株価チャート
株価
2/10
- 前日 (2/7)
- 1,097
- 始値
- 1,096
- 高値
- 1,122
- 安値
- 1,079
- 終値 +2.01%
- 1,119
- 出来高 +185.79%
- 102,600
乖離率
- 株価(5日)
移動平均値 - +3.61%
1,080 - 株価(25日)
移動平均値 - +4.68%
1,069 - 出来高(5日)
移動平均値 - +186.11%
35,860
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 | 1,096 | 1,122 | 1,079 | 1,119 | +2.01% | 102,600 | 45億1180万 | +4.68% | 30.89 | 1.37 |
02/07 | 1,073 | 1,097 | 1,068 | 1,097 | +2.72% | 35,900 | 44億2310万 | +2.72% | 30.28 | 1.34 |
02/06 | 1,065 | 1,074 | 1,065 | 1,068 | +0.28% | 20,900 | 43億617万 | +0.09% | 29.48 | 1.31 |
02/05 | 1,053 | 1,065 | 1,050 | 1,065 | +1.14% | 10,600 | 42億9408万 | -0.19% | 29.4 | 1.3 |
02/04 | 1,051 | 1,057 | 1,044 | 1,053 | +1.15% | 9,300 | 42億4569万 | -1.31% | 29.07 | 1.29 |
02/03 | 1,066 | 1,066 | 1,038 | 1,041 | -2.35% | 24,000 | 41億9731万 | -2.53% | 28.73 | 1.27 |
01/31 | 1,065 | 1,066 | 1,056 | 1,066 | +0.38% | 18,000 | 42億9811万 | -0.28% | 29.43 | 1.31 |
01/30 | 1,060 | 1,069 | 1,057 | 1,062 | -0.09% | 16,800 | 42億8198万 | -0.75% | 29.31 | 1.3 |
01/29 | 1,074 | 1,074 | 1,063 | 1,063 | -0.37% | 13,500 | 42億8601万 | -0.75% | 29.34 | 1.3 |
01/28 | 1,062 | 1,074 | 1,062 | 1,067 | +0.47% | 6,700 | 43億214万 | -0.47% | 29.45 | 1.31 |
01/27 | 1,076 | 1,076 | 1,061 | 1,062 | +0.09% | 10,600 | 42億8198万 | -1.03% | 29.31 | 1.3 |
01/24 | 1,057 | 1,074 | 1,057 | 1,061 | +0.09% | 16,300 | 42億7795万 | -1.21% | 29.29 | 1.3 |
01/23 | 1,058 | 1,067 | 1,052 | 1,060 | +0.19% | 19,400 | 42億7392万 | -1.4% | 29.26 | 1.3 |
01/22 | 1,061 | 1,065 | 1,057 | 1,058 | -0.56% | 14,600 | 42億6585万 | -1.67% | 29.2 | 1.3 |
01/21 | 1,070 | 1,070 | 1,057 | 1,064 | -0.56% | 7,100 | 42億9004万 | -1.3% | 29.37 | 1.3 |
01/20 | 1,040 | 1,070 | 1,040 | 1,070 | +2.59% | 22,100 | 43億1424万 | -0.83% | 29.54 | 1.31 |
01/17 | 1,037 | 1,048 | 1,030 | 1,043 | -0.19% | 23,400 | 42億537万 | -3.43% | 28.79 | 1.28 |
01/16 | 1,063 | 1,063 | 1,045 | 1,045 | -1.69% | 22,400 | 42億1344万 | -3.51% | 28.85 | 1.28 |
01/15 | 1,064 | 1,067 | 1,053 | 1,063 | 0% | 24,300 | 42億8601万 | -2.03% | 29.34 | 1.3 |
01/14 | 1,070 | 1,070 | 1,059 | 1,063 | -1.3% | 25,100 | 42億8601万 | -2.12% | 29.34 | 1.3 |
01/10 | 1,071 | 1,080 | 1,070 | 1,077 | -0.09% | 7,500 | 43億4246万 | -0.92% | 29.73 | 1.32 |
01/09 | 1,088 | 1,088 | 1,072 | 1,078 | -1.01% | 22,400 | 43億4649万 | -0.83% | 29.76 | 1.32 |
01/08 | 1,086 | 1,098 | 1,085 | 1,089 | +0.28% | 14,600 | 43億9084万 | +0.09% | 30.06 | 1.33 |
01/07 | 1,101 | 1,102 | 1,085 | 1,086 | -1.27% | 27,300 | 43億7875万 | -0.28% | 29.98 | 1.33 |
01/06 | 1,090 | 1,112 | 1,087 | 1,100 | +1.01% | 34,700 | 44億3520万 | +1.1% | 30.36 | 1.35 |
2024 | ||||||||||
