株価チャート
株価
3/25
- 前日 (3/24)
- 2,432
- 始値
- 2,437
- 高値
- 2,452
- 安値
- 2,420
- 終値 +0.74%
- 2,450
- 出来高 -27.41%
- 98,500
乖離率
- 株価(5日)
移動平均値 - +0.2%
2,445 - 株価(25日)
移動平均値 - +1.91%
2,404 - 出来高(5日)
移動平均値 - -18.28%
120,540
2024/10/24~2025/03/25
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 | ||||||||||
03/25 | 2,437 | 2,452 | 2,420 | 2,450 | +0.74% | 98,500 | 1117億4391万 | +1.91% | 16.16 | 1.04 |
03/24 | 2,474 | 2,475 | 2,416 | 2,432 | -1.7% | 135,700 | 1109億2293万 | +1.29% | 16.04 | 1.03 |
03/21 | 2,459 | 2,483 | 2,451 | 2,474 | +0.57% | 176,000 | 1128億3854万 | +3.13% | 16.32 | 1.05 |
03/19 | 2,410 | 2,460 | 2,410 | 2,460 | +2.07% | 110,600 | 1122億1万 | +2.8% | 16.23 | 1.05 |
03/18 | 2,408 | 2,424 | 2,408 | 2,410 | +0.08% | 81,900 | 1099億1952万 | +0.88% | 15.9 | 1.02 |
03/17 | 2,396 | 2,410 | 2,390 | 2,408 | +0.33% | 94,600 | 1098億2830万 | +0.92% | 15.89 | 1.02 |
03/14 | 2,385 | 2,408 | 2,382 | 2,400 | +0.17% | 110,400 | 1094億6342万 | +0.71% | 15.83 | 1.02 |
03/13 | 2,398 | 2,412 | 2,386 | 2,396 | +0.13% | 119,600 | 1092億8098万 | +0.67% | 15.81 | 1.02 |
03/12 | 2,366 | 2,397 | 2,362 | 2,393 | -0.95% | 172,300 | 1091億4415万 | +0.67% | 15.79 | 1.02 |
03/11 | 2,419 | 2,429 | 2,392 | 2,416 | -0.45% | 255,900 | 1101億9318万 | +1.73% | 15.94 | 1.03 |
03/10 | 2,438 | 2,444 | 2,418 | 2,427 | -0.45% | 107,400 | 1106億9488万 | +2.28% | 16.01 | 1.03 |
03/07 | 2,456 | 2,463 | 2,427 | 2,438 | -1.34% | 165,200 | 1111億9659万 | +2.87% | 16.08 | 1.04 |
03/06 | 2,450 | 2,475 | 2,442 | 2,471 | +1.85% | 155,600 | 1127億171万 | +4.39% | 16.3 | 1.05 |
03/05 | 2,479 | 2,485 | 2,419 | 2,426 | -1.5% | 226,500 | 1106億4928万 | +2.75% | 16 | 1.03 |
03/04 | 2,435 | 2,468 | 2,424 | 2,463 | +0.98% | 237,500 | 1123億3684万 | +4.5% | 16.25 | 1.05 |
03/03 | 2,392 | 2,445 | 2,391 | 2,439 | +2.05% | 324,600 | 1112億4220万 | +3.74% | 16.09 | 1.04 |
02/28 | 2,373 | 2,403 | 2,350 | 2,390 | +1.27% | 388,200 | 1090億732万 | +1.92% | 15.77 | 1.02 |
02/27 | 2,318 | 2,372 | 2,304 | 2,360 | +0.17% | 923,600 | 1076億3903万 | +0.81% | 15.57 | 1 |
02/26 | 2,358 | 2,362 | 2,341 | 2,356 | +0.04% | 895,200 | 1074億5659万 | +0.77% | 15.54 | 1 |
02/25 | 2,370 | 2,370 | 2,345 | 2,355 | +0.17% | 374,900 | 1074億1098万 | +0.86% | 15.54 | 1 |
02/21 | 2,335 | 2,360 | 2,335 | 2,351 | +0.26% | 398,800 | 1072億2854万 | +0.77% | 15.51 | 1 |
02/20 | 2,345 | 2,351 | 2,334 | 2,345 | -0.38% | 385,400 | 1069億5488万 | +0.56% | 15.47 | 1 |
