株価チャート
株価
4/15
- 前日 (4/12)
- 791
- 始値
- 780
- 高値
- 786
- 安値
- 778
- 終値 -1.52%
- 779
- 出来高 +243.24%
- 12,700
乖離率
- 株価（5日）
移動平均値 - -1.14%
788 - 株価（25日）
移動平均値 - -0.51%
783 - 出来高（5日）
移動平均値 - +140.53%
5,280
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 | 780 | 786 | 778 | 779 | -1.52% | 12,700 | 54億1062万 | -0.51% | 34.84 | 1.03 |
| 04/12 | 792 | 792 | 787 | 791 | -0.13% | 3,700 | 54億9396万 | +1.02% | 35.38 | 1.05 |
| 04/11 | 787 | 792 | 786 | 792 | +0.51% | 3,900 | 55億91万 | +1.15% | 35.42 | 1.05 |
| 04/10 | 791 | 791 | 788 | 788 | -0.13% | 2,600 | 54億7313万 | +0.77% | 35.25 | 1.04 |
| 04/09 | 790 | 791 | 789 | 789 | +0.38% | 3,500 | 54億8007万 | +1.02% | 35.29 | 1.05 |
| 04/08 | 789 | 790 | 786 | 786 | +0.13% | 2,400 | 54億5924万 | +0.77% | 35.16 | 1.04 |
| 04/05 | 780 | 785 | 780 | 785 | +0.51% | 4,400 | 54億5229万 | +0.64% | 35.11 | 1.04 |
| 04/04 | 782 | 784 | 781 | 781 | 0% | 3,400 | 54億2451万 | +0.13% | 34.93 | 1.04 |
| 04/03 | 788 | 788 | 781 | 781 | -0.26% | 3,600 | 54億2451万 | 0% | 34.93 | 1.04 |
| 04/02 | 794 | 794 | 783 | 783 | -1.26% | 8,900 | 54億3840万 | 0% | 35.02 | 1.04 |
| 04/01 | 784 | 793 | 784 | 793 | +1.15% | 29,700 | 55億786万 | +0.76% | 35.47 | 1.05 |
| 03/29 | 781 | 785 | 780 | 784 | +0.51% | 4,900 | 54億4535万 | -0.76% | 35.07 | 1.04 |
| 03/28 | 785 | 786 | 780 | 780 | -0.64% | 8,200 | 54億1756万 | -1.64% | 34.89 | 1.03 |
| 03/27 | 785 | 786 | 780 | 785 | +0.13% | 7,300 | 54億5229万 | -1.26% | 35.11 | 1.04 |
| 03/26 | 785 | 785 | 780 | 784 | +0.38% | 8,600 | 54億4535万 | -1.75% | 35.07 | 1.04 |
| 03/25 | 782 | 785 | 781 | 781 | -0.26% | 6,600 | 54億2451万 | -2.5% | 34.93 | 1.04 |
| 03/22 | 785 | 785 | 780 | 783 | -0.25% | 13,600 | 54億3840万 | -2.49% | 35.02 | 1.04 |
| 03/21 | 786 | 786 | 777 | 785 | +0.9% | 12,700 | 54億5229万 | -2.61% | 35.11 | 1.04 |
| 03/19 | 780 | 782 | 777 | 778 | -0.26% | 6,900 | 54億367万 | -3.83% | 34.8 | 1.03 |
| 03/18 | 776 | 785 | 775 | 780 | +0.65% | 12,600 | 54億1756万 | -4.06% | 34.89 | 1.03 |
| 03/15 | 776 | 780 | 775 | 775 | -0.26% | 8,100 | 53億8284万 | -5.14% | 34.66 | 1.03 |
| 03/14 | 777 | 780 | 777 | 777 | -0.13% | 2,900 | 53億9673万 | -5.36% | 34.75 | 1.03 |
| 03/13 | 783 | 785 | 776 | 778 | +0.13% | 5,300 | 54億367万 | -5.7% | 34.8 | 1.03 |
| 03/12 | 783 | 785 | 777 | 777 | -0.38% | 11,900 | 53億9673万 | -6.39% | 34.75 | 1.03 |
| 03/11 | 794 | 794 | 780 | 780 | -0.38% | 20,700 | 54億1756万 | -6.36% | 34.89 | 1.03 |
| 03/08 | 780 | 786 | 780 | 783 | 0% | 8,900 | 54億3840万 | -6.56% | 35.02 | 1.04 |
