株価チャート
株価
4/23
- 前日 (4/22)
- 96,000
- 始値
- 96,400
- 高値
- 96,600
- 安値
- 95,100
- 終値 -0.63%
- 95,400
- 出来高 +5.66%
- 28,935
乖離率
- 株価（5日）
移動平均値 - +1.62%
93,880 - 株価（25日）
移動平均値 - +1.75%
93,760 - 出来高（5日）
移動平均値 - +0.27%
28,857
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 96,400 | 96,600 | 95,100 | 95,400 | -0.63% | 28,935 | - | +1.75% | - | - |
| 04/22 | 93,300 | 96,200 | 93,100 | 96,000 | +4.12% | 27,385 | - | +2.62% | - | - |
| 04/19 | 91,500 | 92,800 | 90,800 | 92,200 | -0.22% | 32,700 | - | -1.23% | - | - |
| 04/18 | 94,500 | 95,800 | 92,000 | 92,400 | -1.07% | 32,789 | - | -0.9% | - | - |
| 04/17 | 94,000 | 94,800 | 93,300 | 93,400 | -0.43% | 22,477 | - | +0.37% | - | - |
| 04/16 | 93,500 | 94,000 | 92,800 | 93,800 | +0.32% | 27,067 | - | +1% | - | - |
| 04/15 | 92,000 | 93,900 | 91,800 | 93,500 | +1.52% | 29,121 | - | +0.86% | - | - |
| 04/12 | 94,200 | 94,200 | 91,500 | 92,100 | -2.23% | 31,871 | - | -0.45% | - | - |
| 04/11 | 93,300 | 94,900 | 92,900 | 94,200 | +0.32% | 37,840 | - | +1.98% | - | - |
| 04/10 | 95,100 | 95,800 | 93,600 | 93,900 | -1.26% | 26,616 | - | +1.82% | - | - |
| 04/09 | 93,700 | 95,300 | 93,200 | 95,100 | +2.15% | 27,077 | - | +3.36% | - | - |
| 04/08 | 91,000 | 93,300 | 90,800 | 93,100 | +2.31% | 27,976 | - | +1.52% | - | - |
| 04/05 | 92,700 | 92,700 | 90,400 | 91,000 | -1.3% | 22,196 | - | -0.55% | - | - |
| 04/04 | 92,000 | 92,600 | 91,600 | 92,200 | 0% | 22,163 | - | +0.88% | - | - |
| 04/03 | 93,200 | 93,200 | 91,400 | 92,200 | -1.07% | 34,551 | - | +1.03% | - | - |
| 04/02 | 94,500 | 94,700 | 92,400 | 93,200 | -1.69% | 24,650 | - | +2.16% | - | - |
| 04/01 | 94,700 | 95,800 | 94,300 | 94,800 | +0.11% | 16,387 | - | +3.98% | - | - |
| 03/29 | 95,100 | 95,100 | 93,800 | 94,700 | +0.42% | 19,330 | - | +4.05% | - | - |
| 03/28 | 95,000 | 95,000 | 94,000 | 94,300 | -0.74% | 31,017 | - | +3.73% | - | - |
| 03/27 | 95,800 | 96,400 | 94,900 | 95,000 | 0% | 31,695 | - | +4.57% | - | - |
| 03/26 | 94,300 | 95,900 | 93,600 | 95,000 | +0.74% | 42,812 | - | +4.68% | - | - |
| 03/25 | 94,700 | 95,200 | 94,000 | 94,300 | -0.63% | 28,148 | - | +4.01% | - | - |
| 03/22 | 95,000 | 95,300 | 94,200 | 94,900 | +0.53% | 30,165 | - | +4.64% | - | - |
| 03/21 | 93,800 | 94,700 | 92,500 | 94,400 | +1.61% | 34,923 | - | +4.02% | - | - |
| 03/19 | 90,800 | 93,600 | 90,200 | 92,900 | +3.11% | 38,755 | - | +2.29% | - | - |
| 03/18 | 90,900 | 91,000 | 89,500 | 90,100 | -0.88% | 30,758 | - | -0.95% | - | - |
| 03/15 | 90,200 | 91,800 | 89,700 | 90,900 | +1.45% | 47,999 | - | -0.36% | - | - |
| 03/14 | 88,000 | 89,600 | 88,000 | 89,600 | +2.05% | 27,437 | - | -2.03% | - | - |
| 03/13 | 88,800 | 89,100 | 86,800 | 87,800 | -1.13% | 33,769 | - | -4.33% | - | - |
| 03/12 | 89,600 | 90,000 | 88,400 | 88,800 | -0.89% | 38,660 | - | -3.73% | - | - |
