株価チャート
株価
1/23
- 前日 (1/22)
- 1,772
- 始値
- 1,777
- 高値
- 1,777
- 安値
- 1,756
- 終値 +0.17%
- 1,775
- 出来高 +56.34%
- 11,100
乖離率
- 株価（5日）
移動平均値 - +0.8%
1,761 - 株価（25日）
移動平均値 - -1.88%
1,809 - 出来高（5日）
移動平均値 - -11.62%
12,560
2024/08/26～2025/01/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 01/23 | 1,777 | 1,777 | 1,756 | 1,775 | +0.17% | 11,100 | 122億9081万 | -1.88% | 12.53 | 1.42 |
| 01/22 | 1,764 | 1,774 | 1,758 | 1,772 | +0.68% | 7,100 | 122億7003万 | -2.15% | 12.51 | 1.41 |
| 01/21 | 1,758 | 1,760 | 1,745 | 1,760 | +0.23% | 7,800 | 121億8694万 | -2.98% | 12.43 | 1.4 |
| 01/20 | 1,747 | 1,764 | 1,745 | 1,756 | +0.8% | 11,800 | 121億5924万 | -3.36% | 12.4 | 1.4 |
| 01/17 | 1,762 | 1,762 | 1,734 | 1,742 | -1.14% | 25,000 | 120億6230万 | -4.34% | 12.3 | 1.39 |
| 01/16 | 1,800 | 1,800 | 1,762 | 1,762 | -2.22% | 24,200 | 122億79万 | -3.4% | 12.44 | 1.41 |
| 01/15 | 1,816 | 1,816 | 1,793 | 1,802 | -0.83% | 17,000 | 124億7776万 | -1.37% | 12.72 | 1.44 |
| 01/14 | 1,818 | 1,822 | 1,807 | 1,817 | +0.39% | 13,900 | 125億8163万 | -0.6% | 12.83 | 1.45 |
| 01/10 | 1,812 | 1,812 | 1,805 | 1,810 | +0.06% | 7,200 | 125億3316万 | -0.98% | 12.78 | 1.44 |
| 01/09 | 1,814 | 1,814 | 1,803 | 1,809 | -0.06% | 6,900 | 125億2623万 | -1.09% | 12.77 | 1.44 |
| 01/08 | 1,828 | 1,828 | 1,808 | 1,810 | -0.77% | 10,900 | 125億3316万 | -1.04% | 12.78 | 1.44 |
| 01/07 | 1,822 | 1,827 | 1,815 | 1,824 | +0.39% | 12,900 | 126億3010万 | -0.27% | 12.88 | 1.45 |
| 01/06 | 1,820 | 1,820 | 1,800 | 1,817 | +0.33% | 18,100 | 125億8163万 | -0.6% | 12.83 | 1.45 |
| 2024 | ||||||||||
| 12/30 | 1,820 | 1,820 | 1,802 | 1,811 | -0.33% | 9,200 | 125億4008万 | -0.93% | 12.79 | 1.44 |
| 12/27 | 1,800 | 1,817 | 1,787 | 1,817 | -1.14% | 15,600 | 125億8163万 | -0.66% | 12.83 | 1.45 |
| 12/26 | 1,850 | 1,850 | 1,833 | 1,838 | 0% | 24,800 | 127億2704万 | +0.49% | 12.98 | 1.47 |
| 12/25 | 1,834 | 1,838 | 1,824 | 1,838 | +0.22% | 10,300 | 127億2704万 | +0.55% | 12.98 | 1.47 |
| 12/24 | 1,836 | 1,839 | 1,832 | 1,834 | +0.11% | 8,000 | 126億9934万 | +0.38% | 12.95 | 1.46 |
| 12/23 | 1,840 | 1,840 | 1,832 | 1,832 | -0.11% | 7,800 | 126億8550万 | +0.33% | 12.93 | 1.46 |
| 12/20 | 1,835 | 1,835 | 1,830 | 1,834 | +0.16% | 3,100 | 126億9934万 | +0.44% | 12.95 | 1.46 |
| 12/19 | 1,829 | 1,835 | 1,826 | 1,831 | +0.27% | 2,400 | 126億7857万 | +0.27% | 12.93 | 1.46 |
| 12/18 | 1,837 | 1,837 | 1,826 | 1,826 | -0.6% | 8,200 | 126億4395万 | 0% | 12.89 | 1.46 |
