株価チャート
株価
2/10
- 前日 (2/7)
- 1,909
- 始値
- 1,910
- 高値
- 1,926
- 安値
- 1,900
- 終値 -0.47%
- 1,900
- 出来高 -50.92%
- 45,400
乖離率
- 株価(5日)
移動平均値 - -0.21%
1,904 - 株価(25日)
移動平均値 - -5.19%
2,004 - 出来高(5日)
移動平均値 - -41.46%
77,560
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 | 1,910 | 1,926 | 1,900 | 1,900 | -0.47% | 45,400 | 604億4583万 | -5.19% | 16.2 | 0.63 |
02/07 | 1,914 | 1,932 | 1,898 | 1,909 | +0.21% | 92,500 | 607億3215万 | -5.17% | 16.27 | 0.64 |
02/06 | 1,930 | 1,945 | 1,902 | 1,905 | -0.16% | 79,800 | 606億490万 | -5.79% | 16.24 | 0.63 |
02/05 | 1,913 | 1,926 | 1,897 | 1,908 | +0.58% | 90,100 | 607億34万 | -6.01% | 16.27 | 0.64 |
02/04 | 1,903 | 1,913 | 1,890 | 1,897 | +0.69% | 80,000 | 603億5039万 | -6.92% | 16.17 | 0.63 |
02/03 | 1,955 | 1,956 | 1,883 | 1,884 | -4.22% | 179,900 | 599億3681万 | -7.92% | 16.06 | 0.63 |
01/31 | 1,992 | 1,992 | 1,951 | 1,967 | -3.06% | 121,200 | 625億7734万 | -4.33% | 16.77 | 0.66 |
01/30 | 2,029 | 2,035 | 2,012 | 2,029 | +0.1% | 50,400 | 645億4979万 | -1.74% | 17.3 | 0.68 |
01/29 | 2,048 | 2,049 | 2,018 | 2,027 | -1.65% | 53,700 | 644億8616万 | -2.12% | 17.28 | 0.68 |
01/28 | 2,033 | 2,066 | 2,033 | 2,061 | +1.38% | 32,600 | 655億6782万 | -0.72% | 17.57 | 0.69 |
01/27 | 2,014 | 2,052 | 2,014 | 2,033 | +0.99% | 41,800 | 646億7704万 | -2.26% | 17.33 | 0.68 |
01/24 | 2,033 | 2,044 | 2,008 | 2,013 | -0.54% | 57,400 | 640億4077万 | -3.41% | 17.16 | 0.67 |
01/23 | 2,034 | 2,034 | 2,010 | 2,024 | -0.74% | 58,900 | 643億9072万 | -3.11% | 17.25 | 0.67 |
01/22 | 2,053 | 2,059 | 2,025 | 2,039 | -0.83% | 54,100 | 648億6792万 | -2.63% | 17.38 | 0.68 |
01/21 | 2,020 | 2,059 | 2,020 | 2,056 | +1.88% | 77,200 | 654億875万 | -2% | 17.53 | 0.68 |
01/20 | 2,000 | 2,027 | 2,000 | 2,018 | +0.05% | 96,600 | 641億9984万 | -3.9% | 17.2 | 0.67 |
01/17 | 1,980 | 2,022 | 1,973 | 2,017 | +1.31% | 97,000 | 641億6802万 | -4.09% | 17.2 | 0.67 |
01/16 | 2,002 | 2,011 | 1,981 | 1,991 | -0.55% | 94,900 | 633億4087万 | -5.46% | 16.97 | 0.66 |
01/15 | 2,019 | 2,027 | 2,000 | 2,002 | -0.84% | 47,300 | 636億9082万 | -5.12% | 17.07 | 0.67 |
01/14 | 2,040 | 2,041 | 2,019 | 2,019 | -1.03% | 57,000 | 642億3165万 | -4.45% | 17.21 | 0.67 |
01/10 | 2,056 | 2,062 | 2,031 | 2,040 | -0.05% | 63,100 | 648億9973万 | -3.68% | 17.39 | 0.68 |
01/09 | 2,046 | 2,059 | 2,032 | 2,041 | -0.24% | 84,200 | 649億3155万 | -3.73% | 17.4 | 0.68 |
01/08 | 2,131 | 2,131 | 2,046 | 2,046 | -4.97% | 103,200 | 650億9062万 | -3.67% | 17.44 | 0.68 |
01/07 | 2,163 | 2,188 | 2,134 | 2,153 | +0.94% | 75,200 | 684億9467万 | +1.27% | 18.35 | 0.72 |
