株価チャート
株価
4/15
- 前日 (4/12)
- 133,800
- 始値
- 133,900
- 高値
- 134,700
- 安値
- 133,500
- 終値 +0.22%
- 134,100
- 出来高 -40.55%
- 3,027
乖離率
- 株価（5日）
移動平均値 - -0.7%
135,040 - 株価（25日）
移動平均値 - -1.28%
135,840 - 出来高（5日）
移動平均値 - -17.48%
3,668
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 133,900 | 134,700 | 133,500 | 134,100 | +0.22% | 3,027 | - | -1.28% | - | - |
| 04/12 | 135,500 | 135,500 | 133,200 | 133,800 | -1.25% | 5,092 | - | -1.39% | - | - |
| 04/11 | 135,000 | 135,700 | 134,200 | 135,500 | +0.22% | 4,575 | - | -0.01% | - | - |
| 04/10 | 137,200 | 137,400 | 135,000 | 135,200 | -1.02% | 3,212 | - | -0.09% | - | - |
| 04/09 | 136,000 | 137,200 | 135,500 | 136,600 | +0.66% | 2,434 | - | +1.07% | - | - |
| 04/08 | 134,300 | 135,900 | 133,400 | 135,700 | +1.42% | 3,221 | - | +0.58% | - | - |
| 04/05 | 134,300 | 134,900 | 133,100 | 133,800 | -0.89% | 3,931 | - | -0.66% | - | - |
| 04/04 | 135,200 | 135,300 | 134,300 | 135,000 | 0% | 2,572 | - | +0.31% | - | - |
| 04/03 | 135,200 | 135,500 | 133,400 | 135,000 | -0.74% | 3,980 | - | +0.44% | - | - |
| 04/02 | 137,000 | 137,400 | 135,000 | 136,000 | -0.73% | 4,320 | - | +1.32% | - | - |
| 04/01 | 137,100 | 138,500 | 136,300 | 137,000 | +0.07% | 3,321 | - | +2.22% | - | - |
| 03/29 | 138,200 | 138,600 | 136,500 | 136,900 | -0.65% | 3,422 | - | +2.39% | - | - |
| 03/28 | 140,500 | 140,600 | 137,200 | 137,800 | -1.43% | 5,777 | - | +3.27% | - | - |
| 03/27 | 141,000 | 141,100 | 139,400 | 139,800 | -0.14% | 4,102 | - | +5.01% | - | - |
| 03/26 | 142,100 | 142,200 | 140,000 | 140,000 | -0.99% | 4,801 | - | +5.47% | - | - |
| 03/25 | 141,500 | 142,200 | 141,000 | 141,400 | 0% | 3,649 | - | +6.83% | - | - |
| 03/22 | 139,900 | 141,600 | 139,200 | 141,400 | +1.51% | 5,212 | - | +7.16% | - | - |
| 03/21 | 138,200 | 139,700 | 136,900 | 139,300 | +1.16% | 4,795 | - | +5.87% | - | - |
| 03/19 | 135,400 | 138,600 | 135,000 | 137,700 | +2.46% | 6,850 | - | +4.84% | - | - |
| 03/18 | 133,700 | 135,800 | 133,000 | 134,400 | -0.3% | 6,307 | - | +2.49% | - | - |
| 03/15 | 132,800 | 135,300 | 132,400 | 134,800 | +2.2% | 10,478 | - | +2.82% | - | - |
| 03/14 | 131,300 | 131,900 | 130,300 | 131,900 | +1.38% | 4,780 | - | +0.63% | - | - |
| 03/13 | 131,900 | 131,900 | 129,600 | 130,100 | -0.91% | 5,084 | - | -0.87% | - | - |
| 03/12 | 132,000 | 132,000 | 130,700 | 131,300 | -0.15% | 4,920 | - | -0.13% | - | - |
| 03/11 | 130,500 | 131,800 | 130,000 | 131,500 | +1% | 4,495 | - | -0.13% | - | - |
| 03/08 | 129,000 | 131,200 | 128,400 | 130,200 | +0.39% | 7,927 | - | -1.23% | - | - |
| 03/07 | 131,000 | 131,100 | 129,500 | 129,700 | -0.77% | 5,352 | - | -1.82% | - | - |
| 03/06 | 130,700 | 131,500 | 130,200 | 130,700 | 0% | 3,772 | - | -1.29% | - | - |
| 03/05 | 131,500 | 131,600 | 130,000 | 130,700 | 0% | 3,483 | - | -1.58% | - | - |