| 12/17 | 1,836 | 1,840 | 1,834 | 1,837 | -0.16% | 5,800 | 127億2012万 | +0.6% | 12.97 | 1.46 |
| 12/16 | 1,831 | 1,840 | 1,831 | 1,840 | +0.27% | 5,900 | 127億4089万 | +0.77% | 12.99 | 1.47 |
| 12/13 | 1,835 | 1,840 | 1,833 | 1,835 | +0.11% | 5,100 | 127億627万 | +0.49% | 12.95 | 1.46 |
| 12/12 | 1,834 | 1,838 | 1,832 | 1,833 | -0.27% | 4,800 | 126億9242万 | +0.44% | 12.94 | 1.46 |
| 12/11 | 1,837 | 1,839 | 1,832 | 1,838 | -0.11% | 4,900 | 127億2704万 | +0.77% | 12.98 | 1.47 |
| 12/10 | 1,840 | 1,840 | 1,833 | 1,840 | 0% | 5,000 | 127億4089万 | +0.99% | 12.99 | 1.47 |
| 12/09 | 1,845 | 1,845 | 1,829 | 1,840 | +0.55% | 14,100 | 127億4089万 | +1.1% | 12.99 | 1.47 |
| 12/06 | 1,829 | 1,832 | 1,828 | 1,830 | +0.27% | 4,600 | 126億7165万 | +0.72% | 12.92 | 1.46 |
| 12/05 | 1,830 | 1,830 | 1,821 | 1,825 | -0.05% | 7,300 | 126億3703万 | +0.55% | 12.88 | 1.46 |
| 12/04 | 1,834 | 1,834 | 1,819 | 1,826 | +0.11% | 8,000 | 126億4395万 | +0.83% | 12.89 | 1.46 |
| 12/03 | 1,820 | 1,829 | 1,814 | 1,824 | -0.05% | 9,900 | 126億3010万 | +0.83% | 12.88 | 1.45 |
| 12/02 | 1,817 | 1,825 | 1,816 | 1,825 | +0.44% | 5,200 | 126億3703万 | +1.05% | 12.88 | 1.46 |
| 11/29 | 1,811 | 1,823 | 1,811 | 1,817 | +0.5% | 2,900 | 125億8163万 | +0.78% | 12.83 | 1.45 |
| 11/28 | 1,808 | 1,821 | 1,804 | 1,808 | +0.28% | 10,800 | 125億1931万 | +0.44% | 12.76 | 1.44 |
| 11/27 | 1,819 | 1,826 | 1,800 | 1,803 | -0.72% | 16,000 | 124億8469万 | +0.28% | 12.73 | 1.44 |
| 11/26 | 1,830 | 1,830 | 1,811 | 1,816 | -0.77% | 8,000 | 125億7471万 | +1.06% | 12.82 | 1.45 |
| 11/25 | 1,828 | 1,834 | 1,822 | 1,830 | +0.55% | 5,000 | 126億7165万 | +1.95% | 12.92 | 1.46 |
| 11/22 | 1,815 | 1,822 | 1,815 | 1,820 | +0.33% | 3,700 | 126億240万 | +1.45% | 12.85 | 1.45 |
| 11/21 | 1,817 | 1,817 | 1,813 | 1,814 | 0% | 1,500 | 125億6086万 | +1.17% | 12.81 | 1.45 |
| 11/20 | 1,818 | 1,820 | 1,814 | 1,814 | -0.11% | 1,700 | 125億6086万 | +1.23% | 12.81 | 1.45 |
| 11/19 | 1,829 | 1,829 | 1,816 | 1,816 | -0.77% | 3,800 | 125億7471万 | +1.4% | 12.82 | 1.45 |
| 11/18 | 1,832 | 1,832 | 1,823 | 1,830 | 0% | 2,700 | 126億7165万 | +2.23% | 12.92 | 1.46 |
| 11/15 | 1,829 | 1,830 | 1,825 | 1,830 | +0.05% | 7,400 | 126億7165万 | +2.29% | 12.92 | 1.46 |
| 11/14 | 1,823 | 1,829 | 1,823 | 1,829 | +0.38% | 1,800 | 126億6472万 | +2.24% | 12.91 | 1.46 |
| 11/13 | 1,827 | 1,828 | 1,820 | 1,822 | -0.82% | 3,400 | 126億1625万 | +1.84% | 12.86 | 1.45 |