| 03/11 | 89,100 | 90,000 | 88,400 | 89,600 | +0.9% | 37,485 | - | -3.34% | - | - |
| 03/08 | 88,500 | 89,200 | 88,200 | 88,800 | +0.34% | 42,814 | - | -4.61% | - | - |
| 03/07 | 90,700 | 90,800 | 87,900 | 88,500 | -2.1% | 48,115 | - | -5.4% | - | - |
| 03/06 | 89,500 | 90,500 | 88,700 | 90,400 | +2.03% | 42,973 | - | -3.83% | - | - |
| 03/05 | 88,500 | 89,400 | 87,900 | 88,600 | +1.14% | 48,875 | - | -6.1% | - | - |
| 03/04 | 88,300 | 89,700 | 87,500 | 87,600 | -0.34% | 33,037 | - | -7.61% | - | - |
| 03/01 | 88,700 | 89,100 | 87,600 | 87,900 | -0.45% | 24,936 | - | -7.78% | - | - |
| 02/29 | 88,900 | 89,400 | 87,700 | 88,300 | -0.79% | 49,787 | - | -7.84% | - | - |
| 02/28 | 89,600 | 89,900 | 88,700 | 89,000 | -2.52% | 36,498 | - | -7.59% | - | - |
| 02/27 | 91,800 | 92,300 | 91,300 | 91,300 | -0.54% | 52,786 | - | -5.7% | - | - |
| 02/26 | 91,700 | 92,800 | 91,400 | 91,800 | +1.1% | 28,200 | - | -5.56% | - | - |
| 02/22 | 91,000 | 91,700 | 90,200 | 90,800 | -1.41% | 25,526 | - | -6.92% | - | - |
| 02/21 | 94,200 | 94,200 | 91,800 | 92,100 | -0.86% | 22,866 | - | -6.02% | - | - |
| 02/20 | 93,500 | 94,000 | 92,900 | 92,900 | +0.43% | 20,962 | - | -5.61% | - | - |
| 02/19 | 93,100 | 93,700 | 92,200 | 92,500 | -0.43% | 21,910 | - | -6.43% | - | - |
| 02/16 | 95,100 | 95,300 | 92,900 | 92,900 | -2.11% | 28,363 | - | -6.4% | - | - |
| 02/15 | 96,700 | 96,900 | 94,500 | 94,900 | -1.45% | 23,094 | - | -4.76% | - | - |
| 02/14 | 96,200 | 96,800 | 95,700 | 96,300 | +0.21% | 21,154 | - | -3.64% | - | - |
| 02/13 | 96,900 | 97,300 | 95,600 | 96,100 | -0.41% | 18,087 | - | -4.07% | - | - |
| 02/09 | 97,000 | 97,700 | 96,500 | 96,500 | -0.31% | 20,823 | - | -3.91% | - | - |
| 02/08 | 97,200 | 97,800 | 96,500 | 96,800 | +0.31% | 18,275 | - | -3.75% | - | - |
| 02/07 | 98,000 | 98,100 | 96,500 | 96,500 | -1.13% | 20,894 | - | -4.25% | - | - |
| 02/06 | 99,300 | 99,500 | 97,600 | 97,600 | -1.81% | 22,498 | - | -3.34% | - | - |
| 02/05 | 100,600 | 101,000 | 99,400 | 99,400 | -0.9% | 21,984 | - | -1.65% | - | - |
| 02/02 | 100,500 | 100,900 | 100,200 | 100,300 | +0.7% | 13,778 | - | -0.77% | - | - |
| 02/01 | 99,500 | 100,300 | 99,200 | 99,600 | -0.6% | 30,935 | - | -1.44% | - | - |
| 01/31 | 99,500 | 100,500 | 99,500 | 100,200 | +0.6% | 20,255 | - | -0.88% | - | - |
| 01/30 | 99,800 | 100,100 | 99,500 | 99,600 | +0.1% | 22,679 | - | -1.44% | - | - |
| 01/29 | 99,600 | 100,100 | 99,500 | 99,500 | -0.6% | 15,177 | - | -1.55% | - | - |
| 01/26 | 99,900 | 100,700 | 99,800 | 100,100 | +0.2% | 8,525 | - | -0.92% | - | - |
| 01/25 | 100,300 | 100,800 | 99,200 | 99,900 | -0.5% | 14,443 | - | -1.12% | - | - |
| 01/24 | 100,700 | 101,400 | 100,400 | 100,400 | -0.4% | 11,488 | - | -0.66% | - | - |
| 01/23 | 102,200 | 102,300 | 100,800 | 100,800 | -0.79% | 14,835 | - | -0.3% | - | - |
