株価チャート
株価
4/19
- 前日 (4/18)
- 112,600
- 始値
- 112,800
- 高値
- 112,900
- 安値
- 111,700
- 終値 -0.62%
- 111,900
- 出来高 +213.22%
- 711
乖離率
- 株価（5日）
移動平均値 - -0.67%
112,660 - 株価（25日）
移動平均値 - -0.61%
112,584 - 出来高（5日）
移動平均値 - +66.12%
428
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 112,800 | 112,900 | 111,700 | 111,900 | -0.62% | 711 | 505億5149万 | -0.61% | 36.48 | - |
| 04/18 | 112,900 | 113,000 | 112,600 | 112,600 | -0.18% | 227 | 508億6772万 | +0.12% | 36.71 | - |
| 04/17 | 112,900 | 113,100 | 112,600 | 112,800 | 0% | 458 | 509億5807万 | +0.45% | 36.77 | - |
| 04/16 | 113,200 | 113,500 | 112,700 | 112,800 | -0.35% | 617 | 509億5807万 | +0.56% | 36.77 | - |
| 04/15 | 113,100 | 113,400 | 113,100 | 113,200 | +0.09% | 129 | 511億3877万 | +1.07% | 36.91 | - |
| 04/12 | 114,200 | 114,200 | 113,100 | 113,100 | -0.09% | 378 | 510億9360万 | +1.15% | 36.87 | - |
| 04/11 | 113,600 | 113,600 | 113,200 | 113,200 | -0.44% | 271 | 511億3877万 | +1.38% | 36.91 | - |
| 04/10 | 113,800 | 114,100 | 113,700 | 113,700 | +0.18% | 363 | 513億6465万 | +1.97% | 37.07 | - |
| 04/09 | 113,000 | 113,900 | 113,000 | 113,500 | +0.27% | 389 | 512億7430万 | +2.01% | 37 | - |
| 04/08 | 112,500 | 113,200 | 112,300 | 113,200 | +0.62% | 248 | 511億3877万 | +1.9% | 36.91 | - |
| 04/05 | 112,800 | 113,100 | 112,300 | 112,500 | -0.18% | 550 | 508億2255万 | +1.4% | 36.68 | - |
| 04/04 | 113,000 | 113,000 | 112,500 | 112,700 | -0.18% | 161 | 509億1290万 | +1.67% | 36.74 | - |
| 04/03 | 113,800 | 113,800 | 112,900 | 112,900 | -0.44% | 765 | 510億325万 | +1.95% | 36.81 | - |
| 04/02 | 114,800 | 114,800 | 113,400 | 113,400 | -0.96% | 778 | 512億2913万 | +2.48% | 36.97 | - |
| 04/01 | 114,200 | 115,000 | 114,000 | 114,500 | +0.62% | 992 | 517億2606万 | +3.57% | 37.33 | - |
| 03/29 | 113,700 | 114,000 | 113,600 | 113,800 | +0.09% | 810 | 514億983万 | +3.05% | 37.1 | - |
| 03/28 | 113,200 | 113,800 | 113,200 | 113,700 | +0.53% | 465 | 513億6465万 | +3.03% | 37.07 | - |
| 03/27 | 113,100 | 113,400 | 112,800 | 113,100 | +0.27% | 450 | 510億9360万 | +2.56% | 36.87 | - |
| 03/26 | 113,300 | 113,600 | 112,800 | 112,800 | -0.35% | 594 | 509億5807万 | +2.34% | 36.77 | - |
| 03/25 | 112,900 | 113,500 | 112,900 | 113,200 | +0.27% | 813 | 511億3877万 | +2.75% | 36.91 | - |
| 03/22 | 112,000 | 113,300 | 111,700 | 112,900 | +1.35% | 1,386 | 510億325万 | +2.57% | 36.81 | - |
| 03/21 | 110,500 | 112,200 | 110,200 | 111,400 | +1.18% | 2,487 | 503億2561万 | +1.26% | 36.32 | - |
| 03/19 | 108,800 | 110,400 | 108,800 | 110,100 | +1.47% | 1,895 | 497億3833万 | +0.06% | 35.89 | - |
| 03/18 | 109,400 | 109,400 | 108,500 | 108,500 | -0.55% | 1,347 | 490億1552万 | -1.49% | 35.37 | - |
| 03/15 | 108,900 | 109,700 | 108,900 | 109,100 | +0.09% | 1,118 | 492億8657万 | -1.1% | 35.57 | - |
