株価チャート
株価
4/15
- 前日 (4/12)
- 759
- 始値
- 761
- 高値
- 766
- 安値
- 759
- 終値 +0.79%
- 765
- 出来高 +88.75%
- 171,200
乖離率
- 株価（5日）
移動平均値 - +0.39%
762 - 株価（25日）
移動平均値 - +0.79%
759 - 出来高（5日）
移動平均値 - +24.82%
137,160
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 761 | 766 | 759 | 765 | +0.79% | 171,200 | 280億5736万 | +0.79% | 22.89 | 1.43 |
| 04/12 | 762 | 763 | 759 | 759 | -0.13% | 90,700 | 278億3731万 | 0% | 22.71 | 1.42 |
| 04/11 | 762 | 764 | 759 | 760 | -0.52% | 112,700 | 278億7398万 | +0.13% | 22.74 | 1.42 |
| 04/10 | 764 | 767 | 758 | 764 | +0.26% | 156,300 | 280億2069万 | +0.66% | 22.86 | 1.43 |
| 04/09 | 753 | 763 | 753 | 762 | +1.2% | 154,900 | 279億4734万 | +0.26% | 22.8 | 1.42 |
| 04/08 | 752 | 754 | 750 | 753 | +0.27% | 116,500 | 276億1725万 | -0.92% | 22.53 | 1.41 |
| 04/05 | 752 | 753 | 750 | 751 | -0.13% | 121,300 | 275億4390万 | -1.31% | 22.47 | 1.4 |
| 04/04 | 759 | 759 | 752 | 752 | -0.53% | 157,700 | 275億8057万 | -1.31% | 22.5 | 1.4 |
| 04/03 | 758 | 759 | 755 | 756 | -0.26% | 133,000 | 277億2728万 | -1.05% | 22.62 | 1.41 |
| 04/02 | 762 | 764 | 757 | 758 | -0.26% | 225,700 | 278億63万 | -1.17% | 22.68 | 1.41 |
| 04/01 | 761 | 764 | 759 | 760 | 0% | 97,900 | 278億7398万 | -1.43% | 22.74 | 1.42 |
| 03/29 | 756 | 762 | 756 | 760 | +0.13% | 301,900 | 278億7398万 | -1.81% | 22.74 | 1.42 |
| 03/28 | 763 | 763 | 757 | 759 | -0.52% | 194,600 | 278億3731万 | -2.19% | 22.71 | 1.42 |
| 03/27 | 759 | 763 | 759 | 763 | +0.26% | 131,100 | 279億8401万 | -2.05% | 22.83 | 1.42 |
| 03/26 | 759 | 761 | 755 | 761 | +0.26% | 185,300 | 279億1066万 | -2.56% | 22.77 | 1.42 |
| 03/25 | 766 | 767 | 758 | 759 | -0.52% | 238,400 | 278億3731万 | -3.19% | 22.71 | 1.42 |
| 03/22 | 763 | 767 | 762 | 763 | -0.39% | 397,600 | 279億8401万 | -2.93% | 22.83 | 1.42 |
| 03/21 | 768 | 771 | 765 | 766 | 0% | 236,500 | 280億9404万 | -2.92% | 22.92 | 1.43 |
| 03/19 | 761 | 766 | 760 | 766 | +0.92% | 169,300 | 280億9404万 | -3.16% | 22.92 | 1.43 |
| 03/18 | 760 | 764 | 758 | 759 | 0% | 184,900 | 278億3731万 | -4.29% | 22.71 | 1.42 |
| 03/15 | 761 | 762 | 755 | 759 | -0.39% | 211,500 | 278億3731万 | -4.53% | 22.71 | 1.42 |
| 03/14 | 760 | 765 | 760 | 762 | +0.13% | 172,800 | 279億4734万 | -4.51% | 22.8 | 1.42 |
| 03/13 | 754 | 763 | 753 | 761 | +1.33% | 281,500 | 279億1066万 | -4.88% | 22.77 | 1.42 |
| 03/12 | 740 | 752 | 739 | 751 | +1.08% | 249,600 | 275億4390万 | -6.36% | 22.47 | 1.4 |
| 03/11 | 759 | 761 | 737 | 743 | -2.24% | 621,400 | 272億5049万 | -7.7% | 22.23 | 1.39 |
| 03/08 | 766 | 768 | 760 | 760 | -0.78% | 430,200 | 278億7398万 | -5.94% | 22.74 | 1.42 |
