株価チャート
株価
1/29
- 前日 (1/28)
- 1,216
- 始値
- 1,215
- 高値
- 1,218
- 安値
- 1,215
- 終値 -0.08%
- 1,215
- 出来高 -31.19%
- 13,900
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,216 - 株価（25日）
移動平均値 - +0.08%
1,214 - 出来高（5日）
移動平均値 - +12.46%
12,360
2024/08/30～2025/01/29
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 | ||||||||||
| 01/29 | 1,215 | 1,218 | 1,215 | 1,215 | -0.08% | 13,900 | 168億477万 | +0.08% | 573.61 | 1.01 |
| 01/28 | 1,215 | 1,216 | 1,215 | 1,216 | -0.08% | 20,200 | 168億1860万 | +0.16% | 574.08 | 1.01 |
| 01/27 | 1,215 | 1,217 | 1,215 | 1,217 | +0.16% | 8,900 | 168億3243万 | +0.25% | 574.55 | 1.01 |
| 01/24 | 1,217 | 1,217 | 1,215 | 1,215 | -0.16% | 6,500 | 168億477万 | +0.08% | 573.61 | 1.01 |
| 01/23 | 1,215 | 1,217 | 1,215 | 1,217 | +0.16% | 12,300 | 168億3243万 | +0.25% | 574.55 | 1.01 |
| 01/22 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 4,300 | 168億477万 | +0.08% | 573.61 | 1.01 |
| 01/21 | 1,215 | 1,216 | 1,215 | 1,215 | -0.08% | 4,000 | 168億477万 | +0.08% | 573.61 | 1.01 |
| 01/20 | 1,215 | 1,217 | 1,215 | 1,216 | +0.08% | 11,800 | 168億1860万 | +0.16% | 574.08 | 1.01 |
| 01/17 | 1,214 | 1,217 | 1,214 | 1,215 | +0.16% | 7,100 | 168億477万 | +0.08% | 573.61 | 1.01 |
| 01/16 | 1,213 | 1,215 | 1,213 | 1,213 | 0% | 26,200 | 167億7711万 | -0.08% | 572.66 | 1.01 |
| 01/15 | 1,214 | 1,215 | 1,213 | 1,213 | 0% | 89,700 | 167億7711万 | -0.08% | 572.66 | 1.01 |
| 01/14 | 1,213 | 1,216 | 1,213 | 1,213 | 0% | 12,500 | 167億7711万 | -0.08% | 572.66 | 1.01 |
| 01/10 | 1,213 | 1,215 | 1,213 | 1,213 | 0% | 21,500 | 167億7711万 | -0.16% | 572.66 | 1.01 |
| 01/09 | 1,211 | 1,213 | 1,211 | 1,213 | +0.08% | 3,000 | 167億7711万 | -0.16% | 572.66 | 1.01 |
| 01/08 | 1,211 | 1,213 | 1,211 | 1,212 | +0.08% | 2,800 | 167億6328万 | -0.25% | 572.19 | 1.01 |
| 01/07 | 1,212 | 1,213 | 1,211 | 1,211 | +0.08% | 9,200 | 167億4945万 | -0.33% | 571.72 | 1.01 |
| 01/06 | 1,210 | 1,212 | 1,210 | 1,210 | 0% | 7,900 | 167億3562万 | -0.41% | 571.25 | 1.01 |
| 2024 | ||||||||||
| 12/30 | 1,210 | 1,211 | 1,209 | 1,210 | +0.08% | 22,900 | 167億3562万 | -0.41% | 571.25 | 1.01 |
| 12/27 | 1,210 | 1,211 | 1,161 | 1,209 | -0.08% | 25,500 | 167億2178万 | -0.58% | 570.78 | 1 |
| 12/26 | 1,213 | 1,213 | 1,210 | 1,210 | -0.08% | 78,100 | 167億3562万 | -0.49% | 571.25 | 1.01 |
| 12/25 | 1,216 | 1,216 | 1,211 | 1,211 | -0.57% | 63,300 | 167億4945万 | -0.41% | 571.72 | 1.01 |
| 12/24 | 1,217 | 1,219 | 1,217 | 1,218 | +0.08% | 57,600 | 168億4626万 | +0.16% | 575.02 | 1.01 |
| 12/23 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 21,400 | 168億3243万 | +1% | 574.55 | 1.01 |
| 12/20 | 1,217 | 1,218 | 1,217 | 1,217 | -0.08% | 27,100 | 168億3243万 | +3.31% | 574.55 | 1.01 |
| 12/19 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 18,000 | 168億4626万 | +6.1% | 575.02 | 1.01 |
| 12/18 | 1,218 | 1,219 | 1,217 | 1,218 | 0% | 43,100 | 168億4626万 | +9.34% | 575.02 | 1.01 |
| 12/17 | 1,216 | 1,218 | 1,216 | 1,218 | +0.16% | 107,100 | 168億4626万 | +12.78% | 575.02 | 1.01 |
