株価チャート
株価
4/24
- 前日 (4/23)
- 106,100
- 始値
- 106,200
- 高値
- 106,500
- 安値
- 105,600
- 終値 +0.28%
- 106,400
- 出来高 -34.03%
- 3,141
乖離率
- 株価（5日）
移動平均値 - +0.09%
106,300 - 株価（25日）
移動平均値 - -1.96%
108,528 - 出来高（5日）
移動平均値 - -16.64%
3,768
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 106,200 | 106,500 | 105,600 | 106,400 | +0.28% | 3,141 | - | -1.96% | - | - |
| 04/23 | 106,900 | 107,100 | 105,900 | 106,100 | -0.56% | 4,761 | - | -2.4% | - | - |
| 04/22 | 106,600 | 107,100 | 106,200 | 106,700 | +0.76% | 3,757 | - | -1.94% | - | - |
| 04/19 | 106,500 | 106,500 | 104,800 | 105,900 | -0.47% | 3,952 | - | -2.74% | - | - |
| 04/18 | 106,600 | 106,800 | 105,700 | 106,400 | -0.37% | 3,229 | - | -2.36% | - | - |
| 04/17 | 108,100 | 108,200 | 106,600 | 106,800 | -1.48% | 3,499 | - | -1.99% | - | - |
| 04/16 | 108,000 | 109,100 | 107,700 | 108,400 | +0.37% | 2,576 | - | -0.52% | - | - |
| 04/15 | 108,300 | 108,900 | 107,800 | 108,000 | -0.18% | 1,490 | - | -0.84% | - | - |
| 04/12 | 109,100 | 109,100 | 107,400 | 108,200 | -0.73% | 2,472 | - | -0.62% | - | - |
| 04/11 | 108,000 | 109,000 | 107,400 | 109,000 | +0.83% | 3,448 | - | +0.15% | - | - |
| 04/10 | 108,900 | 109,600 | 108,000 | 108,100 | -1.01% | 2,553 | - | -0.61% | - | - |
| 04/09 | 108,200 | 109,300 | 107,900 | 109,200 | +1.49% | 2,645 | - | +0.44% | - | - |
| 04/08 | 105,600 | 107,900 | 105,300 | 107,600 | +1.51% | 3,640 | - | -0.94% | - | - |
| 04/05 | 106,400 | 106,500 | 105,500 | 106,000 | -0.47% | 3,421 | - | -2.37% | - | - |
| 04/04 | 107,000 | 107,100 | 106,200 | 106,500 | -0.37% | 2,344 | - | -1.93% | - | - |
| 04/03 | 107,400 | 107,700 | 106,200 | 106,900 | -1.11% | 2,854 | - | -1.57% | - | - |
| 04/02 | 108,100 | 108,200 | 107,400 | 108,100 | -0.09% | 2,980 | - | -0.5% | - | - |
| 04/01 | 108,400 | 109,200 | 107,800 | 108,200 | 0% | 2,381 | - | -0.37% | - | - |
| 03/29 | 109,300 | 109,300 | 108,100 | 108,200 | -0.55% | 3,045 | - | -0.28% | - | - |
| 03/28 | 109,900 | 110,100 | 108,800 | 108,800 | -3.72% | 5,848 | - | +0.34% | - | - |
| 03/27 | 113,000 | 113,400 | 112,600 | 113,000 | +0.36% | 6,171 | - | +4.32% | - | - |
| 03/26 | 113,000 | 113,300 | 112,600 | 112,600 | -0.35% | 2,668 | - | +4.25% | - | - |
| 03/25 | 112,800 | 113,200 | 112,200 | 113,000 | -0.09% | 3,213 | - | +4.93% | - | - |
| 03/22 | 112,100 | 113,100 | 111,800 | 113,100 | +0.98% | 3,944 | - | +5.31% | - | - |
| 03/21 | 111,000 | 112,000 | 110,600 | 112,000 | +1.08% | 4,001 | - | +4.57% | - | - |
| 03/19 | 109,000 | 111,400 | 108,900 | 110,800 | +1.84% | 4,631 | - | +3.63% | - | - |
| 03/18 | 108,600 | 108,800 | 107,600 | 108,800 | +0.28% | 4,613 | - | +1.88% | - | - |
| 03/15 | 108,000 | 109,400 | 107,800 | 108,500 | +0.46% | 5,928 | - | +1.64% | - | - |
| 03/14 | 106,900 | 108,000 | 106,000 | 108,000 | +1.5% | 3,851 | - | +1.17% | - | - |
