株価チャート
株価
2/7
- 前日 (2/6)
- 336
- 始値
- 337
- 高値
- 341
- 安値
- 336
- 終値 +1.49%
- 341
- 出来高 -47.34%
- 10,900
乖離率
- 株価(5日)
移動平均値 - +1.19%
337 - 株価(25日)
移動平均値 - -4.48%
357 - 出来高(5日)
移動平均値 - -43.52%
19,300
2024/09/10~2025/02/07
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 | ||||||||||
02/07 | 337 | 341 | 336 | 341 | +1.49% | 10,900 | 18億61万 | -4.48% | 85.58 | 2.22 |
02/06 | 335 | 340 | 335 | 336 | +0.3% | 20,700 | 17億7421万 | -5.88% | 84.32 | 2.18 |
02/05 | 335 | 338 | 334 | 335 | +0.3% | 7,600 | 17億6893万 | -6.42% | 84.07 | 2.18 |
02/04 | 338 | 340 | 334 | 334 | -1.18% | 23,800 | 17億6365万 | -6.7% | 83.82 | 2.17 |
02/03 | 341 | 341 | 334 | 338 | -1.17% | 33,500 | 17億8477万 | -5.59% | 84.82 | 2.2 |
01/31 | 343 | 343 | 340 | 342 | 0% | 19,400 | 18億589万 | -4.74% | 85.83 | 2.22 |
01/30 | 346 | 349 | 342 | 342 | -1.44% | 27,200 | 18億589万 | -5% | 85.83 | 2.22 |
01/29 | 352 | 352 | 346 | 347 | -1.14% | 24,000 | 18億3229万 | -3.88% | 87.08 | 2.25 |
01/28 | 351 | 354 | 350 | 351 | 0% | 14,700 | 18億5342万 | -3.04% | 88.09 | 2.28 |
01/27 | 352 | 356 | 350 | 351 | +0.57% | 13,900 | 18億5342万 | -3.04% | 88.09 | 2.28 |
01/24 | 353 | 364 | 347 | 349 | -0.29% | 40,400 | 18億4285万 | -3.86% | 87.58 | 2.27 |
01/23 | 357 | 357 | 349 | 350 | -1.96% | 11,600 | 18億4814万 | -3.85% | 87.84 | 2.27 |
01/22 | 348 | 367 | 348 | 357 | +3.48% | 55,700 | 18億8510万 | -2.19% | 89.59 | 2.32 |
01/21 | 345 | 350 | 343 | 345 | -0.29% | 24,500 | 18億2173万 | -5.74% | 86.58 | 2.24 |
01/20 | 350 | 350 | 342 | 346 | +0.29% | 47,900 | 18億2701万 | -5.72% | 86.83 | 2.25 |
01/17 | 353 | 363 | 338 | 345 | -3.63% | 107,000 | 18億2173万 | -6.25% | 86.58 | 2.24 |
01/16 | 365 | 369 | 353 | 358 | -1.1% | 101,300 | 18億9038万 | -2.98% | 89.84 | 2.33 |
01/15 | 380 | 380 | 356 | 362 | -10.17% | 431,600 | 19億1150万 | -2.16% | 90.85 | 2.35 |
01/14 | 525 | 539 | 398 | 403 | -13.33% | 3,187,500 | 21億2800万 | +8.63% | 101.14 | 2.62 |
01/10 | 370 | 465 | 361 | 465 | +20.78% | 4,394,300 | 24億5538万 | +26.02% | 116.7 | 3.02 |
01/09 | 373 | 439 | 365 | 385 | +4.62% | 980,000 | 20億3295万 | +5.19% | 96.62 | 2.5 |
01/08 | 369 | 373 | 368 | 368 | -1.6% | 7,300 | 19億4318万 | +0.82% | 92.35 | 2.39 |
01/07 | 356 | 374 | 356 | 374 | +5.35% | 18,800 | 19億7486万 | +2.47% | 93.86 | 2.43 |
01/06 | 347 | 357 | 347 | 355 | +1.43% | 5,000 | 18億7454万 | -2.74% | 89.09 | 2.31 |
2024 | ||||||||||
12/30 | 347 | 354 | 347 | 350 | +0.86% | 3,400 | 18億4814万 | -4.37% | 87.84 | 2.27 |
