株価チャート
株価
12/18
- 前日 (12/17)
- 1,844
- 始値
- 1,844
- 高値
- 1,845
- 安値
- 1,843
- 終値 +0.05%
- 1,845
- 出来高 -9.88%
- 7,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,845 - 株価（25日）
移動平均値 - +0.16%
1,842 - 出来高（5日）
移動平均値 - -15.7%
8,660
2025/07/24～2025/12/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 12/18 | 1,844 | 1,845 | 1,843 | 1,845 | +0.05% | 7,300 | 310億4603万 | +0.16% | 22.94 | 1.7 |
| 12/17 | 1,844 | 1,847 | 1,844 | 1,844 | +0.05% | 8,100 | 310億2920万 | +0.11% | 22.93 | 1.7 |
| 12/16 | 1,844 | 1,846 | 1,843 | 1,843 | -0.27% | 11,800 | 310億1238万 | +0.05% | 22.92 | 1.7 |
| 12/15 | 1,843 | 1,848 | 1,843 | 1,848 | +0.05% | 6,700 | 310億9651万 | +0.33% | 22.98 | 1.71 |
| 12/12 | 1,842 | 1,848 | 1,842 | 1,847 | 0% | 9,400 | 310億7969万 | +0.27% | 22.97 | 1.71 |
| 12/11 | 1,842 | 1,847 | 1,842 | 1,847 | 0% | 2,400 | 310億7969万 | +0.27% | 22.97 | 1.71 |
| 12/10 | 1,842 | 1,847 | 1,842 | 1,847 | +0.16% | 10,600 | 310億7969万 | +0.27% | 22.97 | 1.71 |
| 12/09 | 1,841 | 1,847 | 1,841 | 1,844 | +0.11% | 5,000 | 310億2920万 | +0.11% | 22.93 | 1.7 |
| 12/08 | 1,841 | 1,845 | 1,841 | 1,842 | -0.27% | 3,500 | 309億9555万 | 0% | 22.9 | 1.7 |
| 12/05 | 1,841 | 1,847 | 1,841 | 1,847 | +0.05% | 2,400 | 310億7969万 | +0.27% | 22.97 | 1.71 |
| 12/04 | 1,840 | 1,846 | 1,840 | 1,846 | +0.33% | 4,200 | 310億6286万 | +0.22% | 22.95 | 1.7 |
| 12/03 | 1,840 | 1,846 | 1,840 | 1,840 | +0.05% | 10,600 | 309億6190万 | -0.16% | 22.88 | 1.7 |
| 12/02 | 1,840 | 1,844 | 1,836 | 1,839 | -0.05% | 50,000 | 309億4507万 | -0.22% | 22.87 | 1.7 |
| 12/01 | 1,842 | 1,843 | 1,840 | 1,840 | -0.11% | 26,700 | 309億6190万 | -0.16% | 22.88 | 1.7 |
| 11/28 | 1,842 | 1,874 | 1,842 | 1,842 | 0% | 50,500 | 309億9555万 | -0.11% | 22.9 | 1.7 |
| 11/27 | 1,840 | 1,846 | 1,840 | 1,842 | -0.32% | 29,900 | 309億9555万 | -0.11% | 22.9 | 1.7 |
| 11/26 | 1,841 | 1,848 | 1,840 | 1,848 | +0.38% | 12,600 | 310億9651万 | +0.22% | 22.98 | 1.71 |
| 11/25 | 1,839 | 1,841 | 1,838 | 1,841 | +0.16% | 3,500 | 309億7872万 | -0.16% | 22.89 | 1.7 |
| 11/21 | 1,838 | 1,842 | 1,838 | 1,838 | 0% | 3,400 | 309億2824万 | -0.33% | 22.85 | 1.7 |
| 11/20 | 1,838 | 1,842 | 1,838 | 1,838 | +0.05% | 9,200 | 309億2824万 | -0.33% | 22.85 | 1.7 |
| 11/19 | 1,837 | 1,845 | 1,837 | 1,837 | 0% | 16,300 | 309億1141万 | -0.43% | 22.84 | 1.7 |
| 11/18 | 1,833 | 1,840 | 1,833 | 1,837 | +0.22% | 43,700 | 309億1141万 | -0.43% | 22.84 | 1.7 |
| 11/17 | 1,832 | 1,837 | 1,832 | 1,833 | +0.11% | 25,900 | 308億4411万 | -0.65% | 22.79 | 1.69 |
