株価チャート
株価
2/14
- 前日 (2/13)
- 1,037
- 始値
- 1,028
- 高値
- 1,042
- 安値
- 1,017
- 終値 -1.83%
- 1,018
- 出来高 +22.37%
- 166,300
乖離率
- 株価(5日)
移動平均値 - -0.68%
1,025 - 株価(25日)
移動平均値 - +2%
998 - 出来高(5日)
移動平均値 - +46.18%
113,760
2024/09/17~2025/02/14
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 | ||||||||||
02/14 | 1,028 | 1,042 | 1,017 | 1,018 | -1.83% | 166,300 | 196億3228万 | +2% | 7.43 | 0.86 |
02/13 | 1,028 | 1,048 | 1,028 | 1,037 | +1.27% | 135,900 | 199億9870万 | +4.01% | 7.57 | 0.87 |
02/12 | 1,021 | 1,031 | 1,017 | 1,024 | -0.1% | 77,400 | 197億4799万 | +2.81% | 7.47 | 0.86 |
02/10 | 1,019 | 1,030 | 1,009 | 1,025 | +0.59% | 91,200 | 197億6728万 | +3.02% | 7.48 | 0.86 |
02/07 | 1,032 | 1,036 | 1,011 | 1,019 | -0.97% | 98,000 | 196億5156万 | +2.52% | 7.44 | 0.86 |
02/06 | 1,013 | 1,036 | 1,013 | 1,029 | +1.58% | 96,600 | 198億4442万 | +3.52% | 7.51 | 0.86 |
02/05 | 1,014 | 1,024 | 1,010 | 1,013 | -0.3% | 60,800 | 195億3585万 | +2.01% | 7.39 | 0.85 |
02/04 | 1,010 | 1,023 | 1,010 | 1,016 | +0.59% | 64,300 | 195億9371万 | +2.42% | 7.42 | 0.85 |
02/03 | 1,008 | 1,029 | 1,008 | 1,010 | -0.88% | 99,500 | 194億7800万 | +1.92% | 7.37 | 0.85 |
01/31 | 1,027 | 1,030 | 1,015 | 1,019 | -0.29% | 104,500 | 196億5156万 | +2.83% | 7.44 | 0.86 |
01/30 | 1,017 | 1,028 | 1,010 | 1,022 | +0.59% | 105,100 | 197億942万 | +3.23% | 7.46 | 0.86 |
01/29 | 998 | 1,019 | 998 | 1,016 | +1.8% | 113,200 | 195億9371万 | +2.73% | 7.42 | 0.85 |
01/28 | 988 | 1,000 | 985 | 998 | +0.2% | 66,700 | 192億4658万 | +1.01% | 7.28 | 0.84 |
01/27 | 1,002 | 1,007 | 991 | 996 | +0.4% | 68,500 | 192億801万 | +0.81% | 7.27 | 0.84 |
01/24 | 996 | 1,004 | 992 | 992 | +0.2% | 53,000 | 191億3087万 | +0.4% | 7.24 | 0.83 |
01/23 | 997 | 997 | 983 | 990 | -0.9% | 65,900 | 190億9230万 | +0.1% | 7.23 | 0.83 |
01/22 | 991 | 1,004 | 981 | 999 | +2.36% | 102,100 | 192億6586万 | +0.91% | 7.29 | 0.84 |
01/21 | 978 | 978 | 970 | 976 | +0.51% | 46,200 | 188億2230万 | -1.51% | 7.12 | 0.82 |
01/20 | 950 | 978 | 946 | 971 | +3.19% | 113,000 | 187億2588万 | -2.22% | 7.09 | 0.82 |
01/17 | 943 | 948 | 928 | 941 | -0.95% | 136,800 | 181億4732万 | -5.33% | 6.87 | 0.79 |
01/16 | 962 | 962 | 945 | 950 | -1.25% | 192,000 | 183億2089万 | -4.71% | 6.93 | 0.8 |
01/15 | 974 | 975 | 961 | 962 | -0.72% | 57,800 | 185億5231万 | -3.61% | 7.02 | 0.81 |
01/14 | 977 | 982 | 961 | 969 | -0.82% | 157,400 | 186億8731万 | -3.1% | 7.07 | 0.81 |
01/10 | 983 | 986 | 972 | 977 | -0.91% | 145,200 | 188億4159万 | -2.4% | 7.13 | 0.82 |
01/09 | 997 | 997 | 985 | 986 | -1.3% | 119,100 | 190億1515万 | -1.6% | 7.2 | 0.83 |
01/08 | 1,013 | 1,013 | 994 | 999 | -0.99% | 85,500 | 192億6586万 | -0.3% | 7.29 | 0.84 |