12/27 | 341 | 350 | 341 | 347 | +0.87% | 8,600 | 18億3229万 | -5.45% | 87.08 | 2.25 |
12/26 | 336 | 354 | 336 | 344 | +2.08% | 50,800 | 18億1645万 | -6.52% | 86.33 | 2.24 |
12/25 | 346 | 346 | 335 | 337 | -1.46% | 26,200 | 17億7949万 | -8.67% | 84.57 | 2.19 |
12/24 | 354 | 354 | 337 | 342 | -3.66% | 27,400 | 18億589万 | -7.57% | 85.83 | 2.22 |
12/23 | 355 | 361 | 354 | 355 | -3.01% | 20,900 | 18億7454万 | -4.57% | 89.09 | 2.31 |
12/20 | 367 | 367 | 364 | 366 | -0.54% | 7,200 | 19億3262万 | -1.88% | 91.85 | 2.38 |
12/19 | 366 | 369 | 365 | 368 | 0% | 6,600 | 19億4318万 | -1.34% | 92.35 | 2.39 |
12/18 | 368 | 371 | 367 | 368 | -0.27% | 3,100 | 19億4318万 | -1.6% | 92.35 | 2.39 |
12/17 | 370 | 370 | 368 | 369 | -0.81% | 7,100 | 19億4846万 | -1.34% | 92.6 | 2.4 |
12/16 | 376 | 376 | 371 | 372 | -0.53% | 6,200 | 19億6430万 | -0.8% | 93.36 | 2.42 |
12/13 | 374 | 374 | 368 | 374 | +0.27% | 6,800 | 19億7486万 | -0.53% | 93.86 | 2.43 |
12/12 | 373 | 377 | 371 | 373 | +0.27% | 4,600 | 19億6958万 | -1.06% | 93.61 | 2.42 |
12/11 | 375 | 375 | 371 | 372 | -1.06% | 5,800 | 19億6430万 | -1.59% | 93.36 | 2.42 |
12/10 | 374 | 376 | 374 | 376 | 0% | 900 | 19億8543万 | -0.79% | 94.36 | 2.44 |
12/09 | 376 | 376 | 372 | 376 | +0.27% | 7,700 | 19億8543万 | -1.05% | 94.36 | 2.44 |
12/06 | 374 | 375 | 373 | 375 | -0.27% | 4,000 | 19億8015万 | -1.57% | 94.11 | 2.44 |
12/05 | 372 | 386 | 370 | 376 | +0.8% | 14,100 | 19億8543万 | -1.57% | 94.36 | 2.44 |
12/04 | 372 | 378 | 371 | 373 | -0.53% | 8,000 | 19億6958万 | -2.36% | 93.61 | 2.42 |
12/03 | 374 | 375 | 372 | 375 | 0% | 2,900 | 19億8015万 | -2.09% | 94.11 | 2.44 |
12/02 | 373 | 378 | 372 | 375 | +0.81% | 8,700 | 19億8015万 | -2.34% | 94.11 | 2.44 |
11/29 | 370 | 373 | 370 | 372 | +0.54% | 3,000 | 19億6430万 | -3.38% | 93.36 | 2.42 |
11/28 | 370 | 373 | 370 | 370 | 0% | 5,000 | 19億5374万 | -4.15% | 92.86 | 2.4 |
11/27 | 373 | 373 | 370 | 370 | -0.8% | 4,600 | 19億5374万 | -4.39% | 92.86 | 2.4 |
11/26 | 370 | 375 | 369 | 373 | +0.27% | 6,400 | 19億6958万 | -3.87% | 93.61 | 2.42 |
11/25 | 372 | 377 | 372 | 372 | 0% | 6,100 | 19億6430万 | -4.62% | 93.36 | 2.42 |
11/22 | 376 | 385 | 368 | 372 | -1.06% | 29,200 | 19億6430万 | -4.86% | 93.36 | 2.42 |
11/21 | 372 | 376 | 372 | 376 | +1.08% | 8,800 | 19億8543万 | -4.08% | 94.36 | 2.44 |
11/20 | 374 | 375 | 372 | 372 | -0.53% | 5,200 | 19億6430万 | -5.58% | 93.36 | 2.42 |
11/19 | 374 | 375 | 372 | 374 | 0% | 4,400 | 19億7486万 | -5.79% | 93.86 | 2.43 |
