株価チャート
株価
4/19
- 前日 (4/18)
- 127,100
- 始値
- 127,200
- 高値
- 127,800
- 安値
- 126,000
- 終値 -0.55%
- 126,400
- 出来高 +30.02%
- 2,447
乖離率
- 株価（5日）
移動平均値 - -0.54%
127,080 - 株価（25日）
移動平均値 - -0.76%
127,368 - 出来高（5日）
移動平均値 - +3.99%
2,353
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 | 127,200 | 127,800 | 126,000 | 126,400 | -0.55% | 2,447 | - | -0.76% | - | - |
| 04/18 | 127,400 | 128,100 | 126,900 | 127,100 | -0.31% | 1,882 | - | -0.09% | - | - |
| 04/17 | 127,500 | 129,000 | 126,700 | 127,500 | 0% | 2,381 | - | +0.43% | - | - |
| 04/16 | 126,900 | 128,800 | 126,900 | 127,500 | +0.47% | 2,709 | - | +0.63% | - | - |
| 04/15 | 127,400 | 128,000 | 126,900 | 126,900 | -0.31% | 2,348 | - | +0.36% | - | - |
| 04/12 | 128,200 | 128,500 | 126,100 | 127,300 | -0.7% | 3,011 | - | +0.92% | - | - |
| 04/11 | 127,400 | 128,700 | 126,300 | 128,200 | +0.47% | 3,440 | - | +1.92% | - | - |
| 04/10 | 128,700 | 129,500 | 127,100 | 127,600 | -0.39% | 2,305 | - | +1.73% | - | - |
| 04/09 | 127,100 | 128,900 | 126,800 | 128,100 | +1.34% | 2,645 | - | +2.41% | - | - |
| 04/08 | 125,100 | 126,700 | 124,700 | 126,400 | +1.44% | 3,091 | - | +1.35% | - | - |
| 04/05 | 127,100 | 127,700 | 123,700 | 124,600 | -2.5% | 5,473 | - | +0.19% | - | - |
| 04/04 | 126,600 | 127,800 | 126,600 | 127,800 | +1.03% | 2,327 | - | +2.98% | - | - |
| 04/03 | 127,200 | 127,400 | 125,400 | 126,500 | -1.02% | 2,576 | - | +2.2% | - | - |
| 04/02 | 128,100 | 128,400 | 126,200 | 127,800 | -0.16% | 2,996 | - | +3.44% | - | - |
| 04/01 | 128,100 | 129,900 | 127,600 | 128,000 | 0% | 2,046 | - | +3.81% | - | - |
| 03/29 | 130,400 | 130,400 | 127,300 | 128,000 | -1.54% | 3,785 | - | +4.03% | - | - |
| 03/28 | 131,300 | 131,400 | 129,200 | 130,000 | -0.31% | 3,938 | - | +5.88% | - | - |
| 03/27 | 130,400 | 131,300 | 129,800 | 130,400 | +0.69% | 3,169 | - | +6.49% | - | - |
| 03/26 | 129,400 | 130,500 | 129,200 | 129,500 | -0.15% | 3,097 | - | +6.22% | - | - |
| 03/25 | 129,400 | 130,000 | 128,800 | 129,700 | +0.7% | 3,016 | - | +6.8% | - | - |
| 03/22 | 128,900 | 129,600 | 127,700 | 128,800 | +0.78% | 3,283 | - | +6.44% | - | - |
| 03/21 | 126,900 | 128,400 | 125,300 | 127,800 | +1.27% | 3,821 | - | +5.96% | - | - |
| 03/19 | 122,900 | 127,000 | 122,800 | 126,200 | +3.02% | 6,005 | - | +4.91% | - | - |
| 03/18 | 123,900 | 124,100 | 121,600 | 122,500 | -0.89% | 5,653 | - | +2.09% | - | - |
| 03/15 | 122,800 | 124,200 | 122,200 | 123,600 | +0.9% | 6,891 | - | +3.12% | - | - |
| 03/14 | 121,100 | 122,700 | 120,800 | 122,500 | +1.66% | 3,964 | - | +2.32% | - | - |
| 03/13 | 121,300 | 121,900 | 119,200 | 120,500 | -0.66% | 2,966 | - | +0.69% | - | - |
| 03/12 | 121,400 | 121,400 | 120,000 | 121,300 | +0.17% | 2,663 | - | +1.31% | - | - |
| 03/11 | 121,400 | 123,300 | 119,800 | 121,100 | +1.59% | 6,565 | - | +1.12% | - | - |
