株価チャート
株価
1/29
- 前日 (1/28)
- 1,341
- 始値
- 1,345
- 高値
- 1,359
- 安値
- 1,339
- 終値 -0.07%
- 1,340
- 出来高 +48.89%
- 13,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,340 - 株価（25日）
移動平均値 - -1.62%
1,362 - 出来高（5日）
移動平均値 - +16.12%
11,540
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 | 1,345 | 1,359 | 1,339 | 1,340 | -0.07% | 13,400 | 104億3860万 | -1.62% | 20.56 | 1.51 |
| 01/28 | 1,339 | 1,350 | 1,330 | 1,341 | -0.15% | 9,000 | 104億4639万 | -1.76% | 20.57 | 1.51 |
| 01/27 | 1,321 | 1,346 | 1,321 | 1,343 | +0.15% | 9,900 | 104億6197万 | -1.76% | 20.6 | 1.51 |
| 01/24 | 1,343 | 1,356 | 1,340 | 1,341 | +0.45% | 12,900 | 104億4639万 | -2.05% | 20.57 | 1.51 |
| 01/23 | 1,323 | 1,342 | 1,320 | 1,335 | +1.29% | 12,500 | 103億9965万 | -2.7% | 20.48 | 1.51 |
| 01/22 | 1,340 | 1,342 | 1,318 | 1,318 | -1.72% | 5,300 | 102億6722万 | -4.28% | 20.22 | 1.49 |
| 01/21 | 1,345 | 1,345 | 1,338 | 1,341 | -0.15% | 11,600 | 104億4639万 | -2.9% | 20.57 | 1.51 |
| 01/20 | 1,332 | 1,344 | 1,328 | 1,343 | +1.59% | 11,300 | 104億6197万 | -2.89% | 20.6 | 1.51 |
| 01/17 | 1,330 | 1,340 | 1,322 | 1,322 | -1.2% | 12,600 | 102億9838万 | -4.55% | 20.28 | 1.49 |
| 01/16 | 1,331 | 1,345 | 1,331 | 1,338 | +0.83% | 14,400 | 104億2302万 | -3.6% | 20.53 | 1.51 |
| 01/15 | 1,346 | 1,346 | 1,327 | 1,327 | -1.41% | 5,400 | 103億3733万 | -4.46% | 20.36 | 1.5 |
| 01/14 | 1,342 | 1,350 | 1,328 | 1,346 | +0.45% | 11,700 | 104億8534万 | -3.17% | 20.65 | 1.52 |
| 01/10 | 1,354 | 1,361 | 1,339 | 1,340 | -0.96% | 7,400 | 104億3860万 | -3.67% | 20.56 | 1.51 |
| 01/09 | 1,367 | 1,367 | 1,346 | 1,353 | -1.24% | 6,600 | 105億3987万 | -2.73% | 20.76 | 1.53 |
| 01/08 | 1,369 | 1,377 | 1,356 | 1,370 | +0.44% | 15,100 | 106億7230万 | -1.44% | 21.02 | 1.54 |
| 01/07 | 1,382 | 1,382 | 1,359 | 1,364 | -1.3% | 6,900 | 106億2556万 | -1.73% | 20.93 | 1.54 |
| 01/06 | 1,405 | 1,405 | 1,381 | 1,382 | -1.64% | 12,500 | 107億6578万 | -0.36% | 21.2 | 1.56 |
| 2024 | ||||||||||
| 12/30 | 1,400 | 1,417 | 1,391 | 1,405 | -0.35% | 9,500 | 109億4495万 | +1.44% | 21.55 | 1.58 |
| 12/27 | 1,393 | 1,416 | 1,393 | 1,410 | +1.08% | 14,900 | 109億8390万 | +1.95% | 21.63 | 1.59 |
| 12/26 | 1,400 | 1,411 | 1,390 | 1,395 | -0.07% | 13,200 | 108億6705万 | +0.94% | 21.4 | 1.57 |
| 12/25 | 1,403 | 1,403 | 1,380 | 1,396 | -0.5% | 12,600 | 108億7484万 | +1.16% | 21.42 | 1.57 |
