株価チャート
株価
2/6
- 前日 (2/5)
- 1,126
- 始値
- 1,123
- 高値
- 1,141
- 安値
- 1,123
- 終値 +0.98%
- 1,137
- 出来高 -59.16%
- 17,600
乖離率
- 株価(5日)
移動平均値 - +0.62%
1,130 - 株価(25日)
移動平均値 - +1.16%
1,124 - 出来高(5日)
移動平均値 - -30.93%
25,480
2024/09/09~2025/02/06
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 | ||||||||||
02/06 | 1,123 | 1,141 | 1,123 | 1,137 | +0.98% | 17,600 | 201億3627万 | +1.16% | 8.18 | 0.57 |
02/05 | 1,135 | 1,136 | 1,117 | 1,126 | +0.09% | 43,100 | 199億4146万 | +0.09% | 8.1 | 0.57 |
02/04 | 1,139 | 1,143 | 1,125 | 1,125 | -0.18% | 19,000 | 199億2375万 | -0.09% | 8.09 | 0.57 |
02/03 | 1,125 | 1,144 | 1,122 | 1,127 | -0.7% | 18,800 | 199億5917万 | 0% | 8.11 | 0.57 |
01/31 | 1,133 | 1,161 | 1,128 | 1,135 | +0.89% | 28,900 | 201億85万 | +0.62% | 8.17 | 0.57 |
01/30 | 1,132 | 1,143 | 1,117 | 1,125 | -1.57% | 175,000 | 199億2375万 | -0.27% | 8.09 | 0.57 |
01/29 | 1,135 | 1,144 | 1,128 | 1,143 | +0.79% | 30,700 | 202億4253万 | +1.24% | 8.22 | 0.57 |
01/28 | 1,120 | 1,134 | 1,120 | 1,134 | +1.25% | 16,500 | 200億8314万 | +0.44% | 8.16 | 0.57 |
01/27 | 1,118 | 1,131 | 1,115 | 1,120 | +0.45% | 25,700 | 198億3520万 | -0.8% | 8.06 | 0.56 |
01/24 | 1,129 | 1,132 | 1,115 | 1,115 | -1.24% | 22,000 | 197億4665万 | -1.33% | 8.02 | 0.56 |
01/23 | 1,136 | 1,139 | 1,127 | 1,129 | -0.96% | 17,200 | 199億9459万 | -0.18% | 8.12 | 0.57 |
01/22 | 1,138 | 1,144 | 1,126 | 1,140 | +0.26% | 37,100 | 201億8940万 | +0.8% | 8.2 | 0.57 |
01/21 | 1,136 | 1,144 | 1,132 | 1,137 | +0.26% | 21,200 | 201億3627万 | +0.44% | 8.18 | 0.57 |
01/20 | 1,110 | 1,139 | 1,110 | 1,134 | +2.53% | 45,200 | 200億8314万 | +0.09% | 8.16 | 0.57 |
01/17 | 1,085 | 1,107 | 1,083 | 1,106 | +1.19% | 26,600 | 195億8726万 | -2.47% | 7.96 | 0.56 |
01/16 | 1,111 | 1,112 | 1,086 | 1,093 | -1.26% | 59,600 | 193億5703万 | -3.79% | 7.86 | 0.55 |
01/15 | 1,111 | 1,116 | 1,102 | 1,107 | -0.36% | 35,600 | 196億497万 | -2.72% | 7.97 | 0.56 |
01/14 | 1,106 | 1,111 | 1,099 | 1,111 | +0.45% | 29,900 | 196億7581万 | -2.63% | 7.99 | 0.56 |
01/10 | 1,115 | 1,115 | 1,104 | 1,106 | -0.81% | 29,600 | 195億8726万 | -3.15% | 7.96 | 0.56 |
01/09 | 1,118 | 1,119 | 1,110 | 1,115 | -0.36% | 36,400 | 197億4665万 | -2.53% | 8.02 | 0.56 |
01/08 | 1,134 | 1,137 | 1,119 | 1,119 | -1.32% | 24,800 | 198億1749万 | -2.27% | 8.05 | 0.56 |
01/07 | 1,138 | 1,146 | 1,127 | 1,134 | 0% | 66,000 | 200億8314万 | -1.05% | 8.16 | 0.57 |
01/06 | 1,140 | 1,140 | 1,131 | 1,134 | -0.09% | 34,900 | 200億8314万 | -1.05% | 8.16 | 0.57 |
2024 | ||||||||||
12/30 | 1,125 | 1,140 | 1,125 | 1,135 | +1.25% | 56,100 | 201億85万 | -1.05% | 8.17 | 0.57 |
12/27 | 1,133 | 1,134 | 1,116 | 1,121 | -3.2% | 119,800 | 198億5291万 | -2.27% | 8.07 | 0.56 |
12/26 | 1,158 | 1,165 | 1,151 | 1,158 | +0.61% | 87,600 | 205億818万 | +0.87% | 8.33 | 0.58 |
12/25 | 1,146 | 1,151 | 1,138 | 1,151 | +0.52% | 45,800 | 203億8421万 | +0.35% | 8.28 | 0.58 |