| 03/08 | 117,600 | 120,400 | 117,500 | 119,200 | +0.51% | 5,430 | - | -0.4% | - | - |
| 03/07 | 119,700 | 120,200 | 118,100 | 118,600 | -0.5% | 3,332 | - | -1% | - | - |
| 03/06 | 119,200 | 119,900 | 118,800 | 119,200 | +0.08% | 2,877 | - | -0.61% | - | - |
| 03/05 | 119,100 | 119,500 | 117,700 | 119,100 | +0.34% | 2,737 | - | -0.77% | - | - |
| 03/04 | 118,100 | 119,400 | 118,100 | 118,700 | +0.85% | 3,611 | - | -1.18% | - | - |
| 03/01 | 118,900 | 119,400 | 117,200 | 117,700 | -0.34% | 5,584 | - | -2.11% | - | - |
| 02/29 | 119,400 | 119,400 | 117,200 | 118,100 | -1.17% | 5,635 | - | -1.96% | - | - |
| 02/28 | 121,500 | 121,500 | 118,800 | 119,500 | -1.24% | 4,319 | - | -0.99% | - | - |
| 02/27 | 121,900 | 122,200 | 121,000 | 121,000 | -0.49% | 4,544 | - | +0.06% | - | - |
| 02/26 | 121,600 | 122,300 | 121,200 | 121,600 | +0.08% | 5,856 | - | +0.46% | - | - |
| 02/22 | 119,700 | 122,100 | 119,500 | 121,500 | 0% | 4,894 | - | +0.34% | - | - |
| 02/21 | 121,800 | 122,400 | 120,600 | 121,500 | -0.08% | 6,378 | - | +0.27% | - | - |
| 02/20 | 120,000 | 122,800 | 120,000 | 121,600 | +3.75% | 6,534 | - | +0.27% | - | - |
| 02/19 | 117,800 | 118,200 | 116,400 | 117,200 | -0.34% | 2,863 | - | -3.47% | - | - |
| 02/16 | 118,700 | 119,000 | 116,600 | 117,600 | -0.93% | 5,051 | - | -3.39% | - | - |
| 02/15 | 118,900 | 119,200 | 118,100 | 118,700 | -0.17% | 4,324 | - | -2.69% | - | - |
| 02/14 | 119,600 | 119,600 | 117,900 | 118,900 | -0.92% | 3,474 | - | -2.72% | - | - |
| 02/13 | 119,600 | 120,100 | 119,000 | 120,000 | +1.18% | 2,375 | - | -2% | - | - |
| 02/09 | 119,100 | 119,500 | 118,600 | 118,600 | -0.5% | 3,217 | - | -3.3% | - | - |
| 02/08 | 120,300 | 120,700 | 119,100 | 119,200 | -0.91% | 3,915 | - | -2.96% | - | - |
| 02/07 | 121,200 | 121,600 | 120,300 | 120,300 | -0.66% | 2,558 | - | -2.26% | - | - |
| 02/06 | 121,500 | 121,700 | 120,500 | 121,100 | -0.74% | 2,413 | - | -1.7% | - | - |
| 02/05 | 122,100 | 123,600 | 122,000 | 122,000 | -0.08% | 3,342 | - | -1.13% | - | - |
| 02/02 | 120,200 | 122,500 | 119,900 | 122,100 | +2.61% | 4,454 | - | -1.1% | - | - |
| 02/01 | 121,000 | 121,200 | 119,000 | 119,000 | -2.46% | 6,104 | - | -3.67% | - | - |
| 01/31 | 121,100 | 122,400 | 121,100 | 122,000 | -0.08% | 4,209 | - | -1.46% | - | - |
| 01/30 | 122,200 | 122,500 | 121,000 | 122,100 | +0.41% | 2,641 | - | -1.49% | - | - |
| 01/29 | 121,300 | 122,200 | 120,500 | 121,600 | +0.16% | 3,195 | - | -2.04% | - | - |
| 01/26 | 122,300 | 122,300 | 120,800 | 121,400 | -0.08% | 3,437 | - | -2.38% | - | - |
| 01/25 | 122,600 | 122,700 | 120,700 | 121,500 | -1.62% | 4,920 | - | -2.51% | - | - |
| 01/24 | 123,600 | 124,400 | 123,300 | 123,500 | -0.24% | 3,359 | - | -1.15% | - | - |
| 01/23 | 125,000 | 125,300 | 123,800 | 123,800 | -1.2% | 2,727 | - | -1.1% | - | - |
