株価チャート
株価
4/15
- 前日 (4/12)
- 759
- 始値
- 751
- 高値
- 761
- 安値
- 748
- 終値 +0.26%
- 761
- 出来高 +44.19%
- 151,400
乖離率
- 株価（5日）
移動平均値 - -0.39%
764 - 株価（25日）
移動平均値 - -0.65%
766 - 出来高（5日）
移動平均値 - +6.72%
141,860
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 | 751 | 761 | 748 | 761 | +0.26% | 151,400 | 562億3516万 | -0.65% | 10.41 | 0.67 |
| 04/12 | 768 | 768 | 758 | 759 | -1.04% | 105,000 | 560億8736万 | -0.91% | 10.38 | 0.67 |
| 04/11 | 761 | 767 | 757 | 767 | -0.39% | 134,700 | 566億7853万 | +0.26% | 10.49 | 0.67 |
| 04/10 | 763 | 773 | 761 | 770 | +1.05% | 216,700 | 569億22万 | +0.65% | 10.53 | 0.68 |
| 04/09 | 754 | 763 | 750 | 762 | +1.87% | 101,500 | 563億905万 | -0.26% | 10.42 | 0.67 |
| 04/08 | 753 | 754 | 740 | 748 | -0.53% | 160,400 | 552億7450万 | -1.97% | 10.23 | 0.66 |
| 04/05 | 746 | 753 | 743 | 752 | 0% | 132,600 | 555億7009万 | -1.57% | 10.28 | 0.66 |
| 04/04 | 757 | 759 | 750 | 752 | +0.53% | 139,600 | 555億7009万 | -1.57% | 10.28 | 0.66 |
| 04/03 | 740 | 753 | 736 | 748 | +0.4% | 199,600 | 552億7450万 | -2.09% | 10.23 | 0.66 |
| 04/02 | 764 | 765 | 744 | 745 | -2.36% | 147,400 | 550億5281万 | -2.49% | 10.19 | 0.65 |
| 04/01 | 775 | 779 | 762 | 763 | -1.04% | 202,100 | 563億8295万 | -0.13% | 10.43 | 0.67 |
| 03/29 | 775 | 777 | 764 | 771 | -0.26% | 148,800 | 569億7412万 | +1.05% | 10.54 | 0.68 |
| 03/28 | 765 | 779 | 760 | 773 | -1.4% | 318,800 | 571億2191万 | +1.58% | 10.57 | 0.68 |
| 03/27 | 791 | 792 | 784 | 784 | -0.76% | 588,400 | 579億3477万 | +3.16% | 10.72 | 0.69 |
| 03/26 | 786 | 793 | 782 | 790 | -0.25% | 242,800 | 583億7815万 | +4.22% | 10.8 | 0.69 |
| 03/25 | 791 | 797 | 788 | 792 | -0.25% | 275,000 | 585億2594万 | +4.9% | 10.83 | 0.7 |
| 03/22 | 791 | 794 | 784 | 794 | +0.25% | 246,700 | 586億7374万 | +5.73% | 10.86 | 0.7 |
| 03/21 | 791 | 800 | 790 | 792 | +1.28% | 298,800 | 585億2594万 | +5.88% | 10.83 | 0.7 |
| 03/19 | 770 | 782 | 768 | 782 | +0.9% | 236,400 | 577億8698万 | +4.83% | 10.69 | 0.69 |
| 03/18 | 776 | 779 | 771 | 775 | +1.17% | 206,100 | 572億6971万 | +4.17% | 10.6 | 0.68 |
| 03/15 | 759 | 767 | 756 | 766 | +0.92% | 233,100 | 566億464万 | +3.23% | 10.47 | 0.67 |
| 03/14 | 746 | 761 | 744 | 759 | +1.74% | 254,200 | 560億8736万 | +2.43% | 10.38 | 0.67 |
| 03/13 | 753 | 761 | 740 | 746 | -1.06% | 211,500 | 551億2671万 | +0.81% | 10.2 | 0.66 |
| 03/12 | 739 | 754 | 725 | 754 | +0.53% | 276,700 | 557億1788万 | +1.89% | 10.31 | 0.66 |
| 03/11 | 749 | 760 | 741 | 750 | -0.13% | 376,500 | 554億2230万 | +1.35% | 10.26 | 0.66 |
| 03/08 | 742 | 756 | 739 | 751 | +0.67% | 273,100 | 554億9619万 | +1.62% | 10.27 | 0.66 |
| 03/07 | 758 | 761 | 746 | 746 | -1.58% | 284,100 | 551億2671万 | +0.95% | 10.2 | 0.66 |
