株価チャート

株価

12/22

前日 (12/19): 1,124
始値: 1,124
高値: 1,125
安値: 1,124
終値 ±0%: 1,124
出来高 -5.19%: 51,100

乖離率

株価（5日） 移動平均値: 0%
1,124
株価（25日） 移動平均値: +0.09%
1,123
出来高（5日） 移動平均値: +54.57%
33,060

2025/07/28～2025/12/22

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
12/22	1,124	1,125	1,124	1,124	0%	51,100	526億8412万	+0.09%	31.09	4.4
12/19	1,124	1,125	1,124	1,124	0%	53,900	526億8412万	+0.09%	31.09	4.4
12/18	1,124	1,125	1,124	1,124	0%	13,600	526億8412万	+0.09%	31.09	4.4
12/17	1,124	1,126	1,124	1,124	0%	32,500	526億8412万	+0.09%	31.09	4.4
12/16	1,124	1,125	1,124	1,124	0%	14,200	526億8412万	+0.18%	31.09	4.4
12/15	1,123	1,125	1,123	1,124	0%	36,000	526億8412万	+0.18%	31.09	4.4
12/12	1,124	1,125	1,124	1,124	+0.09%	10,800	526億8412万	+0.18%	31.09	4.4
12/11	1,123	1,124	1,123	1,123	-0.09%	47,700	526億3725万	+0.09%	31.06	4.4
12/10	1,123	1,124	1,123	1,124	+0.09%	6,500	526億8412万	+0.09%	31.09	4.4
12/09	1,123	1,124	1,123	1,123	0%	8,100	526億3725万	0%	31.06	4.4
12/08	1,122	1,124	1,121	1,123	+0.09%	46,400	526億3725万	0%	31.06	4.4
12/05	1,122	1,124	1,122	1,122	0%	22,700	525億9038万	-0.09%	31.03	4.4
12/04	1,121	1,123	1,121	1,122	+0.09%	19,400	525億9038万	-0.09%	31.03	4.4
12/03	1,121	1,122	1,121	1,121	0%	41,100	525億4351万	-0.18%	31	4.39
12/02	1,121	1,122	1,120	1,121	0%	137,300	525億4351万	-0.18%	31	4.39
12/01	1,121	1,123	1,121	1,121	-0.09%	191,400	525億4351万	-0.18%	31	4.39
11/28	1,121	1,122	1,121	1,122	+0.18%	196,400	525億9038万	-0.09%	31.03	4.4
11/27	1,120	1,121	1,120	1,120	-0.09%	221,400	524億9664万	-0.27%	30.97	4.39
11/26	1,123	1,123	1,121	1,121	-0.09%	66,700	525億4351万	-0.18%	31	4.39
11/25	1,123	1,125	1,122	1,122	0%	51,600	525億9038万	-0.18%	31.03	4.4
11/21	1,123	1,124	1,122	1,122	-0.09%	56,200	525億9038万	-0.18%	31.03	4.4
11/20	1,123	1,124	1,123	1,123	0%	51,000	526億3725万	-0.09%	31.06	4.4
11/19	1,123	1,124	1,122	1,123	0%	96,700	526億3725万	-0.09%	31.06	4.4
11/18	1,123	1,124	1,123	1,123	0%	80,400	526億3725万	-0.09%	31.06	4.4
11/17	1,124	1,124	1,123	1,123	+0.09%	58,100	526億3725万	-0.09%	31.06	4.4
11/14	1,123	1,124	1,122	1,122	-0.09%	96,000	525億9038万	-0.18%	31.03	4.4
11/13	1,123	1,125	1,123	1,123	0%	107,300	526億3725万	-0.09%	31.06	4.4
11/12	1,123	1,124	1,123	1,123	0%	94,100	526億3725万	-0.09%	31.06	4.4
11/11	1,123	1,124	1,123	1,123	-0.09%	62,300	526億3725万	-0.09%	31.06	4.4
11/10	1,124	1,125	1,124	1,124	0%	82,000	526億8412万	0%	31.09	4.4
11/07	1,124	1,125	1,124	1,124	0%	23,400	526億8412万	0%	31.09	4.4
11/06	1,124	1,125	1,124	1,124	0%	18,400	526億8412万	0%	31.09	4.4
11/05	1,124	1,125	1,124	1,124	0%	70,500	526億8412万	+0.09%	31.09	4.4
11/04	1,124	1,125	1,124	1,124	0%	72,200	526億8412万	+0.09%	31.09	4.4
10/31	1,124	1,125	1,124	1,124	0%	93,400	526億8412万	+0.09%	31.09	4.4
10/30	1,124	1,125	1,124	1,124	0%	1,697,600	526億8412万	+0.09%	31.09	4.4
10/29	1,124	1,125	1,124	1,124	0%	52,700	526億8412万	+0.09%	31.09	4.4
10/28	1,124	1,125	1,124	1,124	0%	93,100	526億8412万	+0.09%	31.09	4.4
10/27	1,124	1,125	1,124	1,124	-0.09%	63,500	526億8412万	+0.09%	31.09	4.4
10/24	1,124	1,125	1,124	1,125	+0.09%	55,400	527億3100万	+0.18%	31.11	4.41
10/23	1,124	1,125	1,124	1,124	0%	92,000	526億8412万	0%	31.09	4.4
10/22	1,124	1,125	1,124	1,124	0%	17,800	526億8412万	0%	31.09	4.4
10/21	1,125	1,125	1,123	1,124	-0.09%	83,600	526億8412万	0%	31.09	4.4
10/20	1,124	1,125	1,124	1,125	+0.09%	29,000	527億3100万	+0.09%	31.11	4.41
10/17	1,125	1,125	1,123	1,124	0%	55,300	526億8412万	0%	31.09	4.4
10/16	1,124	1,125	1,123	1,124	+0.09%	86,700	526億8412万	0%	31.09	4.4
10/15	1,125	1,126	1,122	1,123	-0.09%	152,500	526億3725万	-0.09%	31.06	4.4
10/14	1,123	1,125	1,123	1,124	0%	109,900	526億8412万	0%	31.09	4.4
10/10	1,123	1,124	1,123	1,124	0%	33,700	526億8412万	-0.09%	31.09	4.4
