株価チャート
株価
3/29
- 前日 (3/28)
- 150,500
- 始値
- 151,600
- 高値
- 151,700
- 安値
- 149,500
- 終値 ±0%
- 150,500
- 出来高 +30.77%
- 2,873
乖離率
- 株価(5日)
移動平均値 - -0.42%
151,140 - 株価(25日)
移動平均値 - +3.5%
145,412 - 出来高(5日)
移動平均値 - +15.1%
2,496
2023/10/31~2024/03/29
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 | ||||||||||
03/29 | 151,600 | 151,700 | 149,500 | 150,500 | 0% | 2,873 | - | +3.5% | - | - |
03/28 | 152,200 | 152,200 | 150,500 | 150,500 | -0.53% | 2,197 | - | +3.71% | - | - |
03/27 | 152,200 | 152,400 | 150,900 | 151,300 | +0.07% | 2,515 | - | +4.47% | - | - |
03/26 | 152,300 | 152,500 | 151,000 | 151,200 | -0.66% | 2,242 | - | +4.66% | - | - |
03/25 | 151,600 | 153,100 | 151,400 | 152,200 | +0.59% | 2,652 | - | +5.47% | - | - |
03/22 | 151,400 | 151,400 | 150,100 | 151,300 | +0.4% | 2,453 | - | +4.97% | - | - |
03/21 | 151,500 | 151,500 | 149,300 | 150,700 | +0.67% | 2,813 | - | +4.59% | - | - |
03/19 | 146,400 | 150,900 | 146,100 | 149,700 | +2.53% | 3,622 | - | +3.83% | - | - |
03/18 | 146,000 | 146,600 | 145,000 | 146,000 | 0% | 3,965 | - | +1.2% | - | - |
03/15 | 143,900 | 147,800 | 143,600 | 146,000 | +1.81% | 5,580 | - | +1.01% | - | - |
03/14 | 140,000 | 143,400 | 139,600 | 143,400 | +2.58% | 3,096 | - | -0.96% | - | - |
03/13 | 141,100 | 141,200 | 138,100 | 139,800 | -0.85% | 4,313 | - | -3.71% | - | - |
03/12 | 143,100 | 143,200 | 140,800 | 141,000 | -1.47% | 2,991 | - | -3.28% | - | - |
03/11 | 144,700 | 144,800 | 142,100 | 143,100 | -0.63% | 2,267 | - | -2.21% | - | - |
03/08 | 143,300 | 145,000 | 142,700 | 144,000 | 0% | 3,713 | - | -1.84% | - | - |
03/07 | 144,800 | 145,500 | 142,200 | 144,000 | +0.21% | 4,730 | - | -2.12% | - | - |
03/06 | 142,900 | 144,300 | 142,600 | 143,700 | +1.34% | 4,037 | - | -2.57% | - | - |
03/05 | 142,000 | 142,500 | 140,300 | 141,800 | +0.57% | 2,806 | - | -4.12% | - | - |
03/04 | 139,800 | 143,000 | 139,800 | 141,000 | +0.93% | 5,843 | - | -4.96% | - | - |
03/01 | 142,500 | 142,800 | 139,500 | 139,700 | -1.96% | 6,277 | - | -6.14% | - | - |
02/29 | 143,900 | 143,900 | 140,500 | 142,500 | -0.97% | 4,469 | - | -4.65% | - | - |
02/28 | 144,200 | 144,800 | 143,100 | 143,900 | 0% | 2,584 | - | -4.05% | - | - |
02/27 | 144,900 | 145,600 | 143,900 | 143,900 | -0.14% | 3,652 | - | -4.38% | - | - |
02/26 | 141,500 | 144,500 | 141,200 | 144,100 | +2.93% | 3,595 | - | -4.54% | - | - |
02/22 | 143,100 | 143,400 | 140,000 | 140,000 | -2.17% | 3,291 | - | -7.52% | - | - |
02/21 | 145,000 | 145,100 | 141,700 | 143,100 | -0.14% | 2,516 | - | -5.86% | - | - |
02/20 | 143,100 | 144,000 | 142,000 | 143,300 | +0.63% | 4,256 | - | -6.1% | - | - |
02/19 | 146,600 | 146,800 | 141,400 | 142,400 | -3.26% | 5,062 | - | -7.04% | - | - |
02/16 | 149,000 | 149,000 | 146,500 | 147,200 | -0.41% | 3,671 | - | -4.29% | - | - |
02/15 | 150,200 | 150,300 | 147,500 | 147,800 | -1.6% | 2,764 | - | -4.15% | - | - |
02/14 | 151,900 | 152,200 | 150,200 | 150,200 | -1.77% | 2,972 | - | -2.81% | - | - |
02/13 | 152,300 | 153,200 | 151,700 | 152,900 | +0.59% | 1,650 | - | -1.18% | - | - |
02/09 | 153,400 | 154,400 | 152,000 | 152,000 | -0.39% | 2,095 | - | -1.8% | - | - |
02/08 | 152,500 | 153,700 | 152,200 | 152,600 | +0.2% | 1,465 | - | -1.45% | - | - |
02/07 | 153,500 | 153,700 | 152,300 | 152,300 | -0.65% | 1,856 | - | -1.71% | - | - |
