株価チャート
株価
4/18
- 前日 (4/17)
- 762
- 始値
- 773
- 高値
- 789
- 安値
- 770
- 終値 +3.02%
- 785
- 出来高 -21.53%
- 53,200
乖離率
- 株価（5日）
移動平均値 - +1.29%
775 - 株価（25日）
移動平均値 - +3.02%
762 - 出来高（5日）
移動平均値 - -47.7%
101,720
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 | 773 | 789 | 770 | 785 | +3.02% | 53,200 | 100億7170万 | +3.02% | 26.69 | 3.92 |
| 04/17 | 777 | 789 | 762 | 762 | -1.55% | 67,800 | 97億7661万 | +0.26% | 25.9 | 3.81 |
| 04/16 | 782 | 796 | 774 | 774 | -1.9% | 66,800 | 99億3057万 | +1.98% | 26.31 | 3.87 |
| 04/15 | 769 | 802 | 755 | 789 | +3.27% | 164,700 | 101億2302万 | +4.23% | 26.82 | 3.94 |
| 04/12 | 757 | 775 | 754 | 764 | +1.46% | 156,100 | 98億227万 | +1.19% | 25.97 | 3.82 |
| 04/11 | 746 | 753 | 740 | 753 | +0.27% | 42,900 | 96億6114万 | -0.13% | 25.6 | 3.76 |
| 04/10 | 758 | 759 | 750 | 751 | -1.05% | 24,200 | 96億3548万 | -0.4% | 25.53 | 3.75 |
| 04/09 | 749 | 759 | 744 | 759 | +1.74% | 37,400 | 97億3812万 | +0.66% | 25.8 | 3.79 |
| 04/08 | 760 | 760 | 744 | 746 | -1.06% | 32,800 | 95億7132万 | -0.93% | 25.36 | 3.73 |
| 04/05 | 751 | 759 | 750 | 754 | -0.4% | 22,000 | 96億7397万 | +0.13% | 25.63 | 3.77 |
| 04/04 | 761 | 762 | 752 | 757 | -0.13% | 23,800 | 97億1246万 | +0.53% | 25.73 | 3.78 |
| 04/03 | 759 | 764 | 750 | 758 | +0.4% | 28,100 | 97億2529万 | +0.53% | 25.77 | 3.79 |
| 04/02 | 765 | 765 | 755 | 755 | -1.82% | 40,500 | 96億8680万 | -0.13% | 25.67 | 3.77 |
| 04/01 | 777 | 778 | 766 | 769 | -0.65% | 26,200 | 98億6642万 | +1.45% | 26.14 | 3.84 |
| 03/29 | 761 | 776 | 761 | 774 | +2.79% | 50,800 | 99億3057万 | +1.98% | 26.31 | 3.87 |
| 03/28 | 762 | 766 | 753 | 753 | -1.05% | 28,500 | 96億6114万 | -1.31% | 25.6 | 3.76 |
| 03/27 | 752 | 761 | 752 | 761 | +1.2% | 20,100 | 97億6378万 | -0.13% | 25.87 | 3.8 |
| 03/26 | 761 | 761 | 752 | 752 | -1.31% | 35,600 | 96億4831万 | -1.05% | 25.56 | 3.76 |
| 03/25 | 763 | 773 | 762 | 762 | -1.04% | 26,100 | 97億7661万 | +0.4% | 25.9 | 3.81 |
| 03/22 | 761 | 776 | 760 | 770 | +0.79% | 61,700 | 98億7925万 | +1.72% | 26.18 | 3.85 |
| 03/21 | 756 | 764 | 755 | 764 | +1.06% | 32,300 | 98億227万 | +1.19% | 25.97 | 3.82 |
| 03/19 | 757 | 762 | 754 | 756 | -0.66% | 26,300 | 96億9963万 | +0.4% | 25.7 | 3.78 |
| 03/18 | 750 | 761 | 748 | 761 | +0.93% | 37,000 | 97億6378万 | +1.33% | 25.87 | 3.8 |
| 03/15 | 747 | 757 | 745 | 754 | -0.4% | 30,900 | 96億7397万 | +0.67% | 25.63 | 3.77 |
| 03/14 | 740 | 758 | 740 | 757 | +1.34% | 50,800 | 97億1246万 | +1.07% | 25.73 | 3.78 |
| 03/13 | 743 | 747 | 736 | 747 | +1.22% | 39,500 | 95億8415万 | -0.13% | 25.39 | 3.73 |
| 03/12 | 730 | 740 | 718 | 738 | +2.22% | 40,600 | 94億6868万 | -1.2% | 25.09 | 3.69 |
| 03/11 | 730 | 743 | 717 | 722 | -1.9% | 96,300 | 92億6340万 | -3.48% | 24.54 | 3.61 |