| 11/14 | 1,834 | 1,846 | 1,831 | 1,831 | -0.81% | 84,100 | 308億1045万 | -0.81% | 22.77 | 1.69 |
| 11/13 | 1,846 | 1,847 | 1,846 | 1,846 | 0% | 14,400 | 310億6286万 | 0% | 22.95 | 1.7 |
| 11/12 | 1,847 | 1,847 | 1,846 | 1,846 | -0.05% | 23,100 | 310億6286万 | 0% | 22.95 | 1.7 |
| 11/11 | 1,846 | 1,847 | 1,846 | 1,847 | 0% | 39,000 | 310億7969万 | +0.16% | 22.97 | 1.71 |
| 11/10 | 1,846 | 1,847 | 1,846 | 1,847 | +0.11% | 129,400 | 310億7969万 | +0.87% | 22.97 | 1.71 |
| 11/07 | 1,846 | 1,847 | 1,845 | 1,845 | -0.05% | 146,000 | 310億4603万 | +2.22% | 22.94 | 1.7 |
| 11/06 | 1,847 | 1,847 | 1,846 | 1,846 | -0.05% | 257,800 | 310億6286万 | +3.88% | 22.95 | 1.7 |
| 11/05 | 1,846 | 1,847 | 1,846 | 1,847 | +0.05% | 96,800 | 310億7969万 | +5.54% | 22.97 | 1.71 |
| 11/04 | 1,846 | 1,847 | 1,846 | 1,846 | 0% | 93,900 | 310億6286万 | +7.08% | 22.95 | 1.7 |
| 10/31 | 1,847 | 1,848 | 1,846 | 1,846 | -0.05% | 314,600 | 310億6286万 | +8.72% | 22.95 | 1.7 |
| 10/30 | 1,847 | 1,848 | 1,847 | 1,847 | 0% | 204,000 | 310億7969万 | +10.47% | 22.97 | 1.71 |
| 10/29 | 1,848 | 1,848 | 1,847 | 1,847 | -0.05% | 25,400 | 310億7969万 | +12.21% | 22.97 | 1.71 |
| 10/28 | 1,848 | 1,848 | 1,847 | 1,848 | 0% | 12,900 | 310億9651万 | +14.14% | 22.98 | 1.71 |
| 10/27 | 1,848 | 1,849 | 1,847 | 1,848 | 0% | 306,700 | 310億9651万 | +16.01% | 22.98 | 1.71 |
| 10/24 | 1,848 | 1,848 | 1,847 | 1,848 | 0% | 60,600 | 310億9651万 | +17.93% | 22.98 | 1.71 |
| 10/23 | 1,847 | 1,849 | 1,846 | 1,848 | +0.05% | 192,500 | 310億9651万 | +19.92% | 22.98 | 1.71 |
| 10/22 | 1,846 | 1,848 | 1,846 | 1,847 | 0% | 127,700 | 310億7969万 | +21.91% | 22.97 | 1.71 |
| 10/21 | 1,847 | 1,847 | 1,846 | 1,847 | +0.05% | 59,600 | 310億7969万 | +23.96% | 22.97 | 1.71 |
| 10/20 | 1,847 | 1,847 | 1,846 | 1,846 | 0% | 39,500 | 310億6286万 | +26.09% | 22.95 | 1.7 |
| 10/17 | 1,846 | 1,847 | 1,846 | 1,846 | +0.05% | 56,000 | 310億6286万 | +28.28% | 22.95 | 1.7 |
| 10/16 | 1,846 | 1,847 | 1,845 | 1,845 | 0% | 372,600 | 310億4603万 | +30.48% | 22.94 | 1.7 |
| 10/15 | 1,845 | 1,846 | 1,845 | 1,845 | 0% | 145,400 | 310億4603万 | +32.83% | 22.94 | 1.7 |
| 10/14 | 1,845 | 1,846 | 1,845 | 1,845 | -0.05% | 172,200 | 310億4603万 | +35.36% | 22.94 | 1.7 |
| 10/10 | 1,845 | 1,846 | 1,845 | 1,846 | +0.05% | 259,600 | 310億6286万 | +37.97% | 22.95 | 1.7 |
| 10/09 | 1,846 | 1,846 | 1,845 | 1,845 | 0% | 221,000 | 310億4603万 | +40.63% | 22.94 | 1.7 |
| 10/08 | 1,845 | 1,846 | 1,845 | 1,845 | 0% | 696,100 | 310億4603万 | +43.47% | 22.94 | 1.7 |