| 12/24 | 1,412 | 1,420 | 1,403 | 1,403 | -0.71% | 11,500 | 109億2937万 | +1.67% | 21.52 | 1.58 |
| 12/23 | 1,401 | 1,420 | 1,382 | 1,413 | +1.29% | 28,400 | 110億727万 | +2.47% | 21.68 | 1.59 |
| 12/20 | 1,420 | 1,430 | 1,395 | 1,395 | -0.43% | 61,700 | 108億6705万 | +1.31% | 21.4 | 1.57 |
| 12/19 | 1,373 | 1,410 | 1,373 | 1,401 | +0.29% | 24,400 | 109億1379万 | +1.82% | 21.49 | 1.58 |
| 12/18 | 1,403 | 1,414 | 1,397 | 1,397 | -0.36% | 13,300 | 108億8263万 | +1.67% | 21.43 | 1.58 |
| 12/17 | 1,388 | 1,410 | 1,388 | 1,402 | +0.21% | 35,300 | 109億2158万 | +2.11% | 21.51 | 1.58 |
| 12/16 | 1,413 | 1,413 | 1,392 | 1,399 | -0.99% | 21,100 | 108億9821万 | +2.04% | 21.46 | 1.58 |
| 12/13 | 1,432 | 1,432 | 1,399 | 1,413 | -2.21% | 12,900 | 110億727万 | +3.21% | 21.68 | 1.59 |
| 12/12 | 1,440 | 1,447 | 1,430 | 1,445 | +1.33% | 12,100 | 112億5655万 | +5.71% | 22.17 | 1.63 |
| 12/11 | 1,390 | 1,441 | 1,390 | 1,426 | +2.74% | 41,900 | 111億854万 | +4.55% | 21.88 | 1.61 |
| 12/10 | 1,372 | 1,398 | 1,372 | 1,388 | 0% | 38,400 | 108億1252万 | +1.98% | 21.29 | 1.56 |
| 12/09 | 1,366 | 1,390 | 1,366 | 1,388 | -0.43% | 2,700 | 108億1252万 | +2.06% | 21.29 | 1.56 |
| 12/06 | 1,371 | 1,394 | 1,371 | 1,394 | +0.65% | 12,900 | 108億5926万 | +2.65% | 21.39 | 1.57 |
| 12/05 | 1,362 | 1,386 | 1,354 | 1,385 | +2.52% | 15,500 | 107億8915万 | +2.14% | 21.25 | 1.56 |
| 12/04 | 1,360 | 1,365 | 1,345 | 1,351 | -0.95% | 10,400 | 105億2429万 | -0.15% | 20.73 | 1.52 |
| 12/03 | 1,330 | 1,365 | 1,325 | 1,364 | +2.56% | 12,500 | 106億2556万 | +1.79% | 20.93 | 1.54 |
| 12/02 | 1,324 | 1,342 | 1,318 | 1,330 | +0.45% | 5,000 | 103億6070万 | +0.38% | 20.4 | 1.5 |
| 11/29 | 1,328 | 1,333 | 1,324 | 1,324 | -0.75% | 4,400 | 103億1396万 | +0.84% | 20.31 | 1.49 |
| 11/28 | 1,321 | 1,350 | 1,321 | 1,334 | 0% | 5,000 | 103億9186万 | +2.54% | 20.46 | 1.5 |
| 11/27 | 1,340 | 1,340 | 1,332 | 1,334 | -0.45% | 7,900 | 103億9186万 | +3.57% | 20.46 | 1.5 |
| 11/26 | 1,346 | 1,346 | 1,334 | 1,340 | -0.37% | 5,600 | 104億3860万 | +4.93% | 20.56 | 1.51 |
| 11/25 | 1,367 | 1,367 | 1,345 | 1,345 | -2.25% | 8,100 | 104億7755万 | +6.32% | 20.63 | 1.52 |
| 11/22 | 1,356 | 1,376 | 1,346 | 1,376 | +1.1% | 8,000 | 107億1904万 | +9.73% | 21.11 | 1.55 |
| 11/21 | 1,382 | 1,382 | 1,361 | 1,361 | -1.52% | 15,900 | 106億219万 | +9.58% | 20.88 | 1.53 |
