 12/01 | 109,000 | 109,000 | 106,200 | 106,400 | -2.65% | 5,290 | - | -2.94% | - | - |
| 11/30 | 107,700 | 109,300 | 106,800 | 109,300 | +1.86% | 13,927 | - | -0.51% | - | - |
| 11/29 | 107,700 | 107,900 | 106,700 | 107,300 | -0.37% | 2,997 | - | -2.34% | - | - |
| 11/28 | 109,400 | 109,600 | 107,700 | 107,700 | -1.73% | 3,887 | - | -2.04% | - | - |
| 11/27 | 108,700 | 110,100 | 108,700 | 109,600 | +0.55% | 3,576 | - | -0.38% | - | - |
| 11/24 | 108,600 | 109,400 | 107,600 | 109,000 | +0.37% | 3,260 | - | -0.98% | - | - |
| 11/22 | 107,700 | 108,700 | 107,300 | 108,600 | +1.02% | 4,331 | - | -1.46% | - | - |
| 11/21 | 107,700 | 108,400 | 107,400 | 107,500 | -0.37% | 4,563 | - | -2.53% | - | - |
| 11/20 | 108,200 | 108,600 | 107,500 | 107,900 | -0.74% | 6,798 | - | -2.22% | - | - |
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 3月期 | 146,500 586,000 4/12 | 38,875 155,500 9/25 | 21,680 5,420 8/13 | - | - | +7.35% 11/5 | -53.04% 10/14 |
| 2009年 3月期 | 42,750 171,000 10/1 | 12,163 48,650 2/24 | 27,716 6,929 11/17 | - | - | +72.6% 10/13 | -32.75% 11/14 |
| 2010年 3月期 | 46,950 187,800 10/13 | 24,200 96,800 10/2 | 18,920 4,730 10/13 | - | - | +20.68% 12/16 | -19.89% 11/19 |
| 2011年 3月期 | 38,600 6/9 | 25,200 10/6 | 6,341 12/1 | - | - | +18.87% 12/15 | -15.09% 8/9 |
| 2012年 3月期 | 44,250 9/19 | 26,760 10/5 | 13,807 12/15 | - | - | +10.75% 2/27 | -5.87% 5/16 |
| 2013年 3月期 | 82,300 3/28 | 42,500 10/4 | 9,087 4/5 | - | - | +14.81% 1/28 | -14.4% 5/15 |
| 2014年 3月期 | 78,600 9/25 | 61,800 2/4 12/25 | 57,994 11/27 | 1159億3971万 | 911億5870万 | +9.05% 7/29 | -6.23% 11/27 |
| 2015年 3月期 | 104,800 1/15 | 69,500 9/10 | 203,595 5/28 | 1545億8628万 | 1139億8417万 | +14.39% 12/2 | -10.92% 9/7 |
| 2016年 3月期 | 91,000 2/29 | 73,100 1/21 | 50,515 3/18 | 1492億4546万 | 1198億8838万 | +9.05% 2/25 | -8.77% 1/21 |
| 2017年 3月期 | 84,400 3/17 10/14 他2件 | 75,100 11/14 | 14,989 3/17 | 1384億2106万 | 1231億6850万 | +4.38% 1/20 | -6.62% 11/14 |
| 2018年 3月期 | 91,700 8/1 | 78,000 11/9 11/6 | 9,819 6/26 | 1503億9350万 | 1279億2468万 | +4.81% 1/24 | -3.27% 2/9 |
| 2019年 3月期 | 102,600 9/10 | 76,500 12/25 | 13,555 9/11 | 1682億7015万 | 1254億6459万 | +6.4% 8/23 | -5.31% 1/4 |
| 2020年 3月期 | 112,300 9/25 | 67,400 3/19 | 30,632 6/19 | 2308億8273万 | 1105億4004万 | +7.51% 5/29 | -30.63% 3/19 |
| 2021年 3月期 | 127,000 8/30 | 87,400 11/20 | 34,002 12/4 | 2707億634万 | 1796億8968万 | +7.35% 3/17 | -9.97% 11/24 |
| 2022年 3月期 | 126,600 8/2 8/1 | 101,800 1/21 | 29,979 9/16 | - | - | +9.01% 3/22 | -8.83% 1/20 |
| 2023年 3月期 | 120,500 11/22 | 106,000 3/20 | 19,781 10/4 | - | - | +4.49% 11/21 | -7.38% 10/5 |
| 最新 | 106,100 2024/4/17 | 3,303 | 2339億3882万 | +0.48% 105,596 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 91%（1.91倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
12,163円（2009/02/24） - 772%（8.72倍）
106,100円（4/17）