01/07 | 1,005 | 1,014 | 992 | 1,009 | +0.9% | 130,500 | 194億5871万 | +0.8% | 7.36 | 0.85 |
01/06 | 1,006 | 1,018 | 1,000 | 1,000 | -0.3% | 103,900 | 192億8515万 | -0.1% | 7.3 | 0.84 |
2024 | ||||||||||
12/30 | 993 | 1,008 | 993 | 1,003 | +0.4% | 178,500 | 193億4300万 | +0.3% | 6.93 | 0.84 |
12/27 | 986 | 1,004 | 986 | 999 | -0.79% | 385,000 | 192億6586万 | -0.1% | 6.9 | 0.84 |
12/26 | 995 | 1,010 | 992 | 1,007 | +1.72% | 397,800 | 194億2014万 | +0.6% | 6.96 | 0.85 |
12/25 | 1,001 | 1,002 | 984 | 990 | -0.9% | 172,800 | 190億9230万 | -1.1% | 6.84 | 0.83 |
12/24 | 1,000 | 1,001 | 990 | 999 | +0.2% | 105,600 | 192億6586万 | -0.3% | 6.9 | 0.84 |
12/23 | 999 | 1,001 | 982 | 997 | +0.4% | 143,600 | 192億2729万 | -0.6% | 6.89 | 0.84 |
12/20 | 1,000 | 1,007 | 993 | 993 | -0.3% | 116,800 | 191億5015万 | -1.1% | 6.86 | 0.83 |
12/19 | 990 | 996 | 982 | 996 | -0.3% | 102,700 | 192億801万 | -0.8% | 6.88 | 0.84 |
12/18 | 994 | 1,004 | 994 | 999 | +0.5% | 59,600 | 192億6586万 | -0.6% | 6.9 | 0.84 |
12/17 | 999 | 1,001 | 991 | 994 | -0.5% | 121,500 | 191億6944万 | -1.19% | 6.87 | 0.83 |
12/16 | 1,019 | 1,024 | 995 | 999 | -1.77% | 153,200 | 192億6586万 | -0.79% | 6.9 | 0.84 |
12/13 | 1,015 | 1,024 | 1,014 | 1,017 | -0.39% | 62,900 | 196億1299万 | +0.79% | 7.03 | 0.85 |
12/12 | 1,025 | 1,027 | 1,014 | 1,021 | +0.1% | 99,400 | 196億9014万 | +1.19% | 7.06 | 0.86 |
12/11 | 1,019 | 1,021 | 1,003 | 1,020 | +0.29% | 120,100 | 196億7085万 | +0.99% | 7.05 | 0.86 |
12/10 | 1,015 | 1,019 | 1,007 | 1,017 | +0.49% | 101,900 | 196億1299万 | +0.59% | 7.03 | 0.85 |
12/09 | 1,010 | 1,027 | 995 | 1,012 | +0.6% | 177,500 | 195億1657万 | +0.1% | 6.99 | 0.85 |
12/06 | 997 | 1,011 | 997 | 1,006 | +1.51% | 142,800 | 194億86万 | -0.49% | 6.95 | 0.85 |
12/05 | 1,000 | 1,001 | 987 | 991 | -0.3% | 114,200 | 191億1158万 | -2.08% | 6.85 | 0.83 |
12/04 | 1,003 | 1,008 | 994 | 994 | -1.29% | 104,800 | 191億6944万 | -1.97% | 6.87 | 0.83 |
12/03 | 995 | 1,015 | 995 | 1,007 | +1.82% | 158,300 | 194億2014万 | -0.79% | 6.96 | 0.85 |
12/02 | 990 | 992 | 980 | 989 | +0.41% | 107,800 | 190億7301万 | -2.66% | 6.83 | 0.83 |
11/29 | 992 | 995 | 982 | 985 | -0.71% | 74,300 | 189億9587万 | -3.05% | 6.81 | 0.83 |
11/28 | 984 | 995 | 982 | 992 | -0.2% | 83,200 | 191億3087万 | -2.46% | 6.85 | 0.83 |
11/27 | 981 | 994 | 975 | 994 | +1.02% | 165,300 | 191億6944万 | -2.36% | 6.87 | 0.83 |
11/26 | 992 | 998 | 975 | 984 | -1.6% | 345,800 | 189億7658万 | -3.43% | 6.8 | 0.83 |
11/25 | 1,018 | 1,026 | 1,000 | 1,000 | -1.38% | 122,200 | 192億8515万 | -2.06% | 6.91 | 0.84 |
11/22 | 1,010 | 1,018 | 1,007 | 1,014 | +0.2% | 117,600 | 195億5514万 | -0.88% | 7.01 | 0.85 |