| 03/07 | 771 | 773 | 765 | 766 | -0.52% | 392,100 | 280億9404万 | -5.55% | 22.92 | 1.43 |
| 03/06 | 771 | 775 | 769 | 770 | +0.13% | 290,400 | 282億4075万 | -5.29% | 23.04 | 1.44 |
| 03/05 | 769 | 772 | 766 | 769 | 0% | 269,000 | 282億407万 | -5.64% | 23.01 | 1.44 |
| 03/04 | 772 | 773 | 765 | 769 | -0.26% | 436,800 | 282億407万 | -5.88% | 23.01 | 1.44 |
| 03/01 | 784 | 787 | 769 | 771 | -2.03% | 852,200 | 282億7742万 | -5.86% | 23.07 | 1.44 |
| 02/29 | 786 | 792 | 782 | 787 | -0.51% | 466,300 | 288億6424万 | -4.14% | 30 | 1.47 |
| 02/28 | 783 | 801 | 780 | 791 | -6.72% | 1,129,400 | 290億1095万 | -3.77% | 30.16 | 1.48 |
| 02/27 | 853 | 856 | 846 | 848 | +0.47% | 886,400 | 311億150万 | +3.04% | 32.33 | 1.58 |
| 02/26 | 838 | 848 | 837 | 844 | +1.44% | 667,200 | 309億5479万 | +2.68% | 32.18 | 1.58 |
| 02/22 | 830 | 834 | 829 | 832 | +0.73% | 551,500 | 305億1468万 | +1.34% | 31.72 | 1.55 |
| 02/21 | 826 | 828 | 825 | 826 | +0.36% | 319,500 | 302億9462万 | +0.61% | 31.49 | 1.54 |
| 02/20 | 825 | 827 | 822 | 823 | -0.6% | 587,900 | 301億8459万 | +0.24% | 31.37 | 1.54 |
| 02/19 | 823 | 829 | 822 | 828 | +0.85% | 462,900 | 303億6797万 | +0.85% | 31.57 | 1.55 |
| 02/16 | 822 | 824 | 821 | 821 | +0.12% | 326,800 | 301億1124万 | 0% | 31.3 | 1.53 |
| 02/15 | 822 | 823 | 820 | 820 | -0.24% | 296,700 | 300億7456万 | -0.12% | 31.26 | 1.53 |
| 02/14 | 823 | 824 | 820 | 822 | +0.12% | 289,000 | 301億4791万 | +0.12% | 31.34 | 1.53 |
| 02/13 | 823 | 824 | 821 | 821 | +0.12% | 298,400 | 301億1124万 | 0% | 31.3 | 1.53 |
| 02/09 | 821 | 823 | 819 | 820 | -0.12% | 283,400 | 300億7456万 | -0.24% | 31.26 | 1.53 |
| 02/08 | 820 | 821 | 819 | 821 | +0.24% | 263,200 | 301億1124万 | -0.12% | 31.3 | 1.53 |
| 02/07 | 822 | 823 | 819 | 819 | 0% | 278,500 | 300億3788万 | -0.36% | 31.22 | 1.53 |
| 02/06 | 821 | 822 | 818 | 819 | -0.12% | 305,100 | 300億3788万 | -0.36% | 31.22 | 1.53 |
| 02/05 | 826 | 826 | 820 | 820 | 0% | 550,500 | 300億7456万 | -0.24% | 31.26 | 1.53 |
| 02/02 | 824 | 824 | 818 | 820 | 0% | 304,500 | 300億7456万 | -0.24% | 31.26 | 1.53 |
| 02/01 | 824 | 825 | 820 | 820 | -0.24% | 326,400 | 300億7456万 | -0.24% | 31.26 | 1.53 |
| 01/31 | 820 | 825 | 820 | 822 | +0.37% | 415,500 | 301億4791万 | 0% | 31.34 | 1.53 |
| 01/30 | 828 | 828 | 819 | 819 | -0.61% | 497,100 | 300億3788万 | -0.24% | 31.22 | 1.53 |
| 01/29 | 823 | 825 | 821 | 824 | +0.61% | 231,200 | 302億2127万 | +0.37% | 31.41 | 1.54 |
| 01/26 | 824 | 824 | 818 | 819 | 0% | 234,600 | 300億3788万 | -0.24% | 31.22 | 1.53 |
| 01/25 | 818 | 820 | 815 | 819 | -0.12% | 343,900 | 300億3788万 | -0.24% | 31.22 | 1.53 |