| 12/16 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 71,000 | 168億1860万 | +16.14% | 574.08 | 1.01 |
| 12/13 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 48,900 | 168億1860万 | +19.92% | 574.08 | 1.01 |
| 12/12 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 49,200 | 168億1860万 | +24.08% | 574.08 | 1.01 |
| 12/11 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 23,200 | 168億1860万 | +28.41% | 574.08 | 1.01 |
| 12/10 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 30,100 | 168億1860万 | +33.04% | 574.08 | 1.01 |
| 12/09 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 25,000 | 168億1860万 | +38.18% | 574.08 | 1.01 |
| 12/06 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 15,500 | 168億1860万 | +43.57% | 574.08 | 1.01 |
| 12/05 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 68,500 | 168億1860万 | +49.39% | 574.08 | 1.01 |
| 12/04 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 52,500 | 168億1860万 | +55.9% | 574.08 | 1.01 |
| 12/03 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 50,700 | 168億1860万 | +62.78% | 574.08 | 1.01 |
| 12/02 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 28,100 | 168億1860万 | +70.31% | 574.08 | 1.01 |
| 11/29 | 1,216 | 1,217 | 1,215 | 1,216 | 0% | 312,700 | 168億1860万 | +78.56% | 574.08 | 1.01 |
| 11/28 | 1,215 | 1,216 | 1,215 | 1,216 | +0.08% | 117,100 | 168億1860万 | +87.94% | 574.08 | 1.01 |
| 11/27 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 51,500 | 168億477万 | +97.88% | 573.61 | 1.01 |
| 11/26 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 105,900 | 168億477万 | +109.12% | 573.61 | 1.01 |
| 11/25 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 95,400 | 168億477万 | +121.31% | 573.61 | 1.01 |
| 11/22 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 236,000 | 168億477万 | +135.47% | 573.61 | 1.01 |
| 11/21 | 1,216 | 1,216 | 1,215 | 1,215 | 0% | 786,300 | 168億477万 | +151.55% | 573.61 | 1.01 |
| 11/20 | 1,216 | 1,217 | 1,215 | 1,215 | +29.39% | 1,604,600 | 168億477万 | +170% | 573.61 | 1.01 |
| 11/19 | 939 | 939 | 939 | 939 | +74.21% | 39,400 | 129億8739万 | +125.18% | 443.31 | 0.78 |
| 11/18 | 539 | 539 | 539 | 539 | +17.43% | 15,000 | 74億5495万 | +36.11% | 254.47 | 0.45 |
| 11/15 | 459 | 459 | 459 | 459 | +21.11% | 9,100 | 63億4847万 | +17.69% | 216.7 | 0.38 |
| 11/14 | 384 | 388 | 379 | 379 | 0% | 18,700 | 52億4198万 | -2.07% | 178.93 | 0.32 |
| 11/13 | 381 | 383 | 379 | 379 | -0.79% | 9,200 | 52億4198万 | -2.32% | 178.93 | 0.32 |
| 11/12 | 383 | 386 | 382 | 382 | 0% | 4,100 | 52億8347万 | -1.8% | 180.34 | 0.32 |
| 11/11 | 385 | 385 | 382 | 382 | -0.52% | 8,800 | 52億8347万 | -2.05% | 180.34 | 0.32 |
| 11/08 | 386 | 387 | 384 | 384 | -0.52% | 3,000 | 53億1113万 | -1.79% | 181.29 | 0.32 |
| 11/07 | 382 | 387 | 382 | 386 | +1.31% | 7,100 | 53億3880万 | -1.28% | 182.23 | 0.32 |
| 11/06 | 384 | 385 | 381 | 381 | -0.26% | 3,500 | 52億6964万 | -2.81% | 179.87 | 0.32 |