02/19 | 2,344 | 2,368 | 2,343 | 2,354 | -0.04% | 434,800 | 1073億6537万 | +0.94% | 15.53 | 1 |
02/18 | 2,341 | 2,370 | 2,338 | 2,355 | +0.99% | 350,700 | 1074億1098万 | +1.16% | 15.54 | 1 |
02/17 | 2,380 | 2,385 | 2,332 | 2,332 | -2.02% | 598,100 | 1063億6196万 | +0.3% | 15.38 | 0.99 |
02/14 | 2,371 | 2,386 | 2,360 | 2,380 | +0.63% | 407,800 | 1085億5123万 | +2.45% | 15.7 | 1.01 |
02/13 | 2,347 | 2,370 | 2,344 | 2,365 | +0.9% | 474,200 | 1078億6708万 | +1.94% | 15.6 | 1.01 |
02/12 | 2,346 | 2,357 | 2,341 | 2,344 | -0.09% | 324,100 | 1069億927万 | +1.12% | 15.46 | 1 |
02/10 | 2,321 | 2,363 | 2,321 | 2,346 | +0.56% | 376,100 | 1070億49万 | +1.21% | 15.48 | 1 |
02/07 | 2,327 | 2,345 | 2,327 | 2,333 | 0% | 334,600 | 1064億757万 | +0.69% | 15.39 | 0.99 |
02/06 | 2,332 | 2,351 | 2,332 | 2,333 | 0% | 298,900 | 1064億757万 | +0.65% | 15.39 | 0.99 |
02/05 | 2,310 | 2,342 | 2,310 | 2,333 | +0.09% | 260,900 | 1064億757万 | +0.69% | 15.39 | 0.99 |
02/04 | 2,333 | 2,356 | 2,327 | 2,331 | 0% | 266,300 | 1063億1635万 | +0.65% | 15.38 | 0.99 |
02/03 | 2,357 | 2,360 | 2,321 | 2,331 | -1.35% | 393,900 | 1063億1635万 | +0.69% | 15.38 | 0.99 |
01/31 | 2,358 | 2,371 | 2,351 | 2,363 | -0.08% | 209,500 | 1077億7586万 | +2.12% | 15.59 | 1 |
01/30 | 2,350 | 2,367 | 2,334 | 2,365 | +0.98% | 274,700 | 1078億6708万 | +2.29% | 15.6 | 1.01 |
01/29 | 2,316 | 2,350 | 2,311 | 2,342 | +0.09% | 143,800 | 1068億1806万 | +1.39% | 15.45 | 1 |
01/28 | 2,342 | 2,349 | 2,311 | 2,340 | +0.65% | 209,200 | 1067億2684万 | +1.34% | 15.44 | 0.99 |
01/27 | 2,315 | 2,326 | 2,308 | 2,325 | +0.56% | 218,600 | 1060億4269万 | +0.74% | 15.34 | 0.99 |
01/24 | 2,305 | 2,325 | 2,305 | 2,312 | +0.87% | 122,300 | 1054億4976万 | +0.17% | 15.25 | 0.98 |
01/23 | 2,289 | 2,300 | 2,286 | 2,292 | +0.13% | 96,900 | 1045億3757万 | -0.69% | 15.12 | 0.97 |
01/22 | 2,280 | 2,298 | 2,280 | 2,289 | +0.13% | 93,800 | 1044億74万 | -0.87% | 15.1 | 0.97 |
01/21 | 2,300 | 2,300 | 2,284 | 2,286 | +0.09% | 93,100 | 1042億6391万 | -0.95% | 15.08 | 0.97 |
01/20 | 2,288 | 2,296 | 2,276 | 2,284 | -0.83% | 145,500 | 1041億7269万 | -1.04% | 15.07 | 0.97 |
01/17 | 2,314 | 2,325 | 2,299 | 2,303 | -0.69% | 118,900 | 1050億3927万 | -0.22% | 15.19 | 0.98 |
01/16 | 2,334 | 2,340 | 2,313 | 2,319 | -1.36% | 169,200 | 1057億6903万 | +0.52% | 15.3 | 0.99 |
01/15 | 2,308 | 2,357 | 2,298 | 2,351 | +4.4% | 247,100 | 1072億2854万 | +1.95% | 15.51 | 1 |