| 03/06 | 742 | 760 | 741 | 758 | +0.93% | 223,400 | 560億1347万 | +2.57% | 10.36 | 0.67 |
| 03/05 | 742 | 752 | 737 | 751 | +1.21% | 231,200 | 554億9619万 | +1.62% | 10.27 | 0.66 |
| 03/04 | 753 | 753 | 742 | 742 | -1.72% | 254,000 | 548億3112万 | +0.54% | 10.15 | 0.65 |
| 03/01 | 755 | 760 | 751 | 755 | +0.4% | 118,500 | 557億9178万 | +2.3% | 10.32 | 0.66 |
| 02/29 | 757 | 759 | 747 | 752 | -0.92% | 161,100 | 555億7009万 | +2.04% | 10.28 | 0.66 |
| 02/28 | 760 | 765 | 752 | 759 | +2.15% | 254,000 | 560億8736万 | +2.99% | 10.38 | 0.67 |
| 02/27 | 748 | 753 | 741 | 743 | -0.27% | 124,900 | 549億502万 | +0.95% | 10.16 | 0.65 |
| 02/26 | 749 | 757 | 745 | 745 | +0.81% | 167,700 | 550億5281万 | +1.36% | 10.19 | 0.65 |
| 02/22 | 734 | 741 | 731 | 739 | +0.54% | 133,100 | 546億943万 | +0.82% | 10.11 | 0.65 |
| 02/21 | 734 | 735 | 728 | 735 | +0.14% | 104,800 | 543億1385万 | +0.41% | 10.05 | 0.65 |
| 02/20 | 735 | 738 | 731 | 734 | +0.14% | 90,800 | 542億3995万 | +0.27% | 10.04 | 0.65 |
| 02/19 | 721 | 733 | 721 | 733 | +1.81% | 126,000 | 541億6606万 | +0.27% | 10.02 | 0.64 |
| 02/16 | 717 | 724 | 713 | 720 | +2.13% | 175,300 | 532億540万 | -1.5% | 9.85 | 0.63 |
| 02/15 | 718 | 718 | 700 | 705 | -1.54% | 213,700 | 520億9696万 | -3.56% | 9.64 | 0.62 |
| 02/14 | 739 | 739 | 708 | 716 | -3.24% | 389,400 | 529億982万 | -2.19% | 9.79 | 0.63 |
| 02/13 | 730 | 741 | 727 | 740 | +2.21% | 268,000 | 546億8333万 | +1.09% | 10.12 | 0.65 |
| 02/09 | 730 | 731 | 722 | 724 | -1.5% | 173,100 | 535億99万 | -0.96% | 9.9 | 0.64 |
| 02/08 | 741 | 742 | 730 | 735 | -0.81% | 177,300 | 543億1385万 | +0.68% | 10.05 | 0.65 |
| 02/07 | 735 | 747 | 735 | 741 | +0.54% | 136,800 | 547億5723万 | +1.79% | 10.13 | 0.65 |
| 02/06 | 739 | 740 | 732 | 737 | -0.67% | 172,900 | 544億6164万 | +1.52% | 10.08 | 0.65 |
| 02/05 | 742 | 751 | 740 | 742 | +0.68% | 232,500 | 548億3112万 | +2.49% | 10.15 | 0.65 |
| 02/02 | 740 | 742 | 727 | 737 | -0.54% | 187,500 | 544億6164万 | +2.22% | 10.08 | 0.65 |
| 02/01 | 739 | 744 | 736 | 741 | -0.27% | 133,200 | 547億5723万 | +3.06% | 10.13 | 0.65 |
| 01/31 | 745 | 745 | 733 | 743 | -0.4% | 185,800 | 549億502万 | +3.63% | 10.16 | 0.65 |
| 01/30 | 750 | 754 | 746 | 746 | -0.4% | 220,000 | 551億2671万 | +4.34% | 10.2 | 0.66 |
| 01/29 | 742 | 749 | 742 | 749 | +1.35% | 115,300 | 553億4840万 | +5.05% | 10.24 | 0.66 |
| 01/26 | 740 | 743 | 734 | 739 | -0.4% | 174,700 | 546億943万 | +3.79% | 10.11 | 0.65 |
| 01/25 | 735 | 744 | 734 | 742 | +0.95% | 150,200 | 548億3112万 | +4.36% | 10.15 | 0.65 |
| 01/24 | 741 | 748 | 732 | 735 | -0.81% | 226,700 | 543億1385万 | +3.52% | 10.05 | 0.65 |
| 01/23 | 734 | 742 | 734 | 741 | +1.23% | 320,600 | 547億5723万 | +4.66% | 10.13 | 0.65 |
