株価チャート
株価
1/29
- 前日 (1/28)
- 7,020
- 始値
- 7,170
- 高値
- 7,200
- 安値
- 6,980
- 終値 +1.99%
- 7,160
- 出来高 +421.43%
- 21,900
乖離率
- 株価（5日）
移動平均値 - -2.19%
7,320 - 株価（25日）
移動平均値 - -5.06%
7,542 - 出来高（5日）
移動平均値 - +85.28%
11,820
2024/08/30～2025/01/29
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 | ||||||||||
| 01/29 | 7,170 | 7,200 | 6,980 | 7,160 | +1.99% | 21,900 | 646億3017万 | -5.06% | 12.38 | 1.5 |
| 01/28 | 6,990 | 7,050 | 6,880 | 7,020 | -4.49% | 4,200 | 633億6645万 | -7.39% | 12.14 | 1.48 |
| 01/27 | 7,520 | 7,520 | 7,350 | 7,350 | -1.21% | 10,200 | 663億4522万 | -3.57% | 12.71 | 1.54 |
| 01/24 | 7,580 | 7,610 | 7,440 | 7,440 | -2.49% | 8,300 | 671億5761万 | -2.77% | 12.87 | 1.56 |
| 01/23 | 7,820 | 7,820 | 7,470 | 7,630 | -1.42% | 14,500 | 688億7266万 | -0.63% | 13.19 | 1.6 |
| 01/22 | 7,400 | 7,800 | 7,400 | 7,740 | +6.03% | 10,100 | 698億6558万 | +0.52% | 13.38 | 1.63 |
| 01/21 | 7,240 | 7,310 | 7,210 | 7,300 | +0.69% | 7,600 | 658億9389万 | -5.37% | 12.62 | 1.53 |
| 01/20 | 7,070 | 7,300 | 7,070 | 7,250 | +2.84% | 8,100 | 654億4256万 | -6.42% | 12.54 | 1.52 |
| 01/17 | 7,010 | 7,130 | 6,930 | 7,050 | -0.28% | 7,600 | 636億3725万 | -9.49% | 12.19 | 1.48 |
| 01/16 | 7,080 | 7,160 | 7,070 | 7,070 | +0.28% | 8,000 | 638億1778万 | -9.71% | 12.23 | 1.49 |
| 01/15 | 7,210 | 7,210 | 7,030 | 7,050 | -2.08% | 8,100 | 636億3725万 | -10.53% | 12.19 | 1.48 |
| 01/14 | 7,410 | 7,410 | 7,160 | 7,200 | -2.96% | 9,500 | 649億9123万 | -9.19% | 12.45 | 1.51 |
| 01/10 | 7,330 | 7,500 | 7,330 | 7,420 | -0.8% | 4,700 | 669億7708万 | -6.92% | 12.83 | 1.56 |
| 01/09 | 7,650 | 7,680 | 7,440 | 7,480 | -2.6% | 21,500 | 675億1867万 | -6.44% | 12.94 | 1.57 |
| 01/08 | 7,790 | 7,790 | 7,610 | 7,680 | -1.66% | 13,700 | 693億2398万 | -4.1% | 13.28 | 1.61 |
| 01/07 | 7,850 | 7,890 | 7,810 | 7,810 | -0.13% | 10,000 | 704億9744万 | -2.5% | 13.51 | 1.64 |
| 01/06 | 7,950 | 8,080 | 7,790 | 7,820 | -1.14% | 10,200 | 705億8770万 | -2.3% | 13.52 | 1.64 |
| 2024 | ||||||||||
| 12/30 | 7,980 | 8,020 | 7,880 | 7,910 | -1.13% | 5,900 | 714億9万 | -1.15% | 13.68 | 1.66 |
| 12/27 | 7,990 | 8,060 | 7,900 | 8,000 | +1.01% | 11,200 | 722億1248万 | -0.11% | 13.83 | 1.68 |
| 12/26 | 7,730 | 7,920 | 7,730 | 7,920 | +3.13% | 5,100 | 714億9036万 | -1.05% | 13.7 | 1.66 |
| 12/25 | 7,850 | 7,850 | 7,610 | 7,680 | -2.29% | 4,700 | 693億2398万 | -4% | 13.28 | 1.61 |
| 12/24 | 7,910 | 7,910 | 7,860 | 7,860 | -0.51% | 4,100 | 709億4876万 | -1.81% | 13.59 | 1.65 |
