株価チャート
株価
4/15
- 前日 (4/12)
- 125,300
- 始値
- 125,400
- 高値
- 125,500
- 安値
- 123,900
- 終値 -1.04%
- 124,000
- 出来高 -8.45%
- 21,286
乖離率
- 株価（5日）
移動平均値 - -0.99%
125,240 - 株価（25日）
移動平均値 - -0.12%
124,148 - 出来高（5日）
移動平均値 - +4.31%
20,406
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 | 125,400 | 125,500 | 123,900 | 124,000 | -1.04% | 21,286 | - | -0.12% | - | - |
| 04/12 | 126,500 | 126,500 | 124,200 | 125,300 | -0.79% | 23,251 | - | +1.1% | - | - |
| 04/11 | 123,900 | 126,700 | 123,800 | 126,300 | +1.28% | 20,481 | - | +2.17% | - | - |
| 04/10 | 125,500 | 127,200 | 124,200 | 124,700 | -0.95% | 16,307 | - | +1.03% | - | - |
| 04/09 | 125,900 | 126,600 | 125,100 | 125,900 | +1.04% | 20,705 | - | +2.11% | - | - |
| 04/08 | 121,900 | 124,700 | 121,000 | 124,600 | +2.3% | 20,312 | - | +1.23% | - | - |
| 04/05 | 122,800 | 122,800 | 120,800 | 121,800 | -0.08% | 14,193 | - | -0.81% | - | - |
| 04/04 | 122,700 | 122,800 | 120,600 | 121,900 | -0.49% | 17,358 | - | -0.64% | - | - |
| 04/03 | 123,200 | 123,400 | 121,300 | 122,500 | -1.29% | 16,838 | - | -0.09% | - | - |
| 04/02 | 126,300 | 126,300 | 122,900 | 124,100 | -1.35% | 14,894 | - | +1.29% | - | - |
| 04/01 | 126,000 | 127,400 | 125,000 | 125,800 | +0.16% | 11,604 | - | +2.77% | - | - |
| 03/29 | 126,800 | 127,100 | 125,600 | 125,600 | -0.95% | 14,162 | - | +2.82% | - | - |
| 03/28 | 127,000 | 127,400 | 126,200 | 126,800 | +0.32% | 25,891 | - | +3.99% | - | - |
| 03/27 | 127,400 | 127,800 | 125,900 | 126,400 | 0% | 23,932 | - | +3.87% | - | - |
| 03/26 | 128,200 | 128,700 | 126,200 | 126,400 | -1.71% | 30,179 | - | +3.95% | - | - |
| 03/25 | 129,700 | 130,900 | 127,700 | 128,600 | -0.85% | 27,331 | - | +5.75% | - | - |
| 03/22 | 130,000 | 130,700 | 128,800 | 129,700 | +0.46% | 35,579 | - | +6.71% | - | - |
| 03/21 | 128,700 | 129,500 | 126,700 | 129,100 | +2.3% | 41,634 | - | +6.25% | - | - |
| 03/19 | 123,400 | 127,000 | 122,200 | 126,200 | +3.44% | 32,592 | - | +3.89% | - | - |
| 03/18 | 122,400 | 122,600 | 120,300 | 122,000 | -0.16% | 34,035 | - | +0.39% | - | - |
| 03/15 | 119,700 | 123,400 | 119,600 | 122,200 | +2.78% | 40,026 | - | +0.34% | - | - |
| 03/14 | 116,700 | 119,200 | 116,700 | 118,900 | +1.54% | 23,624 | - | -2.49% | - | - |
| 03/13 | 117,900 | 118,200 | 116,500 | 117,100 | -1.01% | 25,104 | - | -4.23% | - | - |
| 03/12 | 119,300 | 119,900 | 118,000 | 118,300 | -1% | 25,499 | - | -3.64% | - | - |
| 03/11 | 120,000 | 120,000 | 118,200 | 119,500 | +0.67% | 22,406 | - | -3.02% | - | - |
| 03/08 | 117,400 | 119,600 | 117,400 | 118,700 | +1.19% | 33,482 | - | -3.94% | - | - |
| 03/07 | 121,600 | 123,100 | 117,200 | 117,300 | -3.62% | 27,982 | - | -5.47% | - | - |