| 03/04 | 130,400 | 132,000 | 130,400 | 130,700 | +0.38% | 5,054 | - | -1.87% | - | - |
| 03/01 | 131,300 | 131,300 | 129,900 | 130,200 | -0.69% | 5,010 | - | -2.5% | - | - |
| 02/29 | 130,800 | 131,200 | 129,400 | 131,100 | +0.38% | 8,187 | - | -2.12% | - | - |
| 02/28 | 130,700 | 131,000 | 130,200 | 130,600 | 0% | 5,719 | - | -2.77% | - | - |
| 02/27 | 131,000 | 131,300 | 130,600 | 130,600 | -0.08% | 5,871 | - | -3.08% | - | - |
| 02/26 | 130,000 | 131,700 | 130,000 | 130,700 | +1.24% | 7,722 | - | -3.27% | - | - |
| 02/22 | 129,200 | 129,700 | 128,100 | 129,100 | -0.84% | 7,563 | - | -4.68% | - | - |
| 02/21 | 130,300 | 130,600 | 129,100 | 130,200 | -0.08% | 5,644 | - | -4.17% | - | - |
| 02/20 | 130,100 | 131,000 | 130,100 | 130,300 | +0.31% | 3,099 | - | -4.4% | - | - |
| 02/19 | 131,000 | 131,000 | 128,700 | 129,900 | -0.46% | 4,581 | - | -5.02% | - | - |
| 02/16 | 131,200 | 131,400 | 129,400 | 130,500 | -0.53% | 7,619 | - | -4.9% | - | - |
| 02/15 | 132,400 | 132,900 | 130,900 | 131,200 | -0.68% | 4,538 | - | -4.68% | - | - |
| 02/14 | 133,400 | 133,400 | 132,100 | 132,100 | -0.97% | 4,498 | - | -4.29% | - | - |
| 02/13 | 132,500 | 133,500 | 132,100 | 133,400 | +0.68% | 4,193 | - | -3.63% | - | - |
| 02/09 | 134,000 | 134,500 | 132,500 | 132,500 | -0.82% | 4,572 | - | -4.51% | - | - |
| 02/08 | 134,500 | 134,900 | 133,600 | 133,600 | -0.37% | 3,869 | - | -3.92% | - | - |
| 02/07 | 136,100 | 136,200 | 134,100 | 134,100 | -1.47% | 4,252 | - | -3.74% | - | - |
| 02/06 | 135,700 | 136,400 | 135,300 | 136,100 | +0.29% | 3,257 | - | -2.46% | - | - |
| 02/05 | 137,200 | 137,500 | 135,600 | 135,700 | -0.59% | 2,940 | - | -2.79% | - | - |
| 02/02 | 135,800 | 136,600 | 135,600 | 136,500 | +1.04% | 2,838 | - | -2.23% | - | - |
| 02/01 | 137,100 | 137,400 | 135,100 | 135,100 | -1.53% | 6,922 | - | -3.23% | - | - |
| 01/31 | 137,200 | 138,200 | 137,200 | 137,200 | -0.22% | 3,993 | - | -1.82% | - | - |
| 01/30 | 137,500 | 138,100 | 136,900 | 137,500 | -2% | 5,084 | - | -1.6% | - | - |
| 01/29 | 139,400 | 141,000 | 139,300 | 140,300 | -0.07% | 14,162 | - | +0.38% | - | - |
| 01/26 | 139,600 | 140,500 | 139,400 | 140,400 | +0.65% | 3,572 | - | +0.52% | - | - |
| 01/25 | 140,400 | 140,500 | 139,000 | 139,500 | -0.64% | 4,615 | - | -0.09% | - | - |
| 01/24 | 141,100 | 141,200 | 140,400 | 140,400 | -0.07% | 3,246 | - | +0.53% | - | - |
| 01/23 | 141,500 | 141,500 | 140,500 | 140,500 | -0.71% | 2,927 | - | +0.65% | - | - |
| 01/22 | 140,000 | 141,500 | 139,900 | 141,500 | +1.22% | 2,386 | - | +1.4% | - | - |
| 01/19 | 138,900 | 139,800 | 138,500 | 139,800 | +1.01% | 2,404 | - | +0.24% | - | - |
| 01/18 | 139,900 | 140,000 | 138,200 | 138,400 | -1% | 3,833 | - | -0.76% | - | - |
| 01/17 | 141,200 | 141,600 | 139,500 | 139,800 | -0.99% | 4,176 | - | +0.2% | - | - |
| 01/16 | 142,200 | 142,200 | 141,200 | 141,200 | -0.56% | 2,345 | - | +1.22% | - | - |