| 12/23 | 7,870 | 7,990 | 7,860 | 7,900 | +0.89% | 7,100 | 713億983万 | -1.31% | 13.66 | 1.66 |
| 12/20 | 7,960 | 7,990 | 7,830 | 7,830 | -2% | 6,000 | 706億7797万 | -2.17% | 13.54 | 1.65 |
| 12/19 | 7,980 | 8,300 | 7,810 | 7,990 | -1.36% | 18,600 | 721億2222万 | -0.24% | 13.82 | 1.68 |
| 12/18 | 8,080 | 8,170 | 8,060 | 8,100 | +0.25% | 5,400 | 731億1514万 | +1.16% | 14.01 | 1.7 |
| 12/17 | 8,150 | 8,290 | 8,080 | 8,080 | -0.12% | 3,400 | 729億3461万 | +1.04% | 13.97 | 1.7 |
| 12/16 | 8,000 | 8,230 | 8,000 | 8,090 | 0% | 4,000 | 730億2487万 | +1.23% | 13.99 | 1.7 |
| 12/13 | 8,130 | 8,130 | 7,980 | 8,090 | -1.1% | 5,700 | 730億2487万 | +1.25% | 13.99 | 1.7 |
| 12/12 | 8,230 | 8,280 | 8,130 | 8,180 | +1.24% | 6,700 | 738億3726万 | +2.48% | 14.15 | 1.72 |
| 12/11 | 8,280 | 8,280 | 8,080 | 8,080 | -0.74% | 5,300 | 729億3461万 | +1.38% | 13.97 | 1.7 |
| 12/10 | 8,310 | 8,430 | 8,080 | 8,140 | -1.93% | 10,300 | 734億7620万 | +2.2% | 14.08 | 1.71 |
| 12/09 | 8,220 | 8,300 | 8,090 | 8,300 | +2.72% | 6,200 | 749億2045万 | +4.53% | 14.35 | 1.74 |
| 12/06 | 8,320 | 8,320 | 8,080 | 8,080 | -2.88% | 3,500 | 729億3461万 | +2.69% | 13.97 | 1.7 |
| 12/05 | 8,340 | 8,410 | 8,280 | 8,320 | +0.6% | 6,500 | 751億98万 | +7.15% | 14.39 | 1.75 |
| 12/04 | 8,320 | 8,420 | 8,210 | 8,270 | -0.12% | 6,700 | 746億4965万 | +8.02% | 14.3 | 1.74 |
| 12/03 | 8,030 | 8,350 | 8,030 | 8,280 | +3.63% | 20,100 | 747億3992万 | +9.55% | 14.32 | 1.74 |
| 12/02 | 7,940 | 8,080 | 7,900 | 7,990 | +2.57% | 16,100 | 721億2222万 | +7.18% | 13.82 | 1.68 |
| 11/29 | 7,820 | 7,870 | 7,680 | 7,790 | +0.78% | 3,500 | 703億1691万 | +5.76% | 13.47 | 1.64 |
| 11/28 | 7,590 | 7,750 | 7,570 | 7,730 | +0.78% | 14,600 | 697億7531万 | +6.04% | 13.37 | 1.62 |
| 11/27 | 7,760 | 7,760 | 7,590 | 7,670 | -1.16% | 29,500 | 692億3372万 | +6.25% | 13.26 | 1.61 |
| 11/26 | 8,090 | 8,090 | 7,760 | 7,760 | -4.08% | 6,500 | 700億4611万 | +8.52% | 13.42 | 1.63 |
| 11/25 | 7,960 | 8,090 | 7,940 | 8,090 | +2.66% | 26,900 | 730億2487万 | +14.2% | 13.99 | 1.7 |
| 11/22 | 7,970 | 7,970 | 7,860 | 7,880 | +0.77% | 5,900 | 711億2930万 | +12.49% | 13.63 | 1.66 |
| 11/21 | 7,810 | 7,890 | 7,810 | 7,820 | +0.13% | 5,000 | 705億8770万 | +12.81% | 13.52 | 1.64 |
| 11/20 | 7,880 | 8,050 | 7,810 | 7,810 | -0.51% | 14,600 | 704億9744万 | +13.8% | 13.51 | 1.64 |
| 11/19 | 7,900 | 7,900 | 7,780 | 7,850 | -0.38% | 5,700 | 708億5850万 | +15.44% | 13.58 | 1.65 |
| 11/18 | 7,930 | 7,930 | 7,760 | 7,880 | -0.88% | 12,100 | 711億2930万 | +17.09% | 13.63 | 1.66 |