| 03/07 | 774 | 784 | 774 | 783 | +0.9% | 18,700 | 54億3840万 | -7.12% | 35.02 | 1.04 |
| 03/06 | 765 | 777 | 764 | 776 | +1.44% | 13,100 | 53億8978万 | -8.27% | 34.71 | 1.03 |
| 03/05 | 770 | 770 | 761 | 765 | -0.39% | 15,400 | 53億1338万 | -9.89% | 34.22 | 1.01 |
| 03/04 | 778 | 778 | 760 | 768 | -0.65% | 30,200 | 53億3422万 | -9.86% | 34.35 | 1.02 |
| 03/01 | 789 | 789 | 772 | 773 | -2.03% | 44,900 | 53億6894万 | -9.59% | 34.57 | 1.02 |
| 02/29 | 782 | 792 | 772 | 789 | -0.5% | 57,400 | 54億8007万 | -7.93% | 29.24 | 1.05 |
| 02/28 | 770 | 811 | 770 | 793 | -6.71% | 129,300 | 55億786万 | -7.79% | 29.39 | 1.05 |
| 02/27 | 866 | 866 | 845 | 850 | -1.85% | 48,000 | 59億376万 | -1.39% | 31.5 | 1.13 |
| 02/26 | 865 | 877 | 860 | 866 | -0.35% | 71,500 | 60億1488万 | +0.58% | 32.09 | 1.15 |
| 02/22 | 853 | 869 | 851 | 869 | +1.64% | 22,200 | 60億3572万 | +1.05% | 32.2 | 1.15 |
| 02/21 | 850 | 858 | 849 | 855 | +0.23% | 12,400 | 59億3848万 | -0.47% | 31.69 | 1.13 |
| 02/20 | 848 | 856 | 848 | 853 | +0.35% | 8,500 | 59億2459万 | -0.58% | 31.61 | 1.13 |
| 02/19 | 852 | 857 | 845 | 850 | -0.23% | 19,200 | 59億376万 | -0.93% | 31.5 | 1.13 |
| 02/16 | 839 | 852 | 825 | 852 | +1.55% | 17,900 | 59億1765万 | -0.7% | 31.57 | 1.13 |
| 02/15 | 858 | 864 | 835 | 839 | -2.1% | 15,900 | 58億2735万 | -1.99% | 31.09 | 1.11 |
| 02/14 | 862 | 862 | 843 | 857 | -0.58% | 19,600 | 59億5237万 | +0.12% | 31.76 | 1.14 |
| 02/13 | 875 | 876 | 859 | 862 | -1.49% | 28,500 | 59億8710万 | +0.94% | 31.95 | 1.14 |
| 02/09 | 881 | 881 | 875 | 875 | -0.34% | 11,100 | 60億7740万 | +2.7% | 32.43 | 1.16 |
| 02/08 | 882 | 885 | 875 | 878 | -0.45% | 16,300 | 60億9823万 | +3.42% | 32.54 | 1.16 |
| 02/07 | 883 | 883 | 876 | 882 | +0.11% | 12,300 | 61億2601万 | +4.26% | 32.69 | 1.17 |
| 02/06 | 883 | 883 | 876 | 881 | -0.23% | 15,800 | 61億1907万 | +4.51% | 32.65 | 1.17 |
| 02/05 | 875 | 884 | 870 | 883 | +1.03% | 31,500 | 61億3296万 | +5.24% | 32.72 | 1.17 |
| 02/02 | 890 | 898 | 859 | 874 | -2.35% | 38,600 | 60億7045万 | +4.55% | 32.39 | 1.16 |
| 02/01 | 881 | 896 | 881 | 895 | -0.11% | 16,900 | 62億1631万 | +7.44% | 33.17 | 1.19 |
| 01/31 | 860 | 899 | 851 | 896 | +4.31% | 64,100 | 62億2325万 | +8.08% | 33.21 | 1.19 |
| 01/30 | 850 | 859 | 850 | 859 | +1.18% | 29,600 | 59億6627万 | +4.12% | 31.83 | 1.14 |
| 01/29 | 850 | 850 | 843 | 849 | +0.83% | 18,700 | 58億9681万 | +3.16% | 31.46 | 1.13 |
| 01/26 | 844 | 847 | 841 | 842 | -0.24% | 6,000 | 58億4819万 | +2.56% | 31.2 | 1.12 |