| 01/22 | 101,600 | 101,900 | 101,200 | 101,600 | +0.69% | 13,146 | - | +0.49% | - | - |
| 01/19 | 101,400 | 101,400 | 100,600 | 100,900 | +0.4% | 9,016 | - | -0.18% | - | - |
| 01/18 | 102,300 | 102,300 | 100,400 | 100,500 | -1.66% | 11,609 | - | -0.54% | - | - |
| 01/17 | 102,100 | 102,700 | 101,800 | 102,200 | -0.39% | 12,034 | - | +1.19% | - | - |
| 01/16 | 103,800 | 103,800 | 102,300 | 102,600 | -1.06% | 10,968 | - | +1.73% | - | - |
| 01/15 | 101,700 | 103,700 | 101,700 | 103,700 | +1.17% | 11,897 | - | +2.98% | - | - |
| 01/12 | 102,900 | 102,900 | 101,900 | 102,500 | -0.19% | 11,523 | - | +2.03% | - | - |
| 01/11 | 101,600 | 102,800 | 101,300 | 102,700 | +0.59% | 13,635 | - | +2.44% | - | - |
| 01/10 | 101,700 | 102,500 | 101,600 | 102,100 | -0.1% | 11,533 | - | +2.08% | - | - |
| 01/09 | 101,400 | 102,300 | 100,700 | 102,200 | -0.2% | 16,231 | - | +2.32% | - | - |
| 01/05 | 101,100 | 102,400 | 99,800 | 102,400 | +2.09% | 22,111 | - | +2.74% | - | - |
| 01/04 | 101,400 | 101,400 | 100,000 | 100,300 | -1.57% | 13,277 | - | +0.86% | - | - |
| 2023 | ||||||||||
| 12/29 | 101,400 | 102,300 | 100,800 | 101,900 | +0.59% | 11,735 | - | +2.57% | - | - |
| 12/28 | 101,800 | 101,800 | 100,400 | 101,300 | +1.3% | 9,733 | - | +2.12% | - | - |
| 12/27 | 100,200 | 100,300 | 99,600 | 100,000 | +0.3% | 10,061 | - | +0.92% | - | - |
| 12/26 | 99,600 | 99,900 | 99,200 | 99,700 | +0.1% | 7,487 | - | +0.69% | - | - |
| 12/25 | 100,300 | 100,400 | 99,200 | 99,600 | -0.99% | 6,891 | - | +0.6% | - | - |
| 12/22 | 99,400 | 100,700 | 99,400 | 100,600 | +1.21% | 13,155 | - | +1.62% | - | - |
| 12/21 | 99,300 | 100,100 | 99,000 | 99,400 | -0.4% | 10,572 | - | +0.42% | - | - |
| 12/20 | 98,600 | 100,400 | 98,600 | 99,800 | +1.22% | 19,504 | - | +0.82% | - | - |
| 12/19 | 100,300 | 100,500 | 98,400 | 98,600 | -1.6% | 16,465 | - | -0.35% | - | - |
| 12/18 | 100,500 | 100,700 | 99,600 | 100,200 | -0.5% | 15,067 | - | +1.3% | - | - |
| 12/15 | 101,000 | 101,000 | 99,900 | 100,700 | -0.49% | 22,138 | - | +1.9% | - | - |
| 12/14 | 101,500 | 101,900 | 100,700 | 101,200 | +0.2% | 13,672 | - | +2.57% | - | - |
| 12/13 | 100,800 | 101,400 | 100,400 | 101,000 | 0% | 11,246 | - | +2.52% | - | - |
| 12/12 | 100,000 | 101,000 | 100,000 | 101,000 | +1% | 15,011 | - | +2.63% | - | - |
| 12/11 | 99,500 | 100,000 | 99,000 | 100,000 | +0.7% | 9,293 | - | +1.77% | - | - |
| 12/08 | 98,200 | 99,300 | 97,800 | 99,300 | +0.71% | 22,512 | - | +1.1% | - | - |
| 12/07 | 98,300 | 98,900 | 97,500 | 98,600 | -0.1% | 11,749 | - | +0.39% | - | - |
| 12/06 | 97,800 | 98,700 | 97,300 | 98,700 | +0.92% | 9,303 | - | +0.54% | - | - |
| 12/05 | 97,500 | 98,100 | 97,200 | 97,800 | +0.51% | 7,927 | - | -0.29% | - | - |