10/09	1,123	1,124	1,123	1,124	+0.09%	74,400	526億8412万	-0.09%	31.09	4.4
10/08	1,125	1,126	1,123	1,123	-0.09%	70,200	526億3725万	-0.18%	31.06	4.4
10/07	1,125	1,125	1,123	1,124	-0.09%	84,300	526億8412万	-0.09%	31.09	4.4
10/06	1,122	1,125	1,121	1,125	+0.27%	216,400	527億3100万	-0.09%	31.11	4.41
10/03	1,121	1,123	1,120	1,122	+0.18%	366,500	525億9038万	-0.44%	31.03	4.4
10/02	1,121	1,122	1,120	1,120	-0.18%	246,800	524億9664万	-0.62%	30.97	4.39
10/01	1,119	1,122	1,118	1,122	+0.36%	397,300	525億9038万	-0.53%	31.03	4.4
09/30	1,113	1,122	1,110	1,118	+0.27%	172,100	524億289万	-0.89%	30.92	4.38
09/29	1,113	1,119	1,110	1,115	+0.09%	461,400	522億6228万	-1.15%	30.84	4.37
09/26	1,121	1,121	1,076	1,114	-1.07%	770,000	522億1540万	-1.24%	30.81	4.36
09/25	1,127	1,128	1,126	1,126	-0.09%	668,300	527億7787万	-0.27%	31.14	4.41
09/24	1,128	1,128	1,127	1,127	0%	204,000	528億2474万	-0.18%	31.17	4.41
09/22	1,128	1,128	1,127	1,127	-0.09%	223,400	528億2474万	-0.18%	31.17	4.41
09/19	1,128	1,128	1,127	1,128	0%	217,300	528億7161万	+0.18%	31.2	4.42
09/18	1,128	1,129	1,127	1,128	-0.09%	510,700	528億7161万	+0.89%	31.2	4.42
09/17	1,127	1,129	1,127	1,129	+0.18%	421,100	529億1848万	+2.26%	31.22	4.42
09/16	1,128	1,128	1,127	1,127	0%	221,800	528億2474万	+3.49%	31.17	4.41
09/12	1,128	1,128	1,127	1,127	0%	246,800	528億2474万	+4.93%	31.17	4.41
09/11	1,128	1,128	1,127	1,127	0%	214,200	528億2474万	+6.32%	31.17	4.41
09/10	1,127	1,128	1,127	1,127	0%	91,000	528億2474万	+7.95%	31.17	4.41
09/09	1,127	1,128	1,127	1,127	0%	110,700	528億2474万	+9.42%	31.17	4.41
09/08	1,129	1,130	1,127	1,127	-0.09%	576,300	528億2474万	+11.03%	31.17	4.41
09/05	1,129	1,130	1,128	1,128	+0.09%	253,600	528億7161万	+12.69%	31.2	4.42
09/04	1,128	1,130	1,127	1,127	-0.09%	183,500	528億2474万	+14.18%	31.17	4.41
09/03	1,127	1,128	1,127	1,128	+0.09%	144,300	528億7161万	+16.05%	31.2	4.42
09/02	1,131	1,132	1,127	1,127	-0.44%	329,200	528億2474万	+17.89%	31.17	4.41
09/01	1,140	1,142	1,131	1,132	-1.39%	343,900	530億5910万	+20.3%	31.31	4.43
08/29	1,145	1,155	1,141	1,148	-0.17%	363,400	538億905万	+23.97%	31.75	4.5
08/28	1,131	1,155	1,131	1,150	+2.04%	975,600	539億280万	+26.51%	31.8	4.51
08/27	1,127	1,127	1,126	1,127	+0.09%	165,800	528億2474万	+26.35%	31.17	4.41
08/26	1,127	1,127	1,126	1,126	0%	205,100	527億7787万	+28.54%	31.14	4.41
08/25	1,126	1,128	1,126	1,126	-0.09%	466,900	527億7787万	+30.93%	31.14	4.41
08/22	1,125	1,129	1,125	1,127	+0.18%	724,400	528億2474万	+33.53%	31.17	4.41
08/21	1,125	1,126	1,125	1,125	-0.09%	289,100	527億3100万	+36.03%	31.11	4.41
08/20	1,125	1,126	1,125	1,126	+0.09%	244,900	527億7787万	+39.01%	31.14	4.41
08/19	1,126	1,127	1,125	1,125	0%	1,556,900	527億3100万	+41.87%	31.11	4.41
08/18	1,126	1,129	1,124	1,125	+5.44%	4,101,900	527億3100万	+44.97%	31.11	4.41
08/15	1,067	1,067	1,067	1,067	+16.36%	87,600	500億1242万	+40.77%	29.51	4.18
08/14	917	917	917	917	+19.56%	87,800	429億8162万	+23.42%	25.36	3.59
08/13	770	774	755	767	-0.13%	136,000	359億5082万	+4.64%	21.21	3
08/12	762	783	758	768	+1.32%	211,600	359億9769万	+5.21%	21.24	3.01
08/08	759	763	749	758	+0.13%	128,400	355億2897万	+4.26%	20.96	2.97
08/07	748	767	748	757	+1.61%	201,300	354億8210万	+4.56%	20.94	2.97
08/06	759	760	743	745	-1.84%	128,000	349億1964万	+3.33%	20.6	2.92
08/05	769	769	741	759	-0.39%	156,500	355億7584万	+5.56%	20.99	2.97
08/04	760	771	760	762	-1.68%	120,800	357億1646万	+6.42%	21.07	2.99
08/01	775	787	774	775	+0.78%	134,200	363億2580万	+8.7%	21.43	3.04
07/31	762	780	755	769	+1.32%	244,600	360億4456万	+8.31%	21.27	3.01
07/30	741	759	737	759	+2.43%	628,500	355億7584万	+7.36%	20.99	2.97
07/29	736	747	736	741	-0.4%	162,900	347億3215万	+5.11%	20.49	2.9
07/28	751	752	731	744	-1.06%	162,100	348億7276万	+5.83%	20.58	2.91

