株価チャート
株価
4/18
- 前日 (4/17)
- 136,600
- 始値
- 136,600
- 高値
- 137,100
- 安値
- 136,000
- 終値 -0.44%
- 136,000
- 出来高 -25.84%
- 2,838
乖離率
- 株価（5日）
移動平均値 - -0.07%
136,100 - 株価（25日）
移動平均値 - -0.89%
137,216 - 出来高（5日）
移動平均値 - -31.33%
4,133
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 | 136,600 | 137,100 | 136,000 | 136,000 | -0.44% | 2,838 | - | -0.89% | - | - |
| 04/17 | 136,600 | 137,000 | 135,700 | 136,600 | +0.37% | 3,827 | - | -0.32% | - | - |
| 04/16 | 136,200 | 137,400 | 136,000 | 136,100 | 0% | 4,830 | - | -0.56% | - | - |
| 04/15 | 135,300 | 136,500 | 135,200 | 136,100 | +0.29% | 3,388 | - | -0.44% | - | - |
| 04/12 | 138,100 | 138,100 | 135,100 | 135,700 | -1.6% | 5,782 | - | -0.58% | - | - |
| 04/11 | 136,600 | 138,100 | 136,200 | 137,900 | +0.44% | 4,409 | - | +1.16% | - | - |
| 04/10 | 138,300 | 138,500 | 136,700 | 137,300 | -0.29% | 4,881 | - | +0.85% | - | - |
| 04/09 | 137,500 | 138,300 | 136,700 | 137,700 | +0.44% | 3,056 | - | +1.29% | - | - |
| 04/08 | 135,900 | 137,300 | 134,800 | 137,100 | +1.26% | 3,499 | - | +1% | - | - |
| 04/05 | 135,900 | 136,300 | 134,700 | 135,400 | -0.95% | 5,391 | - | -0.08% | - | - |
| 04/04 | 136,300 | 136,800 | 135,600 | 136,700 | +0.37% | 3,673 | - | +0.99% | - | - |
| 04/03 | 136,600 | 136,700 | 134,900 | 136,200 | -0.51% | 4,428 | - | +0.72% | - | - |
| 04/02 | 139,100 | 139,200 | 136,200 | 136,900 | -1.65% | 5,457 | - | +1.35% | - | - |
| 04/01 | 140,000 | 140,400 | 138,900 | 139,200 | -0.07% | 2,762 | - | +3.17% | - | - |
| 03/29 | 139,900 | 139,900 | 138,800 | 139,300 | +0.22% | 4,096 | - | +3.49% | - | - |
| 03/28 | 140,300 | 140,300 | 138,400 | 139,000 | -0.71% | 6,607 | - | +3.49% | - | - |
| 03/27 | 139,700 | 140,300 | 139,400 | 140,000 | +0.36% | 5,216 | - | +4.45% | - | - |
| 03/26 | 140,000 | 140,000 | 138,400 | 139,500 | +0.22% | 4,341 | - | +4.33% | - | - |
| 03/25 | 139,400 | 139,400 | 138,200 | 139,200 | -0.14% | 3,721 | - | +4.33% | - | - |
| 03/22 | 139,300 | 139,700 | 138,400 | 139,400 | +0.22% | 6,449 | - | +4.67% | - | - |
| 03/21 | 137,700 | 139,200 | 135,300 | 139,100 | +1.38% | 8,699 | - | +4.6% | - | - |
| 03/19 | 134,900 | 138,600 | 134,900 | 137,200 | +2.08% | 8,265 | - | +3.27% | - | - |
| 03/18 | 135,600 | 135,800 | 134,000 | 134,400 | -0.67% | 7,077 | - | +1.21% | - | - |
| 03/15 | 133,400 | 135,900 | 133,300 | 135,300 | +1.65% | 10,672 | - | +1.84% | - | - |
| 03/14 | 131,800 | 133,100 | 131,200 | 133,100 | +1.22% | 6,823 | - | +0.16% | - | - |
| 03/13 | 132,400 | 132,400 | 130,600 | 131,500 | -0.68% | 5,704 | - | -1.18% | - | - |
| 03/12 | 132,300 | 132,700 | 131,300 | 132,400 | +0.3% | 5,744 | - | -0.68% | - | - |
