株価チャート
株価
2/10
- 前日 (2/7)
- 1,307
- 始値
- 1,301
- 高値
- 1,335
- 安値
- 1,299
- 終値 +1.99%
- 1,333
- 出来高 -51.41%
- 907,500
乖離率
- 株価(5日)
移動平均値 - +2.85%
1,296 - 株価(25日)
移動平均値 - +2.07%
1,306 - 出来高(5日)
移動平均値 - -23.74%
1,190,020
2024/09/11~2025/02/10
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 | ||||||||||
02/10 | 1,301 | 1,335 | 1,299 | 1,333 | +1.99% | 907,500 | 2638億7229万 | +2.07% | 10.27 | 0.56 |
02/07 | 1,323 | 1,341 | 1,295 | 1,307 | +1.08% | 1,867,800 | 2587億2549万 | +0.08% | 10.07 | 0.55 |
02/06 | 1,275 | 1,308 | 1,275 | 1,293 | +1.73% | 1,160,100 | 2559億5414万 | -1.07% | 9.97 | 0.54 |
02/05 | 1,284 | 1,306 | 1,271 | 1,271 | -0.31% | 917,200 | 2515億9916万 | -2.83% | 9.8 | 0.53 |
02/04 | 1,281 | 1,290 | 1,275 | 1,275 | +0.24% | 1,097,500 | 2523億9097万 | -2.6% | 9.83 | 0.53 |
02/03 | 1,310 | 1,311 | 1,272 | 1,272 | -4% | 967,100 | 2517億9711万 | -2.9% | 9.8 | 0.53 |
01/31 | 1,329 | 1,331 | 1,324 | 1,325 | -0.38% | 513,400 | 2622億8866万 | +1.07% | 10.21 | 0.56 |
01/30 | 1,321 | 1,333 | 1,318 | 1,330 | 0% | 536,100 | 2632億7843万 | +1.6% | 10.25 | 0.56 |
01/29 | 1,326 | 1,337 | 1,325 | 1,330 | +0.08% | 467,900 | 2632億7843万 | +1.76% | 10.25 | 0.56 |
01/28 | 1,323 | 1,336 | 1,321 | 1,329 | -0.6% | 587,900 | 2630億8047万 | +1.76% | 10.24 | 0.56 |
01/27 | 1,323 | 1,344 | 1,323 | 1,337 | +1.67% | 896,400 | 2646億6410万 | +2.53% | 10.3 | 0.56 |
01/24 | 1,323 | 1,330 | 1,315 | 1,315 | 0% | 686,300 | 2603億912万 | +0.92% | 10.14 | 0.55 |
01/23 | 1,306 | 1,320 | 1,302 | 1,315 | +0.23% | 498,700 | 2603億912万 | +0.84% | 10.14 | 0.55 |
01/22 | 1,310 | 1,317 | 1,308 | 1,312 | +0.38% | 614,800 | 2597億1526万 | +0.61% | 10.11 | 0.55 |
01/21 | 1,305 | 1,311 | 1,301 | 1,307 | +0.54% | 515,200 | 2587億2549万 | +0.23% | 10.07 | 0.55 |
01/20 | 1,290 | 1,309 | 1,290 | 1,300 | +0.85% | 666,900 | 2573億3981万 | -0.31% | 10.02 | 0.54 |
01/17 | 1,280 | 1,292 | 1,279 | 1,289 | +0.47% | 533,200 | 2551億6232万 | -1.15% | 9.94 | 0.54 |
01/16 | 1,285 | 1,294 | 1,283 | 1,283 | -0.47% | 378,100 | 2539億7460万 | -1.69% | 9.89 | 0.54 |
01/15 | 1,300 | 1,311 | 1,286 | 1,289 | -0.39% | 620,500 | 2551億6232万 | -1.23% | 9.94 | 0.54 |
01/14 | 1,285 | 1,299 | 1,274 | 1,294 | +0.7% | 2,017,700 | 2561億5209万 | -0.92% | 9.97 | 0.54 |
01/10 | 1,295 | 1,304 | 1,281 | 1,285 | -1.53% | 1,328,900 | 2543億7051万 | -1.76% | 9.9 | 0.54 |
01/09 | 1,301 | 1,308 | 1,296 | 1,305 | -0.08% | 920,100 | 2583億2958万 | -0.31% | 10.06 | 0.55 |
01/08 | 1,314 | 1,323 | 1,304 | 1,306 | -0.99% | 865,700 | 2585億2754万 | -0.31% | 10.07 | 0.55 |
01/07 | 1,325 | 1,325 | 1,309 | 1,319 | -0.45% | 621,400 | 2611億93万 | +0.69% | 10.17 | 0.55 |