| 03/06 | 122,500 | 123,500 | 121,100 | 121,700 | +0.33% | 32,382 | - | -2.38% | - | - |
| 03/05 | 121,000 | 122,000 | 120,500 | 121,300 | +0.5% | 23,775 | - | -2.99% | - | - |
| 03/04 | 119,500 | 121,500 | 119,300 | 120,700 | +2.81% | 26,438 | - | -3.8% | - | - |
| 03/01 | 120,000 | 120,200 | 117,000 | 117,400 | -1.26% | 28,271 | - | -6.82% | - | - |
| 02/29 | 120,000 | 120,300 | 117,800 | 118,900 | -0.92% | 39,606 | - | -6.21% | - | - |
| 02/28 | 118,300 | 120,600 | 118,000 | 120,000 | -0.17% | 31,913 | - | -5.9% | - | - |
| 02/27 | 121,500 | 121,900 | 120,200 | 120,200 | -1.07% | 44,104 | - | -6.3% | - | - |
| 02/26 | 120,700 | 122,000 | 120,000 | 121,500 | +1.84% | 25,771 | - | -5.77% | - | - |
| 02/22 | 119,000 | 119,700 | 117,500 | 119,300 | -0.67% | 30,273 | - | -7.9% | - | - |
| 02/21 | 122,200 | 122,400 | 119,400 | 120,100 | -0.5% | 26,537 | - | -7.82% | - | - |
| 02/20 | 124,300 | 124,800 | 120,600 | 120,700 | -2.66% | 28,691 | - | -7.91% | - | - |
| 02/19 | 127,200 | 127,700 | 123,900 | 124,000 | -2.13% | 21,320 | - | -6.02% | - | - |
| 02/16 | 127,300 | 127,700 | 125,700 | 126,700 | -0.31% | 21,195 | - | -4.52% | - | - |
| 02/15 | 129,600 | 129,900 | 126,500 | 127,100 | -1.24% | 21,749 | - | -4.68% | - | - |
| 02/14 | 129,200 | 129,600 | 128,200 | 128,700 | +0.23% | 22,265 | - | -3.9% | - | - |
| 02/13 | 128,200 | 129,200 | 127,300 | 128,400 | +0.63% | 22,553 | - | -4.47% | - | - |
| 02/09 | 128,200 | 129,400 | 127,500 | 127,600 | -0.62% | 16,387 | - | -5.42% | - | - |
| 02/08 | 127,800 | 129,400 | 127,000 | 128,400 | +1.9% | 16,429 | - | -5.16% | - | - |
| 02/07 | 127,900 | 128,200 | 126,000 | 126,000 | -1.02% | 18,806 | - | -7.26% | - | - |
| 02/06 | 128,400 | 129,000 | 127,300 | 127,300 | -1.55% | 19,179 | - | -6.68% | - | - |
| 02/05 | 129,500 | 131,900 | 129,300 | 129,300 | -0.31% | 12,950 | - | -5.48% | - | - |
| 02/02 | 129,400 | 130,500 | 129,200 | 129,700 | +1.25% | 13,240 | - | -5.38% | - | - |
| 02/01 | 130,300 | 130,500 | 127,800 | 128,100 | -2.73% | 21,540 | - | -6.73% | - | - |
| 01/31 | 131,900 | 133,200 | 131,300 | 131,700 | -0.23% | 21,707 | - | -4.36% | - | - |
| 01/30 | 131,700 | 133,300 | 131,500 | 132,000 | +0.92% | 19,085 | - | -4.26% | - | - |
| 01/29 | 131,600 | 132,200 | 130,700 | 130,800 | -1.06% | 22,947 | - | -5.27% | - | - |
| 01/26 | 133,500 | 134,300 | 132,200 | 132,200 | -1.05% | 16,018 | - | -4.48% | - | - |
| 01/25 | 136,500 | 136,500 | 133,600 | 133,600 | -2.48% | 13,594 | - | -3.63% | - | - |
| 01/24 | 138,000 | 138,300 | 136,800 | 137,000 | -0.44% | 9,273 | - | -1.34% | - | - |
| 01/23 | 139,300 | 139,700 | 137,600 | 137,600 | -1.08% | 8,339 | - | -0.97% | - | - |
| 01/22 | 137,400 | 139,800 | 137,100 | 139,100 | +1.83% | 11,225 | - | +0.1% | - | - |