| 11/05 | 382 | 384 | 380 | 382 | +0.26% | 1,900 | 52億8347万 | -2.55% | 180.34 | 0.32 |
| 11/01 | 383 | 384 | 379 | 381 | -0.26% | 8,400 | 52億6964万 | -3.05% | 179.87 | 0.32 |
| 10/31 | 380 | 382 | 378 | 382 | +1.33% | 14,300 | 52億8347万 | -3.05% | 180.34 | 0.32 |
| 10/30 | 392 | 392 | 377 | 377 | -4.31% | 71,200 | 52億1432万 | -4.56% | 177.98 | 0.31 |
| 10/29 | 385 | 394 | 385 | 394 | +1.29% | 4,500 | 54億4944万 | -0.51% | 186.01 | 0.33 |
| 10/28 | 381 | 389 | 380 | 389 | +2.37% | 11,200 | 53億8029万 | -1.77% | 183.65 | 0.32 |
| 10/25 | 385 | 387 | 380 | 380 | -1.3% | 8,100 | 52億5581万 | -4.28% | 179.4 | 0.32 |
| 10/24 | 390 | 390 | 384 | 385 | -1.03% | 11,100 | 53億2497万 | -3.27% | 181.76 | 0.32 |
| 10/23 | 392 | 393 | 388 | 389 | -0.77% | 11,800 | 53億8029万 | -2.26% | 183.65 | 0.32 |
| 10/22 | 394 | 396 | 392 | 392 | -0.51% | 3,900 | 54億2178万 | -1.75% | 185.07 | 0.33 |
| 10/21 | 396 | 396 | 392 | 394 | -0.25% | 6,700 | 54億4944万 | -1.25% | 186.01 | 0.33 |
| 10/18 | 397 | 398 | 394 | 395 | -0.5% | 3,700 | 54億6328万 | -1% | 186.48 | 0.33 |
| 10/17 | 395 | 399 | 395 | 397 | +0.76% | 3,000 | 54億9094万 | -0.5% | 187.43 | 0.33 |
| 10/16 | 394 | 396 | 394 | 394 | 0% | 1,900 | 54億4944万 | -1.25% | 186.01 | 0.33 |
| 10/15 | 394 | 399 | 394 | 394 | +0.51% | 11,300 | 54億4944万 | -1.25% | 186.01 | 0.33 |
| 10/11 | 394 | 396 | 392 | 392 | -0.76% | 8,200 | 54億2178万 | -1.75% | 185.07 | 0.33 |
| 10/10 | 399 | 401 | 395 | 395 | -1% | 12,000 | 54億6328万 | -1.25% | 186.48 | 0.33 |
| 10/09 | 403 | 406 | 396 | 399 | -0.99% | 16,000 | 55億1860万 | -0.5% | 188.37 | 0.33 |
| 10/08 | 408 | 408 | 402 | 403 | -0.98% | 68,600 | 55億7392万 | +0.25% | 190.26 | 0.33 |
| 10/07 | 402 | 407 | 401 | 407 | +1.5% | 12,900 | 56億2925万 | +1.24% | 192.15 | 0.34 |
| 10/04 | 399 | 403 | 398 | 401 | +0.75% | 11,200 | 55億4626万 | -0.25% | 189.31 | 0.33 |
| 10/03 | 395 | 399 | 395 | 398 | +0.76% | 6,600 | 55億477万 | -1.24% | 187.9 | 0.33 |
| 10/02 | 399 | 401 | 395 | 395 | -1% | 19,000 | 54億6328万 | -2.23% | 186.48 | 0.33 |
| 10/01 | 407 | 415 | 399 | 399 | +1.79% | 397,400 | 55億1860万 | -1.24% | 188.37 | 0.33 |
| 09/30 | 393 | 397 | 391 | 392 | -1.26% | 10,000 | 54億2178万 | -3.21% | 185.07 | 0.33 |
| 09/27 | 405 | 406 | 392 | 397 | -2.46% | 33,500 | 54億9094万 | -2.22% | 187.43 | 0.33 |
| 09/26 | 402 | 407 | 402 | 407 | +1.24% | 7,800 | 56億2925万 | +0.25% | 192.15 | 0.34 |
| 09/25 | 401 | 404 | 401 | 402 | -0.74% | 7,200 | 55億6009万 | -0.99% | 189.79 | 0.33 |
| 09/24 | 409 | 409 | 404 | 405 | -0.74% | 5,400 | 56億159万 | -0.49% | 191.2 | 0.34 |
| 09/20 | 404 | 408 | 402 | 408 | +0.99% | 7,400 | 56億4308万 | 0% | 192.62 | 0.34 |
| 09/19 | 401 | 404 | 398 | 404 | +0.75% | 4,000 | 55億8776万 | -0.98% | 190.73 | 0.34 |
| 09/18 | 398 | 401 | 397 | 401 | +0.75% | 3,500 | 55億4626万 | -1.96% | 189.31 | 0.33 |
| 09/17 | 398 | 402 | 391 | 398 | 0% | 7,900 | 55億477万 | -2.69% | 187.9 | 0.33 |
| 09/13 | 398 | 400 | 391 | 398 | 0% | 9,700 | 55億477万 | -2.69% | 187.9 | 0.33 |