12/30 | 1,094 | 1,094 | 1,082 | 1,089 | +0.28% | 16,000 | 43億9084万 | -0.09% | 30.06 | 1.33 |
12/27 | 1,076 | 1,093 | 1,076 | 1,086 | +0.93% | 21,500 | 43億7875万 | -0.73% | 29.98 | 1.33 |
12/26 | 1,067 | 1,083 | 1,067 | 1,076 | +1.03% | 31,600 | 43億3843万 | -2.09% | 29.7 | 1.32 |
12/25 | 1,075 | 1,079 | 1,060 | 1,065 | -0.28% | 31,600 | 42億9408万 | -3.53% | 29.4 | 1.3 |
12/24 | 1,080 | 1,080 | 1,057 | 1,068 | -0.74% | 45,700 | 43億617万 | -3.7% | 29.48 | 1.31 |
12/23 | 1,085 | 1,085 | 1,069 | 1,076 | 0% | 37,100 | 43億3843万 | -3.32% | 29.7 | 1.32 |
12/20 | 1,089 | 1,093 | 1,076 | 1,076 | -1.37% | 37,100 | 43億3843万 | -3.67% | 29.7 | 1.32 |
12/19 | 1,082 | 1,091 | 1,061 | 1,091 | +0.18% | 38,900 | 43億9891万 | -2.68% | 30.12 | 1.34 |
12/18 | 1,093 | 1,104 | 1,084 | 1,089 | +0.37% | 31,700 | 43億9084万 | -3.2% | 30.06 | 1.33 |
12/17 | 1,094 | 1,094 | 1,077 | 1,085 | -0.09% | 25,300 | 43億7472万 | -3.98% | 29.95 | 1.33 |
12/16 | 1,114 | 1,114 | 1,079 | 1,086 | -0.18% | 42,100 | 43億7875万 | -4.32% | 29.98 | 1.33 |
12/13 | 1,095 | 1,095 | 1,077 | 1,088 | -0.64% | 25,600 | 43億8681万 | -4.48% | 30.03 | 1.33 |
12/12 | 1,105 | 1,117 | 1,090 | 1,095 | -0.18% | 39,100 | 44億1504万 | -4.03% | 30.23 | 1.34 |
12/11 | 1,087 | 1,097 | 1,070 | 1,097 | +0.64% | 33,600 | 44億2310万 | -4.02% | 30.28 | 1.34 |
12/10 | 1,100 | 1,105 | 1,083 | 1,090 | -0.73% | 25,700 | 43億9488万 | -4.8% | 30.09 | 1.33 |
12/09 | 1,120 | 1,120 | 1,088 | 1,098 | -1.96% | 42,100 | 44億2713万 | -4.19% | 30.31 | 1.34 |
12/06 | 1,100 | 1,120 | 1,087 | 1,120 | +2.94% | 55,800 | 45億1584万 | -2.44% | 30.92 | 1.37 |
12/05 | 1,103 | 1,106 | 1,085 | 1,088 | -0.46% | 44,300 | 43億8681万 | -5.31% | 30.03 | 1.33 |
12/04 | 1,088 | 1,097 | 1,080 | 1,093 | +0.74% | 30,400 | 44億697万 | -4.96% | 30.17 | 1.34 |
12/03 | 1,083 | 1,095 | 1,079 | 1,085 | +0.18% | 39,500 | 43億7472万 | -5.73% | 29.95 | 1.33 |
12/02 | 1,091 | 1,095 | 1,077 | 1,083 | -1.55% | 25,600 | 43億6665万 | -5.99% | 29.89 | 1.33 |
11/29 | 1,114 | 1,120 | 1,092 | 1,100 | -0.72% | 30,100 | 44億3520万 | -4.68% | 30.36 | 1.35 |
11/28 | 1,083 | 1,111 | 1,081 | 1,108 | +2.59% | 61,000 | 44億6745万 | -4.07% | 30.58 | 1.36 |
11/27 | 1,133 | 1,152 | 1,057 | 1,080 | -4.68% | 178,000 | 43億5456万 | -6.57% | 29.81 | 1.32 |
11/26 | 1,195 | 1,198 | 1,130 | 1,133 | -5.35% | 86,100 | 45億6825万 | -2.33% | 31.27 | 1.39 |
11/25 | 1,217 | 1,221 | 1,197 | 1,197 | -0.75% | 17,500 | 48億2630万 | +3.01% | 33.04 | 1.47 |
11/22 | 1,200 | 1,211 | 1,190 | 1,206 | +0.84% | 19,200 | 48億6259万 | +3.88% | 33.29 | 1.48 |
11/21 | 1,190 | 1,212 | 1,190 | 1,196 | +0.67% | 15,600 | 48億2227万 | +3.19% | 33.01 | 1.46 |