| 11/15 | 7,960 | 8,210 | 7,950 | 7,950 | +0.13% | 29,900 | 717億6115万 | +19.41% | 13.75 | 1.67 |
| 11/14 | 7,880 | 8,120 | 7,880 | 7,940 | +1.15% | 32,300 | 716億7089万 | +20.6% | 13.73 | 1.67 |
| 11/13 | 7,980 | 8,080 | 7,850 | 7,850 | -1.26% | 37,800 | 708億5850万 | +20.55% | 13.58 | 1.65 |
| 11/12 | 8,050 | 8,150 | 7,950 | 7,950 | -1.12% | 34,500 | 717億6115万 | +23.27% | 13.75 | 1.67 |
| 11/11 | 7,910 | 8,120 | 7,910 | 8,040 | +1.64% | 56,800 | 725億7355万 | +25.98% | 13.9 | 1.69 |
| 11/08 | 7,940 | 8,070 | 7,910 | 7,910 | +0.38% | 42,300 | 714億9万 | +25.3% | 13.68 | 1.66 |
| 11/07 | 7,790 | 7,970 | 7,650 | 7,880 | -0.76% | 87,100 | 711億2930万 | +26.1% | 13.63 | 1.66 |
| 11/06 | 7,520 | 7,940 | 7,490 | 7,940 | +5.73% | 271,200 | 716億7089万 | +28.6% | 13.73 | 1.67 |
| 11/05 | 7,460 | 7,510 | 7,390 | 7,510 | +15.36% | 111,700 | 677億8947万 | +23.05% | 12.99 | 1.58 |
| 11/01 | 6,510 | 6,510 | 6,510 | 6,510 | +18.15% | 3,200 | 587億6291万 | +7.46% | 11.26 | 1.37 |
| 10/31 | 5,550 | 5,570 | 5,490 | 5,510 | -1.43% | 4,500 | 497億3635万 | -8.97% | 9.53 | 1.16 |
| 10/30 | 5,750 | 5,830 | 5,460 | 5,590 | -4.12% | 25,000 | 504億5847万 | -8.2% | 9.67 | 1.17 |
| 10/29 | 5,760 | 5,950 | 5,630 | 5,830 | +2.46% | 18,300 | 526億2485万 | -4.77% | 10.08 | 1.23 |
| 10/28 | 5,760 | 5,810 | 5,660 | 5,690 | -1.22% | 5,400 | 513億6113万 | -7.33% | 9.84 | 1.2 |
| 10/25 | 5,900 | 5,940 | 5,660 | 5,760 | -2.54% | 8,200 | 519億9299万 | -6.46% | 9.96 | 1.21 |
| 10/24 | 5,910 | 5,990 | 5,910 | 5,910 | -0.51% | 3,500 | 533億4697万 | -4.07% | 10.22 | 1.24 |
| 10/23 | 5,970 | 6,010 | 5,920 | 5,940 | -0.5% | 4,600 | 536億1777万 | -3.56% | 10.27 | 1.25 |
| 10/22 | 6,180 | 6,180 | 5,970 | 5,970 | -1.97% | 3,700 | 538億8856万 | -3.02% | 10.32 | 1.25 |
| 10/21 | 6,110 | 6,170 | 6,060 | 6,090 | -0.33% | 3,000 | 549億7175万 | -1.01% | 10.53 | 1.28 |
| 10/18 | 6,060 | 6,110 | 6,000 | 6,110 | +0.83% | 5,700 | 551億5228万 | -0.5% | 10.57 | 1.28 |
| 10/17 | 6,090 | 6,140 | 6,050 | 6,060 | -0.49% | 1,900 | 547億95万 | -1.13% | 10.48 | 1.27 |
| 10/16 | 6,240 | 6,240 | 6,060 | 6,090 | -2.56% | 1,500 | 549億7175万 | -0.51% | 10.53 | 1.28 |
| 10/15 | 6,080 | 6,250 | 6,050 | 6,250 | +2.8% | 3,800 | 564億1600万 | +2.27% | 10.81 | 1.31 |
| 10/11 | 6,080 | 6,080 | 6,010 | 6,080 | 0% | 3,000 | 548億8149万 | -0.26% | 10.51 | 1.28 |
| 10/10 | 6,030 | 6,080 | 5,960 | 6,080 | -0.65% | 5,600 | 548億8149万 | -0.16% | 10.51 | 1.28 |
