株価チャート
株価
1/20
- 前日 (1/19)
- 492
- 始値
- 491
- 高値
- 494
- 安値
- 491
- 終値 +0.2%
- 493
- 出来高 -35.9%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +0.2%
492 - 株価（25日）
移動平均値 - +0.2%
492 - 出来高（5日）
移動平均値 - -19.87%
6,240
2025/08/21～2026/01/20
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/20 | 491 | 494 | 491 | 493 | +0.2% | 5,000 | 29億6840万 | +0.2% | 9.8 | 1.29 |
| 01/19 | 490 | 493 | 490 | 492 | -0.2% | 7,800 | 29億6238万 | 0% | 9.78 | 1.28 |
| 01/16 | 493 | 493 | 491 | 493 | 0% | 2,500 | 29億6840万 | +0.41% | 9.8 | 1.29 |
| 01/15 | 493 | 494 | 490 | 493 | +0.41% | 5,700 | 29億6840万 | +0.41% | 9.8 | 1.29 |
| 01/14 | 492 | 492 | 489 | 491 | +0.2% | 10,200 | 29億5636万 | 0% | 9.76 | 1.28 |
| 01/13 | 492 | 493 | 485 | 490 | -0.41% | 8,100 | 29億5034万 | -0.2% | 9.74 | 1.28 |
| 01/09 | 496 | 498 | 492 | 492 | 0% | 7,400 | 29億6238万 | +0.2% | 9.78 | 1.28 |
| 01/08 | 493 | 493 | 491 | 492 | +0.61% | 3,000 | 29億6238万 | +0.2% | 9.78 | 1.28 |
| 01/07 | 494 | 494 | 488 | 489 | 0% | 6,300 | 29億4432万 | -0.41% | 9.72 | 1.28 |
| 01/06 | 485 | 489 | 480 | 489 | -1.21% | 43,300 | 29億4432万 | -0.41% | 9.72 | 1.28 |
| 01/05 | 498 | 500 | 493 | 495 | +0.61% | 37,500 | 29億8045万 | +0.81% | 9.84 | 1.29 |
| 2025 | ||||||||||
| 12/30 | 494 | 496 | 490 | 492 | -0.81% | 14,600 | 29億6238万 | +0.41% | 9.78 | 1.28 |
| 12/29 | 496 | 497 | 491 | 496 | +0.4% | 13,000 | 29億8647万 | +1.22% | 9.86 | 1.29 |
| 12/26 | 497 | 497 | 490 | 494 | -0.4% | 10,200 | 29億7442万 | +0.82% | 9.82 | 1.29 |
| 12/25 | 492 | 497 | 490 | 496 | +0.81% | 3,400 | 29億8647万 | +1.43% | 9.86 | 1.29 |
| 12/24 | 492 | 495 | 489 | 492 | -0.61% | 3,900 | 29億6238万 | +0.61% | 9.78 | 1.28 |
| 12/23 | 489 | 496 | 489 | 495 | +1.23% | 12,100 | 29億8045万 | +1.23% | 9.84 | 1.29 |
| 12/22 | 492 | 494 | 489 | 489 | -0.81% | 7,000 | 29億4432万 | +0.2% | 9.72 | 1.28 |
| 12/19 | 494 | 494 | 491 | 493 | +0.2% | 4,000 | 29億6840万 | +1.02% | 9.8 | 1.29 |
| 12/18 | 493 | 494 | 491 | 492 | -0.2% | 3,100 | 29億6238万 | +0.82% | 9.78 | 1.28 |
| 12/17 | 490 | 496 | 490 | 493 | +0.82% | 4,900 | 29億6840万 | +1.23% | 9.8 | 1.29 |
| 12/16 | 490 | 490 | 489 | 489 | 0% | 1,700 | 29億4432万 | +0.41% | 9.72 | 1.28 |