11/20 | 1,190 | 1,215 | 1,188 | 1,188 | +0.17% | 20,500 | 47億9001万 | +2.5% | 32.79 | 1.45 |
11/19 | 1,166 | 1,203 | 1,166 | 1,186 | +1.8% | 27,700 | 47億8195万 | +2.33% | 32.74 | 1.45 |
11/18 | 1,177 | 1,192 | 1,165 | 1,165 | -1.35% | 34,000 | 46億9728万 | +0.52% | 32.16 | 1.43 |
11/15 | 1,179 | 1,196 | 1,178 | 1,181 | -0.51% | 35,100 | 47億6179万 | +1.9% | 32.6 | 1.45 |
11/14 | 1,214 | 1,215 | 1,180 | 1,187 | -2.22% | 33,800 | 47億8598万 | +2.33% | 32.77 | 1.45 |
11/13 | 1,197 | 1,216 | 1,191 | 1,214 | +1.08% | 60,000 | 48億9484万 | +4.66% | 33.51 | 1.49 |
11/12 | 1,220 | 1,234 | 1,165 | 1,201 | +0.92% | 136,900 | 48億4243万 | +3.53% | 33.15 | 1.47 |
11/11 | 1,183 | 1,196 | 1,158 | 1,190 | +3.21% | 102,300 | 47億9808万 | +2.41% | 32.85 | 1.46 |
11/08 | 1,148 | 1,167 | 1,121 | 1,153 | +0.52% | 66,600 | 46億4889万 | -0.95% | 31.83 | 1.41 |
11/07 | 1,215 | 1,217 | 1,125 | 1,147 | +0.61% | 111,400 | 46億2470万 | -1.88% | 31.66 | 1.4 |
11/06 | 1,123 | 1,170 | 1,119 | 1,140 | +2.33% | 81,900 | 45億9648万 | -2.9% | 31.47 | 1.4 |
11/05 | 1,149 | 1,149 | 1,107 | 1,114 | -1.85% | 26,500 | 44億9164万 | -5.19% | 30.75 | 1.36 |
11/01 | 1,150 | 1,150 | 1,118 | 1,135 | -1.73% | 32,200 | 45億7632万 | -3.81% | 31.33 | 1.39 |
10/31 | 1,126 | 1,166 | 1,126 | 1,155 | +2.76% | 18,900 | 46億5696万 | -2.2% | 31.88 | 1.41 |
10/30 | 1,120 | 1,136 | 1,110 | 1,124 | +0.54% | 12,500 | 45億3196万 | -4.91% | 31.03 | 1.38 |
10/29 | 1,106 | 1,120 | 1,099 | 1,118 | +0.99% | 31,900 | 45億777万 | -5.49% | 30.86 | 1.37 |
10/28 | 1,106 | 1,114 | 1,084 | 1,107 | -1.51% | 45,100 | 44億6342万 | -6.5% | 30.56 | 1.36 |
10/25 | 1,137 | 1,137 | 1,101 | 1,124 | -1.14% | 22,200 | 45億3196万 | -5.07% | 31.03 | 1.38 |
10/24 | 1,121 | 1,137 | 1,113 | 1,137 | +0.62% | 13,900 | 45億8438万 | -3.89% | 31.38 | 1.39 |
10/23 | 1,156 | 1,158 | 1,125 | 1,130 | -2.59% | 25,700 | 45億5616万 | -4.32% | 31.19 | 1.38 |
10/22 | 1,180 | 1,183 | 1,147 | 1,160 | -2.11% | 44,300 | 46億7712万 | -1.69% | 32.02 | 1.42 |
10/21 | 1,177 | 1,205 | 1,177 | 1,185 | +0.85% | 18,700 | 47億7792万 | +0.68% | 32.71 | 1.45 |
10/18 | 1,175 | 1,187 | 1,171 | 1,175 | +0.26% | 16,100 | 47億3760万 | +0.26% | 32.43 | 1.44 |
10/17 | 1,185 | 1,204 | 1,167 | 1,172 | -0.93% | 21,400 | 47億2550万 | +0.26% | 32.35 | 1.43 |
10/16 | 1,181 | 1,207 | 1,174 | 1,183 | -1.09% | 40,000 | 47億6985万 | +1.46% | 32.65 | 1.45 |
10/15 | 1,177 | 1,199 | 1,170 | 1,196 | +1.79% | 31,900 | 48億2227万 | +2.84% | 33.01 | 1.46 |
10/11 | 1,180 | 1,185 | 1,168 | 1,175 | -0.25% | 18,200 | 47億3760万 | +1.29% | 32.43 | 1.44 |
10/10 | 1,199 | 1,199 | 1,168 | 1,178 | -1.92% | 29,000 | 47億4969万 | +1.55% | 32.52 | 1.44 |