02/06 | 155,400 | 155,400 | 153,100 | 153,300 | -1.03% | 2,268 | - | -1.14% | - | - |
02/05 | 154,400 | 156,000 | 154,200 | 154,900 | +0.13% | 2,372 | - | -0.13% | - | - |
02/02 | 153,400 | 155,100 | 153,200 | 154,700 | +1.64% | 2,441 | - | -0.22% | - | - |
02/01 | 152,800 | 153,500 | 152,200 | 152,200 | -1.36% | 3,806 | - | -1.79% | - | - |
01/31 | 153,500 | 154,600 | 153,300 | 154,300 | +0.52% | 2,113 | - | -0.47% | - | - |
01/30 | 153,400 | 154,200 | 152,900 | 153,500 | -0.07% | 1,158 | - | -0.97% | - | - |
01/29 | 153,200 | 154,500 | 152,800 | 153,600 | -0.07% | 1,360 | - | -0.98% | - | - |
01/26 | 153,900 | 154,400 | 153,300 | 153,700 | +0.52% | 1,196 | - | -1.01% | - | - |
01/25 | 154,500 | 154,600 | 152,700 | 152,900 | -1.23% | 3,661 | - | -1.61% | - | - |
01/24 | 156,000 | 156,100 | 154,800 | 154,800 | -0.51% | 1,384 | - | -0.5% | - | - |
01/23 | 157,300 | 157,300 | 155,400 | 155,600 | -0.83% | 1,240 | - | -0.06% | - | - |
01/22 | 155,600 | 157,300 | 155,500 | 156,900 | +0.97% | 2,496 | - | +0.73% | - | - |
01/19 | 155,300 | 155,900 | 154,900 | 155,400 | +0.39% | 1,550 | - | -0.27% | - | - |
01/18 | 156,000 | 156,600 | 154,800 | 154,800 | -0.71% | 2,275 | - | -0.73% | - | - |
01/17 | 157,500 | 158,200 | 155,900 | 155,900 | -1.33% | 2,863 | - | -0.12% | - | - |
01/16 | 157,700 | 158,200 | 157,500 | 158,000 | +0.25% | 866 | - | +1.17% | - | - |
01/15 | 157,700 | 158,500 | 157,500 | 157,600 | -0.06% | 1,066 | - | +0.87% | - | - |
01/12 | 157,800 | 158,200 | 157,200 | 157,700 | +0.19% | 1,227 | - | +0.87% | - | - |
01/11 | 156,500 | 157,800 | 156,200 | 157,400 | +0.77% | 1,379 | - | +0.59% | - | - |
01/10 | 155,000 | 156,700 | 155,000 | 156,200 | +0.77% | 1,691 | - | -0.28% | - | - |
01/09 | 155,700 | 155,700 | 154,200 | 155,000 | +0.32% | 2,388 | - | -1.25% | - | - |
01/05 | 153,200 | 155,200 | 153,200 | 154,500 | +0.85% | 3,067 | - | -1.76% | - | - |
01/04 | 155,300 | 155,300 | 153,100 | 153,200 | -1.35% | 1,344 | - | -2.77% | - | - |
2023 | ||||||||||
12/29 | 154,600 | 155,500 | 154,300 | 155,300 | +0.13% | 1,748 | - | -1.64% | - | - |
12/28 | 152,000 | 155,100 | 151,600 | 155,100 | +0.39% | 1,987 | - | -1.91% | - | - |
12/27 | 153,900 | 154,500 | 153,400 | 154,500 | +0.78% | 4,585 | - | -2.46% | - | - |
12/26 | 152,800 | 153,800 | 152,500 | 153,300 | +0.33% | 1,535 | - | -3.38% | - | - |
12/25 | 154,700 | 154,700 | 152,200 | 152,800 | -0.65% | 2,463 | - | -3.9% | - | - |
12/22 | 153,600 | 154,200 | 152,500 | 153,800 | +0.07% | 2,482 | - | -3.48% | - | - |
12/21 | 156,400 | 156,500 | 153,700 | 153,700 | -1.79% | 2,495 | - | -3.74% | - | - |
12/20 | 157,500 | 158,200 | 156,500 | 156,500 | -0.51% | 1,826 | - | -2.19% | - | - |
12/19 | 157,000 | 157,400 | 156,000 | 157,300 | +0.19% | 1,813 | - | -1.79% | - | - |
12/18 | 157,000 | 157,400 | 156,100 | 157,000 | -0.06% | 1,659 | - | -2.04% | - | - |
12/15 | 158,200 | 158,200 | 157,000 | 157,100 | -0.51% | 1,818 | - | -2.07% | - | - |
12/14 | 157,700 | 158,300 | 156,900 | 157,900 | +0.51% | 1,278 | - | -1.66% | - | - |
12/13 | 158,600 | 158,600 | 156,600 | 157,100 | -0.95% | 1,386 | - | -2.22% | - | - |
12/12 | 158,000 | 159,100 | 157,900 | 158,600 | +0.19% | 936 | - | -1.4% | - | - |
12/11 | 158,200 | 158,700 | 157,600 | 158,300 | +0.06% | 1,751 | - | -1.7% | - | - |