| 01/22 | 719 | 732 | 719 | 732 | +2.66% | 178,200 | 540億9216万 | +3.54% | 10.01 | 0.64 |
| 01/19 | 720 | 720 | 710 | 713 | -0.28% | 214,900 | 526億8813万 | +0.99% | 9.75 | 0.63 |
| 01/18 | 716 | 719 | 713 | 715 | +0.42% | 117,900 | 528億3592万 | +1.27% | 9.78 | 0.63 |
| 01/17 | 725 | 729 | 712 | 712 | -1.25% | 159,600 | 526億1423万 | +0.85% | 9.74 | 0.63 |
| 01/16 | 730 | 730 | 721 | 721 | -0.69% | 158,300 | 532億7930万 | +1.98% | 9.86 | 0.63 |
| 01/15 | 728 | 733 | 726 | 726 | +0.55% | 141,800 | 536億4878万 | +2.4% | 9.93 | 0.64 |
| 01/12 | 730 | 730 | 720 | 722 | -0.82% | 162,400 | 533億5320万 | +1.83% | 9.87 | 0.63 |
| 01/11 | 728 | 735 | 727 | 728 | +0.97% | 127,300 | 537億9657万 | +2.39% | 9.95 | 0.64 |
| 01/10 | 719 | 726 | 718 | 721 | +0.7% | 133,400 | 532億7930万 | +1.26% | 9.86 | 0.63 |
| 01/09 | 721 | 728 | 713 | 716 | +1.27% | 186,000 | 529億982万 | +0.28% | 9.79 | 0.63 |
| 01/05 | 715 | 719 | 707 | 707 | -0.28% | 150,600 | 522億4475万 | -1.12% | 9.67 | 0.62 |
| 01/04 | 690 | 709 | 681 | 709 | +3.65% | 237,200 | 523億9254万 | -0.98% | 9.69 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 685 | 692 | 681 | 684 | -1.58% | 173,900 | 505億4513万 | -4.74% | 9.35 | 0.6 |
| 12/28 | 682 | 695 | 681 | 695 | +1.76% | 100,900 | 513億5799万 | -3.47% | 9.5 | 0.61 |
| 12/27 | 677 | 683 | 675 | 683 | +1.19% | 120,900 | 504億7124万 | -5.27% | 9.34 | 0.6 |
| 12/26 | 685 | 686 | 671 | 675 | -1.6% | 244,800 | 498億8007万 | -6.64% | 9.23 | 0.59 |
| 12/25 | 690 | 694 | 685 | 686 | +0.29% | 113,700 | 506億9293万 | -5.51% | 9.38 | 0.6 |
| 12/22 | 689 | 695 | 684 | 684 | -0.73% | 221,900 | 505億4513万 | -6.17% | 9.35 | 0.6 |
| 12/21 | 691 | 697 | 688 | 689 | -3.09% | 242,800 | 509億1461万 | -5.75% | 9.42 | 0.61 |
| 12/20 | 722 | 730 | 708 | 711 | -2.07% | 304,900 | 525億4034万 | -3.13% | 9.72 | 0.63 |
| 12/19 | 708 | 726 | 706 | 726 | +2.98% | 117,500 | 536億4878万 | -1.36% | 9.93 | 0.64 |
| 12/18 | 703 | 707 | 697 | 705 | 0% | 98,400 | 520億9696万 | -4.47% | 9.64 | 0.62 |
| 12/15 | 700 | 705 | 698 | 705 | +0.71% | 90,800 | 520億9696万 | -4.86% | 9.64 | 0.62 |
| 12/14 | 707 | 715 | 696 | 700 | -0.99% | 251,100 | 517億2748万 | -5.91% | 9.57 | 0.62 |
| 12/13 | 710 | 713 | 702 | 707 | -0.56% | 131,800 | 522億4475万 | -5.35% | 9.67 | 0.62 |
| 12/12 | 720 | 720 | 709 | 711 | -0.42% | 63,800 | 525億4034万 | -5.2% | 9.72 | 0.63 |
| 12/11 | 720 | 722 | 712 | 714 | +0.85% | 106,300 | 527億6202万 | -5.18% | 9.76 | 0.63 |
| 12/08 | 734 | 734 | 705 | 708 | -4.45% | 215,400 | 523億1865万 | -6.23% | 9.68 | 0.62 |
| 12/07 | 757 | 757 | 741 | 741 | -2.5% | 115,300 | 547億5723万 | -2.24% | 10.13 | 0.65 |
| 12/06 | 745 | 761 | 743 | 760 | +1.47% | 159,500 | 561億6126万 | +0.26% | 10.39 | 0.67 |
