株価チャート
株価
4/25
- 前日 (4/24)
- 10,340
- 始値
- 10,330
- 高値
- 10,335
- 安値
- 10,320
- 終値 -0.1%
- 10,330
- 出来高 +12.21%
- 368,500
乖離率
- 株価（5日）
移動平均値 - -0.14%
10,345 - 株価（25日）
移動平均値 - -0.04%
10,334 - 出来高（5日）
移動平均値 - -41.29%
627,700
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 10,330 | 10,335 | 10,320 | 10,330 | -0.1% | 368,500 | 1兆360億 | -0.04% | 19.82 | 3.63 |
| 04/24 | 10,350 | 10,355 | 10,320 | 10,340 | -0.14% | 328,400 | 1兆371億 | +0.07% | 19.84 | 3.63 |
| 04/23 | 10,360 | 10,360 | 10,350 | 10,355 | 0% | 448,700 | 1兆386億 | +0.21% | 19.87 | 3.64 |
| 04/22 | 10,355 | 10,365 | 10,345 | 10,355 | +0.1% | 781,000 | 1兆386億 | +0.22% | 19.87 | 3.64 |
| 04/19 | 10,345 | 10,355 | 10,340 | 10,345 | +0.05% | 1,211,900 | 1兆376億 | +0.15% | 19.85 | 3.64 |
| 04/18 | 10,345 | 10,355 | 10,340 | 10,340 | -0.05% | 1,117,800 | 1兆371億 | +0.11% | 19.84 | 3.63 |
| 04/17 | 10,330 | 10,350 | 10,330 | 10,345 | +0.15% | 751,700 | 1兆376億 | +0.16% | 19.85 | 3.64 |
| 04/16 | 10,330 | 10,335 | 10,330 | 10,330 | 0% | 459,700 | 1兆360億 | +0.04% | 19.82 | 3.63 |
| 04/15 | 10,330 | 10,340 | 10,325 | 10,330 | +0.05% | 713,800 | 1兆360億 | +0.05% | 19.82 | 3.63 |
| 04/12 | 10,330 | 10,335 | 10,325 | 10,325 | -0.1% | 1,278,400 | 1兆355億 | +0.02% | 19.81 | 3.63 |
| 04/11 | 10,335 | 10,340 | 10,330 | 10,335 | 0% | 1,005,700 | 1兆366億 | +0.14% | 19.83 | 3.63 |
| 04/10 | 10,335 | 10,340 | 10,335 | 10,335 | 0% | 541,500 | 1兆366億 | +0.16% | 19.83 | 3.63 |
| 04/09 | 10,340 | 10,345 | 10,335 | 10,335 | -0.05% | 680,400 | 1兆366億 | +0.19% | 19.83 | 3.63 |
| 04/08 | 10,335 | 10,340 | 10,335 | 10,340 | +0.05% | 348,000 | 1兆371億 | +0.28% | 19.84 | 3.63 |
| 04/05 | 10,335 | 10,345 | 10,335 | 10,335 | -0.05% | 548,300 | 1兆366億 | +0.27% | 19.83 | 3.63 |
| 04/04 | 10,340 | 10,345 | 10,335 | 10,340 | -0.05% | 508,500 | 1兆371億 | +0.35% | 19.84 | 3.63 |
| 04/03 | 10,345 | 10,345 | 10,335 | 10,345 | -0.05% | 837,500 | 1兆376億 | +0.44% | 19.85 | 3.64 |
| 04/02 | 10,340 | 10,350 | 10,335 | 10,350 | +0.15% | 513,900 | 1兆381億 | +0.52% | 19.86 | 3.64 |
| 04/01 | 10,340 | 10,350 | 10,325 | 10,335 | 0% | 1,268,800 | 1兆366億 | +0.42% | 19.83 | 3.63 |
| 03/29 | 10,340 | 10,350 | 10,330 | 10,335 | 0% | 876,000 | 1兆366億 | +0.45% | 19.83 | 3.63 |
| 03/28 | 10,325 | 10,340 | 10,325 | 10,335 | +0.29% | 736,400 | 1兆366億 | +0.48% | 19.83 | 3.63 |
| 03/27 | 10,320 | 10,325 | 10,305 | 10,305 | -0.1% | 662,900 | 1兆335億 | +0.21% | 19.78 | 3.62 |
| 03/26 | 10,305 | 10,325 | 10,300 | 10,315 | +0.1% | 377,800 | 1兆345億 | +0.33% | 19.8 | 3.63 |
| 03/25 | 10,320 | 10,325 | 10,295 | 10,305 | -0.05% | 399,400 | 1兆335億 | +0.28% | 19.78 | 3.62 |