01/06 | 1,338 | 1,347 | 1,320 | 1,325 | -0.97% | 719,100 | 2622億8866万 | +1.15% | 10.21 | 0.56 |
2024 | ||||||||||
12/30 | 1,333 | 1,354 | 1,331 | 1,338 | +0.83% | 798,400 | 2648億6205万 | +1.98% | 10.31 | 0.56 |
12/27 | 1,320 | 1,327 | 1,312 | 1,327 | +0.99% | 512,300 | 2626億8456万 | +1.14% | 10.23 | 0.56 |
12/26 | 1,295 | 1,314 | 1,295 | 1,314 | +1.08% | 653,000 | 2601億1117万 | 0% | 10.13 | 0.55 |
12/25 | 1,306 | 1,308 | 1,289 | 1,300 | -0.38% | 681,900 | 2573億3981万 | -1.14% | 10.02 | 0.54 |
12/24 | 1,292 | 1,306 | 1,288 | 1,305 | +0.85% | 507,000 | 2583億2958万 | -0.84% | 10.06 | 0.55 |
12/23 | 1,284 | 1,295 | 1,276 | 1,294 | +0.78% | 580,400 | 2561億5209万 | -1.75% | 9.97 | 0.54 |
12/20 | 1,279 | 1,286 | 1,274 | 1,284 | +0.55% | 1,318,000 | 2541億7255万 | -2.58% | 9.9 | 0.54 |
12/19 | 1,280 | 1,291 | 1,276 | 1,277 | -0.93% | 861,600 | 2527億8688万 | -3.33% | 9.84 | 0.54 |
12/18 | 1,290 | 1,307 | 1,289 | 1,289 | -0.23% | 540,000 | 2551億6232万 | -2.64% | 9.94 | 0.54 |
12/17 | 1,307 | 1,317 | 1,291 | 1,292 | -1.52% | 744,400 | 2557億5618万 | -2.64% | 9.96 | 0.54 |
12/16 | 1,320 | 1,330 | 1,311 | 1,312 | -1.13% | 638,100 | 2597億1526万 | -1.43% | 10.11 | 0.55 |
12/13 | 1,307 | 1,327 | 1,304 | 1,327 | +0.61% | 763,400 | 2626億8456万 | -0.52% | 10.23 | 0.56 |
12/12 | 1,316 | 1,323 | 1,311 | 1,319 | +0.46% | 746,300 | 2611億93万 | -1.35% | 10.17 | 0.55 |
12/11 | 1,311 | 1,317 | 1,300 | 1,313 | +0.46% | 613,600 | 2599億1321万 | -2.09% | 10.12 | 0.55 |
12/10 | 1,320 | 1,320 | 1,305 | 1,307 | +0.31% | 918,000 | 2587億2549万 | -2.68% | 10.07 | 0.55 |
12/09 | 1,309 | 1,319 | 1,302 | 1,303 | -0.23% | 729,600 | 2579億3368万 | -3.05% | 10.04 | 0.55 |
12/06 | 1,303 | 1,319 | 1,299 | 1,306 | +0.15% | 981,100 | 2585億2754万 | -2.97% | 10.07 | 0.55 |
12/05 | 1,320 | 1,322 | 1,302 | 1,304 | -0.76% | 775,500 | 2581億3163万 | -3.34% | 10.05 | 0.55 |
12/04 | 1,326 | 1,327 | 1,306 | 1,314 | -0.98% | 601,700 | 2601億1117万 | -2.81% | 10.13 | 0.55 |
12/03 | 1,322 | 1,337 | 1,319 | 1,327 | +0.45% | 746,700 | 2626億8456万 | -1.99% | 10.23 | 0.56 |
12/02 | 1,312 | 1,329 | 1,312 | 1,321 | +0.38% | 881,400 | 2614億9684万 | -2.51% | 10.18 | 0.55 |
11/29 | 1,321 | 1,327 | 1,312 | 1,316 | -0.6% | 630,200 | 2605億707万 | -3.02% | 10.14 | 0.55 |
11/28 | 1,325 | 1,334 | 1,317 | 1,324 | 0% | 978,300 | 2620億9070万 | -2.58% | 10.2 | 0.55 |
11/27 | 1,354 | 1,363 | 1,319 | 1,324 | -2.43% | 1,233,100 | 2620億9070万 | -2.72% | 10.2 | 0.55 |
11/26 | 1,358 | 1,368 | 1,346 | 1,357 | +0.22% | 978,900 | 2686億2318万 | -0.44% | 10.46 | 0.57 |
11/25 | 1,380 | 1,389 | 1,354 | 1,354 | -1.38% | 1,459,700 | 2680億2931万 | -0.81% | 10.44 | 0.57 |
