株価チャート
株価
2/6
- 前日 (2/5)
- 141,400
- 始値
- 141,300
- 高値
- 142,200
- 安値
- 141,100
- 終値 +0.21%
- 141,700
- 出来高 -19.35%
- 2,496
乖離率
- 株価(5日)
移動平均値 - -0.06%
141,780 - 株価(25日)
移動平均値 - +2.11%
138,768 - 出来高(5日)
移動平均値 - -26.33%
3,388
2024/09/09~2025/02/06
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 | ||||||||||
02/06 | 141,300 | 142,200 | 141,100 | 141,700 | +0.21% | 2,496 | - | +2.11% | - | - |
02/05 | 142,300 | 142,300 | 141,100 | 141,400 | -0.28% | 3,095 | - | +2.01% | - | - |
02/04 | 141,900 | 142,100 | 141,100 | 141,800 | -0.28% | 2,891 | - | +2.46% | - | - |
02/03 | 142,800 | 142,900 | 141,100 | 142,200 | +0.28% | 4,033 | - | +2.92% | - | - |
01/31 | 142,100 | 142,500 | 141,300 | 141,800 | -0.14% | 4,424 | - | +2.82% | - | - |
01/30 | 142,500 | 142,600 | 141,800 | 142,000 | 0% | 3,197 | - | +3.17% | - | - |
01/29 | 141,400 | 142,500 | 141,400 | 142,000 | +0.78% | 2,705 | - | +3.45% | - | - |
01/28 | 140,000 | 142,500 | 139,500 | 140,900 | +0.93% | 4,839 | - | +3.03% | - | - |
01/27 | 138,400 | 139,800 | 138,200 | 139,600 | +1.53% | 2,314 | - | +2.41% | - | - |
01/24 | 136,500 | 138,300 | 136,300 | 137,500 | +0.88% | 2,137 | - | +1.15% | - | - |
01/23 | 136,800 | 136,800 | 135,800 | 136,300 | -0.07% | 1,448 | - | +0.45% | - | - |
01/22 | 137,000 | 137,000 | 136,200 | 136,400 | +0.07% | 1,691 | - | +0.7% | - | - |
01/21 | 136,800 | 137,300 | 136,100 | 136,300 | -0.22% | 1,882 | - | +0.8% | - | - |
01/20 | 137,500 | 137,500 | 136,400 | 136,600 | -0.44% | 2,638 | - | +1.19% | - | - |
01/17 | 136,100 | 137,400 | 136,100 | 137,200 | +0.44% | 2,092 | - | +1.83% | - | - |
01/16 | 136,500 | 137,100 | 136,200 | 136,600 | +0.22% | 1,416 | - | +1.58% | - | - |
01/15 | 135,400 | 136,400 | 135,200 | 136,300 | +0.22% | 3,594 | - | +1.53% | - | - |
01/14 | 137,200 | 137,800 | 136,000 | 136,000 | -0.87% | 3,849 | - | +1.46% | - | - |
01/10 | 137,700 | 137,700 | 136,800 | 137,200 | -0.07% | 2,205 | - | +2.46% | - | - |
01/09 | 138,100 | 138,200 | 137,000 | 137,300 | -0.58% | 2,540 | - | +2.69% | - | - |
01/08 | 139,500 | 139,900 | 137,900 | 138,100 | -0.65% | 3,715 | - | +3.42% | - | - |
01/07 | 140,300 | 140,800 | 138,900 | 139,000 | -0.71% | 3,236 | - | +4.24% | - | - |
01/06 | 139,300 | 141,000 | 139,000 | 140,000 | +1.97% | 3,512 | - | +5.18% | - | - |
2024 | ||||||||||
12/30 | 138,500 | 139,300 | 137,300 | 137,300 | -0.29% | 3,322 | - | +3.35% | - | - |
12/27 | 138,000 | 138,500 | 137,100 | 137,700 | -0.07% | 3,130 | - | +3.78% | - | - |
12/26 | 135,600 | 137,800 | 135,600 | 137,800 | +1.25% | 3,272 | - | +3.99% | - | - |