| 01/22 | 123,900 | 125,400 | 123,700 | 125,300 | +1.13% | 2,679 | - | -0.08% | - | - |
| 01/19 | 123,500 | 124,300 | 123,000 | 123,900 | +0.98% | 1,907 | - | -1.35% | - | - |
| 01/18 | 123,500 | 123,500 | 122,700 | 122,700 | -0.73% | 3,271 | - | -2.5% | - | - |
| 01/17 | 124,000 | 124,400 | 123,500 | 123,600 | -0.48% | 2,656 | - | -2.03% | - | - |
| 01/16 | 125,100 | 125,200 | 124,000 | 124,200 | -0.72% | 1,807 | - | -1.79% | - | - |
| 01/15 | 124,800 | 125,600 | 124,800 | 125,100 | +0.16% | 2,244 | - | -1.29% | - | - |
| 01/12 | 124,400 | 125,900 | 124,000 | 124,900 | +0.64% | 3,932 | - | -1.66% | - | - |
| 01/11 | 124,500 | 124,600 | 123,800 | 124,100 | -0.4% | 2,706 | - | -2.52% | - | - |
| 01/10 | 124,000 | 125,200 | 124,000 | 124,600 | 0% | 2,705 | - | -2.38% | - | - |
| 01/09 | 124,000 | 125,300 | 124,000 | 124,600 | -0.32% | 2,501 | - | -2.88% | - | - |
| 01/05 | 123,700 | 125,200 | 123,400 | 125,000 | +1.38% | 4,977 | - | -2.8% | - | - |
| 01/04 | 125,400 | 125,500 | 123,300 | 123,300 | -1.67% | 3,015 | - | -4.36% | - | - |
| 2023 | ||||||||||
| 12/29 | 123,700 | 125,800 | 123,600 | 125,400 | +1.87% | 3,432 | - | -3.01% | - | - |
| 12/28 | 124,200 | 124,400 | 123,100 | 123,100 | -2.3% | 4,741 | - | -4.99% | - | - |
| 12/27 | 124,500 | 126,500 | 124,100 | 126,000 | +1.78% | 7,075 | - | -3% | - | - |
| 12/26 | 124,400 | 124,600 | 123,300 | 123,800 | -0.08% | 1,898 | - | -4.86% | - | - |
| 12/25 | 125,700 | 125,700 | 123,800 | 123,900 | -1.51% | 2,262 | - | -4.98% | - | - |
| 12/22 | 125,800 | 126,200 | 125,100 | 125,800 | +0.32% | 2,537 | - | -3.75% | - | - |
| 12/21 | 125,800 | 126,400 | 124,800 | 125,400 | -1.03% | 2,593 | - | -4.24% | - | - |
| 12/20 | 127,200 | 127,700 | 126,400 | 126,700 | -0.47% | 2,812 | - | -3.47% | - | - |
| 12/19 | 128,100 | 128,500 | 126,600 | 127,300 | -0.78% | 3,091 | - | -3.17% | - | - |
| 12/18 | 128,800 | 129,200 | 127,900 | 128,300 | -0.7% | 2,660 | - | -2.5% | - | - |
| 12/15 | 129,700 | 129,800 | 128,200 | 129,200 | -0.08% | 2,906 | - | -1.93% | - | - |
| 12/14 | 129,800 | 130,400 | 128,300 | 129,300 | -0.23% | 2,218 | - | -1.89% | - | - |
| 12/13 | 129,200 | 130,000 | 128,700 | 129,600 | -0.31% | 2,312 | - | -1.74% | - | - |
| 12/12 | 130,400 | 130,900 | 129,300 | 130,000 | -0.31% | 2,053 | - | -1.55% | - | - |
| 12/11 | 130,800 | 131,600 | 130,100 | 130,400 | +0.08% | 1,997 | - | -1.39% | - | - |
| 12/08 | 130,600 | 132,300 | 129,800 | 130,300 | -0.69% | 4,444 | - | -1.57% | - | - |
| 12/07 | 131,500 | 131,900 | 130,400 | 131,200 | 0% | 2,623 | - | -0.99% | - | - |
| 12/06 | 131,500 | 132,300 | 130,800 | 131,200 | -0.53% | 2,736 | - | -1.03% | - | - |
| 12/05 | 132,700 | 132,700 | 130,700 | 131,900 | -0.23% | 2,587 | - | -0.52% | - | - |
| 12/04 | 133,300 | 133,300 | 131,100 | 132,200 | -0.15% | 3,740 | - | -0.41% | - | - |