| 03/08 | 740 | 741 | 733 | 736 | -0.94% | 38,700 | 94億4302万 | -1.74% | 25.02 | 3.68 |
| 03/07 | 749 | 751 | 743 | 743 | -1.07% | 25,100 | 95億3283万 | -0.93% | 25.26 | 3.71 |
| 03/06 | 743 | 758 | 738 | 751 | +0.81% | 37,800 | 96億3548万 | 0% | 25.53 | 3.75 |
| 03/05 | 735 | 745 | 731 | 745 | +0.81% | 27,500 | 95億5849万 | -0.8% | 25.33 | 3.72 |
| 03/04 | 746 | 751 | 736 | 739 | -1.47% | 55,900 | 94億8151万 | -1.6% | 25.12 | 3.69 |
| 03/01 | 755 | 759 | 743 | 750 | -1.19% | 66,400 | 96億2265万 | -0.13% | 25.5 | 3.75 |
| 02/29 | 763 | 766 | 755 | 759 | -1.68% | 53,700 | 97億3812万 | +1.2% | 35.36 | 3.79 |
| 02/28 | 768 | 779 | 762 | 772 | -3.26% | 153,400 | 99億491万 | +2.93% | 35.96 | 3.86 |
| 02/27 | 803 | 808 | 793 | 798 | -0.99% | 150,500 | 102億3849万 | +6.54% | 37.17 | 3.99 |
| 02/26 | 808 | 808 | 793 | 806 | +0.62% | 159,600 | 103億4114万 | +7.9% | 37.55 | 4.03 |
| 02/22 | 837 | 840 | 787 | 801 | -8.35% | 562,100 | 102億7699万 | +7.37% | 37.31 | 4 |
| 02/21 | 874 | 874 | 874 | 874 | +20.72% | 112,400 | 112億1359万 | +17.47% | 40.72 | 4.37 |
| 02/20 | 728 | 728 | 721 | 724 | -0.28% | 25,900 | 92億8906万 | -2.03% | 33.73 | 3.62 |
| 02/19 | 719 | 730 | 712 | 726 | +1.82% | 46,200 | 93億1472万 | -2.02% | 33.82 | 3.63 |
| 02/16 | 709 | 718 | 709 | 713 | +0.85% | 34,700 | 91億4793万 | -3.91% | 33.22 | 3.56 |
| 02/15 | 724 | 724 | 706 | 707 | -1.94% | 63,500 | 90億7095万 | -4.97% | 32.94 | 3.53 |
| 02/14 | 719 | 722 | 713 | 721 | +0.28% | 36,700 | 92億5057万 | -3.35% | 33.59 | 3.6 |
| 02/13 | 720 | 728 | 717 | 719 | +0.42% | 45,700 | 92億2491万 | -3.75% | 33.49 | 3.59 |
| 02/09 | 717 | 730 | 716 | 716 | -0.14% | 33,700 | 91億8642万 | -4.41% | 33.35 | 3.58 |
| 02/08 | 732 | 735 | 717 | 717 | -2.05% | 89,500 | 91億9925万 | -4.4% | 33.4 | 3.58 |
| 02/07 | 731 | 750 | 725 | 732 | 0% | 42,300 | 93億9170万 | -2.4% | 34.1 | 3.66 |
| 02/06 | 743 | 743 | 728 | 732 | -1.48% | 55,600 | 93億9170万 | -2.27% | 34.1 | 3.66 |
| 02/05 | 752 | 752 | 742 | 743 | -1.59% | 72,000 | 95億3283万 | -0.67% | 34.61 | 3.71 |
| 02/02 | 764 | 764 | 754 | 755 | 0% | 26,500 | 96億8680万 | +1.07% | 35.17 | 3.77 |
| 02/01 | 759 | 763 | 754 | 755 | -0.66% | 33,400 | 96億8680万 | +1.48% | 35.17 | 3.77 |
| 01/31 | 754 | 760 | 751 | 760 | +1.2% | 36,600 | 97億5095万 | +2.43% | 35.4 | 3.8 |
| 01/30 | 760 | 765 | 751 | 751 | -0.92% | 102,500 | 96億3548万 | +1.49% | 34.99 | 3.75 |
| 01/29 | 749 | 759 | 748 | 758 | +2.02% | 30,600 | 97億2529万 | +2.57% | 35.31 | 3.79 |
| 01/26 | 748 | 752 | 740 | 743 | -0.54% | 38,300 | 95億3283万 | +0.81% | 34.61 | 3.71 |
| 01/25 | 739 | 747 | 735 | 747 | +2.19% | 43,000 | 95億8415万 | +1.63% | 34.8 | 3.73 |
| 01/24 | 749 | 750 | 731 | 731 | -1.88% | 53,600 | 93億7887万 | -0.27% | 34.05 | 3.65 |