| 09/12 | 393 | 398 | 393 | 398 | +1.27% | 7,200 | 55億477万 | -2.69% | 187.9 | 0.33 |
| 09/11 | 399 | 399 | 390 | 393 | -1.5% | 8,300 | 54億3561万 | -3.91% | 185.54 | 0.33 |
| 09/10 | 397 | 401 | 396 | 399 | +0.5% | 4,400 | 55億1860万 | -2.68% | 188.37 | 0.33 |
| 09/09 | 396 | 397 | 392 | 397 | -0.25% | 16,200 | 54億9094万 | -2.93% | 187.43 | 0.33 |
| 09/06 | 404 | 404 | 395 | 398 | -0.75% | 13,400 | 55億477万 | -2.93% | 187.9 | 0.33 |
| 09/05 | 405 | 406 | 401 | 401 | -0.99% | 4,900 | 55億4626万 | -2.67% | 189.31 | 0.33 |
| 09/04 | 415 | 417 | 405 | 405 | -2.88% | 9,100 | 56億159万 | -1.94% | 191.2 | 0.34 |
| 09/03 | 418 | 418 | 415 | 417 | -0.48% | 5,100 | 57億6756万 | +0.72% | 196.87 | 0.35 |
| 09/02 | 418 | 421 | 418 | 419 | +0.72% | 6,300 | 57億9522万 | +0.72% | 197.81 | 0.35 |
| 08/30 | 419 | 419 | 415 | 416 | +0.73% | 5,200 | 57億5373万 | -0.24% | 196.4 | 0.35 |
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 | 2,700 27,000 5/10 | 882 8,820 3/17 | 689,400 68,940 12/6 | - | - | +25.57% 10/30 | -24.54% 1/22 |
| 2009年 3月期 | 1,120 11,200 5/14 | 300 3,000 10/9 | 271,740 27,174 11/19 | - | - | +52.36% 12/15 | -42.81% 10/8 |
| 2010年 3月期 | 1,500 15,000 8/25 | 654 6,540 4/14 | 345,950 34,595 1/4 | - | - | +36.77% 8/24 | -17.73% 11/17 |
| 2011年 3月期 | 1,540 15,400 3/11 | 550 5,500 9/1 | 684,290 68,429 3/11 | 184億1840万 | 65億7800万 | +44.31% 5/2 | -32.83% 3/15 |
| 2012年 3月期 | 1,625 16,250 5/2 | 695 6,950 9/26 | 488,680 48,868 5/2 | 194億3500万 | 83億1220万 | +22.28% 5/11 | -22.3% 6/17 |
| 2013年 3月期 | 1,341 13,410 2/13 | 776 7,760 6/4 | 273,600 27,360 2/13 | 160億3836万 | 92億8096万 | +22.54% 2/13 | -14.91% 5/16 |
| 2014年 3月期 | 1,495 14,950 5/14 | 995 9,950 8/12 9,950 7/30 | 202,620 20,262 5/15 | 178億8020万 | 119億20万 | +19.93% 5/14 | -9.4% 6/7 5/28 |
| 2015年 3月期 | 1,373 1/27 | 879 5/19 | 64,200 12/8 | 164億2108万 | 105億1284万 | +21.23% 4/24 | -9.95% 5/19 |
| 2016年 3月期 | 1,923 4/17 | 1,100 2/10 1/21 | 117,500 4/17 | 229億9908万 | 131億5600万 | +8.3% 2/26 | -17.61% 1/21 |
| 2017年 3月期 | 1,424 2/14 | 1,013 8/8 | 41,400 3/29 | 170億3104万 | 121億1548万 | +10.51% 8/12 | -14.01% 5/16 |
| 2018年 3月期 | 1,425 9/27 | 1,054 8/3 | 378,500 9/27 | 197億930万 | 167億1731万 | +12.06% 9/27 | -11.68% 2/15 |
| 2019年 3月期 | 1,479 7/10 | 744 2/15 | 80,500 5/15 | 204億5618万 | 102億9033万 | +12.5% 6/4 | -27.87% 12/25 |
| 2020年 3月期 | 1,062 6/20 | 513 3/23 | 128,700 3/10 | 146億8861万 | 70億9534万 | +21.1% 6/20 | -26.29% 3/13 |
| 2021年 3月期 | 1,221 8/24 | 533 4/6 4/1 | 452,500 8/17 | 168億8776万 | 73億7197万 | +49.1% 8/24 | -15.69% 11/16 |
| 2022年 3月期 | 945 5/7 | 601 3/7 | 163,800 9/27 | 130億7038万 | 83億1248万 | +9.35% 9/27 | -12.11% 6/21 |
| 2023年 3月期 | 798 5/18 | 494 1/30 | 438,400 5/18 | 110億3721万 | 68億3255万 | +6.34% 10/31 | -10.7% 6/20 |
| 2024年 3月期 | 523 6/22 | 452 2/27 2/15 | 242,600 10/2 | 72億3366万 | 62億5165万 | +3.54% 9/27 | -5.34% 2/15 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 93%（1.93倍）
- 2004/12/30 vs 2003/12/30
- -45%（0.55倍）
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 154%（2.54倍）