| 03/11 | 130,800 | 132,000 | 130,800 | 132,000 | +0.92% | 5,436 | - | -1.15% | - | - |
| 03/08 | 131,000 | 131,700 | 130,400 | 130,800 | -0.53% | 9,374 | - | -2.19% | - | - |
| 03/07 | 133,800 | 133,900 | 131,400 | 131,500 | -1.5% | 6,488 | - | -1.91% | - | - |
| 03/06 | 132,700 | 133,500 | 132,400 | 133,500 | +0.83% | 5,692 | - | -0.62% | - | - |
| 03/05 | 132,600 | 133,000 | 131,500 | 132,400 | -0.15% | 3,885 | - | -1.68% | - | - |
| 03/04 | 131,800 | 133,100 | 131,400 | 132,600 | +1.07% | 5,972 | - | -1.82% | - | - |
| 03/01 | 131,700 | 131,900 | 130,600 | 131,200 | -0.23% | 5,683 | - | -3.11% | - | - |
| 02/29 | 133,000 | 133,100 | 130,700 | 131,500 | -1.35% | 8,846 | - | -3.19% | - | - |
| 02/28 | 132,700 | 133,400 | 132,500 | 133,300 | +0.53% | 5,636 | - | -2.16% | - | - |
| 02/27 | 133,500 | 133,600 | 132,600 | 132,600 | -0.38% | 6,963 | - | -2.94% | - | - |
| 02/26 | 132,000 | 133,200 | 131,900 | 133,100 | +1.53% | 6,307 | - | -2.79% | - | - |
| 02/22 | 131,600 | 131,900 | 130,600 | 131,100 | -0.83% | 7,639 | - | -4.43% | - | - |
| 02/21 | 132,800 | 132,800 | 131,500 | 132,200 | +0.08% | 5,163 | - | -3.9% | - | - |
| 02/20 | 132,900 | 133,000 | 131,700 | 132,100 | +0.3% | 7,536 | - | -4.23% | - | - |
| 02/19 | 132,800 | 132,900 | 131,000 | 131,700 | -0.45% | 7,762 | - | -4.8% | - | - |
| 02/16 | 133,700 | 133,700 | 131,900 | 132,300 | -0.75% | 6,966 | - | -4.64% | - | - |
| 02/15 | 134,500 | 134,700 | 132,800 | 133,300 | -0.74% | 4,724 | - | -4.16% | - | - |
| 02/14 | 136,000 | 136,200 | 134,100 | 134,300 | -1.18% | 6,252 | - | -3.66% | - | - |
| 02/13 | 136,000 | 136,200 | 135,100 | 135,900 | +0.07% | 4,308 | - | -2.72% | - | - |
| 02/09 | 136,500 | 136,800 | 135,700 | 135,800 | -0.15% | 4,124 | - | -2.96% | - | - |
| 02/08 | 136,400 | 136,800 | 136,000 | 136,000 | -0.07% | 5,696 | - | -2.94% | - | - |
| 02/07 | 137,800 | 137,900 | 136,100 | 136,100 | -0.95% | 5,141 | - | -3.02% | - | - |
| 02/06 | 137,600 | 138,000 | 137,200 | 137,400 | -0.07% | 3,132 | - | -2.23% | - | - |
| 02/05 | 138,200 | 138,800 | 137,500 | 137,500 | -0.43% | 2,961 | - | -2.18% | - | - |
| 02/02 | 137,700 | 138,200 | 137,600 | 138,100 | +0.8% | 3,286 | - | -1.74% | - | - |
| 02/01 | 138,500 | 138,800 | 137,000 | 137,000 | -1.37% | 7,359 | - | -2.5% | - | - |
| 01/31 | 138,400 | 139,400 | 138,200 | 138,900 | +0.43% | 5,417 | - | -1.19% | - | - |
| 01/30 | 138,800 | 138,800 | 137,800 | 138,300 | -2.47% | 7,565 | - | -1.59% | - | - |
| 01/29 | 141,500 | 142,800 | 141,300 | 141,800 | -0.42% | 18,351 | - | +0.89% | - | - |