01/14 | 2,290 | 2,300 | 2,247 | 2,252 | -1.44% | 239,300 | 1027億1318万 | -2.17% | 14.86 | 0.96 |
01/10 | 2,280 | 2,298 | 2,274 | 2,285 | +0.09% | 117,600 | 1042億1830万 | -0.78% | 15.07 | 0.97 |
01/09 | 2,286 | 2,288 | 2,275 | 2,283 | -0.13% | 125,000 | 1041億2708万 | -0.87% | 15.06 | 0.97 |
01/08 | 2,312 | 2,313 | 2,285 | 2,286 | -1.42% | 138,600 | 1042億6391万 | -0.74% | 15.08 | 0.97 |
01/07 | 2,320 | 2,323 | 2,300 | 2,319 | -0.81% | 132,500 | 1057億6903万 | +0.69% | 15.3 | 0.99 |
01/06 | 2,341 | 2,358 | 2,337 | 2,338 | -0.04% | 125,600 | 1066億3562万 | +1.65% | 15.42 | 0.99 |
2024 | ||||||||||
12/30 | 2,350 | 2,353 | 2,336 | 2,339 | +0.04% | 88,100 | 1066億8123万 | +1.83% | 15.43 | 0.99 |
12/27 | 2,326 | 2,339 | 2,312 | 2,338 | +0.52% | 81,100 | 1066億3562万 | +1.96% | 15.42 | 0.99 |
12/26 | 2,300 | 2,326 | 2,297 | 2,326 | +1.22% | 85,500 | 1060億8830万 | +1.57% | 15.34 | 0.99 |
12/25 | 2,305 | 2,313 | 2,287 | 2,298 | -0.3% | 65,000 | 1048億1123万 | +0.48% | 15.16 | 0.98 |
12/24 | 2,308 | 2,312 | 2,295 | 2,305 | -0.3% | 46,600 | 1051億3049万 | +0.92% | 15.21 | 0.98 |
12/23 | 2,310 | 2,327 | 2,305 | 2,312 | +0.13% | 49,100 | 1054億4976万 | +1.31% | 15.25 | 0.98 |
12/20 | 2,320 | 2,328 | 2,309 | 2,309 | -0.69% | 91,000 | 1053億1293万 | +1.32% | 15.23 | 0.98 |
12/19 | 2,300 | 2,336 | 2,298 | 2,325 | +0.78% | 82,300 | 1060億4269万 | +2.2% | 15.34 | 0.99 |
12/18 | 2,314 | 2,327 | 2,307 | 2,307 | -0.26% | 49,200 | 1052億2171万 | +1.59% | 15.22 | 0.98 |
12/17 | 2,320 | 2,331 | 2,313 | 2,313 | -0.64% | 54,500 | 1054億9537万 | +1.98% | 15.26 | 0.98 |
12/16 | 2,325 | 2,343 | 2,317 | 2,328 | +0.13% | 72,500 | 1061億7952万 | +2.78% | 15.36 | 0.99 |
12/13 | 2,286 | 2,335 | 2,286 | 2,325 | +1.13% | 101,200 | 1060億4269万 | +2.83% | 15.34 | 0.99 |
12/12 | 2,295 | 2,309 | 2,286 | 2,299 | +0.79% | 117,300 | 1048億5684万 | +1.82% | 15.17 | 0.98 |
12/11 | 2,279 | 2,289 | 2,273 | 2,281 | -0.22% | 55,900 | 1040億3586万 | +1.11% | 15.05 | 0.97 |
12/10 | 2,290 | 2,292 | 2,271 | 2,286 | +0.13% | 59,800 | 1042億6391万 | +1.42% | 15.08 | 0.97 |
12/09 | 2,271 | 2,294 | 2,271 | 2,283 | +0.44% | 80,800 | 1041億2708万 | +1.29% | 15.06 | 0.97 |
12/06 | 2,280 | 2,294 | 2,273 | 2,273 | -0.26% | 57,000 | 1036億7098万 | +0.98% | 15 | 0.97 |
12/05 | 2,272 | 2,286 | 2,265 | 2,279 | +0.31% | 72,900 | 1039億4464万 | +1.29% | 15.03 | 0.97 |
12/04 | 2,268 | 2,278 | 2,263 | 2,272 | -0.22% | 78,600 | 1036億2537万 | +1.07% | 14.99 | 0.97 |