| 10/07 | 1,846 | 1,848 | 1,844 | 1,845 | +2.56% | 2,257,300 | 310億4603万 | +46.31% | 22.94 | 1.7 |
| 10/06 | 1,799 | 1,799 | 1,799 | 1,799 | +20.01% | 91,200 | 302億7198万 | +45.55% | 22.37 | 1.66 |
| 10/03 | 1,499 | 1,499 | 1,499 | 1,499 | +25.02% | 28,500 | 252億2385万 | +23.58% | 18.64 | 1.38 |
| 10/02 | 1,146 | 1,199 | 1,145 | 1,199 | +3.63% | 112,400 | 201億7571万 | -0.25% | 14.91 | 1.11 |
| 10/01 | 1,171 | 1,183 | 1,150 | 1,157 | -1.7% | 81,700 | 194億6897万 | -3.82% | 14.39 | 1.07 |
| 09/30 | 1,191 | 1,193 | 1,176 | 1,177 | -1.09% | 42,200 | 198億552万 | -2.4% | 14.64 | 1.09 |
| 09/29 | 1,200 | 1,206 | 1,190 | 1,190 | -0.5% | 29,100 | 200億2427万 | -1.57% | 14.8 | 1.1 |
| 09/26 | 1,195 | 1,200 | 1,190 | 1,196 | -0.08% | 16,200 | 201億2523万 | -1.16% | 14.87 | 1.1 |
| 09/25 | 1,195 | 1,201 | 1,188 | 1,197 | +0.34% | 22,400 | 201億4206万 | -1.16% | 14.88 | 1.11 |
| 09/24 | 1,192 | 1,198 | 1,179 | 1,193 | +0.59% | 21,700 | 200億7475万 | -1.65% | 14.83 | 1.1 |
| 09/22 | 1,188 | 1,201 | 1,184 | 1,186 | +0.08% | 21,700 | 199億5696万 | -2.31% | 14.75 | 1.1 |
| 09/19 | 1,200 | 1,200 | 1,169 | 1,185 | -0.92% | 26,800 | 199億4013万 | -2.47% | 14.73 | 1.09 |
| 09/18 | 1,204 | 1,204 | 1,182 | 1,196 | -0.58% | 11,800 | 201億2523万 | -1.64% | 14.87 | 1.1 |
| 09/17 | 1,201 | 1,208 | 1,195 | 1,203 | 0% | 13,500 | 202億4302万 | -1.07% | 14.96 | 1.11 |
| 09/16 | 1,205 | 1,210 | 1,200 | 1,203 | -0.08% | 21,100 | 202億4302万 | -1.07% | 14.96 | 1.11 |
| 09/12 | 1,209 | 1,209 | 1,199 | 1,204 | +0.08% | 6,800 | 202億5985万 | -1.07% | 14.97 | 1.11 |
| 09/11 | 1,224 | 1,224 | 1,203 | 1,203 | -1.8% | 13,500 | 202億4302万 | -1.15% | 14.96 | 1.11 |
| 09/10 | 1,227 | 1,230 | 1,213 | 1,225 | -0.16% | 9,900 | 206億1322万 | +0.66% | 15.23 | 1.13 |
| 09/09 | 1,213 | 1,232 | 1,213 | 1,227 | +1.24% | 22,900 | 206億4687万 | +0.9% | 15.26 | 1.13 |
| 09/08 | 1,205 | 1,229 | 1,205 | 1,212 | +0.58% | 16,200 | 203億9446万 | -0.33% | 15.07 | 1.12 |
| 09/05 | 1,208 | 1,215 | 1,205 | 1,205 | -0.41% | 19,200 | 202億7667万 | -1.07% | 14.98 | 1.11 |
| 09/04 | 1,200 | 1,216 | 1,200 | 1,210 | +0.83% | 15,200 | 203億6081万 | -0.74% | 15.05 | 1.12 |
| 09/03 | 1,200 | 1,209 | 1,197 | 1,200 | -0.41% | 15,900 | 201億9254万 | -1.64% | 14.92 | 1.11 |
| 09/02 | 1,210 | 1,214 | 1,203 | 1,205 | -0.41% | 20,800 | 202億7667万 | -1.39% | 14.98 | 1.11 |
| 09/01 | 1,217 | 1,241 | 1,207 | 1,210 | -1.39% | 12,300 | 203億6081万 | -1.14% | 15.05 | 1.12 |