| 01/15 | 141,400 | 142,200 | 141,400 | 142,000 | +0.42% | 2,346 | - | +1.81% | - | - |
| 01/12 | 141,400 | 142,100 | 141,100 | 141,400 | +0.28% | 3,074 | - | +1.43% | - | - |
| 01/11 | 141,400 | 141,500 | 140,800 | 141,000 | +0.21% | 2,345 | - | +1.18% | - | - |
| 01/10 | 141,700 | 141,800 | 140,700 | 140,700 | -0.85% | 3,517 | - | +1.02% | - | - |
| 01/09 | 141,600 | 142,100 | 141,100 | 141,900 | +0.14% | 2,710 | - | +1.88% | - | - |
| 01/05 | 140,000 | 142,300 | 140,000 | 141,700 | +1.29% | 4,063 | - | +1.78% | - | - |
| 01/04 | 140,400 | 140,700 | 139,800 | 139,900 | -0.21% | 2,993 | - | +0.5% | - | - |
| 2023 | ||||||||||
| 12/29 | 139,800 | 140,400 | 139,600 | 140,200 | +0.43% | 1,768 | - | +0.66% | - | - |
| 12/28 | 138,300 | 139,700 | 138,100 | 139,600 | +1.53% | 3,114 | - | +0.22% | - | - |
| 12/27 | 136,600 | 137,600 | 136,600 | 137,500 | +0.73% | 3,287 | - | -1.33% | - | - |
| 12/26 | 136,600 | 136,800 | 136,000 | 136,500 | +0.15% | 2,956 | - | -2.13% | - | - |
| 12/25 | 138,000 | 138,100 | 136,300 | 136,300 | -1.45% | 2,669 | - | -2.36% | - | - |
| 12/22 | 136,900 | 138,400 | 136,900 | 138,300 | +0.88% | 2,567 | - | -1.02% | - | - |
| 12/21 | 138,200 | 138,400 | 136,800 | 137,100 | -0.94% | 2,867 | - | -1.95% | - | - |
| 12/20 | 137,700 | 138,600 | 137,200 | 138,400 | +0.29% | 2,761 | - | -1.12% | - | - |
| 12/19 | 139,000 | 139,700 | 136,400 | 138,000 | -0.72% | 4,732 | - | -1.43% | - | - |
| 12/18 | 139,700 | 139,800 | 138,700 | 139,000 | -0.93% | 2,674 | - | -0.73% | - | - |
| 12/15 | 138,800 | 140,300 | 138,600 | 140,300 | +1.08% | 5,133 | - | +0.2% | - | - |
| 12/14 | 139,000 | 139,600 | 138,500 | 138,800 | -0.29% | 1,977 | - | -0.85% | - | - |
| 12/13 | 139,400 | 139,600 | 138,800 | 139,200 | -0.36% | 2,249 | - | -0.59% | - | - |
| 12/12 | 139,600 | 139,900 | 139,300 | 139,700 | +0.07% | 2,087 | - | -0.3% | - | - |
| 12/11 | 140,100 | 140,200 | 139,600 | 139,600 | -0.14% | 1,408 | - | -0.46% | - | - |
| 12/08 | 139,300 | 139,900 | 139,100 | 139,800 | +0.36% | 4,069 | - | -0.43% | - | - |
| 12/07 | 140,700 | 140,700 | 139,300 | 139,300 | -1.07% | 2,353 | - | -0.86% | - | - |
| 12/06 | 140,100 | 140,800 | 140,100 | 140,800 | +0.5% | 2,113 | - | +0.14% | - | - |
| 12/05 | 140,100 | 140,400 | 139,600 | 140,100 | 0% | 1,320 | - | -0.36% | - | - |
| 12/04 | 140,300 | 140,300 | 139,600 | 140,100 | +0.57% | 1,894 | - | -0.42% | - | - |
| 12/01 | 140,500 | 140,900 | 139,000 | 139,300 | -0.92% | 3,868 | - | -0.98% | - | - |
| 11/30 | 140,500 | 141,500 | 139,800 | 140,600 | +0.14% | 7,024 | - | -0.08% | - | - |
| 11/29 | 141,100 | 141,800 | 140,300 | 140,400 | -0.64% | 1,624 | - | -0.18% | - | - |
| 11/28 | 141,700 | 142,100 | 141,300 | 141,300 | -0.28% | 1,915 | - | +0.5% | - | - |
| 11/27 | 141,200 | 141,700 | 141,000 | 141,700 | +0.71% | 1,495 | - | +0.82% | - | - |