| 11/12 | 1,843 | 1,843 | 1,822 | 1,837 | -0.16% | 5,600 | 127億2012万 | +2.63% | 12.97 | 1.46 |
| 11/11 | 1,840 | 1,840 | 1,816 | 1,840 | +1.38% | 6,900 | 127億4089万 | +2.79% | 12.99 | 1.47 |
| 11/08 | 1,804 | 1,815 | 1,802 | 1,815 | +0.78% | 5,200 | 125億6778万 | +1.45% | 12.81 | 1.45 |
| 11/07 | 1,800 | 1,802 | 1,795 | 1,801 | +0.33% | 4,900 | 124億7084万 | +0.67% | 12.71 | 1.44 |
| 11/06 | 1,801 | 1,801 | 1,784 | 1,795 | +0.28% | 6,300 | 124億2929万 | +0.28% | 12.67 | 1.43 |
| 11/05 | 1,805 | 1,805 | 1,777 | 1,790 | +0.9% | 5,200 | 123億9467万 | -0.06% | 12.64 | 1.43 |
| 11/01 | 1,758 | 1,779 | 1,758 | 1,774 | +0.62% | 6,200 | 122億8388万 | -1.06% | 12.52 | 1.41 |
| 10/31 | 1,743 | 1,763 | 1,736 | 1,763 | +1.38% | 6,600 | 122億771万 | -1.84% | 12.45 | 1.41 |
| 10/30 | 1,751 | 1,760 | 1,730 | 1,739 | -1.58% | 56,300 | 120億4153万 | -3.28% | 12.28 | 1.39 |
| 10/29 | 1,759 | 1,774 | 1,751 | 1,767 | +0.68% | 7,200 | 122億3541万 | -1.89% | 12.47 | 1.41 |
| 10/28 | 1,739 | 1,755 | 1,739 | 1,755 | +0.86% | 10,700 | 121億5232万 | -2.66% | 12.39 | 1.4 |
| 10/25 | 1,749 | 1,749 | 1,730 | 1,740 | -0.23% | 9,500 | 120億4845万 | -3.6% | 12.28 | 1.39 |
| 10/24 | 1,755 | 1,757 | 1,741 | 1,744 | -0.8% | 13,500 | 120億7615万 | -3.49% | 12.31 | 1.39 |
| 10/23 | 1,775 | 1,775 | 1,751 | 1,758 | -1.01% | 11,500 | 121億7309万 | -2.87% | 12.41 | 1.4 |
| 10/22 | 1,787 | 1,787 | 1,766 | 1,776 | -0.62% | 10,000 | 122億9773万 | -1.99% | 12.54 | 1.42 |
| 10/21 | 1,790 | 1,796 | 1,783 | 1,787 | 0% | 5,700 | 123億7390万 | -1.49% | 12.62 | 1.43 |
| 10/18 | 1,797 | 1,800 | 1,786 | 1,787 | -0.39% | 6,600 | 123億7390万 | -1.49% | 12.62 | 1.43 |
| 10/17 | 1,798 | 1,798 | 1,791 | 1,794 | -0.06% | 4,400 | 124億2237万 | -1.21% | 12.67 | 1.43 |
| 10/16 | 1,794 | 1,804 | 1,792 | 1,795 | -0.22% | 8,600 | 124億2929万 | -1.27% | 12.67 | 1.43 |
| 10/15 | 1,800 | 1,807 | 1,799 | 1,799 | +0.39% | 7,400 | 124億5699万 | -1.1% | 12.7 | 1.43 |
| 10/11 | 1,795 | 1,798 | 1,786 | 1,792 | -0.17% | 9,000 | 124億852万 | -1.54% | 12.65 | 1.43 |
| 10/10 | 1,813 | 1,813 | 1,788 | 1,795 | -1.37% | 16,800 | 124億2929万 | -1.43% | 12.67 | 1.43 |
| 10/09 | 1,829 | 1,829 | 1,801 | 1,820 | -0.76% | 11,500 | 126億240万 | -0.16% | 12.85 | 1.45 |
| 10/08 | 1,847 | 1,847 | 1,826 | 1,834 | -0.86% | 5,400 | 126億9934万 | +0.66% | 12.95 | 1.46 |