| 08/29 | 1,221 | 1,244 | 1,207 | 1,227 | +0.74% | 29,400 | 206億4687万 | +0.16% | 15.26 | 1.13 |
| 08/28 | 1,209 | 1,224 | 1,201 | 1,218 | -0.41% | 35,900 | 204億9543万 | -0.57% | 15.15 | 1.12 |
| 08/27 | 1,226 | 1,228 | 1,217 | 1,223 | -0.24% | 18,700 | 205億7956万 | -0.16% | 15.21 | 1.13 |
| 08/26 | 1,228 | 1,239 | 1,225 | 1,226 | -1.05% | 8,400 | 206億3004万 | +0.33% | 15.24 | 1.13 |
| 08/25 | 1,244 | 1,247 | 1,226 | 1,239 | +0.57% | 22,300 | 208億4880万 | +1.56% | 15.41 | 1.14 |
| 08/22 | 1,223 | 1,251 | 1,223 | 1,232 | +1.48% | 26,400 | 207億3101万 | +1.32% | 15.32 | 1.14 |
| 08/21 | 1,220 | 1,235 | 1,212 | 1,214 | -1.78% | 21,500 | 204億2812万 | +0.17% | 15.1 | 1.12 |
| 08/20 | 1,226 | 1,252 | 1,226 | 1,236 | +0.32% | 27,500 | 207億9832万 | +2.15% | 15.37 | 1.14 |
| 08/19 | 1,235 | 1,250 | 1,231 | 1,232 | -0.24% | 30,200 | 207億3101万 | +2.16% | 15.32 | 1.14 |
| 08/18 | 1,213 | 1,236 | 1,213 | 1,235 | +1.81% | 26,600 | 207億8149万 | +2.83% | 15.36 | 1.14 |
| 08/15 | 1,201 | 1,236 | 1,201 | 1,213 | +1% | 38,700 | 204億1129万 | +1.42% | 15.08 | 1.12 |
| 08/14 | 1,200 | 1,224 | 1,195 | 1,201 | -0.5% | 37,300 | 202億937万 | +0.84% | 14.93 | 1.11 |
| 08/13 | 1,210 | 1,218 | 1,202 | 1,207 | +0.67% | 16,700 | 203億1033万 | +1.68% | 15.01 | 1.11 |
| 08/12 | 1,218 | 1,224 | 1,197 | 1,199 | -1.07% | 29,000 | 201億7571万 | +1.35% | 14.91 | 1.11 |
| 08/08 | 1,210 | 1,223 | 1,203 | 1,212 | +0.75% | 30,900 | 203億9446万 | +2.62% | 15.07 | 1.12 |
| 08/07 | 1,217 | 1,224 | 1,203 | 1,203 | -1.15% | 18,500 | 202億4302万 | +1.86% | 14.96 | 1.11 |
| 08/06 | 1,201 | 1,224 | 1,201 | 1,217 | +1.67% | 24,400 | 204億7860万 | +2.96% | 15.13 | 1.12 |
| 08/05 | 1,241 | 1,246 | 1,192 | 1,197 | -3.31% | 72,300 | 201億4206万 | +1.44% | 14.88 | 1.11 |
| 08/04 | 1,223 | 1,255 | 1,223 | 1,238 | -0.64% | 26,200 | 208億3197万 | +5.09% | 15.39 | 1.14 |
| 08/01 | 1,242 | 1,261 | 1,231 | 1,246 | +0.32% | 30,400 | 209億6659万 | +5.95% | 15.49 | 1.15 |
| 07/31 | 1,241 | 1,251 | 1,225 | 1,242 | +0.16% | 59,800 | 208億9928万 | +5.97% | 15.44 | 1.15 |
| 07/30 | 1,235 | 1,246 | 1,227 | 1,240 | -0.24% | 45,400 | 208億6562万 | +6.16% | 15.42 | 1.15 |
| 07/29 | 1,259 | 1,259 | 1,235 | 1,243 | -0.88% | 48,400 | 209億1611万 | +6.7% | 15.46 | 1.15 |
| 07/28 | 1,249 | 1,259 | 1,239 | 1,254 | +1.21% | 62,500 | 211億120万 | +8.1% | 15.59 | 1.16 |
| 07/25 | 1,228 | 1,253 | 1,228 | 1,239 | +1.31% | 61,700 | 208億4880万 | +7.27% | 15.41 | 1.14 |
| 07/24 | 1,214 | 1,247 | 1,214 | 1,223 | +1.66% | 73,700 | 205億7956万 | +6.44% | 15.21 | 1.13 |