| 10/09 | 6,180 | 6,180 | 6,080 | 6,120 | 0% | 3,500 | 552億4255万 | +0.44% | 10.58 | 1.29 |
| 10/08 | 6,190 | 6,240 | 6,120 | 6,120 | -2.7% | 4,100 | 552億4255万 | +0.48% | 10.58 | 1.29 |
| 10/07 | 6,360 | 6,360 | 6,270 | 6,290 | +0.16% | 3,000 | 567億7706万 | +3.28% | 10.88 | 1.32 |
| 10/04 | 6,310 | 6,340 | 6,230 | 6,280 | -0.48% | 3,300 | 566億8680万 | +3.22% | 10.86 | 1.32 |
| 10/03 | 6,340 | 6,370 | 6,190 | 6,310 | +0.16% | 5,300 | 569億5759万 | +3.77% | 10.91 | 1.33 |
| 10/02 | 6,080 | 6,440 | 6,080 | 6,300 | +5% | 14,400 | 568億6733万 | +3.57% | 10.89 | 1.32 |
| 10/01 | 6,100 | 6,130 | 5,840 | 6,000 | -2.76% | 25,600 | 541億5936万 | -1.3% | 10.38 | 1.26 |
| 09/30 | 6,140 | 6,230 | 6,100 | 6,170 | -3.44% | 9,000 | 556億9388万 | +1.41% | 10.67 | 1.33 |
| 09/27 | 6,480 | 6,600 | 6,340 | 6,390 | +0.16% | 7,000 | 576億7972万 | +5.03% | 11.05 | 1.37 |
| 09/26 | 6,310 | 6,450 | 6,220 | 6,380 | -0.47% | 12,000 | 575億8945万 | +5.02% | 11.03 | 1.37 |
| 09/25 | 6,380 | 6,430 | 6,300 | 6,410 | -0.16% | 8,700 | 578億6025万 | +5.6% | 11.08 | 1.38 |
| 09/24 | 6,280 | 6,450 | 6,280 | 6,420 | +2.39% | 10,200 | 579億5052万 | +5.98% | 11.1 | 1.38 |
| 09/20 | 6,140 | 6,400 | 6,030 | 6,270 | +2.12% | 14,500 | 565億9653万 | +3.7% | 10.84 | 1.35 |
| 09/19 | 5,900 | 6,150 | 5,900 | 6,140 | +5.14% | 4,100 | 554億2308万 | +1.72% | 10.62 | 1.32 |
| 09/18 | 5,770 | 5,900 | 5,770 | 5,840 | -0.51% | 1,300 | 527億1511万 | -3.04% | 10.1 | 1.26 |
| 09/17 | 5,870 | 6,070 | 5,740 | 5,870 | +0.17% | 5,400 | 529億8591万 | -2.6% | 10.15 | 1.26 |
| 09/13 | 5,860 | 5,930 | 5,750 | 5,860 | -0.17% | 2,900 | 528億9564万 | -2.63% | 10.13 | 1.26 |
| 09/12 | 5,870 | 6,010 | 5,800 | 5,870 | +0.86% | 5,200 | 529億8591万 | -2.41% | 10.15 | 1.26 |
| 09/11 | 5,840 | 5,870 | 5,500 | 5,820 | +0.34% | 7,700 | 525億3458万 | -2.97% | 10.06 | 1.25 |
| 09/10 | 5,800 | 5,870 | 5,750 | 5,800 | -1.02% | 1,900 | 523億5405万 | -3.01% | 10.03 | 1.25 |
| 09/09 | 5,850 | 5,880 | 5,600 | 5,860 | +0.17% | 6,100 | 528億9564万 | -1.51% | 10.13 | 1.26 |
| 09/06 | 5,970 | 5,990 | 5,820 | 5,850 | -0.34% | 5,400 | 528億538万 | -1.5% | 10.12 | 1.26 |
| 09/05 | 5,930 | 5,990 | 5,870 | 5,870 | -1.01% | 3,100 | 529億8591万 | -1.48% | 10.15 | 1.26 |
| 09/04 | 6,060 | 6,130 | 5,930 | 5,930 | -3.73% | 9,000 | 535億2750万 | -0.8% | 10.25 | 1.28 |
| 09/03 | 6,060 | 6,220 | 5,980 | 6,160 | +1.65% | 5,300 | 556億361万 | +2.72% | 10.65 | 1.33 |
| 09/02 | 6,190 | 6,190 | 5,990 | 6,060 | -0.49% | 5,900 | 547億95万 | +1.1% | 10.48 | 1.3 |