11/18 | 375 | 379 | 372 | 374 | -1.58% | 4,200 | 19億7486万 | -6.5% | 93.86 | 2.43 |
11/15 | 382 | 382 | 376 | 380 | -0.52% | 5,000 | 20億655万 | -5.71% | 95.36 | 2.47 |
11/14 | 384 | 389 | 382 | 382 | -1.04% | 8,100 | 20億1711万 | -5.91% | 95.87 | 2.48 |
11/13 | 390 | 390 | 386 | 386 | -1.78% | 7,800 | 20億3823万 | -5.62% | 96.87 | 2.51 |
11/12 | 400 | 401 | 385 | 393 | -1.26% | 8,000 | 20億7519万 | -4.61% | 98.63 | 2.55 |
11/11 | 398 | 400 | 393 | 398 | -0.75% | 6,100 | 21億159万 | -3.86% | 99.88 | 2.59 |
11/08 | 393 | 401 | 389 | 401 | +2.04% | 6,600 | 21億1744万 | -3.61% | 100.63 | 2.61 |
11/07 | 388 | 393 | 387 | 393 | -0.51% | 3,900 | 20億7519万 | -5.98% | 98.63 | 2.55 |
11/06 | 389 | 398 | 389 | 395 | +1.54% | 2,100 | 20億8575万 | -6.18% | 99.13 | 2.57 |
11/05 | 396 | 396 | 387 | 389 | -2.26% | 9,400 | 20億5407万 | -8.04% | 97.62 | 2.53 |
11/01 | 397 | 400 | 397 | 398 | -0.25% | 7,700 | 21億159万 | -6.57% | 99.88 | 2.59 |
10/31 | 393 | 400 | 393 | 399 | +0.76% | 2,800 | 21億687万 | -6.78% | 100.13 | 2.59 |
10/30 | 392 | 400 | 392 | 396 | +0.51% | 6,400 | 20億9103万 | -7.91% | 99.38 | 2.57 |
10/29 | 391 | 397 | 390 | 394 | +1.29% | 12,100 | 20億8047万 | -8.8% | 98.88 | 2.56 |
10/28 | 391 | 393 | 389 | 389 | -2.51% | 17,500 | 20億5407万 | -10.57% | 97.62 | 2.53 |
10/25 | 396 | 399 | 393 | 399 | +0.25% | 4,100 | 21億687万 | -8.9% | 100.13 | 2.59 |
10/24 | 397 | 398 | 394 | 398 | +0.76% | 2,700 | 21億159万 | -9.75% | 99.88 | 2.59 |
10/23 | 398 | 404 | 394 | 395 | -2.23% | 11,900 | 20億8575万 | -10.84% | 99.13 | 2.57 |
10/22 | 410 | 412 | 404 | 404 | -1.22% | 10,700 | 21億3328万 | -9.42% | 101.39 | 2.62 |
10/21 | 406 | 413 | 404 | 409 | +0.99% | 3,300 | 21億5968万 | -8.71% | 102.64 | 2.66 |
10/18 | 405 | 422 | 405 | 405 | -1.7% | 15,800 | 21億3856万 | -9.8% | 101.64 | 2.63 |
10/17 | 413 | 417 | 408 | 412 | +0.24% | 10,300 | 21億7552万 | -8.65% | 103.4 | 2.68 |
10/16 | 423 | 425 | 410 | 411 | -9.27% | 48,700 | 21億7024万 | -9.07% | 103.14 | 2.67 |
10/15 | 456 | 458 | 451 | 453 | +0.67% | 11,000 | 23億9202万 | 0% | 113.68 | 2.94 |
10/11 | 449 | 451 | 445 | 450 | +0.22% | 2,500 | 23億7618万 | -0.66% | 112.93 | 2.92 |
10/10 | 450 | 451 | 446 | 449 | 0% | 5,200 | 23億7089万 | -0.88% | 112.68 | 2.92 |
10/09 | 455 | 455 | 449 | 449 | -1.54% | 2,400 | 23億7089万 | -0.88% | 112.68 | 2.92 |
10/08 | 460 | 464 | 454 | 456 | -1.08% | 4,700 | 24億786万 | +0.66% | 114.44 | 2.96 |
10/07 | 450 | 461 | 446 | 461 | +2.44% | 9,300 | 24億3426万 | +1.99% | 115.69 | 3 |