| 03/14 | 108,700 | 109,500 | 108,400 | 109,000 | +0.65% | 857 | 492億4140万 | -1.33% | 35.54 | - |
| 03/13 | 109,400 | 109,600 | 108,300 | 108,300 | -1.19% | 988 | 489億2517万 | -2.11% | 35.31 | - |
| 03/12 | 109,500 | 109,600 | 109,100 | 109,600 | +0.83% | 1,442 | 495億1245万 | -1.12% | 35.73 | - |
| 03/11 | 108,900 | 109,200 | 108,200 | 108,700 | +0.18% | 1,181 | 491億587万 | -2.07% | 35.44 | - |
| 03/08 | 109,200 | 109,200 | 108,400 | 108,500 | -0.64% | 725 | 490億1552万 | -2.41% | 35.37 | - |
| 03/07 | 109,300 | 109,500 | 108,900 | 109,200 | -0.09% | 693 | 493億3175万 | -1.96% | 35.6 | - |
| 03/06 | 107,900 | 109,300 | 107,900 | 109,300 | +1.39% | 1,814 | 493億7693万 | -2.03% | 35.63 | - |
| 03/05 | 108,700 | 108,800 | 107,100 | 107,800 | -1.1% | 3,448 | 486億9929万 | -3.53% | 35.14 | - |
| 03/04 | 109,800 | 109,900 | 108,500 | 109,000 | -0.73% | 2,914 | 492億4140万 | -2.67% | 35.54 | - |
| 03/01 | 109,800 | 110,000 | 109,700 | 109,800 | -0.09% | 1,443 | 496億280万 | -2.11% | 35.8 | - |
| 02/29 | 110,200 | 110,500 | 109,900 | 109,900 | -0.09% | 1,605 | 496億4798万 | -2.16% | 35.83 | - |
| 02/28 | 110,800 | 110,800 | 109,800 | 110,000 | -0.81% | 2,419 | 496億9316万 | -2.18% | 35.86 | - |
| 02/27 | 110,800 | 111,200 | 110,800 | 110,900 | +0.09% | 633 | 500億9974万 | -1.51% | 36.16 | - |
| 02/26 | 111,200 | 111,300 | 110,600 | 110,800 | -0.54% | 2,210 | 500億5456万 | -1.7% | 36.12 | - |
| 02/22 | 111,800 | 111,800 | 111,100 | 111,400 | -0.36% | 786 | 503億2561万 | -1.26% | 36.32 | - |
| 02/21 | 112,000 | 112,100 | 111,800 | 111,800 | 0% | 745 | 505億632万 | -0.97% | 36.45 | - |
| 02/20 | 111,400 | 111,900 | 111,400 | 111,800 | +0.09% | 516 | 505億632万 | -1.03% | 36.45 | - |
| 02/19 | 111,400 | 112,100 | 111,300 | 111,700 | +0.09% | 1,459 | 504億6114万 | -1.21% | 36.42 | - |
| 02/16 | 110,900 | 111,800 | 110,900 | 111,600 | +0.9% | 998 | 504億1596万 | -1.4% | 36.38 | - |
| 02/15 | 111,400 | 111,600 | 110,600 | 110,600 | -0.81% | 1,451 | 499億6421万 | -2.39% | 36.06 | - |
| 02/14 | 112,000 | 112,200 | 111,500 | 111,500 | -0.45% | 836 | 503億7079万 | -1.74% | 36.35 | - |
| 02/13 | 112,800 | 112,900 | 112,000 | 112,000 | -0.71% | 1,715 | 505億9667万 | -1.37% | 36.51 | - |
| 02/09 | 112,600 | 113,000 | 112,600 | 112,800 | +0.09% | 785 | 509億5807万 | -0.69% | 36.77 | - |
| 02/08 | 112,900 | 113,100 | 112,600 | 112,700 | -0.27% | 986 | 509億1290万 | -0.75% | 36.74 | - |
| 02/07 | 113,100 | 113,300 | 112,900 | 113,000 | -0.09% | 714 | 510億4842万 | -0.45% | 36.84 | - |
| 02/06 | 113,200 | 113,500 | 113,100 | 113,100 | -0.35% | 1,195 | 510億9360万 | -0.33% | 36.87 | - |
| 02/05 | 113,400 | 113,700 | 113,400 | 113,500 | +0.09% | 254 | 512億7430万 | -0.01% | 37 | - |
| 02/02 | 113,500 | 113,500 | 113,300 | 113,400 | -0.09% | 334 | 512億2913万 | -0.03% | 36.97 | - |