11/21 | 1,029 | 1,033 | 1,003 | 1,012 | -1.65% | 151,500 | 195億1657万 | -1.17% | 6.99 | 0.85 |
11/20 | 1,015 | 1,030 | 1,008 | 1,029 | +0.78% | 153,900 | 198億4442万 | +0.39% | 7.11 | 0.86 |
11/19 | 1,010 | 1,022 | 1,005 | 1,021 | +1.69% | 88,600 | 196億9014万 | -0.49% | 7.06 | 0.86 |
11/18 | 1,001 | 1,019 | 997 | 1,004 | -0.3% | 141,300 | 193億6229万 | -2.24% | 6.94 | 0.84 |
11/15 | 1,000 | 1,030 | 975 | 1,007 | -0.49% | 397,500 | 194億2014万 | -2.14% | 6.96 | 0.85 |
11/14 | 1,025 | 1,035 | 1,010 | 1,012 | -0.88% | 320,300 | 195億1657万 | -1.94% | 6.99 | 0.85 |
11/13 | 1,025 | 1,037 | 1,020 | 1,021 | -0.29% | 178,500 | 196億9014万 | -1.26% | 7.06 | 0.86 |
11/12 | 1,050 | 1,053 | 1,022 | 1,024 | -1.73% | 182,300 | 197億4799万 | -1.25% | 7.08 | 0.86 |
11/11 | 1,041 | 1,047 | 1,030 | 1,042 | +0.87% | 111,700 | 200億9512万 | +0.29% | 7.2 | 0.88 |
11/08 | 1,054 | 1,059 | 1,033 | 1,033 | -1.05% | 119,100 | 199億2156万 | -0.77% | 7.14 | 0.87 |
11/07 | 1,046 | 1,055 | 1,033 | 1,044 | +1.16% | 111,100 | 201億3369万 | +0.1% | 7.21 | 0.88 |
11/06 | 1,035 | 1,045 | 1,028 | 1,032 | +0.98% | 112,300 | 199億227万 | -1.34% | 7.13 | 0.87 |
11/05 | 1,026 | 1,033 | 1,020 | 1,022 | +0.79% | 109,400 | 197億942万 | -2.39% | 7.06 | 0.86 |
11/01 | 1,028 | 1,030 | 1,014 | 1,014 | -2.78% | 99,300 | 195億5514万 | -3.61% | 7.01 | 0.85 |
10/31 | 1,032 | 1,044 | 1,027 | 1,043 | +1.56% | 71,600 | 201億1441万 | -1.23% | 7.21 | 0.88 |
10/30 | 1,035 | 1,045 | 1,027 | 1,027 | -0.77% | 155,400 | 198億585万 | -2.84% | 7.1 | 0.86 |
10/29 | 1,019 | 1,039 | 1,016 | 1,035 | +1.87% | 105,200 | 199億6013万 | -2.27% | 7.15 | 0.87 |
10/28 | 993 | 1,022 | 992 | 1,016 | +2.11% | 73,500 | 195億9371万 | -4.24% | 7.02 | 0.85 |
10/25 | 1,001 | 1,007 | 985 | 995 | -1.68% | 206,300 | 191億8872万 | -6.4% | 6.88 | 0.84 |
10/24 | 1,002 | 1,012 | 996 | 1,012 | -0.3% | 107,500 | 195億1657万 | -4.89% | 6.99 | 0.85 |
10/23 | 1,022 | 1,030 | 1,008 | 1,015 | -1.26% | 64,500 | 195億7442万 | -4.52% | 7.01 | 0.85 |
10/22 | 1,028 | 1,032 | 1,011 | 1,028 | -0.48% | 183,100 | 198億2513万 | -3.29% | 7.1 | 0.86 |
10/21 | 1,038 | 1,046 | 1,032 | 1,033 | -0.77% | 48,700 | 199億2156万 | -2.73% | 7.14 | 0.87 |
10/18 | 1,047 | 1,047 | 1,030 | 1,041 | +0.29% | 95,300 | 200億7584万 | -1.89% | 7.19 | 0.87 |
10/17 | 1,040 | 1,046 | 1,037 | 1,038 | -0.19% | 67,800 | 200億1798万 | -2.17% | 7.17 | 0.87 |
10/16 | 1,046 | 1,052 | 1,030 | 1,040 | -1.7% | 70,700 | 200億5655万 | -2.07% | 7.19 | 0.87 |
10/15 | 1,060 | 1,067 | 1,050 | 1,058 | +1.15% | 58,500 | 204億369万 | -0.47% | 7.31 | 0.89 |
10/11 | 1,060 | 1,060 | 1,046 | 1,046 | -1.13% | 87,900 | 201億7226万 | -1.69% | 7.23 | 0.88 |