01/06 | 2,123 | 2,152 | 2,120 | 2,133 | +0.47% | 82,800 | 678億5840万 | +0.47% | 18.18 | 0.71 |
2024 | ||||||||||
12/30 | 2,159 | 2,181 | 2,109 | 2,123 | -0.23% | 35,700 | 675億4026万 | 0% | 18.1 | 0.68 |
12/27 | 2,115 | 2,131 | 2,088 | 2,128 | +1.19% | 137,800 | 676億9933万 | +0.14% | 18.14 | 0.68 |
12/26 | 2,095 | 2,108 | 2,090 | 2,103 | +0.43% | 46,300 | 669億399万 | -1.04% | 17.93 | 0.67 |
12/25 | 2,111 | 2,122 | 2,072 | 2,094 | -0.48% | 47,000 | 666億1767万 | -1.46% | 17.85 | 0.67 |
12/24 | 2,143 | 2,143 | 2,085 | 2,104 | -1.5% | 53,800 | 669億3581万 | -1.03% | 17.94 | 0.67 |
12/23 | 2,176 | 2,184 | 2,117 | 2,136 | -2.15% | 64,300 | 679億5384万 | +0.33% | 18.21 | 0.68 |
12/20 | 2,181 | 2,200 | 2,170 | 2,183 | -0.23% | 100,400 | 694億4908万 | +2.49% | 18.61 | 0.7 |
12/19 | 2,159 | 2,213 | 2,155 | 2,188 | +1.3% | 64,500 | 696億815万 | +2.72% | 18.65 | 0.7 |
12/18 | 2,145 | 2,174 | 2,145 | 2,160 | +0.33% | 40,700 | 687億1737万 | +1.46% | 18.41 | 0.69 |
12/17 | 2,122 | 2,169 | 2,122 | 2,153 | +1.13% | 55,500 | 684億9467万 | +1.08% | 18.35 | 0.69 |
12/16 | 2,152 | 2,174 | 2,129 | 2,129 | -0.98% | 79,100 | 677億3115万 | -0.09% | 18.15 | 0.68 |
12/13 | 2,140 | 2,180 | 2,140 | 2,150 | -0.23% | 82,600 | 683億9923万 | +0.8% | 18.33 | 0.68 |
12/12 | 2,149 | 2,168 | 2,141 | 2,155 | +1.65% | 76,300 | 685億5830万 | +0.89% | 18.37 | 0.69 |
12/11 | 2,115 | 2,131 | 2,111 | 2,120 | +0.24% | 26,100 | 674億4482万 | -0.93% | 18.07 | 0.68 |
12/10 | 2,101 | 2,128 | 2,101 | 2,115 | +0.95% | 43,300 | 672億8575万 | -1.44% | 18.03 | 0.67 |
12/09 | 2,078 | 2,107 | 2,062 | 2,095 | +0.82% | 65,000 | 666億4948万 | -2.65% | 17.86 | 0.67 |
12/06 | 2,090 | 2,090 | 2,058 | 2,078 | -0.62% | 44,900 | 661億865万 | -3.75% | 17.72 | 0.66 |
12/05 | 2,084 | 2,097 | 2,077 | 2,091 | +0.58% | 37,000 | 665億2223万 | -3.51% | 17.83 | 0.67 |
12/04 | 2,127 | 2,127 | 2,067 | 2,079 | -3.03% | 50,900 | 661億4047万 | -4.37% | 17.72 | 0.66 |
12/03 | 2,108 | 2,158 | 2,108 | 2,144 | +1.71% | 42,100 | 682億835万 | -1.7% | 18.28 | 0.68 |
12/02 | 2,124 | 2,125 | 2,100 | 2,108 | -0.75% | 26,800 | 670億6306万 | -3.52% | 17.97 | 0.67 |
11/29 | 2,092 | 2,145 | 2,092 | 2,124 | +0.43% | 27,300 | 707億5808万 | -3.01% | 18.11 | 0.71 |
11/28 | 2,080 | 2,129 | 2,079 | 2,115 | +2.52% | 29,500 | 704億5825万 | -3.69% | 18.03 | 0.71 |
11/27 | 2,146 | 2,153 | 2,053 | 2,063 | -3.69% | 31,200 | 687億2595万 | -6.31% | 17.59 | 0.69 |
11/26 | 2,160 | 2,160 | 2,131 | 2,142 | -1.29% | 32,700 | 713億5772万 | -3.16% | 18.26 | 0.72 |