11/22 | 1,346 | 1,378 | 1,344 | 1,373 | +3.31% | 1,147,100 | 2717億9043万 | +0.44% | 10.58 | 0.58 |
11/21 | 1,337 | 1,360 | 1,329 | 1,329 | +0.3% | 1,216,800 | 2630億8047万 | -2.85% | 10.24 | 0.56 |
11/20 | 1,331 | 1,345 | 1,315 | 1,325 | -0.67% | 812,800 | 2622億8866万 | -3.36% | 10.21 | 0.56 |
11/19 | 1,329 | 1,352 | 1,326 | 1,334 | +0.23% | 818,100 | 2640億7024万 | -3.05% | 10.28 | 0.56 |
11/18 | 1,340 | 1,346 | 1,317 | 1,331 | -0.89% | 1,053,200 | 2634億7638万 | -3.55% | 10.26 | 0.56 |
11/15 | 1,365 | 1,374 | 1,343 | 1,343 | -0.81% | 925,400 | 2658億5182万 | -3.03% | 10.35 | 0.56 |
11/14 | 1,364 | 1,371 | 1,351 | 1,354 | -1.17% | 591,600 | 2680億2931万 | -2.52% | 10.44 | 0.57 |
11/13 | 1,378 | 1,391 | 1,346 | 1,370 | -0.51% | 1,542,300 | 2711億9657万 | -1.65% | 10.56 | 0.57 |
11/12 | 1,405 | 1,405 | 1,375 | 1,377 | -1.57% | 1,125,200 | 2725億8225万 | -1.43% | 10.61 | 0.58 |
11/11 | 1,380 | 1,411 | 1,377 | 1,399 | +0.72% | 1,083,500 | 2769億3723万 | -0.07% | 10.78 | 0.59 |
11/08 | 1,345 | 1,389 | 1,320 | 1,389 | -2.18% | 3,974,500 | 2749億5769万 | -0.86% | 10.71 | 0.58 |
11/07 | 1,384 | 1,431 | 1,376 | 1,420 | +3.57% | 2,119,200 | 2810億9426万 | +1.28% | 10.94 | 0.59 |
11/06 | 1,367 | 1,381 | 1,352 | 1,371 | +1.78% | 1,006,200 | 2713億9453万 | -2.28% | 10.57 | 0.57 |
11/05 | 1,360 | 1,365 | 1,347 | 1,347 | -0.07% | 509,000 | 2666億4364万 | -4.13% | 10.38 | 0.56 |
11/01 | 1,358 | 1,362 | 1,346 | 1,348 | -1.89% | 689,700 | 2668億4159万 | -4.33% | 10.39 | 0.56 |
10/31 | 1,375 | 1,378 | 1,359 | 1,374 | +0.37% | 603,100 | 2719億8839万 | -2.76% | 10.59 | 0.58 |
10/30 | 1,352 | 1,374 | 1,352 | 1,369 | +0.37% | 911,800 | 2709億9862万 | -3.32% | 10.55 | 0.57 |
10/29 | 1,370 | 1,375 | 1,359 | 1,364 | -0.07% | 595,400 | 2700億885万 | -3.74% | 10.51 | 0.57 |
10/28 | 1,355 | 1,375 | 1,349 | 1,365 | +0.22% | 615,400 | 2702億681万 | -3.81% | 10.52 | 0.57 |
10/25 | 1,373 | 1,376 | 1,355 | 1,362 | -0.73% | 500,100 | 2696億1294万 | -4.08% | 10.5 | 0.57 |
10/24 | 1,368 | 1,384 | 1,364 | 1,372 | +0.29% | 673,300 | 2715億9248万 | -3.45% | 10.57 | 0.57 |
10/23 | 1,380 | 1,387 | 1,367 | 1,368 | -0.87% | 380,200 | 2708億67万 | -3.73% | 10.54 | 0.57 |
10/22 | 1,395 | 1,402 | 1,370 | 1,380 | -1.43% | 675,800 | 2731億7611万 | -2.82% | 10.64 | 0.58 |
10/21 | 1,396 | 1,404 | 1,385 | 1,400 | -0.07% | 705,500 | 2771億3518万 | -1.34% | 10.79 | 0.59 |
10/18 | 1,404 | 1,410 | 1,397 | 1,401 | -0.43% | 519,100 | 2773億3314万 | -1.06% | 10.8 | 0.59 |
10/17 | 1,415 | 1,424 | 1,404 | 1,407 | -0.28% | 524,700 | 2785億2086万 | -0.5% | 10.84 | 0.59 |
10/16 | 1,417 | 1,427 | 1,406 | 1,411 | -1.54% | 568,500 | 2793億1268万 | -0.07% | 10.88 | 0.59 |