12/03 | 2,272 | 2,297 | 2,272 | 2,277 | +0.13% | 87,600 | 1038億5342万 | +1.34% | 15.02 | 0.97 |
12/02 | 2,282 | 2,289 | 2,262 | 2,274 | -0.35% | 77,200 | 1037億1659万 | +1.29% | 15 | 0.97 |
11/29 | 2,276 | 2,288 | 2,262 | 2,282 | +0.09% | 104,500 | 1040億8147万 | +1.78% | 15.05 | 0.97 |
11/28 | 2,281 | 2,314 | 2,275 | 2,280 | +1.47% | 151,600 | 1039億9025万 | +1.88% | 15.04 | 0.97 |
11/27 | 2,260 | 2,260 | 2,228 | 2,247 | -0.66% | 69,800 | 1024億8513万 | +0.54% | 14.82 | 0.96 |
11/26 | 2,267 | 2,273 | 2,248 | 2,262 | +0.44% | 64,300 | 1031億6927万 | +1.3% | 14.92 | 0.96 |
11/25 | 2,260 | 2,271 | 2,252 | 2,252 | 0% | 99,000 | 1027億1318万 | +0.9% | 14.86 | 0.96 |
11/22 | 2,260 | 2,260 | 2,245 | 2,252 | +0.09% | 39,300 | 1027億1318万 | +0.94% | 14.86 | 0.96 |
11/21 | 2,238 | 2,259 | 2,238 | 2,250 | +0.54% | 60,400 | 1026億2196万 | +0.9% | 14.84 | 0.96 |
11/20 | 2,249 | 2,256 | 2,227 | 2,238 | -0.09% | 76,500 | 1020億7464万 | +0.36% | 14.76 | 0.95 |
11/19 | 2,247 | 2,256 | 2,240 | 2,240 | +0.09% | 50,900 | 1021億6586万 | +0.36% | 14.78 | 0.95 |
11/18 | 2,231 | 2,249 | 2,227 | 2,238 | +0.72% | 62,400 | 1020億7464万 | +0.18% | 14.76 | 0.95 |
11/15 | 2,218 | 2,238 | 2,216 | 2,222 | +0.18% | 69,500 | 1013億4488万 | -0.63% | 14.66 | 0.94 |
11/14 | 2,231 | 2,245 | 2,216 | 2,218 | -0.81% | 124,000 | 1011億6244万 | -0.89% | 14.63 | 0.94 |
11/13 | 2,215 | 2,248 | 2,215 | 2,236 | +0.72% | 148,000 | 1019億8342万 | -0.18% | 14.75 | 0.95 |
11/12 | 2,239 | 2,248 | 2,215 | 2,220 | -0.76% | 85,800 | 1012億5366万 | -0.98% | 14.65 | 0.94 |
11/11 | 2,245 | 2,250 | 2,232 | 2,237 | -0.4% | 64,300 | 1020億2903万 | -0.31% | 14.76 | 0.95 |
11/08 | 2,238 | 2,256 | 2,235 | 2,246 | -0.09% | 114,000 | 1024億3952万 | +0.04% | 14.82 | 0.95 |
11/07 | 2,250 | 2,263 | 2,243 | 2,248 | -0.09% | 155,500 | 1025億3074万 | +0.13% | 14.83 | 0.96 |
11/06 | 2,255 | 2,271 | 2,249 | 2,250 | -0.53% | 101,200 | 1026億2196万 | +0.13% | 14.84 | 0.96 |
11/05 | 2,236 | 2,263 | 2,228 | 2,262 | +1.34% | 97,500 | 1031億6927万 | +0.58% | 14.92 | 0.96 |
11/01 | 2,233 | 2,251 | 2,217 | 2,232 | -0.31% | 107,200 | 1018億98万 | -0.84% | 14.72 | 0.95 |
10/31 | 2,245 | 2,252 | 2,226 | 2,239 | +0.18% | 88,400 | 1021億2025万 | -0.67% | 14.77 | 0.95 |
10/30 | 2,240 | 2,249 | 2,221 | 2,235 | -0.18% | 155,500 | 1019億3781万 | -0.97% | 14.74 | 0.95 |
10/29 | 2,223 | 2,245 | 2,220 | 2,239 | +0.77% | 98,700 | 1021億2025万 | -0.89% | 14.77 | 0.95 |