| 02/01 | 113,500 | 113,600 | 113,200 | 113,500 | 0% | 472 | 512億7430万 | +0.09% | 37 | - |
| 01/31 | 113,600 | 113,700 | 113,500 | 113,500 | -0.18% | 385 | 512億7430万 | +0.08% | 37 | - |
| 01/30 | 113,600 | 113,800 | 113,600 | 113,700 | -0.09% | 332 | 513億6465万 | +0.22% | 37.07 | - |
| 01/29 | 113,600 | 114,300 | 113,600 | 113,800 | -0.09% | 442 | 514億983万 | +0.26% | 37.1 | - |
| 01/26 | 113,300 | 114,200 | 113,300 | 113,900 | +0.44% | 508 | 514億5500万 | +0.29% | 37.13 | - |
| 01/25 | 113,800 | 113,900 | 113,400 | 113,400 | -0.35% | 605 | 512億2913万 | -0.21% | 36.97 | - |
| 01/24 | 113,300 | 113,800 | 113,200 | 113,800 | +0.53% | 967 | 514億983万 | +0.05% | 37.1 | - |
| 01/23 | 113,500 | 113,500 | 113,200 | 113,200 | -0.44% | 800 | 511億3877万 | -0.51% | 36.91 | - |
| 01/22 | 113,400 | 114,000 | 113,400 | 113,700 | 0% | 758 | 513億6465万 | -0.11% | 37.07 | - |
| 01/19 | 113,700 | 113,800 | 113,300 | 113,700 | +0.18% | 359 | 513億6465万 | -0.18% | 37.07 | - |
| 01/18 | 112,900 | 113,500 | 112,800 | 113,500 | +0.35% | 1,029 | 512億7430万 | -0.44% | 37 | - |
| 01/17 | 114,000 | 114,000 | 113,100 | 113,100 | -0.35% | 709 | 510億9360万 | -0.92% | 36.87 | - |
| 01/16 | 114,200 | 114,500 | 113,500 | 113,500 | -0.79% | 1,526 | 512億7430万 | -0.73% | 37 | - |
| 01/15 | 114,400 | 114,800 | 114,300 | 114,400 | -0.17% | 1,186 | 516億8088万 | -0.09% | 37.3 | - |
| 01/12 | 114,800 | 115,000 | 114,200 | 114,600 | -0.17% | 626 | 517億7123万 | -0.03% | 37.36 | - |
| 01/11 | 115,200 | 115,200 | 114,600 | 114,800 | -0.09% | 702 | 518億6158万 | +0.02% | 37.43 | - |
| 01/10 | 113,200 | 115,500 | 113,200 | 114,900 | +1.41% | 1,521 | 519億676万 | -0.03% | 37.46 | - |
| 01/09 | 112,800 | 113,300 | 112,700 | 113,300 | +0.53% | 1,331 | 511億8395万 | -1.57% | 36.94 | - |
| 01/05 | 112,200 | 112,700 | 112,200 | 112,700 | +0.63% | 1,128 | 509億1290万 | -2.31% | 36.74 | - |
| 01/04 | 112,000 | 112,000 | 111,100 | 112,000 | +0.09% | 2,138 | 505億9667万 | -3.13% | 36.51 | - |
| 2023 | ||||||||||
| 12/29 | 111,900 | 112,100 | 111,500 | 111,900 | 0% | 2,325 | 505億5149万 | -3.45% | 36.48 | - |
| 12/28 | 110,600 | 112,000 | 110,600 | 111,900 | -1.93% | 3,103 | 505億5149万 | -3.69% | 36.48 | - |
| 12/27 | 111,700 | 114,100 | 111,700 | 114,100 | +2.24% | 3,563 | 515億4535万 | -2.05% | 37.2 | - |
| 12/26 | 112,700 | 112,700 | 111,400 | 111,600 | -0.8% | 3,648 | 504億1596万 | -4.36% | 36.38 | - |
| 12/25 | 113,800 | 114,000 | 112,500 | 112,500 | -0.97% | 3,345 | 508億2255万 | -3.82% | 36.68 | - |
| 12/22 | 114,600 | 114,800 | 113,600 | 113,600 | -0.87% | 2,215 | 513億1948万 | -3.09% | 37.04 | - |
| 12/21 | 114,500 | 114,900 | 114,400 | 114,600 | -0.52% | 1,904 | 517億7123万 | -2.4% | 37.36 | - |
| 12/20 | 115,400 | 115,700 | 115,200 | 115,200 | -0.09% | 1,617 | 520億4229万 | -2.03% | 37.56 | - |