| 12/15 | 490 | 490 | 489 | 489 | -0.2% | 5,300 | 29億4432万 | +0.41% | 9.72 | 1.28 |
| 12/12 | 488 | 490 | 486 | 490 | +0.82% | 3,200 | 29億5034万 | +0.62% | 9.74 | 1.28 |
| 12/11 | 484 | 486 | 484 | 486 | -0.21% | 1,900 | 29億2626万 | -0.21% | 9.66 | 1.27 |
| 12/10 | 489 | 490 | 484 | 487 | -0.2% | 8,000 | 29億3228万 | 0% | 9.68 | 1.27 |
| 12/09 | 486 | 488 | 485 | 488 | +0.21% | 6,800 | 29億3830万 | +0.21% | 9.7 | 1.27 |
| 12/08 | 489 | 490 | 487 | 487 | -0.2% | 3,500 | 29億3228万 | 0% | 9.68 | 1.27 |
| 12/05 | 490 | 491 | 487 | 488 | -0.2% | 2,900 | 29億3830万 | +0.41% | 9.7 | 1.27 |
| 12/04 | 489 | 491 | 489 | 489 | +0.2% | 1,100 | 29億4432万 | +0.62% | 9.72 | 1.28 |
| 12/03 | 488 | 491 | 486 | 488 | 0% | 6,000 | 29億3830万 | +0.41% | 9.7 | 1.27 |
| 12/02 | 490 | 490 | 488 | 488 | -0.2% | 2,100 | 29億3830万 | +0.41% | 9.7 | 1.27 |
| 12/01 | 487 | 490 | 486 | 489 | -0.2% | 3,500 | 29億4432万 | +0.62% | 9.72 | 1.28 |
| 11/28 | 488 | 490 | 488 | 490 | 0% | 3,800 | 29億5034万 | +1.03% | 9.74 | 1.28 |
| 11/27 | 489 | 490 | 488 | 490 | +0.2% | 2,200 | 29億5034万 | +1.03% | 9.74 | 1.28 |
| 11/26 | 485 | 489 | 485 | 489 | +0.82% | 2,800 | 29億4432万 | +1.03% | 9.72 | 1.28 |
| 11/25 | 489 | 490 | 485 | 485 | -0.61% | 6,300 | 29億2023万 | +0.21% | 9.64 | 1.26 |
| 11/21 | 484 | 488 | 483 | 488 | +0.41% | 2,700 | 29億3830万 | +1.04% | 9.7 | 1.27 |
| 11/20 | 483 | 489 | 483 | 486 | 0% | 3,100 | 29億2626万 | +0.62% | 9.66 | 1.27 |
| 11/19 | 485 | 486 | 483 | 486 | +0.62% | 1,000 | 29億2626万 | +0.83% | 9.66 | 1.27 |
| 11/18 | 483 | 486 | 482 | 483 | -0.41% | 3,600 | 29億819万 | +0.21% | 9.6 | 1.26 |
| 11/17 | 483 | 485 | 482 | 485 | +0.41% | 5,700 | 29億2023万 | +0.62% | 9.64 | 1.26 |
| 11/14 | 484 | 486 | 483 | 483 | -0.21% | 2,100 | 29億819万 | +0.21% | 9.6 | 1.26 |
| 11/13 | 484 | 487 | 483 | 484 | 0% | 9,200 | 29億1421万 | +0.62% | 9.62 | 1.26 |
| 11/12 | 486 | 486 | 484 | 484 | -0.41% | 900 | 29億1421万 | +0.83% | 9.62 | 1.26 |
| 11/11 | 491 | 491 | 486 | 486 | -0.61% | 6,400 | 29億2626万 | +1.25% | 9.66 | 1.27 |
| 11/10 | 490 | 490 | 485 | 489 | +0.2% | 8,400 | 29億4432万 | +2.09% | 9.72 | 1.28 |
| 11/07 | 488 | 488 | 485 | 488 | +0.21% | 4,000 | 29億3830万 | +1.88% | 9.7 | 1.27 |
