株価チャート

株価

7/23

前日 (7/22): 10,330
始値: 10,330
高値: 10,340
安値: 10,330
終値 ±0%: 10,330
出来高 -2.71%: 93,500

乖離率

株価（5日） 移動平均値: 0%
10,330
株価（25日） 移動平均値: +0.01%
10,329
出来高（5日） 移動平均値: +34.42%
69,560

2024/02/28～2024/07/23

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
07/23	10,330	10,340	10,330	10,330	0%	93,500	1兆360億	+0.01%	19.82	3.41
07/22	10,330	10,340	10,330	10,330	0%	96,100	1兆360億	+0.01%	19.82	3.41
07/19	10,330	10,340	10,330	10,330	0%	28,300	1兆360億	+0.01%	19.82	3.41
07/18	10,330	10,340	10,330	10,330	0%	67,600	1兆360億	+0.01%	19.82	3.41
07/17	10,330	10,340	10,330	10,330	+0.1%	62,300	1兆360億	+0.01%	19.82	3.41
07/16	10,320	10,340	10,320	10,320	0%	157,500	1兆350億	-0.08%	19.8	3.41
07/12	10,330	10,340	10,320	10,320	-0.19%	202,900	1兆350億	-0.09%	19.8	3.41
07/11	10,330	10,340	10,320	10,340	+0.1%	321,500	1兆371億	+0.11%	19.84	3.42
07/10	10,330	10,340	10,330	10,330	0%	87,100	1兆360億	+0.02%	19.82	3.41
07/09	10,330	10,340	10,330	10,330	0%	61,200	1兆360億	+0.02%	19.82	3.41
07/08	10,330	10,335	10,325	10,330	+0.05%	768,800	1兆360億	+0.02%	19.82	3.41
07/05	10,330	10,335	10,325	10,325	-0.05%	217,600	1兆355億	-0.03%	19.81	3.41
07/04	10,330	10,335	10,330	10,330	0%	375,800	1兆360億	+0.02%	19.82	3.41
07/03	10,330	10,335	10,330	10,330	0%	77,800	1兆360億	+0.03%	19.82	3.41
07/02	10,335	10,335	10,330	10,330	0%	113,300	1兆360億	+0.03%	19.82	3.41
07/01	10,330	10,335	10,330	10,330	0%	110,800	1兆360億	+0.02%	19.82	3.41
06/28	10,330	10,330	10,325	10,330	+0.05%	89,600	1兆360億	+0.01%	19.82	3.41
06/27	10,330	10,335	10,325	10,325	-0.05%	74,600	1兆355億	-0.05%	19.81	3.41
06/26	10,330	10,335	10,330	10,330	0%	66,500	1兆360億	-0.01%	19.82	3.41
06/25	10,335	10,335	10,330	10,330	0%	145,800	1兆360億	-0.02%	19.82	3.41
06/24	10,335	10,335	10,330	10,330	0%	105,900	1兆360億	-0.02%	19.82	3.41
06/21	10,330	10,335	10,330	10,330	+0.05%	80,700	1兆360億	-0.02%	19.82	3.41
06/20	10,330	10,335	10,325	10,325	-0.05%	96,200	1兆355億	-0.07%	19.81	3.41
06/19	10,330	10,335	10,325	10,330	0%	91,100	1兆360億	-0.03%	19.82	3.41
06/18	10,330	10,335	10,325	10,330	+0.05%	73,800	1兆360億	-0.03%	19.82	3.41
06/17	10,330	10,335	10,325	10,325	-0.05%	69,300	1兆355億	-0.08%	19.81	3.41
06/14	10,330	10,330	10,325	10,330	0%	205,300	1兆360億	-0.04%	19.82	3.41
06/13	10,325	10,330	10,325	10,330	+0.05%	83,000	1兆360億	-0.05%	19.82	3.41
06/12	10,325	10,330	10,325	10,325	0%	58,300	1兆355億	-0.11%	19.81	3.41
06/11	10,325	10,330	10,325	10,325	0%	103,100	1兆355億	-0.11%	19.81	3.41
06/10	10,325	10,330	10,325	10,325	0%	74,500	1兆355億	-0.11%	19.81	3.41
06/07	10,330	10,330	10,325	10,325	0%	21,200	1兆355億	-0.1%	19.81	3.41
06/06	10,325	10,330	10,325	10,325	0%	63,600	1兆355億	-0.1%	19.81	3.41
06/05	10,325	10,330	10,325	10,325	0%	101,300	1兆355億	-0.1%	19.81	3.41
06/04	10,330	10,330	10,325	10,325	0%	41,100	1兆355億	-0.1%	19.81	3.41
06/03	10,330	10,335	10,325	10,325	0%	155,300	1兆355億	-0.11%	19.81	3.41
05/31	10,325	10,330	10,325	10,325	0%	398,800	1兆355億	-0.11%	19.81	3.41
05/30	10,330	10,335	10,325	10,325	0%	2,321,100	1兆355億	-0.12%	19.81	3.41
05/29	10,340	10,345	10,325	10,325	-0.15%	127,200	1兆355億	-0.14%	19.81	3.41
05/28	10,360	10,360	10,335	10,340	-0.19%	92,200	1兆371億	+0.01%	19.84	3.42
05/27	10,360	10,360	10,350	10,360	0%	109,600	1兆391億	+0.2%	19.88	3.42
05/24	10,345	10,360	10,345	10,360	+0.14%	167,300	1兆391億	+0.2%	19.88	3.42
05/23	10,340	10,360	10,340	10,345	-0.1%	141,000	1兆376億	+0.07%	19.85	3.42
05/22	10,335	10,360	10,330	10,355	+0.24%	211,200	1兆386億	+0.17%	19.87	3.42
05/21	10,335	10,345	10,325	10,330	-0.05%	241,600	1兆360億	-0.06%	19.82	3.41
05/20	10,340	10,355	10,325	10,335	0%	245,900	1兆366億	-0.01%	19.83	3.41
05/17	10,340	10,345	10,330	10,335	-0.1%	131,500	1兆366億	-0.01%	19.83	3.41
05/16	10,335	10,350	10,325	10,345	+0.15%	282,000	1兆376億	+0.09%	19.85	3.42
05/15	10,340	10,340	10,325	10,330	-0.1%	214,800	1兆360億	-0.06%	19.82	3.41