| 03/22 | 10,310 | 10,315 | 10,290 | 10,310 | 0% | 525,200 | 1兆340億 | +0.37% | 19.79 | 3.62 |
| 03/21 | 10,325 | 10,335 | 10,305 | 10,310 | -0.19% | 593,400 | 1兆340億 | +0.39% | 19.79 | 3.62 |
| 03/19 | 10,325 | 10,335 | 10,300 | 10,330 | 0% | 497,200 | 1兆360億 | +0.6% | 19.82 | 3.63 |
| 03/18 | 10,325 | 10,340 | 10,315 | 10,330 | +0.19% | 402,800 | 1兆360億 | +0.63% | 19.82 | 3.63 |
| 03/15 | 10,315 | 10,330 | 10,305 | 10,310 | -0.15% | 406,200 | 1兆340億 | +0.48% | 19.79 | 3.62 |
| 03/14 | 10,310 | 10,335 | 10,305 | 10,325 | +0.15% | 546,600 | 1兆355億 | +0.64% | 19.81 | 3.63 |
| 03/13 | 10,305 | 10,315 | 10,295 | 10,310 | +0.1% | 550,600 | 1兆340億 | +1.05% | 19.79 | 3.62 |
| 03/12 | 10,290 | 10,305 | 10,280 | 10,300 | 0% | 434,700 | 1兆330億 | +1.59% | 19.77 | 3.62 |
| 03/11 | 10,290 | 10,305 | 10,280 | 10,300 | +0.15% | 429,000 | 1兆330億 | +2.28% | 19.77 | 3.62 |
| 03/08 | 10,280 | 10,300 | 10,275 | 10,285 | +0.05% | 757,800 | 1兆315億 | +2.81% | 19.74 | 3.61 |
| 03/07 | 10,260 | 10,295 | 10,255 | 10,280 | +0.34% | 617,800 | 1兆310億 | +3.52% | 19.73 | 3.61 |
| 03/06 | 10,260 | 10,280 | 10,240 | 10,245 | -0.29% | 653,000 | 1兆275億 | +3.95% | 19.66 | 3.6 |
| 03/05 | 10,255 | 10,295 | 10,240 | 10,275 | +0.49% | 708,400 | 1兆305億 | +5.03% | 19.72 | 3.61 |
| 03/04 | 10,255 | 10,265 | 10,215 | 10,225 | -0.2% | 1,017,600 | 1兆255億 | +5.38% | 19.62 | 3.59 |
| 03/01 | 10,250 | 10,260 | 10,240 | 10,245 | -0.1% | 456,000 | 1兆275億 | +6.44% | 19.66 | 3.6 |
| 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 |
| 02/27 | 10,260 | 10,265 | 10,235 | 10,240 | -0.15% | 932,500 | 1兆270億 | +9.02% | 19.65 | 3.6 |
| 02/26 | 10,275 | 10,290 | 10,255 | 10,255 | -0.05% | 692,600 | 1兆285億 | +10.1% | 19.68 | 3.6 |
| 02/22 | 10,265 | 10,275 | 10,250 | 10,260 | 0% | 1,043,700 | 1兆290億 | +11.14% | 19.69 | 3.61 |
| 02/21 | 10,265 | 10,275 | 10,250 | 10,260 | +0.05% | 492,800 | 1兆290億 | +12.09% | 19.69 | 3.61 |
| 02/20 | 10,260 | 10,270 | 10,245 | 10,255 | +0.05% | 566,600 | 1兆285億 | +13.08% | 19.68 | 3.6 |
| 02/19 | 10,225 | 10,260 | 10,225 | 10,250 | +0.59% | 402,000 | 1兆280億 | +14.18% | 19.67 | 3.6 |
| 02/16 | 10,215 | 10,245 | 10,190 | 10,190 | -0.29% | 899,100 | 1兆220億 | +14.97% | 19.56 | 3.58 |
| 02/15 | 10,255 | 10,265 | 10,210 | 10,220 | -0.39% | 1,565,400 | 1兆250億 | +16.76% | 19.61 | 3.59 |
| 02/14 | 10,270 | 10,290 | 10,250 | 10,260 | -0.05% | 923,000 | 1兆290億 | +18.79% | 19.69 | 3.61 |
| 02/13 | 10,255 | 10,310 | 10,250 | 10,265 | +0.1% | 1,375,300 | 1兆295億 | +20.48% | 19.7 | 3.61 |