| 11/06 | 486 | 487 | 484 | 487 | +0.21% | 3,800 | 29億3228万 | +1.67% | 9.68 | 1.27 |
| 11/05 | 485 | 486 | 484 | 486 | -0.21% | 2,600 | 29億2626万 | +1.67% | 9.66 | 1.27 |
| 11/04 | 484 | 487 | 483 | 487 | +1.04% | 6,100 | 29億3228万 | +1.88% | 9.68 | 1.27 |
| 10/31 | 482 | 482 | 480 | 482 | 0% | 4,600 | 29億217万 | +0.84% | 9.58 | 1.26 |
| 10/30 | 482 | 487 | 482 | 482 | 0% | 10,900 | 29億217万 | +1.05% | 9.58 | 1.26 |
| 10/29 | 483 | 483 | 482 | 482 | -0.21% | 2,500 | 29億217万 | +1.05% | 9.58 | 1.26 |
| 10/28 | 483 | 484 | 482 | 483 | 0% | 4,300 | 29億819万 | +1.26% | 9.6 | 1.26 |
| 10/27 | 480 | 483 | 480 | 483 | +0.42% | 2,400 | 29億819万 | +1.47% | 9.6 | 1.26 |
| 10/24 | 480 | 481 | 478 | 481 | +0.42% | 4,300 | 28億9615万 | +1.05% | 9.56 | 1.25 |
| 10/23 | 479 | 479 | 477 | 479 | +0.21% | 1,600 | 28億8411万 | +0.63% | 9.52 | 1.25 |
| 10/22 | 479 | 480 | 478 | 478 | -0.21% | 3,100 | 28億7809万 | +0.42% | 9.5 | 1.25 |
| 10/21 | 480 | 481 | 479 | 479 | +0.42% | 2,200 | 28億8411万 | +0.63% | 9.52 | 1.25 |
| 10/20 | 478 | 479 | 477 | 477 | +0.21% | 2,400 | 28億7207万 | +0.21% | 9.48 | 1.24 |
| 10/17 | 477 | 480 | 476 | 476 | 0% | 3,700 | 28億6604万 | 0% | 9.46 | 1.24 |
| 10/16 | 474 | 476 | 474 | 476 | +0.42% | 1,600 | 28億6604万 | +0.21% | 9.46 | 1.24 |
| 10/15 | 473 | 479 | 473 | 474 | -0.21% | 2,700 | 28億5400万 | -0.21% | 9.42 | 1.24 |
| 10/14 | 480 | 480 | 474 | 475 | -1.04% | 5,300 | 28億6002万 | 0% | 9.44 | 1.24 |
| 10/10 | 480 | 480 | 477 | 480 | +0.63% | 5,000 | 28億9013万 | +1.05% | 9.54 | 1.25 |
| 10/09 | 470 | 479 | 470 | 477 | +1.71% | 4,100 | 28億7207万 | +0.63% | 9.48 | 1.24 |
| 10/08 | 467 | 469 | 466 | 469 | +0.64% | 11,500 | 28億2390万 | -1.05% | 9.32 | 1.22 |
| 10/07 | 470 | 470 | 460 | 466 | 0% | 24,200 | 28億583万 | -1.69% | 9.26 | 1.22 |
| 10/06 | 478 | 513 | 464 | 466 | -2.92% | 60,400 | 28億583万 | -1.69% | 9.26 | 1.22 |
| 10/03 | 479 | 485 | 478 | 480 | +0.21% | 6,000 | 28億9013万 | +1.27% | 9.54 | 1.25 |
| 10/02 | 481 | 481 | 478 | 479 | -0.21% | 1,500 | 28億8411万 | +1.27% | 9.52 | 1.25 |
| 10/01 | 479 | 480 | 477 | 480 | +0.63% | 3,600 | 28億9013万 | +1.69% | 9.54 | 1.25 |