| 01/23 | 757 | 758 | 745 | 745 | -1.19% | 47,800 | 95億5849万 | +1.78% | 34.71 | 3.72 |
| 01/22 | 757 | 759 | 749 | 754 | -0.13% | 37,700 | 96億7397万 | +3.15% | 35.13 | 3.77 |
| 01/19 | 770 | 770 | 755 | 755 | -0.53% | 37,000 | 96億8680万 | +3.57% | 35.17 | 3.77 |
| 01/18 | 752 | 770 | 752 | 759 | +0.93% | 30,200 | 97億3812万 | +4.4% | 35.36 | 3.79 |
| 01/17 | 757 | 767 | 752 | 752 | -0.4% | 48,000 | 96億4831万 | +3.87% | 35.03 | 3.76 |
| 01/16 | 765 | 778 | 753 | 755 | -2.33% | 60,200 | 96億8680万 | +4.43% | 35.17 | 3.77 |
| 01/15 | 749 | 773 | 743 | 773 | +2.38% | 95,800 | 99億1774万 | +7.21% | 36.01 | 3.86 |
| 01/12 | 757 | 762 | 746 | 755 | 0% | 79,200 | 96億8680万 | +5.15% | 35.17 | 3.77 |
| 01/11 | 767 | 767 | 746 | 755 | -0.66% | 65,600 | 96億8680万 | +5.3% | 35.17 | 3.77 |
| 01/10 | 772 | 772 | 754 | 760 | -0.65% | 48,900 | 97億5095万 | +6.29% | 35.4 | 3.8 |
| 01/09 | 771 | 777 | 765 | 765 | +1.19% | 56,600 | 98億1510万 | +7.14% | 35.64 | 3.82 |
| 01/05 | 744 | 764 | 738 | 756 | +2.72% | 58,200 | 96億9963万 | +6.18% | 35.22 | 3.78 |
| 01/04 | 721 | 743 | 720 | 736 | +2.36% | 48,600 | 94億4302万 | +3.52% | 34.29 | 3.68 |
| 2023 | ||||||||||
| 12/29 | 718 | 723 | 711 | 719 | +0.14% | 21,000 | 92億2491万 | +1.13% | 33.49 | 3.59 |
| 12/28 | 709 | 721 | 702 | 718 | +1.99% | 35,700 | 92億1208万 | +0.84% | 33.45 | 3.59 |
| 12/27 | 703 | 705 | 699 | 704 | +0.28% | 45,400 | 90億3246万 | -1.4% | 32.8 | 3.52 |
| 12/26 | 701 | 704 | 697 | 702 | +0.29% | 36,600 | 90億680万 | -1.96% | 32.7 | 3.51 |
| 12/25 | 709 | 709 | 700 | 700 | -0.71% | 26,000 | 89億8114万 | -2.51% | 32.61 | 3.5 |
| 12/22 | 706 | 712 | 704 | 705 | -0.28% | 16,500 | 90億4529万 | -1.95% | 32.84 | 3.52 |
| 12/21 | 710 | 710 | 706 | 707 | -0.7% | 13,800 | 90億7095万 | -1.81% | 32.94 | 3.53 |
| 12/20 | 710 | 717 | 710 | 712 | +0.71% | 30,500 | 91億3510万 | -1.25% | 33.17 | 3.56 |
| 12/19 | 702 | 711 | 699 | 707 | +0.43% | 21,000 | 90億7095万 | -2.08% | 32.94 | 3.53 |
| 12/18 | 700 | 708 | 697 | 704 | -0.14% | 21,200 | 90億3246万 | -2.63% | 32.8 | 3.52 |
| 12/15 | 705 | 709 | 700 | 705 | 0% | 20,300 | 90億4529万 | -2.62% | 32.84 | 3.52 |
| 12/14 | 721 | 725 | 703 | 705 | -1.12% | 40,800 | 90億4529万 | -2.76% | 32.84 | 3.52 |
| 12/13 | 712 | 724 | 712 | 713 | +0.42% | 28,400 | 91億4793万 | -1.79% | 33.22 | 3.56 |
| 12/12 | 707 | 718 | 707 | 710 | +0.71% | 46,400 | 91億944万 | -2.34% | 33.08 | 3.55 |
| 12/11 | 700 | 708 | 700 | 705 | +3.22% | 38,100 | 90億4529万 | -3.16% | 32.84 | 3.52 |
| 12/08 | 706 | 714 | 670 | 683 | -3.67% | 127,200 | 87億6302万 | -6.18% | 31.82 | 3.41 |
| 12/07 | 712 | 717 | 705 | 709 | -0.98% | 56,400 | 90億9661万 | -2.74% | 33.03 | 3.54 |
| 12/06 | 709 | 719 | 709 | 716 | +1.27% | 29,900 | 91億8642万 | -1.92% | 33.35 | 3.58 |