10/04 | 450 | 459 | 450 | 450 | 0% | 3,500 | 23億7618万 | -0.22% | 112.93 | 2.92 |
10/03 | 459 | 463 | 450 | 450 | -1.75% | 4,200 | 23億7618万 | 0% | 112.93 | 2.92 |
10/02 | 460 | 469 | 458 | 458 | -1.08% | 6,000 | 24億1842万 | +1.78% | 114.94 | 2.98 |
10/01 | 443 | 463 | 443 | 463 | +4.51% | 6,200 | 24億4482万 | +3.35% | 116.19 | 3.01 |
09/30 | 446 | 451 | 432 | 443 | -2.42% | 9,600 | 23億3921万 | -0.67% | 111.18 | 2.88 |
09/27 | 452 | 454 | 450 | 454 | 0% | 4,800 | 23億9730万 | +2.02% | 113.94 | 2.95 |
09/26 | 452 | 455 | 446 | 454 | +0.89% | 7,400 | 23億9730万 | +2.48% | 113.94 | 2.95 |
09/25 | 450 | 464 | 450 | 450 | +0.22% | 5,000 | 23億7618万 | +2.04% | 112.93 | 2.92 |
09/24 | 460 | 463 | 448 | 449 | -2.39% | 5,000 | 23億7089万 | +2.28% | 112.68 | 2.92 |
09/20 | 470 | 470 | 457 | 460 | -2.54% | 8,100 | 24億2898万 | +5.02% | 115.44 | 2.99 |
09/19 | 467 | 472 | 462 | 472 | +0.43% | 8,600 | 24億9234万 | +8.26% | 118.45 | 3.07 |
09/18 | 461 | 474 | 456 | 470 | +3.07% | 9,600 | 24億8178万 | +8.29% | 117.95 | 3.05 |
09/17 | 477 | 478 | 456 | 456 | 0% | 9,800 | 24億786万 | +5.8% | 114.44 | 2.96 |
09/13 | 447 | 459 | 447 | 456 | +0.66% | 6,500 | 24億786万 | +6.54% | 114.44 | 2.96 |
09/12 | 436 | 455 | 436 | 453 | +3.66% | 4,600 | 23億9202万 | +6.59% | 113.68 | 2.94 |
09/11 | 449 | 454 | 435 | 437 | -3.96% | 10,900 | 23億753万 | +3.55% | 109.67 | 2.84 |
09/10 | 446 | 458 | 445 | 455 | +1.56% | 19,000 | 24億258万 | +8.59% | 114.19 | 2.96 |
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 | |
2018年 3月期 | 1,667 5,000 1/9 | 486 2,915 8/14 | 1,780,200 296,700 6/21 | 66億1600万 | 19億874万 | +73.32% 12/7 | -30.26% 2/13 |
2019年 3月期 | 2,323 1/23 | 850 8/16 | 5,638,700 1/21 | 105億2504万 | 38億3792万 | +61.58% 1/23 | -23.83% 10/29 |
2020年 8月期 | 1,839 5/8 | 625 3/10 | 1,942,600 4/17 | 92億7591万 | 32億500万 | +38.49% 4/17 | -39.47% 3/12 |
2021年 8月期 | 1,225 10/14 | 573 8/20 | 3,019,200 3/3 | 63億1708万 | 29億6447万 | +17.75% 1/14 | -18.99% 8/19 |
2022年 8月期 | 865 10/21 | 430 1/27 | 836,100 4/4 | 44億7516万 | 22億2464万 | +21.84% 10/21 | -22.51% 1/27 |
2023年 8月期 | 753 8/30 2/10 | 378 12/28 | 5,899,600 1/31 | 39億7343万 | 19億5607万 | +58.27% 1/30 | -14.04% 5/1 |
2024年 8月期 | 865 9/13 | 327 8/5 | 5,353,000 4/18 | 45億6443万 | 17億2669万 | +47.91% 4/18 | -26.05% 8/5 |
最新 | 341 2025/2/7 | 10,900 | 18億61万 | -4.48% 357 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 39%(1.39倍)
- 2024/12/30 vs 2023/12/29
- -35%(0.65倍)
- 2025/02/07 vs 2024/12/30
- -3%(0.97倍)
- 過去安値
327円(2024/08/05) - 4%(1.04倍)
341円(2/7)