11/25 | 2,127 | 2,170 | 2,113 | 2,170 | +2.6% | 61,100 | 722億9050万 | -2.21% | 18.5 | 0.73 |
11/22 | 2,136 | 2,136 | 2,082 | 2,115 | +0.05% | 56,400 | 704億5825万 | -4.94% | 18.03 | 0.71 |
11/21 | 2,128 | 2,147 | 2,114 | 2,114 | -0.28% | 34,700 | 704億2494万 | -5.41% | 18.02 | 0.71 |
11/20 | 2,172 | 2,172 | 2,114 | 2,120 | -2.12% | 20,300 | 706億2482万 | -5.48% | 18.07 | 0.71 |
11/19 | 2,175 | 2,182 | 2,155 | 2,166 | +0.09% | 22,600 | 721億5725万 | -3.82% | 18.47 | 0.72 |
11/18 | 2,158 | 2,202 | 2,150 | 2,164 | -0.82% | 50,600 | 720億9062万 | -4.16% | 18.45 | 0.72 |
11/15 | 2,196 | 2,204 | 2,167 | 2,182 | +0.55% | 21,700 | 726億9027万 | -3.66% | 18.6 | 0.73 |
11/14 | 2,176 | 2,206 | 2,160 | 2,170 | -0.28% | 29,600 | 722億9050万 | -4.45% | 18.5 | 0.73 |
11/13 | 2,195 | 2,195 | 2,168 | 2,176 | -0.32% | 31,100 | 724億9038万 | -4.44% | 18.55 | 0.73 |
11/12 | 2,198 | 2,227 | 2,183 | 2,183 | -0.18% | 24,400 | 727億2358万 | -4.46% | 18.61 | 0.73 |
11/11 | 2,183 | 2,210 | 2,181 | 2,187 | -1.22% | 23,800 | 728億5683万 | -4.58% | 18.64 | 0.73 |
11/08 | 2,289 | 2,289 | 2,214 | 2,214 | -2.51% | 29,300 | 737億5630万 | -3.7% | 18.87 | 0.74 |
11/07 | 2,265 | 2,289 | 2,265 | 2,271 | -0.09% | 34,100 | 756億5518万 | -1.43% | 19.36 | 0.76 |
11/06 | 2,264 | 2,318 | 2,264 | 2,273 | +0.35% | 25,200 | 757億2180万 | -1.47% | 19.38 | 0.76 |
11/05 | 2,262 | 2,287 | 2,254 | 2,265 | -0.26% | 28,100 | 754億5529万 | -1.86% | 19.31 | 0.76 |
11/01 | 2,242 | 2,299 | 2,242 | 2,271 | -0.26% | 46,600 | 756億5518万 | -1.73% | 19.36 | 0.76 |
10/31 | 2,267 | 2,318 | 2,253 | 2,277 | +0.53% | 45,100 | 758億5506万 | -1.56% | 19.41 | 0.76 |
10/30 | 2,287 | 2,319 | 2,243 | 2,265 | +1.12% | 329,200 | 754億5529万 | -2.12% | 19.31 | 0.76 |
10/29 | 2,240 | 2,264 | 2,230 | 2,240 | -0.27% | 57,300 | 746億2245万 | -3.28% | 19.1 | 0.75 |
10/28 | 2,253 | 2,276 | 2,232 | 2,246 | +0.27% | 27,200 | 748億2234万 | -3.11% | 19.15 | 0.75 |
10/25 | 2,287 | 2,299 | 2,224 | 2,240 | -1.06% | 37,700 | 746億2245万 | -3.45% | 19.1 | 0.75 |
10/24 | 2,279 | 2,297 | 2,251 | 2,264 | -0.44% | 40,000 | 754億2198万 | -2.5% | 19.3 | 0.76 |
10/23 | 2,293 | 2,314 | 2,273 | 2,274 | -1.47% | 37,700 | 757億5512万 | -2.15% | 19.39 | 0.76 |
10/22 | 2,324 | 2,332 | 2,295 | 2,308 | -0.69% | 34,300 | 768億8778万 | -0.73% | 19.68 | 0.77 |
10/21 | 2,322 | 2,328 | 2,303 | 2,324 | +0.09% | 23,600 | 774億2080万 | -0.04% | 19.81 | 0.78 |
10/18 | 2,334 | 2,354 | 2,307 | 2,322 | -1.23% | 23,200 | 773億5417万 | -0.04% | 19.8 | 0.78 |
10/17 | 2,330 | 2,362 | 2,330 | 2,351 | +0.9% | 37,500 | 783億2026万 | +1.25% | 20.04 | 0.79 |