| 01/24 | 819 | 822 | 817 | 820 | +0.24% | 217,000 | 300億7456万 | -0.12% | 31.26 | 1.53 |
| 01/23 | 830 | 830 | 818 | 818 | -0.49% | 460,500 | 300億121万 | -0.37% | 31.18 | 1.53 |
| 01/22 | 822 | 824 | 819 | 822 | +0.12% | 313,800 | 301億4791万 | 0% | 31.34 | 1.53 |
| 01/19 | 822 | 825 | 818 | 821 | +0.98% | 242,200 | 301億1124万 | -0.12% | 31.3 | 1.53 |
| 01/18 | 824 | 824 | 813 | 813 | -1.22% | 549,900 | 298億1783万 | -0.97% | 30.99 | 1.52 |
| 01/17 | 830 | 835 | 823 | 823 | -0.12% | 489,600 | 301億8459万 | +0.12% | 31.37 | 1.54 |
| 01/16 | 832 | 852 | 824 | 824 | 0% | 1,365,900 | 302億2127万 | +0.37% | 31.41 | 1.54 |
| 01/15 | 833 | 833 | 823 | 824 | -0.36% | 641,100 | 302億2127万 | +0.24% | 31.41 | 1.54 |
| 01/12 | 834 | 838 | 826 | 827 | +0.12% | 377,800 | 303億3130万 | +0.61% | 31.53 | 1.54 |
| 01/11 | 830 | 832 | 823 | 826 | -0.36% | 419,900 | 302億9462万 | +0.49% | 31.49 | 1.54 |
| 01/10 | 833 | 837 | 827 | 829 | +0.24% | 322,500 | 304億465万 | +0.85% | 31.6 | 1.55 |
| 01/09 | 823 | 829 | 820 | 827 | -0.12% | 586,700 | 303億3130万 | +0.61% | 31.53 | 1.54 |
| 01/05 | 823 | 830 | 823 | 828 | -0.24% | 311,100 | 303億6797万 | +0.85% | 31.57 | 1.55 |
| 01/04 | 822 | 830 | 816 | 830 | +0.97% | 305,500 | 304億4132万 | +1.1% | 31.64 | 1.55 |
| 2023 | ||||||||||
| 12/29 | 822 | 826 | 819 | 822 | +0.37% | 168,100 | 301億4791万 | +0.24% | 31.34 | 1.53 |
| 12/28 | 816 | 820 | 812 | 819 | -0.61% | 261,700 | 300億3788万 | -0.12% | 31.22 | 1.53 |
| 12/27 | 813 | 824 | 812 | 824 | +1.35% | 167,900 | 302億2127万 | +0.49% | 31.41 | 1.54 |
| 12/26 | 812 | 815 | 811 | 813 | +0.25% | 69,300 | 298億1783万 | -0.73% | 30.99 | 1.52 |
| 12/25 | 820 | 820 | 807 | 811 | -0.73% | 124,100 | 297億4447万 | -0.98% | 30.92 | 1.51 |
| 12/22 | 818 | 822 | 814 | 817 | +0.62% | 115,800 | 299億6453万 | -0.12% | 31.15 | 1.52 |
| 12/21 | 817 | 817 | 811 | 812 | -0.73% | 93,300 | 297億8115万 | -0.61% | 30.96 | 1.52 |
| 12/20 | 824 | 824 | 818 | 818 | -0.12% | 79,900 | 300億121万 | +0.25% | 31.18 | 1.53 |
| 12/19 | 815 | 819 | 815 | 819 | -0.36% | 110,100 | 300億3788万 | +0.37% | 31.22 | 1.53 |
| 12/18 | 814 | 822 | 813 | 822 | -0.12% | 158,700 | 301億4791万 | +0.86% | 31.34 | 1.53 |
| 12/15 | 822 | 826 | 819 | 823 | +0.37% | 99,600 | 301億8459万 | +1.11% | 31.37 | 1.54 |
| 12/14 | 828 | 828 | 814 | 820 | -0.49% | 91,800 | 300億7456万 | +0.86% | 31.26 | 1.53 |
| 12/13 | 825 | 828 | 823 | 824 | +0.24% | 119,400 | 302億2127万 | +1.48% | 31.41 | 1.54 |
| 12/12 | 819 | 822 | 815 | 822 | +0.74% | 116,100 | 301億4791万 | +1.48% | 31.34 | 1.53 |
| 12/11 | 814 | 821 | 814 | 816 | -0.24% | 117,800 | 299億2786万 | +0.87% | 31.11 | 1.52 |