| 11/24 | 141,000 | 141,200 | 140,600 | 140,700 | -0.21% | 1,195 | - | +0.12% | - | - |
| 11/22 | 140,700 | 141,100 | 140,300 | 141,000 | +0.5% | 1,368 | - | +0.32% | - | - |
| 11/21 | 140,200 | 141,000 | 139,900 | 140,300 | +0.43% | 2,156 | - | -0.19% | - | - |
| 11/20 | 140,000 | 140,400 | 139,700 | 139,700 | +0.07% | 2,105 | - | -0.6% | - | - |
| 11/17 | 140,300 | 140,600 | 139,400 | 139,600 | -0.85% | 2,102 | - | -0.71% | - | - |
| 11/16 | 140,300 | 140,800 | 139,900 | 140,800 | +0.14% | 1,752 | - | +0.08% | - | - |
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 | 292,000 1,460,000 5/14 1,460,000 5/11 他2件 | 92,400 462,000 7/29 | 11,045 2,209 9/19 | - | - | +18.93% 5/7 | -19.72% 3/17 |
| 2009年 1月期 | 97,800 489,000 9/12 | 44,300 221,500 11/20 | 6,970 1,394 9/18 | - | - | +20.78% 12/10 | -33.05% 10/10 |
| 2010年 1月期 | 72,200 361,000 9/1 | 34,800 174,000 5/26 | 36,760 7,352 3/24 | - | - | +12.8% 1/5 | -21.04% 3/10 |
| 2011年 1月期 | 64,900 324,500 1/6 324,500 1/5 他2件 | 33,640 168,200 8/17 168,200 8/12 | 21,475 4,295 9/15 | - | - | +18.51% 9/17 | -19.42% 3/15 |
| 2012年 1月期 | 70,600 353,000 7/4 353,000 7/3 | 47,600 238,000 11/22 | 8,465 1,693 3/16 | - | - | +13.64% 4/2 | -7.24% 9/26 |
| 2013年 1月期 | 146,800 734,000 3/28 | 63,100 315,500 8/16 315,500 8/15 | 18,555 3,711 3/5 | 1699億3568万 | - | +24.87% 3/27 | -17.66% 5/14 |
| 2014年 1月期 | 156,500 7/28 | 107,200 536,000 8/29 536,000 8/28 | 16,810 7/24 | 2167億4076万 | 1240億9472万 | +13% 9/30 | -6.31% 2/5 |
| 2015年 1月期 | 183,600 1/15 | 141,500 7/9 | 22,614 8/4 | 2882億5934万 | 2221億6066万 | +9.4% 11/4 | -9.51% 7/10 |
| 2016年 1月期 | 176,800 3/23 | 126,100 9/10 9/9 | 54,879 1/21 | 3095億1315万 | 1979億8204万 | +8.88% 2/3 | -9.43% 6/24 |
| 2017年 1月期 | 160,900 8/1 | 131,200 7/14 | 9,402 9/6 | 2816億7797万 | 2296億8396万 | +3.98% 12/30 | -5.28% 7/14 |
| 2018年 1月期 | 146,100 6/27 | 130,100 11/15 | 20,128 7/25 | 2557億6850万 | 2277億5826万 | +4.11% 1/18 | -3.8% 10/10 |
| 2019年 1月期 | 164,000 7/29 | 132,600 12/25 | 38,933 8/2 | 3074億9344万 | 2486億1969万 | +5.97% 7/11 | -2.9% 12/25 |
| 2020年 1月期 | 188,200 2/19 | 83,600 3/19 | 30,570 3/24 | 3528億6747万 | 1567億4665万 | +6.56% 4/20 | -47.96% 3/19 |
| 2021年 1月期 | 169,700 7/7 | 127,400 8/19 | 24,887 3/19 | 3252億120万 | 2388億6990万 | +5.87% 1/12 | -4.8% 8/3 |
| 2022年 1月期 | 163,400 8/30 | 133,500 3/9 | 12,601 1/27 | 3131億2832万 | - | +7.5% 3/31 | -9.45% 1/20 |
| 2023年 1月期 | 165,900 11/28 | 142,000 3/17 | 14,376 7/27 | - | - | +5.35% 11/1 | -5.66% 1/19 |
| 2024年 1月期 | 148,800 9/6 | 136,000 12/26 | 14,162 1/29 | - | - | +2.17% 9/6 | -5.02% 2/19 |
| 最新 | 134,100 2024/4/15 | 3,027 | 2569億7985万 | -1.28% 135,840 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 84%（1.84倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/15 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
33,640円（2010/08/17） - 299%（3.99倍）
134,100円（4/15）