| 01/25 | 845 | 846 | 840 | 844 | +0.24% | 5,900 | 58億6208万 | +3.05% | 31.28 | 1.12 |
| 01/24 | 845 | 845 | 840 | 842 | -0.36% | 5,400 | 58億4819万 | +3.06% | 31.2 | 1.12 |
| 01/23 | 837 | 846 | 837 | 845 | +0.48% | 9,900 | 58億6903万 | +3.55% | 31.32 | 1.12 |
| 01/22 | 837 | 842 | 835 | 841 | +0.48% | 6,800 | 58億4124万 | +3.32% | 31.17 | 1.12 |
| 01/19 | 844 | 844 | 831 | 837 | -0.36% | 18,200 | 58億1346万 | +2.95% | 31.02 | 1.11 |
| 01/18 | 843 | 844 | 840 | 840 | -0.12% | 3,200 | 58億3430万 | +3.58% | 31.13 | 1.11 |
| 01/17 | 841 | 843 | 841 | 841 | -0.24% | 10,000 | 58億4124万 | +3.96% | 31.17 | 1.12 |
| 01/16 | 848 | 848 | 841 | 843 | -0.35% | 17,000 | 58億5514万 | +4.33% | 31.24 | 1.12 |
| 01/15 | 834 | 846 | 823 | 846 | +0.59% | 26,000 | 58億7597万 | +4.96% | 31.35 | 1.12 |
| 01/12 | 812 | 845 | 812 | 841 | +3.19% | 55,300 | 58億4124万 | +4.6% | 31.17 | 1.12 |
| 01/11 | 822 | 823 | 815 | 815 | -0.85% | 18,800 | 56億6066万 | +1.49% | 30.2 | 1.08 |
| 01/10 | 810 | 822 | 810 | 822 | +1.48% | 20,600 | 57億928万 | +2.49% | 30.46 | 1.09 |
| 01/09 | 808 | 815 | 807 | 810 | +0.25% | 25,800 | 56億2593万 | +1.12% | 30.02 | 1.07 |
| 01/05 | 813 | 813 | 804 | 808 | -0.49% | 8,700 | 56億1204万 | +1% | 29.94 | 1.07 |
| 01/04 | 804 | 812 | 801 | 812 | +1.5% | 15,800 | 56億3982万 | +1.63% | 30.09 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 800 | 808 | 800 | 800 | -0.5% | 4,600 | 55億5648万 | +0.25% | 29.65 | 1.06 |
| 12/28 | 792 | 809 | 788 | 804 | +1.52% | 10,700 | 55億8426万 | +0.75% | 29.8 | 1.07 |
| 12/27 | 794 | 794 | 785 | 792 | -0.25% | 14,800 | 55億91万 | -0.63% | 29.35 | 1.05 |
| 12/26 | 804 | 804 | 790 | 794 | -1.24% | 19,100 | 55億1480万 | -0.25% | 29.43 | 1.05 |
| 12/25 | 799 | 807 | 798 | 804 | +0.75% | 7,000 | 55億8426万 | +1.01% | 29.8 | 1.07 |
| 12/22 | 808 | 808 | 798 | 798 | 0% | 7,300 | 55億4258万 | +0.38% | 29.57 | 1.06 |
| 12/21 | 797 | 801 | 797 | 798 | +0.13% | 4,100 | 55億4258万 | +0.5% | 29.57 | 1.06 |
| 12/20 | 800 | 800 | 790 | 797 | -0.5% | 4,600 | 55億3564万 | +0.38% | 29.54 | 1.06 |
| 12/19 | 804 | 804 | 799 | 801 | +0.13% | 4,000 | 55億6342万 | +1.01% | 29.68 | 1.06 |
| 12/18 | 800 | 804 | 800 | 800 | -0.62% | 2,700 | 55億5648万 | +1.01% | 29.65 | 1.06 |
| 12/15 | 800 | 808 | 791 | 805 | +0.25% | 6,000 | 55億9120万 | +1.77% | 29.83 | 1.07 |
| 12/14 | 806 | 811 | 800 | 803 | -0.37% | 3,900 | 55億7731万 | +1.52% | 29.76 | 1.06 |
| 12/13 | 800 | 812 | 800 | 806 | +0.5% | 11,500 | 55億9815万 | +2.03% | 29.87 | 1.07 |
| 12/12 | 805 | 805 | 799 | 802 | +0.5% | 1,700 | 55億7037万 | +1.65% | 29.72 | 1.06 |