10/09 | 1,201 | 1,209 | 1,187 | 1,201 | +0.42% | 31,700 | 48億4243万 | +3.53% | 33.15 | 1.47 |
10/08 | 1,214 | 1,235 | 1,195 | 1,196 | -1.64% | 38,100 | 48億2227万 | +3.1% | 33.01 | 1.46 |
10/07 | 1,249 | 1,249 | 1,209 | 1,216 | -1.14% | 42,100 | 49億291万 | +4.83% | 33.57 | 1.49 |
10/04 | 1,251 | 1,260 | 1,220 | 1,230 | -2.23% | 66,900 | 49億5936万 | +6.22% | 33.95 | 1.51 |
10/03 | 1,291 | 1,302 | 1,254 | 1,258 | -1.18% | 61,500 | 50億7225万 | +8.73% | 34.72 | 1.54 |
10/02 | 1,348 | 1,348 | 1,260 | 1,273 | +1.19% | 241,800 | 51億3273万 | +10.31% | 35.14 | 1.56 |
10/01 | 1,184 | 1,263 | 1,181 | 1,258 | +6.52% | 88,700 | 50億7225万 | +9.3% | 34.72 | 1.54 |
09/30 | 1,190 | 1,230 | 1,181 | 1,181 | -4.22% | 63,500 | 47億6179万 | +2.79% | 32.6 | 1.49 |
09/27 | 1,198 | 1,255 | 1,194 | 1,233 | +5.57% | 145,500 | 49億7145万 | +7.31% | 34.03 | 1.55 |
09/26 | 1,179 | 1,179 | 1,163 | 1,168 | +0.52% | 19,900 | 47億937万 | +1.92% | 32.24 | 1.47 |
09/25 | 1,180 | 1,180 | 1,159 | 1,162 | -0.51% | 12,600 | 46億8518万 | +1.31% | 32.07 | 1.46 |
09/24 | 1,154 | 1,179 | 1,154 | 1,168 | +3.27% | 28,800 | 47億937万 | +1.83% | 32.24 | 1.47 |
09/20 | 1,119 | 1,145 | 1,119 | 1,131 | +2.08% | 11,600 | 45億6019万 | -1.65% | 31.22 | 1.42 |
09/19 | 1,100 | 1,119 | 1,086 | 1,108 | +1.19% | 19,100 | 44億6745万 | -3.99% | 30.58 | 1.4 |
09/18 | 1,097 | 1,102 | 1,087 | 1,095 | 0% | 8,600 | 44億1504万 | -5.36% | 30.23 | 1.38 |
09/17 | 1,114 | 1,114 | 1,074 | 1,095 | -0.27% | 12,800 | 44億1504万 | -5.52% | 30.23 | 1.38 |
09/13 | 1,086 | 1,104 | 1,083 | 1,098 | +1.67% | 6,300 | 44億2713万 | -5.34% | 30.31 | 1.38 |
09/12 | 1,080 | 1,099 | 1,078 | 1,080 | +0.65% | 17,000 | 43億5456万 | -6.98% | 29.81 | 1.36 |
09/11 | 1,108 | 1,108 | 1,055 | 1,073 | -2.54% | 18,300 | 43億2633万 | -7.74% | 29.62 | 1.35 |
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 | 721 7/6 | 334 11/20 | 35,000 7/5 | - | - | +22.9% 7/11 | -27.11% 11/15 |
2009年 3月期 | 490 7/25 | 320 10/9 | 5,000 3/26 4/28 4/25 | - | - | +40.32% 5/28 | -23.5% 10/9 |
2010年 3月期 | 600 5/29 5/28 | 355 4/21 | 11,000 5/26 | - | - | +1.85% 5/31 | -17.71% 10/1 |
2011年 3月期 | 395 4/14 4/6 | 260 2/2 | 60,000 9/2 | 15億9264万 | 10億4832万 | +6.5% 3/25 | -15.13% 11/2 |
2012年 3月期 | 286 4/5 | 192 12/27 | 62,000 11/9 | 11億5315万 | 7億7414万 | +11.46% 1/17 | -14.6% 9/29 |
2013年 3月期 | 369 3/11 | 216 6/1 | 30,000 2/6 | 14億8780万 | 8億7091万 | +40.14% 4/9 | -3.51% 11/16 |
2014年 3月期 | 455 4/10 | 271 6/7 | 85,000 10/3 | 18億3456万 | 10億9267万 | +15.42% 1/14 | -19.19% 6/12 |
2015年 3月期 | 530 2/18 | 317 11/19 | 208,000 3/6 | 21億3696万 | 12億7814万 | +28.22% 2/17 | -9.99% 11/19 |