| 03/13 | 107,000 | 107,200 | 105,500 | 106,400 | -0.28% | 3,669 | - | -0.37% | - | - |
| 03/12 | 107,300 | 107,300 | 105,800 | 106,700 | -0.37% | 2,906 | - | -0.19% | - | - |
| 03/11 | 107,100 | 107,600 | 106,600 | 107,100 | 0% | 2,099 | - | +0.09% | - | - |
| 03/08 | 106,500 | 107,800 | 106,100 | 107,100 | -0.09% | 3,569 | - | +0.04% | - | - |
| 03/07 | 107,300 | 107,600 | 106,500 | 107,200 | 0% | 3,740 | - | +0.03% | - | - |
| 03/06 | 108,000 | 108,000 | 107,100 | 107,200 | +0.19% | 2,447 | - | -0.06% | - | - |
| 03/05 | 107,300 | 107,500 | 106,100 | 107,000 | +0.28% | 3,258 | - | -0.36% | - | - |
| 03/04 | 107,000 | 107,300 | 106,400 | 106,700 | +0.28% | 2,864 | - | -0.74% | - | - |
| 03/01 | 106,900 | 106,900 | 106,000 | 106,400 | -0.09% | 3,558 | - | -1.13% | - | - |
| 02/29 | 106,700 | 106,800 | 105,800 | 106,500 | -0.19% | 4,893 | - | -1.18% | - | - |
| 02/28 | 107,200 | 107,300 | 106,600 | 106,700 | -1.11% | 3,586 | - | -1.15% | - | - |
| 02/27 | 107,800 | 108,600 | 107,200 | 107,900 | +0.75% | 3,567 | - | -0.22% | - | - |
| 02/26 | 106,400 | 107,300 | 106,300 | 107,100 | +1.13% | 2,790 | - | -1.06% | - | - |
| 02/22 | 106,300 | 106,400 | 105,000 | 105,900 | -0.47% | 3,495 | - | -2.28% | - | - |
| 02/21 | 106,700 | 106,700 | 105,100 | 106,400 | +0.47% | 3,266 | - | -2.01% | - | - |
| 02/20 | 105,500 | 106,300 | 105,500 | 105,900 | +0.57% | 2,158 | - | -2.65% | - | - |
| 02/19 | 104,900 | 105,300 | 104,400 | 105,300 | +0.67% | 2,739 | - | -3.42% | - | - |
| 02/16 | 105,900 | 106,000 | 104,200 | 104,600 | -0.95% | 6,409 | - | -4.29% | - | - |
| 02/15 | 106,800 | 106,800 | 105,000 | 105,600 | -0.19% | 3,472 | - | -3.61% | - | - |
| 02/14 | 107,000 | 107,200 | 105,800 | 105,800 | -1.49% | 3,996 | - | -3.62% | - | - |
| 02/13 | 107,600 | 107,800 | 106,800 | 107,400 | -0.09% | 2,913 | - | -2.34% | - | - |
| 02/09 | 108,500 | 108,500 | 107,500 | 107,500 | -0.37% | 2,361 | - | -2.36% | - | - |
| 02/08 | 108,600 | 108,800 | 107,800 | 107,900 | -0.46% | 2,750 | - | -2.04% | - | - |
| 02/07 | 109,200 | 109,400 | 108,400 | 108,400 | -0.73% | 2,828 | - | -1.65% | - | - |
| 02/06 | 108,900 | 109,600 | 108,800 | 109,200 | +0.18% | 2,190 | - | -1% | - | - |
| 02/05 | 109,200 | 110,000 | 108,900 | 109,000 | -0.37% | 1,801 | - | -1.18% | - | - |
| 02/02 | 109,000 | 109,400 | 108,700 | 109,400 | +1.02% | 1,469 | - | -0.78% | - | - |
| 02/01 | 109,900 | 110,000 | 108,300 | 108,300 | -1.37% | 5,941 | - | -1.74% | - | - |
| 01/31 | 109,600 | 110,100 | 109,600 | 109,800 | +0.09% | 1,983 | - | -0.4% | - | - |
| 01/30 | 110,300 | 110,400 | 109,700 | 109,700 | -0.45% | 2,190 | - | -0.45% | - | - |
| 01/29 | 110,100 | 110,400 | 109,800 | 110,200 | +0.36% | 1,684 | - | +0.05% | - | - |
| 01/26 | 109,700 | 110,400 | 109,600 | 109,800 | +0.18% | 1,631 | - | -0.27% | - | - |