| 01/19 | 137,300 | 137,800 | 136,200 | 136,600 | +0.07% | 9,366 | - | -1.65% | - | - |
| 01/18 | 138,300 | 138,700 | 136,300 | 136,500 | -1.16% | 9,975 | - | -1.77% | - | - |
| 01/17 | 138,800 | 141,100 | 137,700 | 138,100 | -1% | 12,204 | - | -0.63% | - | - |
| 01/16 | 142,300 | 142,300 | 138,700 | 139,500 | -2.24% | 10,573 | - | +0.44% | - | - |
| 01/15 | 142,000 | 143,500 | 141,500 | 142,700 | -0.14% | 9,967 | - | +2.77% | - | - |
| 01/12 | 142,700 | 143,400 | 142,000 | 142,900 | +0.21% | 10,726 | - | +3.05% | - | - |
| 01/11 | 142,000 | 142,800 | 141,800 | 142,600 | +0.56% | 7,294 | - | +2.95% | - | - |
| 01/10 | 140,300 | 142,500 | 140,100 | 141,800 | +0.78% | 8,514 | - | +2.51% | - | - |
| 01/09 | 141,800 | 142,000 | 140,000 | 140,700 | -0.21% | 7,238 | - | +1.78% | - | - |
| 01/05 | 140,000 | 141,400 | 138,400 | 141,000 | +1.15% | 12,914 | - | +1.99% | - | - |
| 01/04 | 140,700 | 140,700 | 137,800 | 139,400 | -0.78% | 10,457 | - | +0.81% | - | - |
| 2023 | ||||||||||
| 12/29 | 138,600 | 140,700 | 138,600 | 140,500 | +0.64% | 7,083 | - | +1.58% | - | - |
| 12/28 | 137,300 | 139,700 | 136,800 | 139,600 | +2.05% | 6,949 | - | +0.94% | - | - |
| 12/27 | 137,500 | 138,000 | 136,200 | 136,800 | +0.22% | 10,861 | - | -1.08% | - | - |
| 12/26 | 136,300 | 137,200 | 135,900 | 136,500 | +0.15% | 7,082 | - | -1.35% | - | - |
| 12/25 | 137,100 | 137,300 | 135,500 | 136,300 | -0.58% | 8,020 | - | -1.57% | - | - |
| 12/22 | 135,400 | 137,400 | 134,800 | 137,100 | +0.96% | 9,902 | - | -1.04% | - | - |
| 12/21 | 136,300 | 137,400 | 135,700 | 135,800 | -0.95% | 8,879 | - | -2.05% | - | - |
| 12/20 | 137,300 | 138,600 | 137,000 | 137,100 | -1.3% | 12,134 | - | -1.23% | - | - |
| 12/19 | 138,400 | 139,000 | 136,900 | 138,900 | +0.65% | 11,636 | - | +0.05% | - | - |
| 12/18 | 139,500 | 139,500 | 137,400 | 138,000 | -1.08% | 8,534 | - | -0.54% | - | - |
| 12/15 | 139,100 | 140,700 | 138,800 | 139,500 | +0.29% | 20,478 | - | +0.59% | - | - |
| 12/14 | 138,600 | 139,600 | 137,900 | 139,100 | +0.94% | 13,072 | - | +0.4% | - | - |
| 12/13 | 137,400 | 137,900 | 136,700 | 137,800 | +0.22% | 8,563 | - | -0.48% | - | - |
| 12/12 | 139,500 | 139,500 | 137,200 | 137,500 | -0.65% | 9,512 | - | -0.73% | - | - |
| 12/11 | 137,800 | 138,400 | 136,900 | 138,400 | +1.24% | 7,374 | - | -0.15% | - | - |
| 12/08 | 135,300 | 137,000 | 135,300 | 136,700 | +0.59% | 16,000 | - | -1.33% | - | - |
| 12/07 | 138,000 | 138,000 | 135,700 | 135,900 | -1.95% | 12,028 | - | -1.9% | - | - |
| 12/06 | 138,200 | 139,000 | 137,300 | 138,600 | +0.29% | 6,065 | - | +0.06% | - | - |
| 12/05 | 138,900 | 139,400 | 137,500 | 138,200 | -0.5% | 7,576 | - | -0.11% | - | - |