10/16 | 2,301 | 2,352 | 2,301 | 2,330 | -0.38% | 35,000 | 776億2068万 | +0.47% | 19.86 | 0.78 |
10/15 | 2,350 | 2,361 | 2,322 | 2,339 | +0.86% | 42,600 | 779億2050万 | +0.86% | 19.94 | 0.78 |
10/11 | 2,334 | 2,338 | 2,302 | 2,319 | -0.77% | 48,000 | 772億5423万 | 0% | 19.77 | 0.78 |
10/10 | 2,331 | 2,339 | 2,309 | 2,337 | +0.26% | 32,200 | 778億5387万 | +0.69% | 19.92 | 0.78 |
10/09 | 2,356 | 2,356 | 2,314 | 2,331 | +0.13% | 34,500 | 776億5399万 | +0.39% | 19.87 | 0.78 |
10/08 | 2,326 | 2,354 | 2,323 | 2,328 | -1.36% | 33,200 | 775億5405万 | +0.17% | 19.85 | 0.78 |
10/07 | 2,379 | 2,379 | 2,339 | 2,360 | +0.04% | 40,900 | 786億2009万 | +1.42% | 20.12 | 0.79 |
10/04 | 2,367 | 2,380 | 2,355 | 2,359 | -0.3% | 46,800 | 785億8677万 | +1.29% | 20.11 | 0.79 |
10/03 | 2,372 | 2,375 | 2,354 | 2,366 | +1.2% | 40,100 | 788億1997万 | +1.46% | 20.17 | 0.79 |
10/02 | 2,330 | 2,364 | 2,326 | 2,338 | -0.3% | 38,600 | 778億8719万 | +0.13% | 19.93 | 0.78 |
10/01 | 2,309 | 2,359 | 2,309 | 2,345 | +1.56% | 30,400 | 781億2038万 | +0.21% | 19.99 | 0.78 |
09/30 | 2,309 | 2,325 | 2,286 | 2,309 | -0.6% | 52,200 | 769億2109万 | -1.45% | 19.68 | 0.75 |
09/27 | 2,303 | 2,344 | 2,300 | 2,323 | -0.64% | 44,500 | 773億8748万 | -1.06% | 19.8 | 0.78 |
09/26 | 2,316 | 2,356 | 2,313 | 2,338 | +2.14% | 100,600 | 778億8719万 | -0.55% | 19.93 | 0.79 |
09/25 | 2,314 | 2,314 | 2,277 | 2,289 | -1.12% | 61,800 | 762億5482万 | -2.72% | 19.51 | 0.77 |
09/24 | 2,318 | 2,342 | 2,310 | 2,315 | +0.61% | 68,300 | 771億2097万 | -1.78% | 19.74 | 0.78 |
09/20 | 2,300 | 2,330 | 2,297 | 2,301 | +0.04% | 86,800 | 766億5458万 | -2.58% | 19.62 | 0.77 |
09/19 | 2,290 | 2,317 | 2,290 | 2,300 | +0.44% | 61,000 | 766億2127万 | -2.79% | 19.61 | 0.77 |
09/18 | 2,339 | 2,339 | 2,262 | 2,290 | -0.17% | 54,700 | 762億8813万 | -3.33% | 19.52 | 0.77 |
09/17 | 2,329 | 2,336 | 2,280 | 2,294 | -0.69% | 76,900 | 764億2139万 | -3.25% | 19.56 | 0.77 |
09/13 | 2,312 | 2,319 | 2,295 | 2,310 | -0.09% | 74,700 | 769億5441万 | -2.65% | 19.69 | 0.78 |
09/12 | 2,282 | 2,318 | 2,282 | 2,312 | +1.99% | 62,600 | 770億2103万 | -2.61% | 19.71 | 0.78 |
09/11 | 2,270 | 2,292 | 2,261 | 2,267 | -0.92% | 67,600 | 755億2192万 | -4.43% | 19.33 | 0.76 |
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 | 1,031 10/1 | 750 1/22 | 335,000 11/16 | - | - | +8.06% 4/1 | -15.09% 1/22 |
2009年 3月期 | 952 4/2 | 496 10/28 | 136,000 3/16 | - | - | +17.87% 3/26 | -21.09% 10/8 |
2010年 3月期 | 832 9/2 | 611 4/27 | 207,000 3/26 | - | - | +12.45% 6/1 | -8.24% 10/8 |