| 02/09 | 10,240 | 10,270 | 10,240 | 10,255 | +0.44% | 1,104,600 | 1兆285億 | +22.1% | 19.68 | 3.6 |
| 02/08 | 10,280 | 10,285 | 10,210 | 10,210 | -0.58% | 2,565,000 | 1兆240億 | +23.35% | 19.59 | 3.59 |
| 02/07 | 10,350 | 10,355 | 10,270 | 10,270 | +15.22% | 4,629,000 | 1兆300億 | +25.86% | 19.71 | 3.61 |
| 02/06 | 8,726 | 8,936 | 8,618 | 8,913 | +2.2% | 325,400 | 8939億7390万 | +10.84% | 17.11 | 3.13 |
| 02/05 | 8,606 | 8,768 | 8,599 | 8,721 | +1.62% | 396,000 | 8747億1630万 | +9.33% | 16.74 | 3.07 |
| 02/02 | 8,680 | 8,694 | 8,506 | 8,582 | -0.6% | 480,700 | 8607億7460万 | +8.34% | 16.47 | 3.02 |
| 02/01 | 8,482 | 8,645 | 8,451 | 8,634 | +2.21% | 519,500 | 8659億9020万 | +9.71% | 16.57 | 3.03 |
| 01/31 | 8,399 | 8,466 | 8,373 | 8,447 | +0.28% | 440,600 | 8472億3410万 | +8.02% | 16.21 | 2.97 |
| 01/30 | 8,450 | 8,554 | 8,394 | 8,423 | +0.11% | 436,700 | 8448億2690万 | +8.4% | 16.16 | 2.96 |
| 01/29 | 8,313 | 8,488 | 8,313 | 8,414 | +1.56% | 470,100 | 8439億2420万 | +9.03% | 16.15 | 2.96 |
| 01/26 | 8,269 | 8,342 | 8,258 | 8,285 | +0.23% | 381,500 | 8309億8550万 | +8.15% | 15.9 | 2.91 |
| 01/25 | 8,250 | 8,279 | 8,155 | 8,266 | +0.3% | 392,000 | 8290億7980万 | +8.66% | 15.86 | 2.91 |
| 01/24 | 8,361 | 8,361 | 8,199 | 8,241 | -1.68% | 532,900 | 8265億7230万 | +9.04% | 15.82 | 2.9 |
| 01/23 | 8,359 | 8,417 | 8,315 | 8,382 | +0.6% | 337,600 | 8407億1460万 | +11.58% | 16.09 | 2.95 |
| 01/22 | 8,271 | 8,341 | 8,218 | 8,332 | +0.96% | 335,800 | 8356億9960万 | +11.58% | 15.99 | 2.93 |
| 01/19 | 8,243 | 8,301 | 8,133 | 8,253 | +0.56% | 532,800 | 8277億7590万 | +11.12% | 15.84 | 2.9 |
| 01/18 | 8,325 | 8,367 | 8,193 | 8,207 | -1% | 634,500 | 8231億6210万 | +11.09% | 15.75 | 2.88 |
| 01/17 | 8,206 | 8,449 | 8,180 | 8,290 | +1.59% | 1,105,700 | 8314億8700万 | +12.79% | 15.91 | 2.91 |
| 01/16 | 8,053 | 8,190 | 8,044 | 8,160 | +2.63% | 1,038,600 | 8184億4800万 | +11.58% | 15.66 | 2.87 |
| 01/15 | 7,645 | 8,048 | 7,645 | 7,951 | +7.55% | 2,150,200 | 7974億8530万 | +9.17% | 15.26 | 2.79 |
| 01/12 | 7,486 | 7,511 | 7,361 | 7,393 | -0.87% | 599,300 | 7415億1790万 | +1.83% | 14.19 | 2.6 |
| 01/11 | 7,360 | 7,461 | 7,310 | 7,458 | +1.94% | 463,300 | 7480億3740万 | +2.78% | 14.31 | 2.62 |
| 01/10 | 7,430 | 7,437 | 7,283 | 7,316 | -0.2% | 568,400 | 7337億9480万 | +0.87% | 14.04 | 2.57 |
| 01/09 | 7,301 | 7,405 | 7,297 | 7,331 | +1.3% | 679,900 | 7352億9930万 | +1.08% | 14.07 | 2.58 |
| 01/05 | 7,231 | 7,243 | 7,165 | 7,237 | +0.39% | 359,600 | 7258億7110万 | -0.29% | 13.89 | 2.54 |
| 01/04 | 7,219 | 7,251 | 7,179 | 7,209 | -1.02% | 353,200 | 7230億6270万 | -0.81% | 13.83 | 2.53 |
| 2023 | ||||||||||