| 11/20 | 1,385 | 1,395 | 1,382 | 1,382 | -0.22% | 3,000 | 107億6578万 | +12.36% | 21.2 | 1.56 |
| 11/19 | 1,378 | 1,397 | 1,370 | 1,385 | +1.39% | 11,800 | 107億8915万 | +13.71% | 21.25 | 1.56 |
| 11/18 | 1,375 | 1,375 | 1,351 | 1,366 | -0.15% | 7,300 | 106億4114万 | +13.27% | 20.96 | 1.54 |
| 11/15 | 1,361 | 1,380 | 1,360 | 1,368 | +0.51% | 14,200 | 106億5672万 | +14.57% | 20.99 | 1.54 |
| 11/14 | 1,357 | 1,380 | 1,344 | 1,361 | +0.22% | 26,500 | 106億219万 | +15.24% | 20.88 | 1.53 |
| 11/13 | 1,358 | 1,371 | 1,358 | 1,358 | 0% | 9,900 | 105億7882万 | +16.07% | 20.83 | 1.53 |
| 11/12 | 1,360 | 1,374 | 1,358 | 1,358 | -0.15% | 22,200 | 105億7882万 | +17.17% | 20.83 | 1.53 |
| 11/11 | 1,356 | 1,365 | 1,354 | 1,360 | +0.67% | 8,100 | 105億9440万 | +18.47% | 20.86 | 1.53 |
| 11/08 | 1,362 | 1,373 | 1,351 | 1,351 | -1.82% | 13,500 | 105億2429万 | +19.03% | 20.73 | 1.52 |
| 11/07 | 1,355 | 1,376 | 1,354 | 1,376 | +1.4% | 13,900 | 107億1904万 | +22.53% | 21.11 | 1.55 |
| 11/06 | 1,345 | 1,373 | 1,345 | 1,357 | +1.19% | 42,900 | 105億7103万 | +22.14% | 20.82 | 1.53 |
| 11/05 | 1,344 | 1,344 | 1,321 | 1,341 | -0.22% | 48,000 | 104億4639万 | +22.02% | 20.57 | 1.51 |
| 11/01 | 1,318 | 1,345 | 1,318 | 1,344 | -0.3% | 44,300 | 104億6976万 | +23.53% | 20.62 | 1.52 |
| 10/31 | 1,320 | 1,348 | 1,308 | 1,348 | +2.59% | 203,100 | 105億92万 | +25.16% | 20.68 | 1.52 |
| 10/30 | 1,293 | 1,314 | 1,289 | 1,314 | +29.59% | 186,100 | 102億3606万 | +23.26% | 20.16 | 1.48 |
| 10/29 | 1,020 | 1,080 | 1,014 | 1,014 | +0.9% | 12,300 | 78億9906万 | -3.89% | 15.56 | 1.14 |
| 10/28 | 1,010 | 1,025 | 1,005 | 1,005 | -0.89% | 4,100 | 78億2895万 | -4.92% | 15.42 | 1.13 |
| 10/25 | 1,023 | 1,046 | 1,001 | 1,014 | -0.88% | 7,000 | 78億9906万 | -4.25% | 15.56 | 1.14 |
| 10/24 | 1,029 | 1,043 | 1,010 | 1,023 | -0.78% | 5,800 | 79億6917万 | -3.67% | 15.69 | 1.15 |
| 10/23 | 1,043 | 1,053 | 1,031 | 1,031 | -1.25% | 3,300 | 80億3149万 | -3.1% | 15.82 | 1.16 |
| 10/22 | 1,050 | 1,053 | 1,044 | 1,044 | -0.57% | 3,200 | 81億3276万 | -2.06% | 16.02 | 1.18 |
| 10/21 | 1,051 | 1,061 | 1,046 | 1,050 | -0.85% | 4,400 | 81億7950万 | -1.5% | 16.11 | 1.18 |
| 10/18 | 1,051 | 1,059 | 1,051 | 1,059 | -1.03% | 800 | 82億4961万 | -0.47% | 16.25 | 1.19 |