2011年 3月期 | 897 5/14 5/13 | 672 3/17 | 363,000 4/28 | 424億3976万 | 317億9433万 | +10.14% 3/30 | -13.42% 3/16 |
2012年 3月期 | 877 4/15 4/14 | 685 11/17 11/7 | 167,000 4/28 | 414億9350万 | 324億940万 | +8.79% 1/18 | -8.59% 8/8 |
2013年 3月期 | 1,310 3/15 | 725 6/4 | 340,000 1/25 | 619億8003万 | 343億192万 | +18.07% 1/21 | -5.33% 6/4 |
2014年 3月期 | 1,545 11/22 | 1,108 4/2 | 146,000 7/22 | 730億9858万 | 524億2280万 | +12.75% 7/10 | -13.32% 6/11 |
2015年 3月期 | 1,768 3/13 | 1,302 5/16 | 139,300 10/30 | 836億5044万 | 616億230万 | +10.81% 12/2 | -11.38% 10/17 |
2016年 3月期 | 1,767 8/11 | 1,289 2/12 | 97,900 6/1 | 836億312万 | 609億8722万 | +11.21% 3/22 | -13.16% 1/21 |
2017年 3月期 | 1,973 3/10 | 1,338 6/17 | 89,600 6/24 | 933億4972万 | 633億559万 | +14.47% 7/15 | -10.46% 6/16 |
2018年 3月期 | 2,697 1/29 | 1,795 4/14 | 197,000 1/29 | 1276億477万 | 849億2790万 | +15.83% 10/30 | -6.91% 3/23 |
2019年 3月期 | 2,509 4/5 | 1,768 12/25 | 220,800 10/26 | 1187億981万 | 836億5044万 | +8.86% 12/3 | -13.83% 12/25 |
2020年 3月期 | 2,591 2/6 | 1,640 3/17 | 236,600 10/30 | 1225億8953万 | 775億9430万 | +14.92% 5/8 | -23.07% 3/13 |
2021年 3月期 | 2,462 5/8 | 1,734 4/3 | 266,400 1/28 | 1164億8607万 | 820億4177万 | +11.96% 5/11 | -9.1% 7/31 |
2022年 3月期 | 2,373 9/14 | 1,694 3/11 | 278,700 6/29 | 1027億8316万 | 733億7323万 | +7.88% 9/14 | -9.32% 3/9 |
2023年 3月期 | 2,140 3/9 | 1,628 5/19 | 252,500 10/28 | 926億9109万 | 705億1453万 | +9.04% 11/25 | -4.56% 5/26 |
2024年 3月期 | 2,656 1/30 | 1,986 5/31 | 306,000 8/1 | 884億8091万 | 820億4880万 | +8.85% 8/10 | -5.83% 3/28 |
最新 | 1,900 2025/2/10 | 45,400 | 604億4583万 | -5.19% 2,004 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 65%(1.65倍)
- 1987/12/28 vs 1986/12/27
- 30%(1.3倍)
- 1988/12/28 vs 1987/12/28
- 16%(1.16倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- 1%(1.01倍)
- 1991/12/30 vs 1990/12/28
- 29%(1.29倍)
- 1992/12/30 vs 1991/12/30
- -15%(0.85倍)
- 1993/12/30 vs 1992/12/30
- 1%(1.01倍)
- 1994/12/30 vs 1993/12/30
- -7%(0.93倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/29 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/29
- -22%(0.78倍)
- 1999/12/30 vs 1998/12/30
- -21%(0.79倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- 4%(1.04倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/30 vs 2003/12/30
- 43%(1.43倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- 9%(1.09倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 65%(1.65倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/12/30 vs 2023/12/29
- -15%(0.85倍)
- 2025/02/10 vs 2024/12/30
- -11%(0.89倍)
- 過去安値
264円(1983/10/06) - 620%(7.2倍)
1,900円(2/10)