12/25 | 136,400 | 136,500 | 135,300 | 136,100 | +0.07% | 1,590 | - | +2.88% | - | - |
12/24 | 135,800 | 136,400 | 135,400 | 136,000 | +0.15% | 1,647 | - | +2.9% | - | - |
12/23 | 135,300 | 136,300 | 135,300 | 135,800 | +0.67% | 3,321 | - | +2.86% | - | - |
12/20 | 133,500 | 136,300 | 133,300 | 134,900 | +1.58% | 7,042 | - | +2.31% | - | - |
12/19 | 129,900 | 133,200 | 129,700 | 132,800 | +2.71% | 4,638 | - | +0.83% | - | - |
12/18 | 129,600 | 130,400 | 129,300 | 129,300 | -0.39% | 2,210 | - | -1.76% | - | - |
12/17 | 130,100 | 130,700 | 129,600 | 129,800 | -0.23% | 2,274 | - | -1.43% | - | - |
12/16 | 131,300 | 131,300 | 129,700 | 130,100 | -0.99% | 2,942 | - | -1.28% | - | - |
12/13 | 129,800 | 131,500 | 129,800 | 131,400 | +0.92% | 4,846 | - | -0.35% | - | - |
12/12 | 131,000 | 131,100 | 130,100 | 130,200 | -0.38% | 2,591 | - | -1.26% | - | - |
12/11 | 130,200 | 131,000 | 129,900 | 130,700 | +0.08% | 2,774 | - | -0.92% | - | - |
12/10 | 130,000 | 130,600 | 129,500 | 130,600 | +0.46% | 2,589 | - | -1.08% | - | - |
12/09 | 130,900 | 130,900 | 129,600 | 130,000 | -0.69% | 5,073 | - | -1.52% | - | - |
12/06 | 131,200 | 131,400 | 130,900 | 130,900 | 0% | 2,124 | - | -0.89% | - | - |
12/05 | 131,200 | 131,400 | 130,600 | 130,900 | -0.23% | 2,282 | - | -0.92% | - | - |
12/04 | 132,500 | 132,800 | 131,100 | 131,200 | -0.91% | 2,236 | - | -0.72% | - | - |
12/03 | 132,100 | 133,000 | 131,600 | 132,400 | 0% | 3,303 | - | +0.14% | - | - |
12/02 | 132,800 | 133,200 | 132,400 | 132,400 | -0.3% | 2,410 | - | +0.15% | - | - |
11/29 | 133,500 | 133,900 | 132,800 | 132,800 | -0.45% | 2,960 | - | +0.48% | - | - |
11/28 | 132,900 | 133,600 | 132,900 | 133,400 | +0.23% | 2,244 | - | +1% | - | - |
11/27 | 133,500 | 133,800 | 132,600 | 133,100 | -0.45% | 2,458 | - | +0.78% | - | - |
11/26 | 133,200 | 133,700 | 132,900 | 133,700 | +0.45% | 1,941 | - | +1.28% | - | - |
11/25 | 133,300 | 134,400 | 133,100 | 133,100 | -0.15% | 3,190 | - | +0.84% | - | - |
11/22 | 132,400 | 133,400 | 132,400 | 133,300 | +0.68% | 1,773 | - | +0.97% | - | - |
11/21 | 132,900 | 133,000 | 132,300 | 132,400 | -0.38% | 2,179 | - | +0.28% | - | - |
11/20 | 132,300 | 133,300 | 132,100 | 132,900 | +0.38% | 2,220 | - | +0.62% | - | - |
11/19 | 131,400 | 132,700 | 131,400 | 132,400 | +0.53% | 1,484 | - | +0.2% | - | - |
11/18 | 131,800 | 132,100 | 130,700 | 131,700 | +0.3% | 2,511 | - | -0.38% | - | - |
11/15 | 130,500 | 131,600 | 130,400 | 131,300 | +0.69% | 2,669 | - | -0.78% | - | - |
11/14 | 131,000 | 131,100 | 130,100 | 130,400 | -0.53% | 3,312 | - | -1.57% | - | - |
11/13 | 132,000 | 132,300 | 131,100 | 131,100 | -0.91% | 3,554 | - | -1.15% | - | - |