| 10/17 | 1,061 | 1,083 | 1,056 | 1,070 | -0.74% | 3,100 | 83億3530万 | +0.66% | 16.41 | 1.21 |
| 10/16 | 1,086 | 1,095 | 1,078 | 1,078 | -0.09% | 7,300 | 83億9762万 | +1.6% | 16.54 | 1.22 |
| 10/15 | 1,078 | 1,092 | 1,065 | 1,079 | +0.47% | 4,200 | 84億541万 | +1.98% | 16.55 | 1.22 |
| 10/11 | 1,078 | 1,078 | 1,057 | 1,074 | +0.66% | 1,600 | 83億6646万 | +1.8% | 16.48 | 1.21 |
| 10/10 | 1,073 | 1,073 | 1,067 | 1,067 | +0.57% | 1,500 | 83億1193万 | +1.43% | 16.37 | 1.2 |
| 10/09 | 1,061 | 1,061 | 1,061 | 1,061 | -0.19% | 100 | 82億6519万 | +0.95% | 16.28 | 1.2 |
| 10/08 | 1,094 | 1,099 | 1,063 | 1,063 | -2.83% | 5,100 | 82億8077万 | +1.24% | 16.31 | 1.2 |
| 10/07 | 1,094 | 1,094 | 1,094 | 1,094 | +2.15% | 100 | 85億2226万 | +4.29% | 16.78 | 1.23 |
| 10/04 | 1,089 | 1,089 | 1,071 | 1,071 | +1.13% | 300 | 83億4309万 | +2.39% | 16.43 | 1.21 |
| 10/03 | 1,049 | 1,059 | 1,049 | 1,059 | +0.95% | 300 | 82億4961万 | +1.34% | 16.25 | 1.19 |
| 10/02 | 1,045 | 1,073 | 1,045 | 1,049 | -1.13% | 900 | 81億7171万 | +0.48% | 16.09 | 1.18 |
| 10/01 | 1,059 | 1,089 | 1,059 | 1,061 | +0.19% | 1,600 | 82億6519万 | +1.63% | 16.28 | 1.2 |
| 09/30 | 1,051 | 1,069 | 1,050 | 1,059 | -1.03% | 1,200 | 82億4961万 | +1.44% | 16.25 | 1.14 |
| 09/27 | 1,093 | 1,100 | 1,052 | 1,070 | -0.83% | 4,700 | 83億3530万 | +2.49% | 16.41 | 1.15 |
| 09/26 | 1,050 | 1,087 | 1,040 | 1,079 | +2.76% | 13,100 | 84億541万 | +3.45% | 16.55 | 1.16 |
| 09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 81億7950万 | +0.77% | 16.11 | 1.13 |
| 09/24 | 1,056 | 1,064 | 1,049 | 1,050 | -0.85% | 4,200 | 81億7950万 | +0.77% | 16.11 | 1.13 |
| 09/20 | 1,071 | 1,072 | 1,056 | 1,059 | -1.21% | 2,000 | 82億4961万 | +1.53% | 16.25 | 1.14 |
| 09/19 | 1,063 | 1,079 | 1,063 | 1,072 | -0.46% | 1,600 | 83億5088万 | +2.88% | 16.45 | 1.15 |
| 09/18 | 1,077 | 1,084 | 1,066 | 1,077 | +0.56% | 4,000 | 83億8983万 | +3.66% | 16.52 | 1.16 |
| 09/17 | 1,085 | 1,100 | 1,070 | 1,071 | -0.19% | 23,600 | 83億4309万 | +3.58% | 16.43 | 1.15 |
| 09/13 | 1,077 | 1,099 | 1,057 | 1,073 | +2% | 5,600 | 83億5867万 | +4.17% | 16.46 | 1.16 |
| 09/12 | 1,025 | 1,080 | 1,025 | 1,052 | +3.95% | 6,500 | 81億9508万 | +2.63% | 16.14 | 1.13 |
| 09/11 | 1,040 | 1,040 | 1,011 | 1,012 | -1.17% | 600 | 78億8348万 | -0.88% | 15.53 | 1.09 |
| 09/10 | 1,022 | 1,024 | 1,021 | 1,024 | +1.09% | 600 | 79億7696万 | +0.69% | 15.71 | 1.1 |