05/14	10,335	10,340	10,325	10,340	0%	198,800	1兆371億	+0.04%	19.84	3.42
05/13	10,340	10,350	10,325	10,340	-0.14%	355,500	1兆371億	+0.04%	19.84	3.42
05/10	10,335	10,360	10,335	10,355	+0.05%	310,300	1兆386億	+0.18%	19.87	3.42
05/09	10,325	10,350	10,320	10,350	+0.24%	399,200	1兆381億	+0.14%	19.86	3.42
05/08	10,325	10,330	10,320	10,325	+0.05%	362,100	1兆355億	-0.1%	19.81	3.41
05/07	10,320	10,320	10,315	10,320	+0.05%	789,500	1兆350億	-0.15%	19.8	3.41
05/02	10,325	10,325	10,315	10,315	-0.1%	464,800	1兆345億	-0.2%	19.8	3.41
05/01	10,330	10,340	10,325	10,325	0%	713,700	1兆355億	-0.11%	19.81	3.41
04/30	10,330	10,345	10,320	10,325	-0.05%	441,600	1兆355億	-0.11%	19.81	3.41
04/26	10,330	10,335	10,320	10,330	0%	295,600	1兆360億	-0.05%	19.82	3.41
04/25	10,330	10,335	10,320	10,330	-0.1%	368,500	1兆360億	-0.04%	19.82	3.41
04/24	10,350	10,355	10,320	10,340	-0.14%	328,400	1兆371億	+0.07%	19.84	3.42
04/23	10,360	10,360	10,350	10,355	0%	448,700	1兆386億	+0.21%	19.87	3.42
04/22	10,355	10,365	10,345	10,355	+0.1%	781,000	1兆386億	+0.22%	19.87	3.42
04/19	10,345	10,355	10,340	10,345	+0.05%	1,211,900	1兆376億	+0.15%	19.85	3.42
04/18	10,345	10,355	10,340	10,340	-0.05%	1,117,800	1兆371億	+0.11%	19.84	3.42
04/17	10,330	10,350	10,330	10,345	+0.15%	751,700	1兆376億	+0.16%	19.85	3.42
04/16	10,330	10,335	10,330	10,330	0%	459,700	1兆360億	+0.04%	19.82	3.41
04/15	10,330	10,340	10,325	10,330	+0.05%	713,800	1兆360億	+0.05%	19.82	3.41
04/12	10,330	10,335	10,325	10,325	-0.1%	1,278,400	1兆355億	+0.02%	19.81	3.41
04/11	10,335	10,340	10,330	10,335	0%	1,005,700	1兆366億	+0.14%	19.83	3.41
04/10	10,335	10,340	10,335	10,335	0%	541,500	1兆366億	+0.16%	19.83	3.41
04/09	10,340	10,345	10,335	10,335	-0.05%	680,400	1兆366億	+0.19%	19.83	3.41
04/08	10,335	10,340	10,335	10,340	+0.05%	348,000	1兆371億	+0.28%	19.84	3.42
04/05	10,335	10,345	10,335	10,335	-0.05%	548,300	1兆366億	+0.27%	19.83	3.41
04/04	10,340	10,345	10,335	10,340	-0.05%	508,500	1兆371億	+0.35%	19.84	3.42
04/03	10,345	10,345	10,335	10,345	-0.05%	837,500	1兆376億	+0.44%	19.85	3.42
04/02	10,340	10,350	10,335	10,350	+0.15%	513,900	1兆381億	+0.52%	19.86	3.42
04/01	10,340	10,350	10,325	10,335	0%	1,268,800	1兆366億	+0.42%	19.83	3.41
03/29	10,340	10,350	10,330	10,335	0%	876,000	1兆366億	+0.45%	19.83	3.41
03/28	10,325	10,340	10,325	10,335	+0.29%	736,400	1兆366億	+0.48%	19.83	3.41
03/27	10,320	10,325	10,305	10,305	-0.1%	662,900	1兆335億	+0.21%	19.78	3.4
03/26	10,305	10,325	10,300	10,315	+0.1%	377,800	1兆345億	+0.33%	19.8	3.41
03/25	10,320	10,325	10,295	10,305	-0.05%	399,400	1兆335億	+0.28%	19.78	3.4
03/22	10,310	10,315	10,290	10,310	0%	525,200	1兆340億	+0.37%	19.79	3.41
03/21	10,325	10,335	10,305	10,310	-0.19%	593,400	1兆340億	+0.39%	19.79	3.41
03/19	10,325	10,335	10,300	10,330	0%	497,200	1兆360億	+0.6%	19.82	3.41
03/18	10,325	10,340	10,315	10,330	+0.19%	402,800	1兆360億	+0.63%	19.82	3.41
03/15	10,315	10,330	10,305	10,310	-0.15%	406,200	1兆340億	+0.48%	19.79	3.41
03/14	10,310	10,335	10,305	10,325	+0.15%	546,600	1兆355億	+0.64%	19.81	3.41
03/13	10,305	10,315	10,295	10,310	+0.1%	550,600	1兆340億	+1.05%	19.79	3.41
03/12	10,290	10,305	10,280	10,300	0%	434,700	1兆330億	+1.59%	19.77	3.4
03/11	10,290	10,305	10,280	10,300	+0.15%	429,000	1兆330億	+2.28%	19.77	3.4
03/08	10,280	10,300	10,275	10,285	+0.05%	757,800	1兆315億	+2.81%	19.74	3.4
03/07	10,260	10,295	10,255	10,280	+0.34%	617,800	1兆310億	+3.52%	19.73	3.4
03/06	10,260	10,280	10,240	10,245	-0.29%	653,000	1兆275億	+3.95%	19.66	3.38
03/05	10,255	10,295	10,240	10,275	+0.49%	708,400	1兆305億	+5.03%	19.72	3.39
03/04	10,255	10,265	10,215	10,225	-0.2%	1,017,600	1兆255億	+5.38%	19.62	3.38
03/01	10,250	10,260	10,240	10,245	-0.1%	456,000	1兆275億	+6.44%	19.66	3.38
02/29	10,245	10,260	10,240	10,255	+0.15%	613,800	1兆285億	+7.45%	19.68	3.6
02/28	10,245	10,260	10,240	10,240	0%	766,200	1兆270億	+8.13%	19.65	3.6