| 12/11 | 799 | 811 | 790 | 798 | +1.01% | 14,400 | 55億4258万 | +1.27% | 29.57 | 1.06 |
| 12/08 | 807 | 807 | 790 | 790 | -1.25% | 11,800 | 54億8702万 | +0.25% | 29.28 | 1.05 |
| 12/07 | 802 | 803 | 800 | 800 | -0.25% | 6,300 | 55億5648万 | +1.52% | 29.65 | 1.06 |
| 12/06 | 805 | 805 | 800 | 802 | +0.25% | 2,100 | 55億7037万 | +2.04% | 29.72 | 1.06 |
| 12/05 | 802 | 805 | 800 | 800 | -0.25% | 2,700 | 55億5648万 | +1.91% | 29.65 | 1.06 |
| 12/04 | 800 | 804 | 800 | 802 | +0.25% | 4,600 | 55億7037万 | +2.3% | 29.72 | 1.06 |
| 12/01 | 804 | 804 | 799 | 800 | -0.37% | 3,600 | 55億5648万 | +2.3% | 29.65 | 1.06 |
| 11/30 | 790 | 803 | 790 | 803 | +1.77% | 18,200 | 55億7731万 | +2.82% | 29.76 | 1.08 |
| 11/29 | 788 | 789 | 783 | 789 | +0.64% | 8,700 | 54億8007万 | +1.28% | 29.24 | 1.06 |
| 11/28 | 785 | 786 | 780 | 784 | -0.38% | 4,400 | 54億4535万 | +0.77% | 29.05 | 1.06 |
| 11/27 | 788 | 788 | 784 | 787 | +0.38% | 3,100 | 54億6618万 | +1.29% | 29.17 | 1.06 |
| 11/24 | 784 | 789 | 783 | 784 | +0.38% | 6,100 | 54億4535万 | +0.9% | 29.05 | 1.06 |
| 11/22 | 781 | 785 | 781 | 781 | 0% | 2,800 | 54億2451万 | +0.51% | 28.94 | 1.05 |
| 11/21 | 781 | 782 | 780 | 781 | -0.13% | 3,900 | 54億2451万 | +0.51% | 28.94 | 1.05 |
| 11/20 | 782 | 784 | 780 | 782 | -0.51% | 6,900 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/17 | 774 | 786 | 774 | 786 | +1.29% | 3,800 | 54億5924万 | +1.16% | 29.13 | 1.06 |
| 11/16 | 779 | 782 | 775 | 776 | -0.39% | 1,900 | 53億8978万 | 0% | 28.76 | 1.05 |
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 | 0 19,200 2/27 19,210 2/26 他51件 | 0 19,190 2/27 19,000 2/25 他9件 | 3,384,011,291,135,984,023,699,361,934,825,853,384,150,608,335,939,887,798,148,282,284,430,363,825,437,955,551,598,596,553,390,446,374,269,045,521,899,821,639,881,719,808 10 2/27 11 2/26 23 2/23 25 2/13 64 2/4 102 1/26 129 1/21 333 1/20 | - | - | +26.27% 4/3 | -41.81% 10/10 |
| 2010年 2月期 | 0 18,400 2/26 18,400 2/25 他49件 | 0 18,000 2/26 17,100 2/23 他3件 | 5,040,449,250,460,804,775,917,908,560,598,311,646,547,456,697,117,731,918,080,288,273,760,409,962,359,713,382,744,869,097,643,889,684,219,401,169,907,506,428,722,020,352 10 2/26 11 2/24 17 2/23 22 2/22 28 2/19 30 2/5 51 1/27 86 1/4 94 10/5 99 7/13 107 7/3 292 4/8 496 4/7 | - | - | +39.23% 4/6 | -12.28% 10/26 |