11/12 | 131,600 | 132,500 | 131,500 | 132,300 | +0.38% | 1,753 | - | -0.37% | - | - |
11/11 | 131,500 | 132,100 | 131,000 | 131,800 | +0.23% | 2,454 | - | -0.86% | - | - |
11/08 | 132,000 | 132,600 | 131,200 | 131,500 | 0% | 3,036 | - | -1.22% | - | - |
11/07 | 132,700 | 133,100 | 131,500 | 131,500 | -1.57% | 2,351 | - | -1.39% | - | - |
11/06 | 131,200 | 133,700 | 131,000 | 133,600 | +2.69% | 3,555 | - | 0% | - | - |
11/05 | 131,700 | 131,900 | 130,100 | 130,100 | -1.21% | 2,841 | - | -2.78% | - | - |
11/01 | 132,000 | 132,500 | 131,200 | 131,700 | -0.23% | 2,262 | - | -1.91% | - | - |
10/31 | 131,500 | 133,000 | 131,500 | 132,000 | +0.3% | 3,361 | - | -1.97% | - | - |
10/30 | 132,300 | 132,600 | 131,600 | 131,600 | -0.9% | 2,879 | - | -2.49% | - | - |
10/29 | 132,000 | 132,900 | 131,600 | 132,800 | +0.38% | 2,820 | - | -1.83% | - | - |
10/28 | 130,900 | 132,600 | 130,600 | 132,300 | +0.76% | 2,808 | - | -2.39% | - | - |
10/25 | 131,200 | 131,300 | 130,300 | 131,300 | +0.46% | 2,075 | - | -3.36% | - | - |
10/24 | 132,100 | 132,300 | 130,700 | 130,700 | -1.73% | 2,997 | - | -4.06% | - | - |
10/23 | 131,400 | 133,300 | 130,900 | 133,000 | +1.06% | 3,308 | - | -2.64% | - | - |
10/22 | 133,300 | 133,600 | 131,500 | 131,600 | -1.35% | 3,294 | - | -3.86% | - | - |
10/21 | 133,600 | 133,800 | 132,600 | 133,400 | -0.3% | 1,988 | - | -2.78% | - | - |
10/18 | 133,700 | 134,300 | 133,100 | 133,800 | +0.3% | 3,474 | - | -2.65% | - | - |
10/17 | 130,800 | 134,400 | 130,800 | 133,400 | -0.3% | 5,815 | - | -3.09% | - | - |
10/16 | 134,200 | 134,600 | 133,200 | 133,800 | -0.37% | 3,187 | - | -2.96% | - | - |
10/15 | 134,800 | 135,200 | 134,100 | 134,300 | +0.15% | 3,793 | - | -2.76% | - | - |
10/11 | 134,700 | 135,000 | 133,900 | 134,100 | -0.52% | 2,908 | - | -3.03% | - | - |
10/10 | 135,000 | 135,200 | 133,800 | 134,800 | -0.15% | 2,546 | - | -2.69% | - | - |
10/09 | 134,200 | 135,000 | 134,200 | 135,000 | +0.67% | 2,215 | - | -2.7% | - | - |
10/08 | 134,700 | 135,000 | 133,700 | 134,100 | -0.89% | 4,672 | - | -3.52% | - | - |
10/07 | 136,200 | 136,500 | 134,900 | 135,300 | -0.51% | 3,129 | - | -2.85% | - | - |
10/04 | 136,500 | 136,900 | 136,000 | 136,000 | -0.37% | 3,683 | - | -2.53% | - | - |
10/03 | 136,900 | 137,700 | 136,300 | 136,500 | -0.58% | 4,530 | - | -2.38% | - | - |
10/02 | 137,500 | 137,600 | 136,700 | 137,300 | -0.22% | 2,148 | - | -2.02% | - | - |
10/01 | 139,500 | 139,500 | 137,500 | 137,600 | -1.01% | 4,683 | - | -1.97% | - | - |
09/30 | 139,900 | 140,300 | 138,400 | 139,000 | -1.49% | 4,985 | - | -1.1% | - | - |