| 12/08 | 819 | 820 | 814 | 818 | -0.37% | 120,200 | 300億121万 | +1.24% | 31.18 | 1.53 |
| 12/07 | 822 | 822 | 815 | 821 | -1.2% | 152,800 | 301億1124万 | +1.86% | 31.3 | 1.53 |
| 12/06 | 829 | 833 | 827 | 831 | +0.61% | 179,100 | 304億7800万 | +3.23% | 31.68 | 1.55 |
| 12/05 | 827 | 832 | 825 | 826 | -0.12% | 103,300 | 302億9462万 | +2.86% | 31.49 | 1.54 |
| 12/04 | 830 | 831 | 825 | 827 | -0.12% | 115,900 | 303億3130万 | +3.12% | 31.53 | 1.54 |
| 12/01 | 822 | 828 | 821 | 828 | +0.98% | 120,400 | 303億6797万 | +3.5% | 31.57 | 1.55 |
| 11/30 | 820 | 822 | 816 | 820 | 0% | 81,600 | 300億7456万 | +2.76% | 31.26 | 1.5 |
| 11/29 | 821 | 824 | 818 | 820 | 0% | 85,600 | 300億7456万 | +2.89% | 31.26 | 1.5 |
| 11/28 | 816 | 822 | 815 | 820 | +0.61% | 145,000 | 300億7456万 | +3.14% | 31.26 | 1.5 |
| 11/27 | 816 | 818 | 813 | 815 | +0.49% | 77,200 | 298億9118万 | +2.77% | 31.07 | 1.49 |
| 11/24 | 814 | 815 | 811 | 811 | 0% | 75,500 | 297億4447万 | +2.4% | 30.92 | 1.48 |
| 11/22 | 814 | 815 | 808 | 811 | 0% | 73,300 | 297億4447万 | +2.4% | 30.92 | 1.48 |
| 11/21 | 802 | 814 | 802 | 811 | +1.25% | 150,900 | 297億4447万 | +2.66% | 30.92 | 1.48 |
| 11/20 | 802 | 804 | 799 | 801 | +0.5% | 95,300 | 293億7771万 | +1.52% | 30.54 | 1.46 |
| 11/17 | 798 | 800 | 795 | 797 | 0% | 112,400 | 292億3101万 | +1.01% | 30.38 | 1.45 |
| 11/16 | 795 | 799 | 794 | 797 | +0.38% | 81,600 | 292億3101万 | +1.01% | 30.38 | 1.45 |
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 | |
| 2017年 1月期 | 1,903 11/1 | 1,198 12/15 | 3,930,600 11/1 | 675億6220万 | 425億3259万 | +24.82% 1/30 | -11.99% 12/15 |
| 2018年 1月期 | 1,650 2/1 | 911 11/15 | 831,600 12/15 | 585億7995万 | 329億3210万 | +10.05% 5/16 | -15.5% 4/14 |
| 2019年 2月期 | 1,200 3/19 | 798 12/25 | 1,977,500 3/19 | 434億8872万 | 292億2467万 | +18.38% 3/19 | -19.7% 12/25 |
| 2020年 2月期 | 1,141 7/24 | 802 2/28 | 1,256,700 7/17 | 418億4765万 | 294億1439万 | +20.8% 7/24 | -34.87% 3/13 |
| 2021年 2月期 | 871 3/3 | 525 4/22 | 420,800 8/28 | 319億4505万 | 192億5505万 | +13.44% 5/28 | -13.88% 4/6 |
| 2022年 2月期 | 916 2/9 | 733 5/13 | 555,400 8/27 | 335億9549万 | 268億8372万 | +8.42% 8/2 | -15.32% 3/8 |
| 2023年 2月期 | 859 2/24 1/30 | 710 3/8 | 463,000 8/29 | 315億494万 | 260億4017万 | +5.04% 6/2 | -5.96% 3/2 |
| 2024年 2月期 | 960 7/18 | 770 10/24 | 1,365,900 1/16 | 352億924万 | 282億4075万 | +11.4% 4/19 | -7.72% 3/11 |
| 最新 | 765 2024/4/15 | 171,200 | 280億5736万 | +0.79% 759 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/15 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
525円（2020/04/22） - 46%（1.46倍）
765円（4/15）