| 01/26 | 141,800 | 142,500 | 141,500 | 142,400 | +0.64% | 4,454 | - | +1.42% | - | - |
| 01/25 | 141,500 | 141,800 | 140,700 | 141,500 | -0.21% | 5,180 | - | +0.88% | - | - |
| 01/24 | 141,800 | 142,300 | 141,500 | 141,800 | +0.07% | 4,047 | - | +1.15% | - | - |
| 01/23 | 142,800 | 142,800 | 141,700 | 141,700 | -0.49% | 4,143 | - | +1.12% | - | - |
| 01/22 | 140,800 | 142,400 | 140,800 | 142,400 | +1.42% | 3,763 | - | +1.68% | - | - |
| 01/19 | 140,000 | 140,500 | 140,000 | 140,400 | +0.57% | 2,830 | - | +0.29% | - | - |
| 01/18 | 140,700 | 140,700 | 139,500 | 139,600 | -0.64% | 4,838 | - | -0.31% | - | - |
| 01/17 | 141,600 | 141,600 | 140,200 | 140,500 | -0.85% | 5,734 | - | +0.26% | - | - |
| 01/16 | 142,400 | 142,400 | 141,500 | 141,700 | -0.35% | 3,893 | - | +1.09% | - | - |
| 01/15 | 142,200 | 142,400 | 141,800 | 142,200 | +0.35% | 2,969 | - | +1.43% | - | - |
| 01/12 | 141,400 | 141,700 | 140,900 | 141,700 | +0.57% | 3,748 | - | +1.05% | - | - |
| 01/11 | 141,400 | 141,600 | 140,900 | 140,900 | -0.14% | 3,322 | - | +0.44% | - | - |
| 01/10 | 141,700 | 142,000 | 140,900 | 141,100 | -0.49% | 4,756 | - | +0.55% | - | - |
| 01/09 | 142,200 | 142,400 | 141,500 | 141,800 | -0.07% | 4,194 | - | +0.97% | - | - |
| 01/05 | 140,900 | 142,000 | 140,600 | 141,900 | +1.07% | 5,783 | - | +1.03% | - | - |
| 01/04 | 141,800 | 141,900 | 140,200 | 140,400 | -0.71% | 3,362 | - | -0.06% | - | - |
| 2023 | ||||||||||
| 12/29 | 141,600 | 141,600 | 140,600 | 141,400 | +0.43% | 2,993 | - | +0.59% | - | - |
| 12/28 | 139,000 | 140,900 | 139,000 | 140,800 | +1.88% | 4,319 | - | +0.13% | - | - |
| 12/27 | 137,400 | 138,300 | 137,300 | 138,200 | +0.73% | 4,330 | - | -1.77% | - | - |
| 12/26 | 137,100 | 137,400 | 136,700 | 137,200 | +0.07% | 4,547 | - | -2.58% | - | - |
| 12/25 | 138,500 | 138,500 | 137,100 | 137,100 | -1.08% | 3,859 | - | -2.79% | - | - |
| 12/22 | 138,000 | 138,700 | 137,800 | 138,600 | +0.51% | 4,060 | - | -1.9% | - | - |
| 12/21 | 138,500 | 139,000 | 137,700 | 137,900 | -0.65% | 3,381 | - | -2.54% | - | - |
| 12/20 | 137,900 | 139,000 | 137,600 | 138,800 | +0.43% | 4,609 | - | -2.05% | - | - |
| 12/19 | 138,900 | 139,100 | 137,500 | 138,200 | -0.5% | 7,033 | - | -2.58% | - | - |
| 12/18 | 139,500 | 139,500 | 138,600 | 138,900 | -0.43% | 5,033 | - | -2.19% | - | - |
| 12/15 | 140,000 | 140,200 | 139,300 | 139,500 | -0.5% | 8,903 | - | -1.88% | - | - |
| 12/14 | 139,600 | 140,600 | 139,300 | 140,200 | +0.36% | 5,045 | - | -1.46% | - | - |
| 12/13 | 140,900 | 140,900 | 139,200 | 139,700 | -0.92% | 6,268 | - | -1.86% | - | - |
| 12/12 | 141,600 | 141,700 | 140,500 | 141,000 | -0.42% | 4,897 | - | -1.05% | - | - |