09/27 | 141,100 | 142,000 | 140,400 | 141,100 | -0.28% | 3,102 | - | +0.3% | - | - |
09/26 | 139,800 | 141,500 | 139,700 | 141,500 | +1.22% | 2,988 | - | +0.54% | - | - |
09/25 | 139,600 | 140,600 | 138,600 | 139,800 | +0.29% | 3,260 | - | -0.72% | - | - |
09/24 | 139,700 | 140,500 | 139,100 | 139,400 | 0% | 2,792 | - | -1.1% | - | - |
09/20 | 140,400 | 141,600 | 139,200 | 139,400 | -0.71% | 4,975 | - | -1.21% | - | - |
09/19 | 140,200 | 141,200 | 140,000 | 140,400 | 0% | 2,226 | - | -0.58% | - | - |
09/18 | 140,600 | 141,400 | 140,200 | 140,400 | +0.14% | 3,358 | - | -0.62% | - | - |
09/17 | 140,900 | 140,900 | 138,900 | 140,200 | +0.21% | 2,696 | - | -0.77% | - | - |
09/13 | 141,900 | 141,900 | 139,400 | 139,900 | -0.07% | 4,445 | - | -0.97% | - | - |
09/12 | 138,800 | 140,300 | 138,800 | 140,000 | +0.86% | 3,598 | - | -0.91% | - | - |
09/11 | 139,200 | 139,200 | 138,300 | 138,800 | -0.36% | 5,495 | - | -1.75% | - | - |
09/10 | 139,000 | 140,800 | 139,000 | 139,300 | +0.22% | 3,020 | - | -1.34% | - | - |
09/09 | 138,700 | 139,200 | 138,400 | 139,000 | -0.5% | 5,124 | - | -1.43% | - | - |
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 | |
2014年 8月期 | 182,000 8/6 | 122,000 2/7 | 209,930 2/7 | 1186億6400万 | 755億7900万 | +9.66% 7/28 | -5.03% 4/8 |
2015年 2月期 | 194,500 3/27 | 133,300 8/25 | 27,817 10/30 | 1519億450万 | 1041億730万 | +12.49% 9/30 | -15.67% 8/25 |
2016年 2月期 | 195,600 4/26 | 127,500 9/8 | 46,413 3/30 | 1871億8920万 | 995億7750万 | +8.82% 10/14 | -5.65% 6/14 |
2017年 2月期 | 196,700 12/30 | 164,000 7/18 | 36,350 10/4 | 2055億5150万 | 1713億8000万 | +5.78% 12/30 | -6.5% 7/14 |
2018年 2月期 | 174,600 8/1 | 153,800 10/26 | 27,449 11/1 | 1938億600万 | 1607億2100万 | +4.35% 1/24 | -5.32% 2/14 |
2019年 2月期 | 195,300 7/22 | 156,400 10/16 | 56,306 11/1 | 2443億2030万 | 1736億400万 | +4.89% 10/4 | -2.62% 9/3 |
2020年 2月期 | 210,700 2/21 | 82,900 3/19 | 25,432 3/23 | 2764億3840万 | 1087億6480万 | +14.68% 6/8 | -51.73% 3/19 |
2021年 2月期 | 194,900 7/30 | 132,300 9/24 | 19,943 4/7 | 2636億9970万 | 1735億7760万 | +13.6% 2/16 | -5.58% 10/1 |
2022年 2月期 | 185,100 9/1 | 151,600 3/15 | 26,687 10/27 | 2504億4030万 | - | +5.61% 3/29 | -5.5% 1/20 |
2023年 2月期 | 176,400 11/1 | 144,000 3/20 | 9,273 9/16 | - | - | +5.35% 11/1 | -6.49% 1/17 |
2024年 2月期 | 165,000 9/4 | 134,100 8/5 | 19,804 7/30 | - | - | +4.91% 1/22 | -5.77% 8/5 |
最新 | 141,700 2025/2/6 | 2,496 | 2040億4800万 | +2.11% 138,768 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/12/30 vs 2023/12/29
- -8%(0.92倍)
- 2025/02/06 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
82,900円(2020/03/19) - 71%(1.71倍)
141,700円(2/6)