10/15 | 1,452 | 1,453 | 1,430 | 1,433 | -0.76% | 689,900 | 2836億6766万 | +1.7% | 11.04 | 0.6 |
10/11 | 1,450 | 1,455 | 1,442 | 1,444 | -0.89% | 642,600 | 2858億4515万 | +2.7% | 11.13 | 0.61 |
10/10 | 1,455 | 1,461 | 1,449 | 1,457 | +0.76% | 517,100 | 2884億1855万 | +4% | 11.23 | 0.61 |
10/09 | 1,459 | 1,463 | 1,438 | 1,446 | -0.75% | 519,300 | 2862億4106万 | +3.51% | 11.15 | 0.61 |
10/08 | 1,465 | 1,477 | 1,456 | 1,457 | -0.95% | 582,500 | 2884億1855万 | +4.59% | 11.23 | 0.61 |
10/07 | 1,472 | 1,484 | 1,466 | 1,471 | +1.94% | 1,008,200 | 2911億8990万 | +5.9% | 11.34 | 0.62 |
10/04 | 1,416 | 1,449 | 1,416 | 1,443 | +1.12% | 1,174,400 | 2856億4719万 | +4.26% | 11.12 | 0.6 |
10/03 | 1,445 | 1,456 | 1,423 | 1,427 | +0.14% | 814,300 | 2824億7993万 | +3.33% | 11 | 0.6 |
10/02 | 1,430 | 1,439 | 1,420 | 1,425 | -0.9% | 636,600 | 2820億8403万 | +3.41% | 10.98 | 0.6 |
10/01 | 1,428 | 1,438 | 1,414 | 1,438 | +1.55% | 697,800 | 2846億5743万 | +4.51% | 11.08 | 0.6 |
09/30 | 1,397 | 1,424 | 1,397 | 1,416 | -2.81% | 1,202,800 | 2803億244万 | +3.21% | 10.91 | 0.78 |
09/27 | 1,433 | 1,460 | 1,428 | 1,457 | +0.83% | 945,400 | 2884億1855万 | +6.43% | 11.23 | 0.8 |
09/26 | 1,430 | 1,446 | 1,427 | 1,445 | +0.91% | 980,800 | 2860億4310万 | +5.86% | 11.14 | 0.79 |
09/25 | 1,421 | 1,442 | 1,413 | 1,432 | +1.49% | 931,500 | 2834億6970万 | +5.22% | 11.04 | 0.78 |
09/24 | 1,414 | 1,421 | 1,398 | 1,411 | +0.07% | 901,900 | 2793億1268万 | +3.9% | 10.88 | 0.77 |
09/20 | 1,412 | 1,433 | 1,404 | 1,410 | +0.86% | 1,361,000 | 2791億1472万 | +3.98% | 10.87 | 0.77 |
09/19 | 1,376 | 1,398 | 1,374 | 1,398 | +2.04% | 1,032,700 | 2767億3928万 | +3.33% | 10.78 | 0.77 |
09/18 | 1,376 | 1,386 | 1,363 | 1,370 | -0.22% | 812,700 | 2711億9657万 | +1.56% | 10.56 | 0.75 |
09/17 | 1,377 | 1,385 | 1,356 | 1,373 | +1.18% | 1,083,000 | 2717億9043万 | +1.93% | 10.58 | 0.75 |
09/13 | 1,359 | 1,365 | 1,346 | 1,357 | +0.59% | 1,082,100 | 2686億2318万 | +0.97% | 10.46 | 0.74 |
09/12 | 1,342 | 1,359 | 1,335 | 1,349 | +2.12% | 587,900 | 2670億3955万 | +0.45% | 10.4 | 0.74 |
09/11 | 1,345 | 1,356 | 1,315 | 1,321 | -2.37% | 1,095,500 | 2614億9684万 | -1.42% | 10.18 | 0.72 |
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 | |
2008年 3月期 | 3,470 694 5/10 | 1,815 363 2/12 | 3,871,000 19,355,000 7/31 | - | - | +8.91% 3/28 | -17.06% 1/22 |
2009年 3月期 | 2,230 446 4/14 | 830 166 2/25 | 4,917,200 24,586,000 5/7 | - | - | +20% 3/24 | -26.26% 10/10 |
2010年 3月期 | 1,735 347 8/19 | 1,065 213 4/1 | 3,517,000 17,585,000 6/30 | - | - | +19.35% 6/17 | -10.79% 11/17 |
2011年 3月期 | 2,200 440 2/4 | 1,235 247 6/9 247 5/27 | 6,751,200 33,756,000 1/19 | 4332億9381万 | 2432億3539万 | +17.74% 1/19 | -24.74% 3/15 |