| 08/30 | 6,110 | 6,170 | 6,090 | 6,090 | -1.14% | 1,900 | 549億7175万 | +1.52% | 10.53 | 1.31 |
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 | |
| 2008年 3月期 | 2,390 478 7/12 | 605 121 1/16 | 1,391,800 6,959,000 7/11 | - | - | +93.2% 7/11 | -21.39% 1/16 |
| 2009年 3月期 | 1,450 290 6/4 | 520 104 3/13 | 269,200 1,346,000 4/3 | - | - | +35.75% 6/4 | -22.33% 10/10 |
| 2010年 3月期 | 1,050 210 5/22 | 605 121 4/3 | 202,400 1,012,000 2/25 | - | - | +18.48% 5/22 | -17.83% 10/5 |
| 2011年 3月期 | 990 198 4/26 | 465 93 3/15 | 126,000 630,000 4/14 | 89億3629万 | 41億9735万 | +21.09% 3/29 | -25.64% 3/15 |
| 2012年 3月期 | 975 195 6/20 | 615 123 11/24 | 100,600 503,000 6/20 | 88億89万 | 55億5133万 | +28.13% 5/1 | -18.03% 8/9 |
| 2013年 3月期 | 1,280 256 3/25 | 745 149 4/18 | 179,800 899,000 4/26 | 115億5399万 | 67億2478万 | +18.72% 7/2 | -12.39% 10/15 |
| 2014年 3月期 | 1,650 330 1/20 | 1,025 205 8/7 | 204,000 1,020,000 1/17 | 148億9382万 | 92億5222万 | +24.24% 1/17 | -11.73% 6/6 |
| 2015年 3月期 | 1,700 340 3/24 | 1,145 229 4/15 | 129,200 646,000 12/8 | 153億4515万 | 103億3541万 | +11.38% 12/9 | -7.66% 10/10 |
| 2016年 3月期 | 1,755 351 6/15 351 6/12 他2件 | 1,300 260 2/12 | 25,800 129,000 7/9 | 158億4161万 | 117億3453万 | +7.26% 3/22 | -11.16% 8/25 |
| 2017年 3月期 | 1,775 355 2/24 355 2/23 | 1,300 260 6/24 | 51,800 259,000 10/27 | 160億2214万 | 117億3453万 | +12.58% 10/28 | -6.53% 4/4 |
| 2018年 3月期 | 2,050 410 1/15 410 6/5 | 1,530 306 4/17 | 42,800 214,000 4/27 | 185億445万 | 138億1063万 | +9.78% 5/30 | -6.84% 2/6 |
| 2019年 3月期 | 2,195 439 6/19 | 1,515 12/25 | 33,800 169,000 4/26 | 198億1330万 | 136億7523万 | +6.96% 2/4 | -11.28% 12/26 |
| 2020年 3月期 | 2,189 1/31 | 1,280 3/17 | 27,000 12/5 | 197億5914万 | 115億5399万 | +20.02% 5/8 | -30.03% 3/17 |
| 2021年 3月期 | 2,516 3/29 | 1,300 4/6 | 44,100 1/29 | 227億1082万 | 117億3452万 | +19.3% 5/11 | -2.93% 7/3 |
| 2022年 3月期 | 2,999 5/27 | 2,400 4/26 4/21 | 18,100 7/30 | 270億7065万 | 216億6374万 | +13.23% 5/27 | -7.85% 1/28 |
| 2023年 3月期 | 3,885 3/31 10/25 | 2,452 5/12 | 42,200 5/26 | 350億6818万 | 221億3312万 | +16.44% 5/30 | -6.41% 12/5 |
| 2024年 3月期 | 6,460 2/26 | 3,555 6/6 6/1 | 34,700 2/26 | 583億1158万 | 320億8942万 | +13.04% 4/24 | -7.76% 4/2 |
年間値上がり率
- 1997/12/29 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/29
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/27 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/27
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 65%（1.65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。