| 12/11 | 142,100 | 142,200 | 141,300 | 141,600 | -0.35% | 2,692 | - | -0.74% | - | - |
| 12/08 | 141,300 | 142,100 | 141,000 | 142,100 | +0.57% | 7,389 | - | -0.49% | - | - |
| 12/07 | 142,400 | 142,400 | 141,100 | 141,300 | -0.7% | 4,914 | - | -1.1% | - | - |
| 12/06 | 142,900 | 142,900 | 141,700 | 142,300 | -0.49% | 4,662 | - | -0.47% | - | - |
| 12/05 | 142,900 | 143,400 | 142,500 | 143,000 | 0% | 1,916 | - | -0.03% | - | - |
| 12/04 | 143,000 | 143,500 | 142,400 | 143,000 | +0.63% | 3,407 | - | -0.11% | - | - |
| 12/01 | 143,700 | 143,700 | 142,100 | 142,100 | -1.18% | 4,624 | - | -0.77% | - | - |
| 11/30 | 142,500 | 143,800 | 141,800 | 143,800 | +0.98% | 8,652 | - | +0.34% | - | - |
| 11/29 | 142,500 | 143,000 | 142,000 | 142,400 | -0.07% | 3,108 | - | -0.6% | - | - |
| 11/28 | 142,600 | 143,100 | 142,500 | 142,500 | -0.21% | 3,401 | - | -0.57% | - | - |
| 11/27 | 142,500 | 142,800 | 142,200 | 142,800 | +0.28% | 1,617 | - | -0.44% | - | - |
| 11/24 | 142,500 | 143,000 | 142,300 | 142,400 | -0.07% | 1,888 | - | -0.82% | - | - |
| 11/22 | 142,000 | 142,500 | 141,600 | 142,500 | +0.35% | 3,337 | - | -0.85% | - | - |
| 11/21 | 142,200 | 142,600 | 141,900 | 142,000 | -0.21% | 4,433 | - | -1.28% | - | - |
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 | |
| 2014年 1月期 | 145,000 12/27 | 111,000 11/22 | 193,634 11/22 | - | - | +22.79% 12/27 | -5.08% 3/11 |
| 2015年 1月期 | 181,000 3/6 3/2 | 130,100 10/16 | 31,011 2/13 | 1973億2620万 | 1235億9500万 | +14.66% 12/1 | -9.92% 2/4 |
| 2016年 1月期 | 151,500 8/3 | 109,700 6/27 | 52,746 2/9 | 1651億6530万 | 1436億4852万 | +8.72% 3/22 | -17.26% 6/27 |
| 2017年 1月期 | 134,000 9/30 | 119,300 7/18 | 96,821 2/23 | 1754億6857万 | 1951億6430万 | +4.25% 2/21 | -4.56% 2/2 |
| 2018年 1月期 | 130,200 7/9 | 110,300 3/26 | 38,683 9/28 | 2314億1057万 | 1960億4137万 | +5.42% 5/21 | -5.92% 2/6 |
| 2019年 1月期 | 144,400 7/26 | 116,700 9/10 | 9,537 7/29 | 2566億4890万 | 2074億1639万 | +3.54% 1/28 | -4% 8/21 |
| 2020年 1月期 | 158,400 10/25 | 69,600 3/19 | 32,485 9/4 | 2967億3341万 | 1303億8286万 | +13.03% 5/11 | -44.3% 3/19 |
| 2021年 1月期 | 169,600 7/7 | 104,100 8/3 | 22,794 7/29 | 3177億1456万 | 1950億1229万 | +9.33% 2/16 | -6.06% 8/17 |
| 2022年 1月期 | 163,700 1/4 | 137,800 1/21 | 43,828 8/18 | 3346億7924万 | - | +4.59% 3/22 | -9.21% 1/20 |
| 2023年 1月期 | 163,600 11/11 | 139,600 3/20 | 37,840 7/28 | - | - | +5.07% 4/11 | -7.31% 1/17 |
| 2024年 1月期 | 150,400 8/2 | 136,700 12/26 | 18,351 1/29 | - | - | +1.68% 1/22 | -4.8% 2/19 |
| 最新 | 136,000 2024/4/18 | 2,838 | 2780億4751万 | -0.89% 137,216 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
69,600円（2020/03/19） - 95%（1.95倍）
136,000円（4/18）