12/08 | 158,000 | 158,200 | 157,200 | 158,200 | 0% | 3,291 | - | -1.83% | - | - |
12/07 | 159,900 | 160,000 | 158,200 | 158,200 | -1.06% | 1,347 | - | -1.83% | - | - |
12/06 | 159,800 | 160,700 | 159,300 | 159,900 | 0% | 828 | - | -0.8% | - | - |
12/05 | 161,300 | 161,300 | 159,200 | 159,900 | -0.87% | 1,140 | - | -0.75% | - | - |
12/04 | 162,300 | 162,500 | 160,400 | 161,300 | -0.06% | 1,393 | - | +0.14% | - | - |
12/01 | 164,700 | 164,700 | 161,400 | 161,400 | -1.77% | 1,650 | - | +0.31% | - | - |
11/30 | 162,800 | 164,400 | 162,000 | 164,300 | +1.17% | 2,137 | - | +2.17% | - | - |
11/29 | 161,900 | 163,800 | 161,900 | 162,400 | +0.25% | 861 | - | +1.13% | - | - |
11/28 | 161,800 | 163,100 | 161,300 | 162,000 | +0.5% | 1,061 | - | +0.98% | - | - |
11/27 | 162,200 | 162,200 | 161,200 | 161,200 | -0.12% | 686 | - | +0.51% | - | - |
11/24 | 161,800 | 162,500 | 161,400 | 161,400 | -0.25% | 637 | - | +0.6% | - | - |
11/22 | 160,600 | 161,800 | 160,600 | 161,800 | +0.5% | 700 | - | +0.8% | - | - |
11/21 | 161,800 | 162,400 | 161,000 | 161,000 | -0.49% | 1,148 | - | +0.25% | - | - |
11/20 | 161,000 | 161,800 | 160,700 | 161,800 | +0.25% | 1,307 | - | +0.73% | - | - |
11/17 | 162,100 | 162,100 | 160,600 | 161,400 | -0.37% | 921 | - | +0.44% | - | - |
11/16 | 162,200 | 162,400 | 161,000 | 162,000 | -0.06% | 730 | - | +0.76% | - | - |
11/15 | 161,100 | 162,600 | 161,100 | 162,100 | +0.87% | 954 | - | +0.78% | - | - |
11/14 | 159,900 | 161,800 | 158,900 | 160,700 | +0.5% | 1,040 | - | -0.1% | - | - |
11/13 | 160,600 | 161,800 | 159,900 | 159,900 | -0.44% | 660 | - | -0.6% | - | - |
11/10 | 160,500 | 161,600 | 160,200 | 160,600 | 0% | 1,071 | - | -0.17% | - | - |
11/09 | 160,000 | 161,300 | 159,800 | 160,600 | +0.12% | 1,181 | - | -0.1% | - | - |
11/08 | 160,700 | 162,000 | 159,400 | 160,400 | -0.87% | 1,297 | - | -0.23% | - | - |
11/07 | 162,300 | 162,900 | 159,600 | 161,800 | -0.86% | 2,052 | - | +0.57% | - | - |
11/06 | 162,900 | 163,900 | 162,000 | 163,200 | +1.24% | 1,826 | - | +1.38% | - | - |
11/02 | 159,900 | 162,000 | 159,700 | 161,200 | +1.77% | 1,852 | - | +0.14% | - | - |
11/01 | 159,700 | 160,200 | 158,400 | 158,400 | -0.38% | 1,765 | - | -1.71% | - | - |
10/31 | 157,900 | 159,300 | 157,600 | 159,000 | +0.63% | 1,675 | - | -1.48% | - | - |
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 | |
2018年 6月期 | 116,200 5/8 | 95,500 12/26 | 60,590 2/7 | 268億5963万 | 220億7482万 | +3.58% 4/2 | -7.98% 12/26 |
2019年 6月期 | 146,100 10/23 | 98,700 1/4 | 10,755 7/17 | 378億7642万 | 228億1450万 | +8.55% 10/9 | -8.57% 11/13 |
2020年 6月期 | 171,800 7/31 | 82,000 3/19 | 34,053 7/14 | 721億5600万 | 284億7450万 | +15.94% 4/16 | -33.96% 3/19 |
2021年 6月期 | 231,000 8/31 | 147,500 3/9 | 31,557 1/20 | 1155億3465万 | 737億7212万 | +11.44% 4/2 | -11.66% 1/20 |
2022年 6月期 | 229,300 1/4 | 180,600 1/21 | 6,074 12/20 | 1294億8571万 | - | +6.65% 7/21 | -8.6% 1/6 |
2023年 6月期 | 192,200 6/16 | 151,600 12/28 | 23,848 4/4 | - | - | +4.43% 4/28 | -5.58% 8/21 |
最新 | 150,500 2024/3/29 | 2,873 | 849億8735万 | +3.5% 145,412 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- 44%(1.44倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/03/29 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
82,000円(2020/03/19) - 84%(1.84倍)
150,500円(3/29)