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2009年 2月期	5,750 8/5	3,820 3/19	2,420,300 4/14	-	-	+12.98% 6/5	-11.54% 10/10
2010年 2月期	4,380 6/29	3,580 3/19	1,412,100 6/24	-	-	+7.31% 5/15	-6.84% 2/24
2011年 2月期	4,220 4/26 4/23	3,590 11/2	1,045,700 5/27	4203億1200万	3575億6400万	+6.04% 12/27	-13.96% 3/15
2012年 2月期	4,895 1/4	3,200 3/15	2,348,200 7/6	4875億4200万	3187億2000万	+5.79% 10/3	-3.66% 1/20
2013年 2月期	7,210 2/21	4,715 3/1	1,366,300 11/16	7181億1600万	4696億1400万	+9.77% 2/6	-7.13% 11/16
2014年 2月期	8,360 1/9	6,590 3/14	1,771,300 4/11	8385億800万	6563億6400万	+10.92% 4/9	-8.93% 3/19
2015年 2月期	8,480 2/19	6,390 3/20	1,278,000 3/31	8505億4400万	6409億1700万	+7.11% 2/19	-8.3% 10/17
2016年 2月期	10,280 2/3	7,630 3/4	1,280,900 2/25	1兆310億	7652億8900万	+11.09% 8/4	-10.14% 1/21
2017年 2月期	9,770 3/24	7,080 8/31	2,724,200 9/15	9799億3100万	7101億2400万	+5.39% 10/4	-7.38% 4/18
2018年 2月期	7,970 12/6 4/11	6,970 2/28	1,184,900 7/6	7993億9100万	6990億9100万	+6.23% 12/5	-6.48% 3/2
2019年 2月期	7,680 11/28 11/26	6,350 7/12	1,259,900 4/12	7703億400万	6369億500万	+6.72% 10/9 10/5	-6.75% 12/25
2020年 2月期	6,760 3/1	4,930 6/4 6/3	2,961,400 4/12	6780億2800万	4944億7900万	+11.34% 3/30	-14.81% 4/12
2021年 2月期	6,350 3/31	4,615 12/17	1,917,600 7/9	6369億500万	4628億8450万	+9.21% 6/4	-9.41% 7/1
2022年 2月期	6,050 11/12	4,735 2/25	929,100 1/11	6068億1500万	4749億2050万	+9.43% 11/4	-11.27% 1/19
2023年 2月期	5,450 2/21	4,210 6/17	6,505,000 5/31	5466億3500万	4222億6300万	+8.24% 7/12	-6.91% 4/12
2024年 2月期	10,355 2/7	5,300 3/2	4,629,000 2/7	1兆386億	5315億9000万	+25.86% 2/7	-4.51% 12/18