| 12/01 | 135,400 | 136,700 | 132,400 | 132,400 | -6.17% | 8,668 | - | -0.27% | - | - |
| 11/30 | 132,100 | 141,100 | 131,400 | 141,100 | +6.73% | 12,766 | - | +6.27% | - | - |
| 11/29 | 133,000 | 133,500 | 131,800 | 132,200 | -0.68% | 3,752 | - | -0.16% | - | - |
| 11/28 | 132,500 | 133,400 | 131,900 | 133,100 | +0.53% | 4,275 | - | +0.53% | - | - |
| 11/27 | 132,300 | 132,500 | 131,200 | 132,400 | +0.08% | 2,820 | - | +0.04% | - | - |
| 11/24 | 131,100 | 132,300 | 130,700 | 132,300 | +0.76% | 2,531 | - | -0.1% | - | - |
| 11/22 | 131,200 | 131,400 | 130,100 | 131,300 | -0.3% | 2,996 | - | -0.85% | - | - |
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 12月期 | 292,000 1,460,000 5/7 | 150,400 752,000 1/4 | 10,780 2,156 7/3 | - | - | +22.34% 3/30 | -23.74% 1/16 |
| 2008年 6月期 | 178,000 890,000 1/4 | 48,600 243,000 10/28 | 11,600 2,320 7/2 | - | - | +35.27% 12/11 | -38.25% 10/10 |
| 2009年 6月期 | 99,000 495,000 9/30 | 59,600 298,000 2/25 | 6,090 1,218 1/23 | - | - | +13.36% 7/21 | -20.05% 2/25 |
| 2010年 6月期 | 114,800 574,000 12/27 | 77,200 386,000 2/16 386,000 2/15 | 5,565 1,113 10/6 | - | - | +11.93% 12/15 | -9.99% 1/24 1/17 |
| 2011年 6月期 | 109,600 548,000 1/4 | 59,020 295,100 11/24 | 33,545 6,709 2/1 | - | - | +5.36% 2/7 | -22.61% 3/15 |
| 2012年 6月期 | 108,600 543,000 12/25 | 59,440 297,200 1/17 | 11,485 2,297 12/21 | - | - | +19.02% 2/28 | -6.28% 7/24 |
| 2013年 6月期 | 149,600 748,000 3/28 | 91,900 459,500 1/24 | 55,660 11,132 1/31 | 1411億1020万 | - | +21.36% 3/27 | -14.77% 5/14 |
| 2014年 6月期 | 164,900 12/12 12/3 | 114,200 1/14 | 15,415 1/28 | 1999億8247万 | 1284億4645万 | +9.81% 12/1 | -8.41% 2/3 |
| 2015年 6月期 | 169,500 1/16 | 120,500 9/10 | 26,976 7/14 | 2055億6112万 | 1523億6622万 | +6.92% 2/2 | -11.84% 7/7 |
| 2016年 6月期 | 163,000 4/25 | 121,300 1/21 | 16,772 7/12 | 2061億535万 | 1533億7778万 | +12.5% 2/25 | -9.69% 6/24 |
| 2017年 6月期 | 148,100 1/4 | 120,800 7/18 | 7,279 8/18 | 1933億7417万 | 1577億2856万 | +4.63% 8/18 | -5.25% 7/14 |
| 2018年 6月期 | 156,700 12/4 | 130,500 1/4 | 7,316 6/26 | 2046億319万 | 1703億9385万 | +4.98% 2/6 | -3.68% 12/27 |
| 2019年 6月期 | 190,500 11/6 | 146,600 1/4 | 8,441 6/3 | 2487億3585万 | 1914億1562万 | +7.68% 1/28 | -4.22% 11/13 |
| 2020年 6月期 | 201,400 2/19 | 73,800 3/19 | 25,179 3/23 | 2724億9420万 | 998億5140万 | +14.2% 6/5 | -55.83% 3/19 |
| 2021年 6月期 | 165,100 6/9 | 119,500 1/18 | 16,091 3/19 | 2233億8030万 | 1616億8350万 | +12.5% 2/16 | -7.66% 1/20 |
| 2022年 6月期 | 139,400 11/1 | 118,100 1/21 | 11,922 12/21 | - | - | +6.62% 8/19 | -6.36% 5/10 |
| 2023年 6月期 | 141,100 11/30 | 115,100 4/28 4/14 | 19,461 7/28 | - | - | +6.32% 7/24 | -4.99% 12/28 |
| 最新 | 126,400 2024/4/19 | 2,447 | 1710億1920万 | -0.76% 127,368 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
48,600円（2008/10/28） - 160%（2.6倍）
126,400円（4/19）