| 10/07 | 1,855 | 1,856 | 1,841 | 1,850 | +0.54% | 7,200 | 128億1014万 | +1.59% | 13.06 | 1.48 |
| 10/04 | 1,822 | 1,840 | 1,822 | 1,840 | +1.1% | 5,200 | 127億4089万 | +1.15% | 12.99 | 1.47 |
| 10/03 | 1,839 | 1,839 | 1,818 | 1,820 | +0.33% | 4,000 | 126億240万 | +0.11% | 12.85 | 1.45 |
| 10/02 | 1,827 | 1,827 | 1,814 | 1,814 | -0.71% | 3,000 | 125億6086万 | -0.22% | 12.81 | 1.45 |
| 10/01 | 1,826 | 1,838 | 1,825 | 1,827 | +0.5% | 4,300 | 126億5087万 | +0.5% | 12.9 | 1.46 |
| 09/30 | 1,820 | 1,826 | 1,810 | 1,818 | -0.6% | 4,800 | 125億8855万 | 0% | 12.83 | 1.45 |
| 09/27 | 1,846 | 1,846 | 1,828 | 1,829 | -0.87% | 3,400 | 126億6472万 | +0.61% | 12.91 | 1.46 |
| 09/26 | 1,850 | 1,850 | 1,838 | 1,845 | +0.54% | 11,900 | 127億7551万 | +1.49% | 13.03 | 1.47 |
| 09/25 | 1,813 | 1,835 | 1,813 | 1,835 | +1.33% | 8,900 | 127億627万 | +0.99% | 12.95 | 1.46 |
| 09/24 | 1,819 | 1,819 | 1,808 | 1,811 | +0.11% | 5,900 | 125億4008万 | -0.28% | 12.79 | 1.44 |
| 09/20 | 1,806 | 1,810 | 1,799 | 1,809 | +0.39% | 4,300 | 125億2623万 | -0.33% | 12.77 | 1.44 |
| 09/19 | 1,805 | 1,811 | 1,794 | 1,802 | +0.06% | 3,200 | 124億7776万 | -0.72% | 12.72 | 1.44 |
| 09/18 | 1,815 | 1,815 | 1,793 | 1,801 | -0.55% | 3,700 | 124億7084万 | -0.83% | 12.71 | 1.44 |
| 09/17 | 1,819 | 1,819 | 1,798 | 1,811 | -0.06% | 5,900 | 125億4008万 | -0.28% | 12.79 | 1.44 |
| 09/13 | 1,819 | 1,819 | 1,800 | 1,812 | -0.44% | 6,000 | 125億4701万 | -0.06% | 12.79 | 1.45 |
| 09/12 | 1,822 | 1,822 | 1,804 | 1,820 | +1.05% | 5,400 | 126億240万 | +0.5% | 12.85 | 1.45 |
| 09/11 | 1,838 | 1,838 | 1,791 | 1,801 | -1.8% | 7,300 | 124億7084万 | -0.44% | 12.71 | 1.44 |
| 09/10 | 1,845 | 1,845 | 1,826 | 1,834 | -0.11% | 5,200 | 126億9934万 | +1.44% | 12.95 | 1.46 |
| 09/09 | 1,832 | 1,839 | 1,807 | 1,836 | +0.22% | 12,500 | 127億1319万 | +2% | 12.96 | 1.46 |
| 09/06 | 1,840 | 1,840 | 1,819 | 1,832 | +0.55% | 7,000 | 126億8550万 | +1.95% | 12.93 | 1.46 |
| 09/05 | 1,840 | 1,848 | 1,800 | 1,822 | +0.44% | 14,000 | 126億1625万 | +1.5% | 12.86 | 1.45 |
| 09/04 | 1,840 | 1,840 | 1,811 | 1,814 | -0.87% | 9,300 | 125億6086万 | +1.06% | 12.81 | 1.45 |
| 09/03 | 1,816 | 1,832 | 1,810 | 1,830 | +0.83% | 7,700 | 126億7165万 | +2.12% | 12.92 | 1.46 |
| 09/02 | 1,809 | 1,815 | 1,800 | 1,815 | +0.67% | 2,600 | 125億6778万 | +1.28% | 12.81 | 1.45 |
| 08/30 | 1,803 | 1,805 | 1,800 | 1,803 | +0.17% | 2,800 | 124億8469万 | +0.61% | 12.73 | 1.44 |