| 01/25 | 110,300 | 110,400 | 109,400 | 109,600 | -0.81% | 2,664 | - | -0.44% | - | - |
| 01/24 | 111,000 | 111,400 | 110,500 | 110,500 | -0.09% | 1,670 | - | +0.33% | - | - |
| 01/23 | 111,400 | 111,400 | 110,600 | 110,600 | -0.9% | 1,848 | - | +0.36% | - | - |
| 01/22 | 111,000 | 111,700 | 110,900 | 111,600 | +0.9% | 1,895 | - | +1.23% | - | - |
| 01/19 | 111,000 | 111,200 | 110,600 | 110,600 | +0.18% | 1,251 | - | +0.3% | - | - |
| 01/18 | 111,000 | 111,300 | 110,300 | 110,400 | -0.54% | 1,898 | - | +0.07% | - | - |
| 01/17 | 111,600 | 112,200 | 111,000 | 111,000 | -0.54% | 1,674 | - | +0.59% | - | - |
| 01/16 | 112,200 | 112,500 | 111,600 | 111,600 | -0.36% | 1,155 | - | +1.15% | - | - |
| 01/15 | 111,800 | 112,700 | 111,600 | 112,000 | +0.18% | 1,603 | - | +1.5% | - | - |
| 01/12 | 111,800 | 112,200 | 111,400 | 111,800 | +0.54% | 1,924 | - | +1.31% | - | - |
| 01/11 | 111,500 | 112,100 | 111,100 | 111,200 | +0.09% | 1,981 | - | +0.77% | - | - |
| 01/10 | 110,700 | 114,000 | 110,700 | 111,100 | +0.36% | 3,041 | - | +0.66% | - | - |
| 01/09 | 110,800 | 110,900 | 110,100 | 110,700 | +0.18% | 2,473 | - | +0.16% | - | - |
| 01/05 | 109,600 | 110,800 | 109,300 | 110,500 | +1.47% | 3,574 | - | -0.01% | - | - |
| 01/04 | 109,700 | 109,800 | 108,900 | 108,900 | -0.55% | 2,228 | - | -1.44% | - | - |
| 2023 | ||||||||||
| 12/29 | 110,300 | 110,700 | 109,300 | 109,500 | -0.99% | 2,737 | - | -0.96% | - | - |
| 12/28 | 109,500 | 110,700 | 109,400 | 110,600 | +1.37% | 1,946 | - | +0.02% | - | - |
| 12/27 | 108,000 | 109,200 | 107,900 | 109,100 | +0.93% | 2,534 | - | -1.32% | - | - |
| 12/26 | 108,100 | 108,400 | 107,700 | 108,100 | -0.09% | 2,457 | - | -2.25% | - | - |
| 12/25 | 109,000 | 109,000 | 108,100 | 108,200 | -0.55% | 2,758 | - | -2.27% | - | - |
| 12/22 | 109,100 | 109,100 | 108,300 | 108,800 | +0.09% | 2,952 | - | -1.81% | - | - |
| 12/21 | 108,500 | 109,100 | 108,300 | 108,700 | +0.09% | 2,915 | - | -2.02% | - | - |
| 12/20 | 108,500 | 109,100 | 108,400 | 108,600 | -0.37% | 3,030 | - | -2.25% | - | - |
| 12/19 | 109,800 | 109,800 | 108,300 | 109,000 | -0.37% | 3,230 | - | -2.03% | - | - |
| 12/18 | 110,300 | 110,400 | 109,200 | 109,400 | -1.35% | 3,627 | - | -1.78% | - | - |
| 12/15 | 112,500 | 112,500 | 110,500 | 110,900 | -1.07% | 3,214 | - | -0.55% | - | - |
| 12/14 | 112,300 | 112,500 | 111,700 | 112,100 | +0.27% | 1,988 | - | +0.49% | - | - |
| 12/13 | 111,700 | 112,300 | 111,400 | 111,800 | -0.36% | 2,090 | - | +0.19% | - | - |
| 12/12 | 112,100 | 112,300 | 111,700 | 112,200 | +0.18% | 2,752 | - | +0.47% | - | - |
| 12/11 | 111,000 | 112,100 | 111,000 | 112,000 | +0.9% | 1,981 | - | +0.2% | - | - |
| 12/08 | 110,800 | 111,100 | 110,500 | 111,000 | +0.45% | 3,254 | - | -0.8% | - | - |
| 12/07 | 111,600 | 111,700 | 110,500 | 110,500 | -1.25% | 2,100 | - | -1.37% | - | - |