| 09/09 | 1,012 | 1,013 | 1,000 | 1,013 | +0.6% | 1,500 | 78億9127万 | +0.2% | 15.54 | 1.09 |
| 09/06 | 1,011 | 1,012 | 1,007 | 1,007 | +0.6% | 700 | 78億4453万 | -0.49% | 15.45 | 1.08 |
| 09/05 | 1,020 | 1,035 | 1,001 | 1,001 | -1.18% | 2,800 | 77億9779万 | -1.28% | 15.36 | 1.08 |
| 09/04 | 1,030 | 1,042 | 1,013 | 1,013 | -2.5% | 3,200 | 78億9127万 | -0.2% | 15.54 | 1.09 |
| 09/03 | 1,032 | 1,047 | 1,032 | 1,039 | +0.68% | 700 | 80億9381万 | +2.36% | 15.94 | 1.12 |
| 09/02 | 1,030 | 1,037 | 1,027 | 1,032 | +0.1% | 1,100 | 80億3928万 | +1.57% | 15.83 | 1.11 |
| 08/30 | 1,031 | 1,035 | 1,031 | 1,031 | 0% | 700 | 80億3149万 | +1.38% | 15.82 | 1.11 |
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 | |
| 2012年 3月期 | 357 714 3/22 | 241 481 9/5 | 1,159,200 579,600 6/23 | 22億626万 | 14億8629万 | +12.75% 3/22 | -10.29% 9/5 |
| 2013年 3月期 | 495 989 1/8 | 297 593 6/6 593 6/5 | 213,800 106,900 11/16 | 30億5601万 | 18億3237万 | +17.83% 4/9 | -7.63% 6/5 |
| 2014年 3月期 | 570 1,139 4/9 | 360 720 6/7 | 226,400 113,200 4/9 | 35億1951万 | 22億2480万 | +7.86% 5/8 | -14.32% 6/7 |
| 2015年 3月期 | 774 1,547 3/16 | 376 751 4/9 | 84,000 42,000 5/28 | 60億2556万 | 29億2514万 | +13.15% 3/16 | -2.64% 10/21 |
| 2016年 3月期 | 1,080 2,159 7/30 | 630 1,260 2/15 1,260 2/12 | 83,600 41,800 7/30 | 84億930万 | 49億770万 | +16.83% 5/25 | -16.49% 9/8 |
| 2017年 3月期 | 1,125 2,249 1/4 | 681 1,362 6/24 | 115,400 57,700 12/12 | 87億5985万 | 53億499万 | +12.54% 1/10 | -12.82% 6/24 |
| 2018年 3月期 | 2,140 4,280 1/9 | 962 1,923 4/14 | 186,400 93,200 10/26 | 166億7060万 | 74億9008万 | +20.11% 12/14 | -11.85% 2/6 |
| 2019年 3月期 | 1,968 6/18 | 1,098 1/30 | 97,600 3/15 | 153億3072万 | 85億5342万 | +11.47% 3/18 | -20.73% 12/25 |
| 2020年 3月期 | 1,669 11/12 | 960 3/19 | 176,900 9/27 | 130億151万 | 74億7840万 | +16.39% 4/21 | -28.69% 3/13 |
| 2021年 3月期 | 1,398 6/29 | 1,004 4/6 | 132,300 3/19 | 108億9042万 | 78億2116万 | +5.76% 9/18 | -8.69% 8/6 |
| 2022年 3月期 | 1,310 3/17 | 1,121 5/18 | 46,100 3/18 | 102億490万 | 87億3259万 | +6.61% 6/16 | -8.65% 5/18 |
| 2023年 3月期 | 1,272 4/18 | 882 6/22 6/21 他2件 | 159,600 11/17 | 99億888万 | 68億7078万 | +16.29% 11/17 | -14.83% 6/20 |
| 2024年 3月期 | 1,113 4/17 4/14 | 790 10/31 | 56,700 10/30 | 86億7027万 | 61億5410万 | +8.52% 11/30 | -11.87% 6/1 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 56%（1.56倍）