| 12/19 | 116,000 | 116,000 | 114,900 | 115,300 | -0.35% | 993 | 520億8746万 | -2.07% | 37.59 | - |
| 12/18 | 116,200 | 116,400 | 115,600 | 115,700 | -0.17% | 1,159 | 522億6816万 | -1.84% | 37.72 | - |
| 12/15 | 114,600 | 116,000 | 114,600 | 115,900 | +1.05% | 1,359 | 523億5852万 | -1.8% | 37.79 | - |
| 12/14 | 114,000 | 114,900 | 113,400 | 114,700 | +0.17% | 2,451 | 518億1641万 | -2.93% | 37.39 | - |
| 12/13 | 115,700 | 115,800 | 114,400 | 114,500 | -0.95% | 2,827 | 517億2606万 | -3.26% | 37.33 | - |
| 12/12 | 116,400 | 116,500 | 115,600 | 115,600 | -0.34% | 1,793 | 522億2299万 | -2.51% | 37.69 | - |
| 12/11 | 117,400 | 117,500 | 116,000 | 116,000 | -1.19% | 2,755 | 524億369万 | -2.3% | 37.82 | - |
| 12/08 | 117,500 | 117,900 | 117,400 | 117,400 | -0.25% | 901 | 530億3615万 | -1.23% | 38.27 | - |
| 12/07 | 117,600 | 118,300 | 117,600 | 117,700 | +0.09% | 873 | 531億7168万 | -1.06% | 38.37 | - |
| 12/06 | 117,700 | 117,900 | 117,500 | 117,600 | -0.08% | 1,475 | 531億2650万 | -1.22% | 38.34 | - |
| 12/05 | 118,200 | 118,400 | 117,700 | 117,700 | -0.42% | 1,176 | 531億7168万 | -1.21% | 38.37 | - |
| 12/04 | 118,700 | 118,800 | 118,200 | 118,200 | -0.59% | 1,095 | 533億9755万 | -0.86% | 38.54 | - |
| 12/01 | 119,100 | 119,300 | 118,700 | 118,900 | -0.25% | 600 | 537億1378万 | -0.32% | 38.76 | - |
| 11/30 | 119,500 | 119,600 | 119,000 | 119,200 | -0.25% | 348 | 538億4931万 | -0.1% | 38.86 | - |
| 11/29 | 119,000 | 119,500 | 119,000 | 119,500 | +0.34% | 462 | 539億8484万 | +0.14% | 38.96 | - |
| 11/28 | 119,200 | 119,400 | 118,900 | 119,100 | -0.08% | 422 | 538億413万 | -0.21% | 38.83 | - |
| 11/27 | 119,000 | 119,300 | 119,000 | 119,200 | +0.08% | 311 | 538億4931万 | -0.17% | 38.86 | - |
| 11/24 | 119,000 | 119,100 | 118,800 | 119,100 | -0.08% | 494 | 538億413万 | -0.3% | 38.83 | - |
| 11/22 | 118,900 | 119,300 | 118,900 | 119,200 | +0.08% | 320 | 538億4931万 | -0.27% | 38.86 | - |
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 | 109,900 7/4 | 91,300 12/26 | 14,861 10/30 | 200億2268万 | 211億764万 | +6.19% 5/14 | -5.36% 9/11 |
| 2019年 6月期 | 130,100 11/5 | 94,000 1/4 | 3,935 11/8 | 300億7781万 | 217億3186万 | +7.45% 11/5 | -4.27% 11/8 |
| 2020年 6月期 | 138,200 12/28 | 95,500 3/13 | 4,611 3/13 | 319億5045万 | 220億7864万 | +8.1% 4/8 | -14.43% 3/13 |
| 2021年 6月期 | 136,100 2/17 2/16 | 119,900 11/19 | 15,517 3/2 | 314億6495万 | 463億6005万 | +3.09% 2/15 | -5.36% 3/5 |
| 2022年 6月期 | 129,200 12/15 12/14 | 116,000 2/24 2/22 | 1,659 6/29 | 499億5595万 | 448億5209万 | +2.91% 3/31 | -3.38% 1/5 1/4 |
| 2023年 6月期 | 125,100 6/28 | 110,600 12/28 | 7,610 7/12 | 483億7066万 | 499億6421万 | +2.5% 9/22 | -4.36% 12/26 |
| 最新 | 111,900 2024/4/19 | 711 | 505億5149万 | -0.61% 112,584 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/04/19 vs 2023/12/29
- 0%（1倍）
- 過去安値
91,300円（2018/12/26） - 23%（1.23倍）
111,900円（4/19）