2016年 3月期 | 559 9/24 | 350 4/17 | 100,000 3/14 | 22億5388万 | 14億1120万 | +28.46% 9/18 | -12.48% 1/18 |
2017年 3月期 | 588 1/26 | 311 9/2 | 189,000 11/10 | 23億7081万 | 12億5395万 | +124.45% 4/12 | -17.29% 5/9 |
2018年 3月期 | 2,343 10/5 | 495 4/3 | 6,395,000 9/6 | 94億4697万 | 19億9584万 | +61.47% 9/5 | -25.7% 11/15 |
2019年 3月期 | 1,311 5/25 | 564 12/25 | 1,145,100 3/18 | 52億8595万 | 22億7404万 | +45.51% 3/11 | -20.62% 7/5 |
2020年 3月期 | 1,483 1/8 | 552 3/13 | 1,299,400 1/8 | 59億7945万 | 22億2566万 | +45.11% 1/8 | -23.75% 3/12 |
2021年 3月期 | 1,756 12/30 | 636 4/3 | 1,123,000 4/21 | 70億8019万 | 25億6435万 | +43.09% 12/18 | -12.54% 1/21 |
2022年 3月期 | 1,679 2/24 | 990 1/20 1/7 他4件 | 2,707,400 2/24 | 67億6972万 | 39億9168万 | +34.32% 2/24 | -10.64% 3/28 |
2023年 3月期 | 1,770 1/4 | 1,020 4/27 | 1,807,200 12/20 | 71億3664万 | 41億1264万 | +29.59% 6/8 | -9.21% 3/20 |
2024年 3月期 | 2,043 6/21 | 1,187 12/21 | 1,184,000 6/2 | 82億3737万 | 47億8598万 | +25.32% 6/21 | -7.93% 12/21 |
最新 | 1,119 2025/2/10 | 102,600 | 45億1180万 | +4.68% 1,069 |
年間値上がり率
- 1988/12/26 vs 1987/12/28
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/26
- 297%(3.97倍)
- 1990/12/14 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/12 vs 1990/12/14
- -50%(0.5倍)
- 1992/12/22 vs 1991/12/12
- 0%(1倍)
- 1993/12/27 vs 1992/12/22
- -21%(0.79倍)
- 1994/12/29 vs 1993/12/27
- 61%(1.61倍)
- 1995/12/27 vs 1994/12/29
- -35%(0.65倍)
- 1996/12/27 vs 1995/12/27
- -2%(0.98倍)
- 1997/12/26 vs 1996/12/27
- -68%(0.32倍)
- 1998/12/28 vs 1997/12/26
- 35%(1.35倍)
- 1999/12/24 vs 1998/12/28
- 8%(1.08倍)
- 2000/12/25 vs 1999/12/24
- -27%(0.73倍)
- 2001/12/28 vs 2000/12/25
- 39%(1.39倍)
- 2002/12/30 vs 2001/12/28
- 92%(1.92倍)
- 2003/12/29 vs 2002/12/30
- -23%(0.77倍)
- 2004/12/30 vs 2003/12/29
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 103%(2.03倍)
- 2006/12/28 vs 2005/12/30
- -35%(0.65倍)
- 2007/12/14 vs 2006/12/28
- -10%(0.9倍)
- 2008/12/17 vs 2007/12/14
- -9%(0.91倍)
- 2009/12/25 vs 2008/12/17
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/25
- -30%(0.7倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/27 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/27
- 49%(1.49倍)
- 2014/12/29 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/29
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 245%(3.45倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 49%(1.49倍)
- 2020/12/30 vs 2019/12/30
- 76%(1.76倍)
- 2021/12/30 vs 2020/12/30
- -41%(0.59倍)
- 2022/12/30 vs 2021/12/30
- 64%(1.64倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/12/30 vs 2023/12/29
- -17%(0.83倍)
- 2025/02/10 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
170円(2001/08/06) - 558%(6.58倍)
1,119円(2/10)