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PERPBR
2025
02/06141,300142,200141,100141,700+0.21%2,496-+2.11%--
02/05142,300142,300141,100141,400-0.28%3,095-+2.01%--
02/04141,900142,100141,100141,800-0.28%2,891-+2.46%--
02/03142,800142,900141,100142,200+0.28%4,033-+2.92%--
01/31142,100142,500141,300141,800-0.14%4,424-+2.82%--
01/30142,500142,600141,800142,0000%3,197-+3.17%--
01/29141,400142,500141,400142,000+0.78%2,705-+3.45%--
01/28140,000142,500139,500140,900+0.93%4,839-+3.03%--
01/27138,400139,800138,200139,600+1.53%2,314-+2.41%--
01/24136,500138,300136,300137,500+0.88%2,137-+1.15%--
01/23136,800136,800135,800136,300-0.07%1,448-+0.45%--
01/22137,000137,000136,200136,400+0.07%1,691-+0.7%--
01/21136,800137,300136,100136,300-0.22%1,882-+0.8%--
01/20137,500137,500136,400136,600-0.44%2,638-+1.19%--
01/17136,100137,400136,100137,200+0.44%2,092-+1.83%--
01/16136,500137,100136,200136,600+0.22%1,416-+1.58%--
01/15135,400136,400135,200136,300+0.22%3,594-+1.53%--
01/14137,200137,800136,000136,000-0.87%3,849-+1.46%--
01/10137,700137,700136,800137,200-0.07%2,205-+2.46%--
01/09138,100138,200137,000137,300-0.58%2,540-+2.69%--
01/08139,500139,900137,900138,100-0.65%3,715-+3.42%--
01/07140,300140,800138,900139,000-0.71%3,236-+4.24%--
01/06139,300141,000139,000140,000+1.97%3,512-+5.18%--
2024
12/30138,500139,300137,300137,300-0.29%3,322-+3.35%--
12/27138,000138,500137,100137,700-0.07%3,130-+3.78%--
12/26135,600137,800135,600137,800+1.25%3,272-+3.99%--
12/25136,400136,500135,300136,100+0.07%1,590-+2.88%--
12/24135,800136,400135,400136,000+0.15%1,647-+2.9%--
12/23135,300136,300135,300135,800+0.67%3,321-+2.86%--
12/20133,500136,300133,300134,900+1.58%7,042-+2.31%--
12/19129,900133,200129,700132,800+2.71%4,638-+0.83%--
12/18129,600130,400129,300129,300-0.39%2,210--1.76%--
12/17130,100130,700129,600129,800-0.23%2,274--1.43%--
12/16131,300131,300129,700130,100-0.99%2,942--1.28%--
12/13129,800131,500129,800131,400+0.92%4,846--0.35%--
12/12131,000131,100130,100130,200-0.38%2,591--1.26%--
12/11130,200131,000129,900130,700+0.08%2,774--0.92%--
12/10130,000130,600129,500130,600+0.46%2,589--1.08%--
12/09130,900130,900129,600130,000-0.69%5,073--1.52%--
12/06131,200131,400130,900130,9000%2,124--0.89%--
12/05131,200131,400130,600130,900-0.23%2,282--0.92%--
12/04132,500132,800131,100131,200-0.91%2,236--0.72%--
12/03132,100133,000131,600132,4000%3,303-+0.14%--
12/02132,800133,200132,400132,400-0.3%2,410-+0.15%--
11/29133,500133,900132,800132,800-0.45%2,960-+0.48%--
11/28132,900133,600132,900133,400+0.23%2,244-+1%--
11/27133,500133,800132,600133,100-0.45%2,458-+0.78%--
11/26133,200133,700132,900133,700+0.45%1,941-+1.28%--
11/25133,300134,400133,100133,100-0.15%3,190-+0.84%--
11/22132,400133,400132,400133,300+0.68%1,773-+0.97%--
11/21132,900133,000132,300132,400-0.38%2,179-+0.28%--
11/20132,300133,300132,100132,900+0.38%2,220-+0.62%--
11/19131,400132,700131,400132,400+0.53%1,484-+0.2%--
11/18131,800132,100130,700131,700+0.3%2,511--0.38%--
11/15130,500131,600130,400131,300+0.69%2,669--0.78%--
11/14131,000131,100130,100130,400-0.53%3,312--1.57%--
11/13132,000132,300131,100131,100-0.91%3,554--1.15%--
11/12131,600132,500131,500132,300+0.38%1,753--0.37%--
11/11131,500132,100131,000131,800+0.23%2,454--0.86%--
11/08132,000132,600131,200131,5000%3,036--1.22%--
11/07132,700133,100131,500131,500-1.57%2,351--1.39%--
11/06131,200133,700131,000133,600+2.69%3,555-0%--
11/05131,700131,900130,100130,100-1.21%2,841--2.78%--
11/01132,000132,500131,200131,700-0.23%2,262--1.91%--
10/31131,500133,000131,500132,000+0.3%3,361--1.97%--
10/30132,300132,600131,600131,600-0.9%2,879--2.49%--
10/29132,000132,900131,600132,800+0.38%2,820--1.83%--
10/28130,900132,600130,600132,300+0.76%2,808--2.39%--
10/25131,200131,300130,300131,300+0.46%2,075--3.36%--
10/24132,100132,300130,700130,700-1.73%2,997--4.06%--
10/23131,400133,300130,900133,000+1.06%3,308--2.64%--
10/22133,300133,600131,500131,600-1.35%3,294--3.86%--
10/21133,600133,800132,600133,400-0.3%1,988--2.78%--
10/18133,700134,300133,100133,800+0.3%3,474--2.65%--
10/17130,800134,400130,800133,400-0.3%5,815--3.09%--
10/16134,200134,600133,200133,800-0.37%3,187--2.96%--
10/15134,800135,200134,100134,300+0.15%3,793--2.76%--
10/11134,700135,000133,900134,100-0.52%2,908--3.03%--
10/10135,000135,200133,800134,800-0.15%2,546--2.69%--
10/09134,200135,000134,200135,000+0.67%2,215--2.7%--
10/08134,700135,000133,700134,100-0.89%4,672--3.52%--
10/07136,200136,500134,900135,300-0.51%3,129--2.85%--
10/04136,500136,900136,000136,000-0.37%3,683--2.53%--
10/03136,900137,700136,300136,500-0.58%4,530--2.38%--
10/02137,500137,600136,700137,300-0.22%2,148--2.02%--
10/01139,500139,500137,500137,600-1.01%4,683--1.97%--
09/30139,900140,300138,400139,000-1.49%4,985--1.1%--
09/27141,100142,000140,400141,100-0.28%3,102-+0.3%--
09/26139,800141,500139,700141,500+1.22%2,988-+0.54%--
09/25139,600140,600138,600139,800+0.29%3,260--0.72%--
09/24139,700140,500139,100139,4000%2,792--1.1%--
09/20140,400141,600139,200139,400-0.71%4,975--1.21%--
09/19140,200141,200140,000140,4000%2,226--0.58%--
09/18140,600141,400140,200140,400+0.14%3,358--0.62%--
09/17140,900140,900138,900140,200+0.21%2,696--0.77%--
09/13141,900141,900139,400139,900-0.07%4,445--0.97%--
09/12138,800140,300138,800140,000+0.86%3,598--0.91%--
09/11139,200139,200138,300138,800-0.36%5,495--1.75%--
09/10139,000140,800139,000139,300+0.22%3,020--1.34%--
09/09138,700139,200138,400139,000-0.5%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
2,4962040億4800万+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)