| 12/29 | 7,290 | 7,294 | 7,235 | 7,283 | -0.1% | 144,300 | 7304億8490万 | +0.1% | 13.98 | 2.56 |
| 12/28 | 7,316 | 7,321 | 7,277 | 7,290 | -0.49% | 246,500 | 7311億8700万 | +0.14% | 13.99 | 2.56 |
| 12/27 | 7,300 | 7,340 | 7,289 | 7,326 | +0.08% | 211,500 | 7347億9780万 | +0.63% | 14.06 | 2.57 |
| 12/26 | 7,300 | 7,320 | 7,230 | 7,320 | +0.4% | 160,400 | 7341億9600万 | +0.59% | 14.05 | 2.57 |
| 12/25 | 7,400 | 7,404 | 7,277 | 7,291 | -1.3% | 253,800 | 7312億8730万 | +0.23% | 13.99 | 2.56 |
| 12/22 | 7,240 | 7,420 | 7,208 | 7,387 | +2.68% | 415,200 | 7409億1610万 | +1.54% | 14.18 | 2.6 |
| 12/21 | 7,160 | 7,194 | 7,082 | 7,194 | +1.03% | 291,800 | 7215億5820万 | -1% | 13.81 | 2.53 |
| 12/20 | 6,998 | 7,157 | 6,990 | 7,121 | +1.87% | 300,200 | 7142億3630万 | -1.98% | 13.67 | 2.5 |
| 12/19 | 6,995 | 7,004 | 6,914 | 6,990 | +0.56% | 326,200 | 7010億9700万 | -3.84% | 13.41 | 2.46 |
| 12/18 | 7,000 | 7,034 | 6,859 | 6,951 | -1.25% | 375,600 | 6971億8530万 | -4.51% | 13.34 | 2.44 |
| 12/15 | 7,000 | 7,100 | 6,976 | 7,039 | -0.76% | 500,500 | 7060億1170万 | -3.46% | 13.51 | 2.47 |
| 12/14 | 7,215 | 7,240 | 7,021 | 7,093 | -2.23% | 521,300 | 7114億2790万 | -2.74% | 13.61 | 2.49 |
| 12/13 | 7,384 | 7,387 | 7,254 | 7,255 | -0.86% | 358,900 | 7276億7650万 | -0.56% | 13.92 | 2.55 |
| 12/12 | 7,298 | 7,350 | 7,290 | 7,318 | +0.29% | 231,400 | 7339億9540万 | +0.44% | 14.04 | 2.57 |
| 12/11 | 7,225 | 7,299 | 7,213 | 7,297 | +0.55% | 195,600 | 7318億8910万 | +0.3% | 14 | 2.56 |
| 12/08 | 7,340 | 7,378 | 7,232 | 7,257 | -1.44% | 283,200 | 7278億7710万 | -0.17% | 13.93 | 2.55 |
| 12/07 | 7,349 | 7,380 | 7,308 | 7,363 | -0.59% | 282,000 | 7385億890万 | +1.32% | 14.13 | 2.59 |
| 12/06 | 7,344 | 7,431 | 7,344 | 7,407 | +0.54% | 198,700 | 7429億2210万 | +1.97% | 14.21 | 2.6 |
| 12/05 | 7,347 | 7,394 | 7,307 | 7,367 | +0.93% | 341,900 | 7389億1010万 | +1.6% | 14.14 | 2.59 |
| 12/04 | 7,367 | 7,388 | 7,298 | 7,299 | -1.24% | 246,500 | 7320億8970万 | +0.86% | 14.01 | 2.57 |
| 12/01 | 7,400 | 7,476 | 7,364 | 7,391 | +0.96% | 446,400 | 7413億1730万 | +2.28% | 14.18 | 2.6 |
| 11/30 | 7,382 | 7,384 | 7,268 | 7,321 | -1.67% | 370,500 | 7342億9630万 | +1.57% | 14.05 | 2.62 |
| 11/29 | 7,486 | 7,507 | 7,355 | 7,445 | -0.53% | 430,600 | 7467億3350万 | +3.55% | 14.29 | 2.67 |
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 | 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 |
| 最新 | 10,330 2024/4/25 | 368,500 | 1兆360億 | -0.04% 10,334 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/25 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
2,635円（2002/02/07） - 292%（3.92倍）
10,330円（4/25）