| 09/30 | 478 | 479 | 477 | 477 | -0.42% | 1,800 | 28億7207万 | +1.06% | 9.48 | 1.24 |
| 09/29 | 478 | 480 | 477 | 479 | +0.21% | 3,200 | 28億8411万 | +1.7% | 9.52 | 1.25 |
| 09/26 | 478 | 479 | 477 | 478 | 0% | 2,700 | 28億7809万 | +1.7% | 9.5 | 1.25 |
| 09/25 | 476 | 478 | 475 | 478 | +0.42% | 2,100 | 28億7809万 | +1.7% | 9.5 | 1.25 |
| 09/24 | 476 | 478 | 475 | 476 | 0% | 1,800 | 28億6604万 | +1.49% | 9.46 | 1.24 |
| 09/22 | 477 | 477 | 474 | 476 | +0.63% | 3,900 | 28億6604万 | +1.71% | 9.46 | 1.24 |
| 09/19 | 476 | 477 | 472 | 473 | -0.63% | 3,400 | 28億4798万 | +1.07% | 9.4 | 1.23 |
| 09/18 | 480 | 480 | 470 | 476 | -0.63% | 13,100 | 28億6604万 | +1.93% | 9.46 | 1.24 |
| 09/17 | 476 | 479 | 476 | 479 | 0% | 3,100 | 28億8411万 | +2.79% | 9.52 | 1.25 |
| 09/16 | 475 | 479 | 475 | 479 | +1.05% | 7,000 | 28億8411万 | +2.79% | 9.52 | 1.25 |
| 09/12 | 472 | 474 | 472 | 474 | +0.42% | 2,500 | 28億5400万 | +1.94% | 9.42 | 1.24 |
| 09/11 | 474 | 475 | 470 | 472 | -0.42% | 2,100 | 28億4196万 | +1.72% | 9.38 | 1.23 |
| 09/10 | 475 | 475 | 471 | 474 | +0.21% | 3,600 | 28億5400万 | +2.38% | 9.42 | 1.24 |
| 09/09 | 472 | 473 | 472 | 473 | +0.21% | 1,500 | 28億4798万 | +2.16% | 9.4 | 1.23 |
| 09/08 | 472 | 474 | 470 | 472 | +0.43% | 3,500 | 28億4196万 | +2.16% | 9.38 | 1.23 |
| 09/05 | 469 | 470 | 467 | 470 | +0.86% | 3,300 | 28億2992万 | +1.73% | 9.34 | 1.23 |
| 09/04 | 467 | 467 | 466 | 466 | -0.43% | 400 | 28億583万 | +1.08% | 9.26 | 1.22 |
| 09/03 | 465 | 469 | 465 | 468 | +0.21% | 3,200 | 28億1788万 | +1.52% | 9.3 | 1.22 |
| 09/02 | 468 | 469 | 466 | 467 | -0.21% | 2,000 | 28億1185万 | +1.52% | 9.28 | 1.22 |
| 09/01 | 466 | 468 | 466 | 468 | -0.21% | 2,700 | 28億1788万 | +1.74% | 9.3 | 1.22 |
| 08/29 | 460 | 469 | 460 | 469 | +1.74% | 3,800 | 28億2390万 | +2.18% | 9.32 | 1.23 |
| 08/28 | 460 | 464 | 460 | 461 | +0.22% | 2,800 | 27億7573万 | +0.44% | 9.16 | 1.21 |
| 08/27 | 462 | 463 | 460 | 460 | -0.65% | 2,100 | 27億6971万 | +0.22% | 9.14 | 1.21 |
| 08/26 | 463 | 464 | 462 | 463 | 0% | 1,900 | 27億8777万 | +0.87% | 9.2 | 1.22 |
| 08/25 | 464 | 466 | 462 | 463 | +0.22% | 2,200 | 27億8777万 | +1.09% | 9.2 | 1.22 |
| 08/22 | 465 | 465 | 461 | 462 | -0.22% | 2,300 | 27億8175万 | +0.87% | 9.18 | 1.21 |