| 12/05 | 717 | 719 | 707 | 707 | -1.26% | 33,500 | 90億7095万 | -3.02% | 32.94 | 3.53 |
| 12/04 | 723 | 727 | 716 | 716 | -0.42% | 21,800 | 91億8642万 | -1.92% | 33.35 | 3.58 |
| 12/01 | 726 | 726 | 713 | 719 | -0.14% | 43,600 | 92億2491万 | -1.51% | 33.49 | 3.59 |
| 11/30 | 722 | 725 | 711 | 720 | -0.55% | 41,000 | 92億3774万 | -1.37% | 33.54 | 3.68 |
| 11/29 | 738 | 742 | 724 | 724 | -1.9% | 25,200 | 92億8906万 | -0.82% | 33.73 | 3.7 |
| 11/28 | 742 | 744 | 734 | 738 | -0.14% | 42,800 | 94億6868万 | +1.23% | 34.38 | 3.77 |
| 11/27 | 742 | 750 | 734 | 739 | -0.67% | 30,100 | 94億8151万 | +1.51% | 34.43 | 3.77 |
| 11/24 | 757 | 757 | 744 | 744 | -0.8% | 23,800 | 95億4566万 | +2.34% | 34.66 | 3.8 |
| 11/22 | 759 | 760 | 748 | 750 | -1.19% | 38,400 | 96億2265万 | +3.31% | 34.94 | 3.83 |
| 11/21 | 748 | 760 | 745 | 759 | +1.34% | 40,600 | 97億3812万 | +4.98% | 35.36 | 3.88 |
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 | |
| 2009年 2月期 | 161 145,000 6/17 | 78 70,500 10/10 | 225,000 250 7/9 | - | - | +14.37% 5/26 | -21.93% 10/9 |
| 2010年 2月期 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | +17.86% 6/9 | -9.18% 11/18 |
| 2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | +28.42% 2/10 | -34.99% 3/15 |
| 2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | +30.6% 1/30 | -13.63% 4/5 |
| 2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | +16.51% 7/17 | -25.34% 5/18 |
| 2014年 2月期 | 543 4,890 1/23 | 290 261,500 3/4 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | +47.96% 4/24 | -15.91% 6/7 |
| 2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | +13.52% 2/6 2/5 | -5.63% 4/15 |
| 2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | +6.4% 5/21 | -9.65% 8/25 |
| 2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | +4.2% 2/24 | -5.6% 5/2 |
| 2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | +24.77% 10/19 | -15.6% 2/6 |
| 2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | +13.37% 5/16 | -14.8% 12/25 |
| 2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | +18.94% 9/20 | -33.23% 3/13 |
| 2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | +28.33% 3/23 | -22.56% 4/6 |
| 2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | +16.49% 6/9 | -12.73% 3/9 |
| 2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | +32.39% 3/9 | -16.36% 3/22 |
| 2024年 2月期 | 1,008 8/14 | 625 3/24 3/23 | 1,681,800 3/10 | 129億3284万 | 80億1887万 | +17.54% 2/21 | -17.24% 10/17 |
| 最新 | 785 2024/4/18 | 53,200 | 100億7170万 | +3.02% 762 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 202%（3.02倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
78円（2008/10/10） - 902%（10.02倍）
785円（4/18）