| 2011年 2月期 | 0 31,900 2/28 32,600 2/23 他5件 | 0 30,500 2/28 30,500 2/25 他30件 | 32,021,079,814,923,378,410,072,342,263,384,551,889,652,809,404,765,242,285,744,371,835,161,736,740,556,525,859,719,271,762,477,578,376,972,003,763,539,004,651,502,305,280 63 2/28 170 2/24 253 1/28 706 1/27 800 1/14 3,151 1/13 | 0 | 0 | +84.23% 4/12 | -35.59% 3/15 |
| 2012年 2月期 | 0 31,800 2/29 32,000 2/28 他5件 | 0 30,850 2/29 30,450 2/27 他43件 | 18,027,735,827,252,957,955,249,202,306,396,492,958,451,265,054,631,637,119,986,624,414,650,778,927,201,385,945,690,182,748,223,042,746,794,223,979,115,375,277,063,012,352 37 2/29 82 2/28 123 2/27 154 2/23 191 2/21 605 2/20 766 1/12 1,774 4/1 | 0 | 0 | +44.88% 4/3 | -15.01% 4/22 |
| 2013年 2月期 | 424 2/4 | 0 41,400 8/24 40,750 8/23 他61件 | 40,506,513,532,937,028,103,501,377,755,211,990,756,094,288,199,841,691,281,589,865,371,807,804,536,693,506,386,641,567,153,653,743,756,071,409,484,384,745,508,218,863,616 13 8/6 62 8/3 18 8/2 43 8/1 31 7/31 96 7/30 21 7/27 45 7/26 65 7/25 83 7/24 79 7/23 353 7/20 349 7/19 54 7/18 52 7/17 78 7/13 412 7/12 146 7/11 170 7/10 117 7/9 31 7/6 117 7/5 205 7/4 180 7/3 277 7/2 135 6/29 155 6/28 154 6/27 324 6/26 331 6/25 668 6/22 681 6/21 1,785 6/20 774 6/19 635 6/18 2,334 6/15 3,039 6/14 820 6/13 81 6/12 55 6/11 102 6/8 113 6/7 15 6/6 70 6/5 186 6/4 172 6/1 178 5/29 318 5/18 827 5/17 958 4/17 3,986 4/13 | 2.9849342049831E+111 | 0 | +2377% 6/19 | -30.31% 5/14 |
| 2014年 2月期 | 1,029 1/14 | 376 3/1 | 380,500 7/12 | 71億4702万 | 2.6470171251737E+111 | +28.22% 1/20 | -20.78% 6/7 |
| 2015年 2月期 | 977 3/13 | 594 10/20 | 254,600 7/14 | 67億8585万 | 41億2568万 | +26.77% 1/27 | -13.34% 4/14 |
| 2016年 2月期 | 805 4/1 | 379 2/29 | 142,200 4/14 | 55億9120万 | 26億3238万 | +5.5% 6/11 | -17.3% 3/2 |
| 2017年 2月期 | 748 2/15 | 307 6/24 | 895,500 4/21 | 51億9530万 | 21億3229万 | +25.57% 1/12 | -10.22% 3/23 |
| 2018年 2月期 | 725 1/12 | 524 4/18 | 1,046,800 10/18 | 50億3556万 | 36億3949万 | +11.31% 11/8 | -11.9% 4/17 |
| 2019年 2月期 | 633 8/2 8/1 | 399 12/25 | 53,100 2/25 | 43億9656万 | 27億7129万 | +16.26% 1/29 | -16.9% 12/25 |
| 2020年 2月期 | 535 1/22 1/17 他2件 | 398 2/28 | 51,500 3/1 | 37億1589万 | 27億6434万 | +5.94% 1/16 | -30.77% 3/13 |
| 2021年 2月期 | 529 2/22 | 299 4/6 | 77,800 8/19 | 36億7422万 | 20億7673万 | +27.56% 5/26 | -8.8% 4/6 |
| 2022年 2月期 | 737 2/9 | 485 3/15 | 859,600 4/12 | 51億1890万 | 33億6861万 | +12.39% 4/12 | -23.73% 3/8 |
| 2023年 2月期 | 999 2/21 | 503 5/12 4/27 | 1,035,800 12/30 | 69億3865万 | 34億9363万 | +31.62% 1/4 | -8.62% 4/26 |
| 2024年 2月期 | 960 3/9 | 738 10/24 | 129,300 2/28 | 66億6777万 | 51億2585万 | +8.08% 1/31 | -9.84% 3/5 |
| 最新 | 779 2024/4/15 | 12,700 | 54億1062万 | -0.51% 783 | |||