| 12/05 | 752 | 760 | 748 | 749 | 0% | 111,900 | 553億4840万 | -1.06% | 10.24 | 0.66 |
| 12/04 | 760 | 760 | 745 | 749 | -1.45% | 78,600 | 553億4840万 | -1.19% | 10.24 | 0.66 |
| 12/01 | 770 | 770 | 759 | 760 | -1.3% | 110,300 | 561億6126万 | +0.4% | 10.39 | 0.67 |
| 11/30 | 749 | 772 | 745 | 770 | +3.63% | 175,100 | 569億22万 | +1.72% | 10.53 | 0.68 |
| 11/29 | 752 | 753 | 736 | 743 | -0.54% | 193,500 | 549億502万 | -1.72% | 10.16 | 0.65 |
| 11/28 | 743 | 752 | 743 | 747 | +1.22% | 83,300 | 552億61万 | -1.19% | 10.21 | 0.66 |
| 11/27 | 742 | 744 | 735 | 738 | -0.27% | 64,100 | 545億3554万 | -2.51% | 10.09 | 0.65 |
| 11/24 | 739 | 741 | 736 | 740 | +1.09% | 46,500 | 546億8333万 | -2.37% | 10.12 | 0.65 |
| 11/22 | 728 | 740 | 727 | 732 | +0.41% | 69,600 | 540億9216万 | -3.56% | 10.01 | 0.64 |
| 11/21 | 744 | 745 | 724 | 729 | -2.15% | 188,900 | 538億7047万 | -4.2% | 9.97 | 0.64 |
| 11/20 | 755 | 760 | 745 | 745 | -1.46% | 146,800 | 550億5281万 | -2.23% | 10.19 | 0.65 |
| 11/17 | 747 | 756 | 743 | 756 | +1.34% | 105,000 | 558億6567万 | -1.05% | 10.34 | 0.66 |
| 11/16 | 749 | 753 | 743 | 746 | -0.53% | 68,400 | 551億2671万 | -2.48% | 10.2 | 0.66 |
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 | |
| 2014年 3月期 | 494 1,975 3/13 | 367 1,468 3/27 | 23,260,400 5,815,100 3/13 | 357億3584万 | 265億6213万 | +5.04% 4/18 | -3.41% 4/28 |
| 2015年 3月期 | 1,038 4,150 2/13 | 384 1,536 4/15 | 1,706,000 426,500 11/13 | 750億9051万 | 277億9253万 | +35.75% 9/1 | -13.4% 10/17 |
| 2016年 3月期 | 2,348 9,390 12/22 | 830 3,320 4/1 | 3,497,100 3/3 | 1699億359万 | 600億7241万 | +32.74% 8/10 | -17.38% 2/19 |
| 2017年 3月期 | 1,639 4/20 | 982 8/10 | 1,993,500 5/12 | 1211億1619万 | 725億6626万 | +13.58% 7/29 | -21.32% 8/5 |
| 2018年 3月期 | 1,969 10/27 | 1,271 4/17 | 1,021,900 8/30 | 1455億201万 | 939億2232万 | +12.38% 8/16 | -10.48% 2/7 |
| 2019年 3月期 | 2,066 5/22 | 954 11/20 | 707,200 2/13 | 1526億6996万 | 704億9716万 | +13.06% 2/18 | -14.16% 10/25 |
| 2020年 3月期 | 1,205 4/15 | 419 3/17 | 491,400 5/15 | 890億4516万 | 309億6259万 | +12.27% 5/8 | -31.36% 3/16 3/13 |
| 2021年 3月期 | 915 2/8 | 417 4/6 | 693,500 11/27 | 676億1520万 | 308億1479万 | +17.61% 5/13 | -16.83% 7/3 |
| 2022年 3月期 | 809 6/7 | 497 3/11 | 1,403,800 11/30 | 597億8218万 | 367億2651万 | +11.15% 1/5 | -17.33% 11/17 |
| 2023年 3月期 | 708 3/9 | 464 5/25 | 475,900 4/27 | 523億1865万 | 342億8792万 | +10.23% 3/1 | -7.91% 12/8 |
| 最新 | 761 2024/4/15 | 151,400 | 562億3516万 | -0.65% 766 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 152%（2.52倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/15 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
367円（2014/03/27） - 107%（2.07倍）
761円（4/15）