2012年 3月期 | 2,010 402 5/11 | 1,075 215 11/24 215 11/22 | 4,075,600 20,378,000 2/23 | 3958億7298万 | 2117億2311万 | +8.54% 5/11 | -16.32% 8/24 |
2013年 3月期 | 1,425 285 4/2 | 780 156 11/14 156 11/13 | 6,390,200 31,951,000 2/4 | 2806億5621万 | 1536億2235万 | +14.73% 1/4 | -15.96% 8/7 |
2014年 3月期 | 1,425 285 5/22 | 995 199 4/4 | 5,165,800 25,829,000 8/2 | 2806億5621万 | 1959億6697万 | +15.81% 5/21 | -13.81% 6/13 |
2015年 3月期 | 2,105 421 3/27 | 1,120 224 5/19 224 5/12 | 9,403,800 47,019,000 11/6 | 4145億8339万 | 2205億8594万 | +19.86% 11/6 | -9.18% 5/12 |
2016年 3月期 | 2,495 499 6/24 | 1,665 333 2/12 | 5,949,800 29,749,000 2/10 | 4913億9457万 | 3279億2463万 | +10.32% 6/1 | -15.44% 2/12 |
2017年 3月期 | 2,468 1/6 | 1,645 329 6/24 | 4,865,900 2/6 | 4860億7687万 | 3239億8560万 | +12.99% 12/9 | -10.43% 2/9 |
2018年 3月期 | 2,603 1/9 | 1,954 3/26 | 4,686,600 2/6 | 5126億6536万 | 3868億154万 | +6.75% 11/7 | -12.25% 2/13 |
2019年 3月期 | 2,265 8/2 | 1,652 12/25 | 4,038,400 8/1 | 4483億6514万 | 3270億1952万 | +7.75% 8/1 | -11.94% 12/25 |
2020年 3月期 | 2,211 10/29 | 1,426 3/13 | 11,875,300 3/4 | 4376億7564万 | 2822億8198万 | +9.52% 3/30 | -20.34% 3/13 |
2021年 3月期 | 2,076 2/8 | 1,517 7/31 | 3,446,100 1/28 | 4109億5189万 | 3002億9577万 | +9.31% 11/16 | -9.23% 7/31 |
2022年 3月期 | 1,938 4/5 4/1 | 1,251 3/9 | 18,658,100 5/27 | 3836億3428万 | 2476億4008万 | +6.06% 1/13 | -10.79% 11/30 |
2023年 3月期 | 1,497 8/26 | 1,201 11/7 | 3,803,600 11/7 | 2963億3669万 | 2377億4240万 | +9.01% 2/21 | -10.45% 11/7 |
2024年 3月期 | 1,635 9/15 | 1,217 2/15 | 4,343,800 2/9 | 3236億5431万 | 2409億966万 | +9% 9/15 | -10.99% 5/31 |
最新 | 1,333 2025/2/10 | 907,500 | 2638億7229万 | +2.07% 1,306 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%(1.09倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 41%(1.41倍)
- 1987/12/28 vs 1986/12/27
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- 14%(1.14倍)
- 1989/12/29 vs 1988/12/28
- 20%(1.2倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -21%(0.79倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- 30%(1.3倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -46%(0.54倍)
- 1998/12/30 vs 1997/12/30
- 52%(1.52倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 56%(1.56倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -44%(0.56倍)
- 2003/12/30 vs 2002/12/30
- 11%(1.11倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -35%(0.65倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/30 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/12/30 vs 2023/12/29
- 0%(1倍)
- 2025/02/10 vs 2024/12/30
- 0%(1倍)
- 過去安値
780円(2012/11/14) - 71%(1.71倍)
1,333円(2/10)