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
2008年 3月期	405 324,000 4/26	82 65,500 3/17	38,756,800 48,446 4/25	-	-	+20.57% 10/30	-36.73% 2/12
2009年 3月期	119 94,900 5/30 95,500 5/29	32 25,900 2/9 25,200 2/5	1,642,400 2,053 5/29	-	-	+45.65% 2/24	-29.15% 10/30
2010年 3月期	93 74,000 8/13 74,200 8/12	53 42,700 11/11 42,500 11/5	339,200 424 2/18	-	-	+21.4% 7/27	-18.4% 10/2
2011年 3月期	72 57,800 3/14	19 15,400 11/8 15,300 11/5 他3件	1,680,800 2,101 12/10	30億2987万	7億8682万	+58.96% 11/15	-28.02% 5/26
2012年 3月期	69 54,800 4/1	30 24,000 10/13	464,800 581 3/1	28億7261万	12億5808万	+54.08% 12/12	-20.79% 10/13
2013年 3月期	62 49,800 8/17	31 25,190 8/8	1,496,000 1,870 3/21	26億1051万	13億2045万	+43.74% 8/17	-24.54% 8/3
2014年 3月期	259 2,072 11/28	40 322 9/25	21,381,600 2,672,700 11/28	113億8356万	16億8792万	+254.19% 11/28	-21.09% 6/6
2015年 12月期	217 1,733 2/18	91 730 12/25	9,694,400 1,211,800 2/18	95億2110万	40億1149万	+54.69% 2/17	-19.47% 1/21
2016年 12月期	116 924 4/14	68 540 2/24	3,356,000 419,500 3/31	50億7756万	29億8296万	+34.97% 4/1	-16.83% 6/27
2017年 12月期	362 1,449 12/26	93 740 2/3	20,628,800 2,578,600 5/22	160億855万	40億8776万	+77.53% 5/22	-18.95% 8/21
2018年 12月期	362 1,448 1/25	168 671 12/25	6,182,400 1,545,600 9/12	159億9750万	74億1320万	+21.3% 9/12	-25.48% 2/14
2019年 12月期	267 1,066 1/21	142 568 8/6	2,676,000 669,000 1/21	117億7716万	62億7526万	+21.92% 11/22	-17.29% 5/14
2020年 12月期	1,605 6,420 12/2	134 537 3/19	7,405,600 1,851,400 11/16	709億2816万	59億3277万	+51.76% 8/18	-26.48% 3/13
2021年 12月期	2,515 10,060 6/18	956 12/20	3,692,800 923,200 8/16	1111億4288万	448億963万	+43.04% 5/26	-25.52% 8/16
2022年 12月期	1,510 10/26	659 3/15	3,951,900 4/11	707億7672万	308億8864万	+26.28% 4/8	-15.25% 5/12
2023年 12月期	1,276 2/15	668 11/17	3,214,200 12/28	598億867万	313億1049万	+28.8% 12/28	-18.21% 2/2
2024年 12月期	1,085 1/4	405 8/5	2,717,700 2/15	508億5612万	189億8316万	+24.36% 8/27	-23.47% 8/5