| 08/21 | 461 | 463 | 461 | 463 | +0.65% | 2,900 | 27億8777万 | +1.09% | 9.2 | 1.22 |
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 | 425 3/3 | 301 10/8 | 17,300 2/24 | - | - | +10.91% 11/10 | -17.61% 2/26 |
| 2010年 2月期 | 423 1/12 | 297 5/1 4/30 他3件 | 19,600 2/24 | - | - | +11.74% 5/28 | -12.21% 3/1 |
| 2011年 2月期 | 396 1/6 | 341 5/26 | 20,100 2/23 | 23億7984万 | 20億4931万 | +5.38% 12/7 | -47.2% 3/15 |
| 2012年 2月期 | 398 2/22 | 161 3/16 | 52,100 3/16 | 23億9186万 | 9億6756万 | +23.12% 12/12 | -8.45% 4/6 |
| 2013年 2月期 | 386 1/10 | 299 8/21 | 35,200 2/26 | 23億1974万 | 17億9690万 | +7.79% 11/6 | -11.13% 5/16 |
| 2014年 2月期 | 480 1/7 | 334 3/4 | 69,700 1/7 | 28億9013万 | 20億724万 | +14.5% 1/9 | -11.44% 3/4 |
| 2015年 2月期 | 472 12/30 | 363 3/3 | 40,900 2/25 | 28億4196万 | 21億8566万 | +5.32% 9/9 | -6.17% 10/16 |
| 2016年 2月期 | 477 11/24 | 406 8/25 | 22,200 11/24 | 28億7207万 | 24億4457万 | +3.41% 11/24 | -8.08% 1/21 |
| 2017年 2月期 | 465 2/23 | 410 6/27 6/24 | 34,600 2/24 | 27億9981万 | 24億6865万 | +4.38% 10/4 | -4.39% 3/2 |
| 2018年 2月期 | 607 1/5 | 422 4/17 | 352,100 1/5 | 36億5481万 | 25億4090万 | +20.58% 1/5 | -8.43% 3/2 |
| 2019年 2月期 | 505 1/10 6/8 | 429 12/25 | 39,500 2/25 | 30億4066万 | 25億8305万 | +4.06% 6/7 | -11.37% 12/25 |
| 2020年 2月期 | 518 2/13 1/24 他2件 | 377 2/28 | 33,400 2/28 | 31億1893万 | 22億6995万 | +3.52% 12/10 | -20.77% 3/13 |
| 2021年 2月期 | 459 2/24 2/19 他2件 | 350 3/17 | 41,100 2/25 | 27億6369万 | 21億738万 | +9.94% 5/25 | -8.17% 8/3 |
| 2022年 2月期 | 431 6/22 6/18 他2件 | 381 2/25 | 19,600 2/24 | 25億9509万 | 22億9404万 | +2.97% 6/10 | -6.87% 3/8 |
| 2023年 2月期 | 409 2/20 2/17 他5件 | 375 3/14 3/11 他2件 | 31,800 2/27 | 24億6263万 | 22億5791万 | +2.55% 11/7 | -5.23% 2/27 |
| 2024年 2月期 | 539 1/5 | 380 5/22 | 694,700 7/6 | 32億4537万 | 22億8802万 | +14.68% 1/5 | -9.24% 3/4 |
| 2025年 2月期 | 504 1/6 | 390 8/5 | 61,500 4/8 | 30億3464万 | 23億4823万 | +4.97% 4/5 | -13.08% 8/5 |
| 最新 | 493 2026/1/20 | 5,000 | 29億6840万 | +0.2% 492 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 235%（3.35倍）
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/01/20 vs 2025/12/30
- 0%（1倍）
- 過去安値
161円（2011/03/16） - 206%（3.06倍）
493円（1/20）