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 | 1,350 324,000 3/4 | 427 102,500 10/10 | 349,680 1,457 6/30 | - | - | +28.05% 11/5 | -40.54% 10/9 |
| 2010年 2月期 | 854 205,000 6/8 | 458 110,000 11/30 | 135,120 563 11/30 | - | - | +14.46% 6/8 | -19.71% 10/2 |
| 2011年 2月期 | 554 133,000 4/13 | 225 53,900 10/14 | 169,680 707 12/10 | 79億6177万 | 32億2661万 | +90.69% 3/25 | -18.61% 9/28 |
| 2012年 2月期 | 1,113 267,000 4/15 | 313 75,200 3/15 | 3,451,680 14,382 4/13 | 159億8342万 | 45億169万 | +55.84% 4/15 | -15.7% 11/21 |
| 2013年 2月期 | 868 208,400 3/13 | 434 104,100 11/14 | 1,896,480 7,902 3/13 | 124億7544万 | 62億3173万 | +19.8% 12/19 | -18.44% 6/1 |
| 2014年 2月期 | 878 2,107 10/23 | 528 126,700 6/27 126,600 6/25 | 391,440 163,100 2/5 | 126億1313万 | 75億7865万 | +22.02% 7/10 | -19.43% 6/14 |
| 2015年 2月期 | 872 2,092 9/29 | 606 1,455 5/21 | 507,840 211,600 7/3 | 146億1533万 | 101億6506万 | +15.67% 9/29 | -11.53% 10/16 |
| 2016年 2月期 | 1,227 1,472 9/2 | 728 1,746 4/8 | 880,800 367,000 8/12 | 205億6766万 | 121億9807万 | +21.51% 8/12 | -17.56% 2/12 |
| 2017年 2月期 | 1,442 1,730 2/13 | 797 956 4/7 | 403,920 336,600 4/7 | 241億7259万 | 133億5780万 | +13.64% 7/29 | -12.98% 6/16 |
| 2018年 2月期 | 1,483 7/27 | 1,022 2/9 | 193,200 7/24 | 249億5461万 | 171億9731万 | +8.9% 4/14 | -15.58% 2/9 |
| 2019年 2月期 | 1,239 4/6 | 525 12/25 | 370,700 4/6 | 208億4880万 | 88億3423万 | +8.44% 6/11 | -31.91% 12/25 |
| 2020年 2月期 | 1,243 1/23 | 600 4/24 | 598,800 1/7 | 209億1611万 | 100億9627万 | +16.61% 11/5 | -28.55% 3/13 |
| 2021年 2月期 | 1,134 4/30 | 631 3/17 | 368,000 1/6 | 190億8195万 | 106億1791万 | +22.33% 4/30 | -20.53% 7/31 |
| 2022年 2月期 | 2,040 10/7 | 760 3/12 | 1,141,700 9/21 | 343億2732万 | 127億8861万 | +35.27% 9/24 | -20.08% 1/19 |
| 2023年 2月期 | 1,319 4/5 | 766 11/8 | 1,084,200 4/6 | 221億9497万 | 128億8957万 | +16.02% 1/26 | -17.59% 4/18 |
| 2024年 2月期 | 1,445 7/14 | 793 4/7 | 3,169,000 7/3 | 243億1518万 | 133億4390万 | +26.21% 7/3 | -16.68% 10/19 |
| 2025年 2月期 | 1,430 12/25 | 856 4/30 | 1,264,400 4/5 | 240億6278万 | 144億401万 | +12.96% 9/19 | -13.04% 4/4 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -30%（0.7倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 148%（2.48倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 110%（2.1倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 130%（2.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/18 vs 2024/12/30
- 36%（1.36倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