| 12/04 | 97,900 | 97,900 | 96,500 | 97,300 | +0.41% | 12,325 | - | -0.84% | - | - |
| 12/01 | 98,100 | 98,400 | 96,600 | 96,900 | -1.62% | 16,375 | - | -1.24% | - | - |
| 11/30 | 96,500 | 98,700 | 96,200 | 98,500 | +1.55% | 42,405 | - | +0.35% | - | - |
| 11/29 | 96,700 | 97,500 | 96,700 | 97,000 | +0.21% | 10,026 | - | -1.08% | - | - |
| 11/28 | 97,900 | 98,200 | 96,600 | 96,800 | -1.02% | 13,975 | - | -1.35% | - | - |
| 11/27 | 97,900 | 98,500 | 97,200 | 97,800 | -0.31% | 11,163 | - | -0.43% | - | - |
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 2月期 | 165,000 1,320,000 5/7 | 50,125 401,000 8/28 | 70,696 8,837 3/7 | - | - | +12.4% 4/3 | -19.88% 10/6 |
| 2009年 2月期 | 65,250 522,000 7/2 | 31,375 251,000 10/10 | 49,664 6,208 5/27 | - | - | +33.85% 12/11 | -32.73% 10/10 |
| 2010年 2月期 | 65,200 130,400 5/7 | 41,875 335,000 11/27 | 35,664 17,832 7/16 | - | - | +10.8% 5/6 | -15.3% 11/27 |
| 2011年 2月期 | 80,250 160,500 12/28 | 52,900 105,800 8/12 | 39,018 19,509 3/15 | - | - | +10.5% 1/4 | -11.63% 3/14 |
| 2012年 2月期 | 69,850 139,700 8/23 | 53,750 107,500 1/18 | 89,112 44,556 9/15 | - | - | +8.34% 2/24 | -8.79% 11/28 |
| 2013年 2月期 | 124,650 249,300 4/5 | 62,800 125,600 9/13 | 85,848 42,924 10/2 | - | - | +21.61% 3/26 | -13% 5/14 |
| 2014年 2月期 | 116,450 232,900 6/20 | 89,500 179,000 9/2 | 74,050 37,025 10/3 | 5375億7931万 | - | +8.22% 12/30 | -4.17% 2/13 |
| 2015年 2月期 | 134,950 269,900 1/16 | 104,650 209,300 9/17 | 54,990 27,495 9/26 | 6559億1044万 | 4831億584万 | +13.03% 12/3 | -13.65% 9/2 |
| 2016年 2月期 | 137,400 274,800 3/23 | 101,850 203,700 9/7 | 57,856 28,928 9/10 | 7013億4401万 | 4950億3133万 | +15.73% 2/1 | -5.73% 6/24 |
| 2017年 2月期 | 125,450 250,900 9/27 | 99,200 198,400 8/30 | 85,626 42,813 5/31 | 6403億4647万 | 5291億7208万 | +4.64% 1/6 | -6.65% 10/14 |
| 2018年 2月期 | 109,700 219,400 1/25 | 97,600 195,200 11/15 | 74,394 37,197 5/31 | 5851億8324万 | 5206億3704万 | +4.97% 1/24 | -4.28% 2/15 |
| 2019年 2月期 | 114,250 228,500 2/25 | 100,250 200,500 9/3 | 76,982 38,491 11/30 | 5982億1688万 | 5249億1240万 | +6.03% 11/19 | -3.93% 1/4 |
| 2020年 2月期 | 126,950 253,900 11/27 | 48,850 97,700 3/19 | 292,358 146,179 5/29 | 6647億1451万 | 2557億8026万 | +26.53% 5/11 | -50.84% 3/19 |
| 2021年 2月期 | 123,400 7/7 | 74,600 149,200 9/11 | 158,548 79,274 2/24 | 8624億5382万 | 3882億9046万 | +12.92% 2/16 | -8.17% 10/30 |
| 2022年 2月期 | 112,600 9/7 | 87,000 1/21 | 55,477 5/31 | 7869億7164万 | - | +8.91% 4/1 | -7.3% 1/20 |
| 2023年 2月期 | 112,500 11/11 | 91,000 4/13 | 114,575 7/28 | - | - | +4.01% 11/1 | -6.23% 3/20 |
| 2024年 2月期 | 103,800 1/16 | 87,700 2/29 | 52,786 2/27 | - | - | +4.68% 3/26 | -7.84% 2/29 |
| 最新 | 95,400 2024/4/23 | 28,935 | 6667億5928万 | +1.75% 93,760 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/23 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
31,375円（2008/10/10） - 204%（3.04倍）
95,400円（4/23）