10/28 | 2,191 | 2,222 | 2,185 | 2,222 | +1.41% | 72,300 | 1013億4488万 | -1.72% | 14.66 | 0.94 |
10/25 | 2,209 | 2,216 | 2,181 | 2,191 | -0.41% | 101,600 | 999億3098万 | -3.22% | 14.45 | 0.93 |
10/24 | 2,180 | 2,208 | 2,173 | 2,200 | +0.32% | 93,800 | 1003億4147万 | -3% | 14.51 | 0.94 |
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 | 2,060 4/2 | 1,160 10/10 | 970,500 1/16 | - | - | +24.73% 11/4 | -22.09% 10/9 |
2010年 2月期 | 1,463 9/10 | 1,111 2/25 2/24 | 1,011,300 4/17 | - | - | +7.6% 5/26 | -7.02% 10/14 |
2011年 2月期 | 1,457 5/13 | 1,050 10/13 | 572,200 2/23 | 737億3842万 | 531億4024万 | +11.5% 4/16 | -23.72% 3/15 |
2012年 2月期 | 1,105 3/1 | 800 3/15 | 562,200 2/24 | 559億2378万 | 404億8780万 | +8.6% 7/19 | -6.32% 8/9 |
2013年 2月期 | 1,299 2/18 2/1 | 945 9/6 9/5 | 785,300 2/25 | 657億4207万 | 478億2622万 | +10.51% 1/31 | -7.95% 5/17 |
2014年 2月期 | 1,832 1/20 | 1,224 5/28 | 836,900 7/16 | 927億1708万 | 619億4634万 | +19.02% 7/17 | -9.52% 5/27 |
2015年 2月期 | 1,878 4/25 | 1,570 10/17 | 811,500 2/24 | 950億4513万 | 794億5732万 | +14.1% 3/19 | -8.3% 10/17 |
2016年 2月期 | 2,410 5/28 4/21 | 1,656 2/12 | 992,700 2/24 | 1219億6952万 | 838億976万 | +12.75% 4/16 | -9.91% 2/12 |
2017年 2月期 | 2,247 2/20 | 1,700 3/4 | 911,900 10/17 | 1137億2013万 | 860億3659万 | +12.22% 10/24 | -5.38% 5/25 |
2018年 2月期 | 2,823 1/5 12/26 | 2,155 4/14 | 1,365,300 2/23 | 1428億7135万 | 1090億6403万 | +11.29% 10/16 | -5.81% 1/16 |
2019年 2月期 | 2,566 4/5 | 1,918 10/15 | 1,280,100 2/25 | 1298億6464万 | 970億6952万 | +6.53% 9/20 | -10.17% 12/25 |
2020年 2月期 | 2,255 4/15 | 1,807 2/28 | 922,400 2/26 | 1141億2501万 | 914億5183万 | +5.77% 9/19 | -20.03% 3/13 |
2021年 2月期 | 1,878 3/3 | 1,402 7/31 | 1,033,200 2/24 | 950億4513万 | 639億4488万 | +8.62% 5/11 | -13.45% 7/31 |
2022年 2月期 | 1,850 3/22 | 1,508 12/1 | 1,180,000 2/24 | 843億7805万 | 687億7951万 | +7.24% 6/9 | -9.27% 4/20 |
2023年 2月期 | 1,900 2/20 | 1,411 4/13 | 1,500,500 2/24 | 866億5854万 | 643億5537万 | +8.92% 1/26 | -6.92% 4/12 |
2024年 2月期 | 2,420 9/13 9/12 | 1,840 3/23 | 1,416,500 7/18 | 1103億7562万 | 839億2196万 | +11.33% 4/20 | -11.93% 10/16 |
最新 | 2,450 2025/3/25 | 98,500 | 1117億4391万 | +1.91% 2,404 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 9%(1.09倍)
- 2009/12/30 vs 2008/12/30
- -39%(0.61倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 8%(1.08倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/12/30 vs 2023/12/29
- 7%(1.07倍)
- 2025/03/25 vs 2024/12/30
- 5%(1.05倍)
- 過去安値
800円(2011/03/15) - 206%(3.06倍)
2,450円(3/25)