| 12/06 | 111,700 | 112,300 | 111,600 | 111,900 | -0.27% | 1,831 | - | -0.27% | - | - |
| 12/05 | 112,000 | 112,300 | 111,600 | 112,200 | +0.45% | 2,598 | - | -0.08% | - | - |
| 12/04 | 111,900 | 112,200 | 111,200 | 111,700 | -0.18% | 2,148 | - | -0.65% | - | - |
| 12/01 | 113,000 | 113,000 | 111,600 | 111,900 | -2.53% | 4,292 | - | -0.56% | - | - |
| 11/30 | 110,700 | 114,800 | 110,500 | 114,800 | +3.89% | 10,108 | - | +1.89% | - | - |
| 11/29 | 110,000 | 110,500 | 110,000 | 110,500 | +0.45% | 1,413 | - | -1.89% | - | - |
| 11/28 | 110,500 | 110,700 | 110,000 | 110,000 | -0.45% | 2,275 | - | -2.43% | - | - |
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 3月期 | 207,500 1,660,000 4/18 | 116,875 935,000 9/18 | 26,768 3,346 4/23 | - | - | +13.71% 10/5 | -35.09% 10/10 |
| 2009年 3月期 | 123,625 989,000 10/1 | 70,250 562,000 2/25 | 9,840 1,230 12/10 | - | - | +12.48% 3/27 | -18.28% 12/5 |
| 2010年 3月期 | 85,500 684,000 3/23 684,000 3/19 他4件 | 70,125 561,000 11/19 | 24,736 3,092 4/23 | - | - | +7.82% 1/20 | -9.97% 4/23 |
| 2011年 3月期 | 99,875 799,000 1/4 | 68,750 550,000 3/15 | 9,336 1,167 11/18 | - | - | +12.24% 12/1 | -11.35% 3/16 |
| 2012年 3月期 | 75,875 607,000 3/8 607,000 2/28 | 57,250 458,000 8/23 | 7,992 999 3/28 | - | - | +11.55% 2/28 | -9.52% 11/28 |
| 2013年 3月期 | 95,375 763,000 3/28 | 56,938 455,500 11/14 | 17,712 2,214 5/14 | - | - | +15.81% 3/4 | -12.03% 5/10 |
| 2014年 3月期 | 89,875 719,000 12/30 | 67,500 540,000 10/8 | 23,520 5,880 6/2 | - | - | +12.44% 10/3 | -10.39% 3/31 |
| 2015年 3月期 | 129,250 517,000 1/16 | 78,625 314,500 10/1 | 45,484 11,371 10/3 | 1001億9460万 | 609億5010万 | +18.5% 12/3 | -14.32% 9/8 |
| 2016年 3月期 | 116,750 467,000 3/8 467,000 3/3 他3件 | 88,375 353,500 10/1 | 10,104 2,526 11/17 | 905億460万 | 685億830万 | +15.37% 11/17 | -10.98% 6/27 |
| 2017年 3月期 | 110,750 443,000 12/30 | 90,250 361,000 9/28 | 50,624 12,656 4/20 | 858億5340万 | 808億2790万 | +5.57% 11/30 | -5.48% 3/14 |
| 2018年 3月期 | 117,900 9/21 | 91,500 366,000 11/10 366,000 10/2 | 9,584 2,396 11/16 | 1044億2214万 | 819億4740万 | +5.97% 11/30 | -4.15% 2/9 |
| 2019年 3月期 | 154,100 9/10 | 111,000 10/30 | 38,633 9/20 | 1482億2632万 | 983億1092万 | +7.46% 8/29 | -4.24% 10/3 |
| 2020年 3月期 | 147,800 11/5 | 67,400 3/19 | 21,554 3/13 | 1421億6645万 | 648億3098万 | +12.83% 5/11 | -46.25% 3/19 |
| 2021年 3月期 | 130,700 4/15 | 93,100 10/29 | 11,902 6/18 | 1257億1823万 | 895億5140万 | +11.56% 2/16 | -7.57% 10/1 |
| 2022年 3月期 | 124,200 11/17 | 102,500 6/23 | 7,766 1/20 | 1194億6599万 | - | +5.64% 11/1 | -9.27% 1/20 |
| 2023年 3月期 | 120,000 7/31 | 102,100 12/20 | 30,063 12/6 | - | - | +5.18% 7/3 | -5.7% 10/4 |
| 最新 | 106,400 2024/4/24 | 3,141 | 1023億4445万 | -1.96% 108,528 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 12%（1.12倍）
- 2006/12/29 vs 2005/12/30
- 19%（1.19倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
56,938円（2012/11/14） - 87%（1.87倍）
106,400円（4/24）