| 08/29 | 1,801 | 1,803 | 1,794 | 1,800 | -0.55% | 4,600 | 124億6392万 | +0.39% | 12.71 | 1.44 |
| 08/28 | 1,818 | 1,818 | 1,802 | 1,810 | -0.49% | 900 | 125億3316万 | +0.95% | 12.78 | 1.44 |
| 08/27 | 1,813 | 1,819 | 1,813 | 1,819 | +0.33% | 800 | 125億9548万 | +1.45% | 12.84 | 1.45 |
| 08/26 | 1,825 | 1,825 | 1,813 | 1,813 | -0.82% | 3,500 | 125億5393万 | +1.12% | 12.8 | 1.45 |
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 12月期 | 482 96,400 1/8 | 173 34,600 10/9 | 1,158,200 5,791 1/8 | - | - | +42.03% 5/28 | -26.76% 2/12 |
| 2009年 12月期 | 358 71,500 7/27 | 178 35,500 4/10 | 40,400 202 5/22 | - | - | +24.36% 5/26 | -16.58% 11/18 |
| 2010年 12月期 | 415 83,000 12/29 | 220 44,000 3/11 44,000 2/12 | 154,600 773 2/16 | 28億2241万 | 14億9622万 | +28.16% 4/13 | -8.59% 7/30 |
| 2011年 12月期 | 795 159,000 2/15 | 320 63,900 3/15 | 581,600 2,908 2/15 | 54億679万 | 21億7291万 | +52.17% 2/15 | -42.54% 3/15 |
| 2012年 12月期 | 930 186,000 12/6 | 454 90,700 1/13 | 645,000 3,225 4/3 | 63億2493万 | 30億8425万 | +28.48% 1/28 | -11.09% 5/21 |
| 2013年 12月期 | 1,329 5/8 | 801 1/4 | 554,600 3/25 | 90億3852万 | 54億4760万 | +20.5% 5/7 | -18.34% 6/7 |
| 2014年 12月期 | 1,127 6/17 | 853 2/4 | 263,300 10/1 | 78億379万 | 59億651万 | +13.71% 6/16 | -5.92% 8/11 |
| 2015年 12月期 | 1,090 4/27 | 852 8/25 | 81,700 5/12 | 75億4759万 | 58億9958万 | +4.88% 4/28 | -10.71% 1/21 |
| 2016年 12月期 | 1,053 12/20 | 744 6/28 | 235,900 7/20 | 72億9139万 | 51億5175万 | +12.3% 7/20 | -9.65% 2/12 |
| 2017年 12月期 | 1,450 5/29 | 970 2/14 | 245,700 5/29 | 100億4038万 | 67億1666万 | +18.09% 5/31 | -7.63% 8/18 |
| 2018年 12月期 | 1,564 4/6 | 1,118 10/30 | 81,700 4/5 | 108億2976万 | 77億4147万 | +14.55% 8/27 | -15.49% 10/29 |
| 2019年 12月期 | 1,791 12/18 | 1,102 2/8 2/1 | 519,300 12/18 | 124億160万 | 76億3068万 | +11.45% 5/13 | -8.41% 2/3 |
| 2020年 12月期 | 1,656 1/7 | 930 3/13 | 64,400 3/3 | 114億6680万 | 64億3969万 | +13.25% 5/11 | -24.45% 3/13 |
| 2021年 12月期 | 1,709 9/27 | 1,316 1/4 | 18,600 5/6 | 118億3379万 | 91億1251万 | +5.34% 4/5 | -4.77% 10/25 |
| 2022年 12月期 | 2,197 5/31 | 1,545 1/12 | 61,400 7/21 | 152億1290万 | 106億9819万 | +17.79% 5/23 | -12.75% 6/20 |
| 2023年 12月期 | 1,888 3/31 | 1,650 8/22 | 65,600 7/28 | 130億7326万 | 114億2526万 | +5.41% 2/13 | -4.12% 8/22 |
| 最新 | 1,775 2025/1/23 | 11,100 | 122億9081万 | -1.88% 1,809 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/01/23 vs 2024/12/30
- -2%（0.98倍）
- 過去安値
173円（2008/10/09） - 926%（10.26倍）
1,775円（1/23）