10/10 | 1,067 | 1,083 | 1,056 | 1,058 | -0.84% | 97,800 | 204億369万 | -0.75% | 7.31 | 0.89 |
10/09 | 1,073 | 1,075 | 1,058 | 1,067 | +0.57% | 96,800 | 205億7725万 | -0.28% | 7.37 | 0.9 |
10/08 | 1,085 | 1,085 | 1,055 | 1,061 | -2.75% | 167,500 | 204億6154万 | -1.3% | 7.33 | 0.89 |
10/07 | 1,104 | 1,108 | 1,091 | 1,091 | +0.83% | 123,700 | 210億4010万 | +1.21% | 7.54 | 0.92 |
10/04 | 1,094 | 1,101 | 1,077 | 1,082 | -0.82% | 124,600 | 208億6653万 | +0.09% | 7.48 | 0.91 |
10/03 | 1,102 | 1,108 | 1,090 | 1,091 | +0.46% | 128,700 | 210億4010万 | +0.55% | 7.54 | 0.92 |
10/02 | 1,093 | 1,096 | 1,078 | 1,086 | -1.9% | 153,000 | 209億4367万 | -0.37% | 7.5 | 0.91 |
10/01 | 1,097 | 1,109 | 1,083 | 1,107 | +2.5% | 112,600 | 213億4866万 | +1.19% | 7.65 | 0.93 |
09/30 | 1,087 | 1,105 | 1,077 | 1,080 | -4.76% | 452,600 | 208億2796万 | -1.55% | 7.46 | 0.98 |
09/27 | 1,113 | 1,139 | 1,106 | 1,134 | +2.62% | 203,700 | 218億6936万 | +2.9% | 7.84 | 1.03 |
09/26 | 1,090 | 1,107 | 1,081 | 1,105 | +2.89% | 161,600 | 213億1009万 | +0.09% | 7.64 | 1.01 |
09/25 | 1,084 | 1,085 | 1,067 | 1,074 | -0.92% | 117,000 | 207億1225万 | -3.07% | 7.42 | 0.98 |
09/24 | 1,109 | 1,111 | 1,084 | 1,084 | -0.09% | 168,600 | 209億510万 | -2.69% | 7.49 | 0.99 |
09/20 | 1,070 | 1,095 | 1,068 | 1,085 | +3.14% | 221,500 | 209億2438万 | -3.21% | 7.5 | 0.99 |
09/19 | 1,040 | 1,062 | 1,040 | 1,052 | +2.73% | 194,600 | 202億8797万 | -6.57% | 7.27 | 0.96 |
09/18 | 1,020 | 1,033 | 1,012 | 1,024 | +1.79% | 104,800 | 197億4799万 | -10.33% | 7.08 | 0.93 |
09/17 | 1,008 | 1,019 | 991 | 1,006 | 0% | 194,300 | 194億86万 | -13.05% | 6.95 | 0.92 |
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 | |
2019年 12月期 | 1,029 2,057 12/30 | 396 791 11/1 | 9,881,400 4,940,700 10/30 | 158億7469万 | 58億6922万 | +85.33% 1/9 | -11.23% 1/30 |
2020年 12月期 | 1,484 2,967 1/9 | 445 890 4/6 | 4,144,000 2,072,000 1/9 | 228億9752万 | 68億6848万 | +41.31% 12/7 | -39.57% 3/9 |
2021年 12月期 | 3,370 6,740 11/19 | 913 1,826 2/19 | 1,370,200 685,100 8/17 | 593億6548万 | 160億6971万 | +33% 11/16 | -15.49% 5/17 |
2022年 12月期 | 3,150 6,300 1/13 | 1,483 2,965 12/23 | 3,647,600 1,823,800 11/30 | 605億7976万 | 285億4913万 | +21.44% 4/4 | -20.26% 6/20 |
2023年 12月期 | 1,696 3/8 | 976 8/9 | 1,057,700 5/16 | 326億6059万 | 188億795万 | +15.34% 9/6 | -23.41% 5/15 |
最新 | 1,018 2025/2/14 | 166,300 | 196億3228万 | +2% 998 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 184%(2.84倍)
- 2022/12/30 vs 2021/12/30
- -49%(0.51倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/12/30 vs 2023/12/29
- -22%(0.78倍)
- 2025/02/14 vs 2024/12/30
- 1%(1.01倍)
- 過去安値
396円(2019/11/01) - 157%(2.57倍)
1,018円(2/14)