| 12/04 | 138,800 | 140,700 | 138,400 | 138,900 | +0.65% | 10,677 | - | +0.45% | - | - |
| 12/01 | 139,700 | 139,800 | 138,000 | 138,000 | -1.22% | 13,191 | - | -0.02% | - | - |
| 11/30 | 140,300 | 140,600 | 138,300 | 139,700 | -0.92% | 31,568 | - | +1.33% | - | - |
| 11/29 | 141,800 | 142,200 | 140,800 | 141,000 | -0.56% | 10,661 | - | +2.49% | - | - |
| 11/28 | 140,400 | 142,000 | 139,800 | 141,800 | +1.21% | 14,122 | - | +3.38% | - | - |
| 11/27 | 139,600 | 140,300 | 139,400 | 140,100 | 0% | 7,074 | - | +2.43% | - | - |
| 11/24 | 140,700 | 140,900 | 140,000 | 140,100 | +0.5% | 8,020 | - | +2.56% | - | - |
| 11/22 | 139,700 | 139,900 | 138,500 | 139,400 | +0.36% | 6,578 | - | +2.19% | - | - |
| 11/21 | 139,100 | 140,500 | 138,100 | 138,900 | -0.14% | 13,651 | - | +1.89% | - | - |
| 11/20 | 137,900 | 139,800 | 137,600 | 139,100 | +0.87% | 10,975 | - | +2.26% | - | - |
| 11/17 | 139,500 | 139,700 | 137,400 | 137,900 | -1.29% | 8,012 | - | +1.56% | - | - |
| 11/16 | 140,700 | 140,700 | 138,400 | 139,700 | -0.14% | 7,127 | - | +2.97% | - | - |
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 | |
| 2013年 2月期 | 103,500 5/20 | 62,000 12/21 | 418,958 12/21 | - | - | +18.57% 3/15 | -11.66% 6/13 |
| 2014年 2月期 | 126,000 8/26 | 92,400 9/5 | 41,309 9/27 | 2643億1020万 | - | +8.2% 8/22 | -4.32% 4/11 |
| 2015年 2月期 | 140,600 12/2 | 107,900 7/9 | 53,192 8/20 | 3361億3677万 | 2579億5987万 | +9.33% 11/12 | -10.71% 9/8 |
| 2016年 2月期 | 133,800 7/11 | 98,000 9/8 | 48,109 9/1 | 3470億4829万 | 2536億5585万 | +9.13% 2/8 | -10.23% 1/12 |
| 2017年 2月期 | 135,900 1/5 | 114,400 7/14 | 66,304 9/2 | 3877億3330万 | 3263億9212万 | +5.01% 12/30 | -5.45% 7/14 |
| 2018年 2月期 | 129,100 1/18 | 110,100 3/6 | 141,458 2/15 | 3683億3236万 | 3724億6830万 | +6.43% 12/1 | -9.71% 2/15 |
| 2019年 2月期 | 138,400 8/22 | 106,200 12/25 | 163,514 9/4 | 5305億4532万 | 4071億920万 | +8.37% 8/21 | -4.85% 6/5 |
| 2020年 2月期 | 179,800 8/24 | 80,600 3/19 | 190,052 5/29 | 7161億3980万 | 3089億7365万 | +13.72% 7/9 | -39.88% 3/19 |
| 2021年 2月期 | 205,000 8/5 | 151,800 11/25 | 150,627 12/8 | 9205億2564万 | 6046億1636万 | +7.33% 2/16 | -9.45% 3/9 |
| 2022年 2月期 | 203,700 9/3 | 154,100 6/15 | 62,222 7/28 | 9146億8816万 | - | +5.75% 3/29 | -10.29% 1/20 |
| 2023年 2月期 | 170,100 9/1 | 133,800 8/4 | 79,499 10/18 | - | - | +4.51% 4/28 | -9.35% 10/18 |
| 2024年 2月期 | 143,500 1/15 | 117,500 2/22 | 44,104 2/27 | - | - | +6.71% 3/22 | -7.91% 2/20 |
| 最新 | 124,000 2024/4/15 | 21,286 | 5568億575万 | -0.12% 124,148 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15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
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/15 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
62,000円（2012/12/21） - 100%（2倍）
124,000円（4/15）