12/24 | 1,142 | 1,146 | 1,126 | 1,145 | -0.17% | 55,200 | 202億7795万 | -0.09% | 8.24 | 0.58 |
12/23 | 1,154 | 1,155 | 1,134 | 1,147 | +0.26% | 74,300 | 203億1337万 | +0.17% | 8.25 | 0.58 |
12/20 | 1,138 | 1,150 | 1,137 | 1,144 | +0.53% | 42,500 | 202億6024万 | -0.09% | 8.23 | 0.57 |
12/19 | 1,139 | 1,149 | 1,133 | 1,138 | -0.26% | 42,100 | 201億5398万 | -0.52% | 8.19 | 0.57 |
12/18 | 1,136 | 1,146 | 1,130 | 1,141 | +0.71% | 28,800 | 202億711万 | -0.17% | 8.21 | 0.57 |
12/17 | 1,150 | 1,154 | 1,128 | 1,133 | -1.22% | 71,900 | 200億6543万 | -0.87% | 8.15 | 0.57 |
12/16 | 1,147 | 1,155 | 1,141 | 1,147 | 0% | 40,200 | 203億1337万 | +0.35% | 8.25 | 0.58 |
12/13 | 1,141 | 1,147 | 1,126 | 1,147 | +0.53% | 59,500 | 203億1337万 | +0.44% | 8.25 | 0.58 |
12/12 | 1,160 | 1,160 | 1,141 | 1,141 | -1.64% | 101,900 | 202億711万 | 0% | 8.21 | 0.57 |
12/11 | 1,157 | 1,160 | 1,144 | 1,160 | +0.26% | 47,500 | 205億4360万 | +1.75% | 8.35 | 0.58 |
12/10 | 1,157 | 1,164 | 1,157 | 1,157 | +0.52% | 40,700 | 204億9047万 | +1.58% | 8.33 | 0.58 |
12/09 | 1,158 | 1,160 | 1,147 | 1,151 | -0.6% | 65,400 | 203億8421万 | +1.23% | 8.28 | 0.58 |
12/06 | 1,163 | 1,167 | 1,146 | 1,158 | +0.17% | 59,400 | 205億818万 | +1.85% | 8.33 | 0.58 |
12/05 | 1,171 | 1,182 | 1,155 | 1,156 | -1.11% | 68,600 | 204億7276万 | +1.31% | 8.32 | 0.58 |
12/04 | 1,150 | 1,173 | 1,148 | 1,169 | +1.65% | 53,800 | 207億299万 | +2.1% | 8.41 | 0.59 |
12/03 | 1,159 | 1,159 | 1,142 | 1,150 | -0.69% | 45,600 | 203億6650万 | +0.09% | 8.27 | 0.58 |
12/02 | 1,148 | 1,160 | 1,143 | 1,158 | +1.94% | 19,000 | 205億818万 | +0.52% | 8.33 | 0.58 |
11/29 | 1,139 | 1,155 | 1,136 | 1,136 | +0.44% | 22,700 | 201億1856万 | -1.65% | 8.17 | 0.57 |
11/28 | 1,135 | 1,149 | 1,128 | 1,131 | -1.22% | 21,600 | 200億3001万 | -2.42% | 8.14 | 0.57 |
11/27 | 1,161 | 1,161 | 1,137 | 1,145 | -1.12% | 70,300 | 202億7795万 | -1.46% | 8.24 | 0.58 |
11/26 | 1,142 | 1,161 | 1,142 | 1,158 | +1.4% | 36,300 | 205億818万 | -0.6% | 8.33 | 0.58 |
11/25 | 1,139 | 1,148 | 1,135 | 1,142 | +0.88% | 31,100 | 202億2482万 | -2.23% | 8.22 | 0.57 |
11/22 | 1,130 | 1,135 | 1,125 | 1,132 | +0.35% | 15,700 | 200億4772万 | -3.33% | 8.15 | 0.57 |
11/21 | 1,134 | 1,142 | 1,126 | 1,128 | -0.53% | 17,200 | 199億7688万 | -4% | 8.12 | 0.57 |
11/20 | 1,138 | 1,145 | 1,132 | 1,134 | +0.18% | 25,900 | 200億8314万 | -3.82% | 8.16 | 0.57 |
11/19 | 1,138 | 1,140 | 1,132 | 1,132 | +0.44% | 9,300 | 200億4772万 | -4.31% | 8.15 | 0.57 |
11/18 | 1,123 | 1,133 | 1,123 | 1,127 | +0.45% | 14,600 | 199億5917万 | -5.13% | 8.11 | 0.57 |
11/15 | 1,125 | 1,134 | 1,121 | 1,122 | -0.09% | 23,000 | 198億7062万 | -6.03% | 8.07 | 0.56 |
11/14 | 1,129 | 1,135 | 1,123 | 1,123 | -0.44% | 27,600 | 198億8833万 | -6.26% | 8.08 | 0.56 |
11/13 | 1,140 | 1,149 | 1,128 | 1,128 | -0.62% | 23,800 | 199億7688万 | -6.23% | 8.12 | 0.57 |
11/12 | 1,126 | 1,141 | 1,126 | 1,135 | +0.89% | 22,300 | 201億85万 | -6.04% | 8.17 | 0.57 |
11/11 | 1,127 | 1,133 | 1,125 | 1,125 | +0.36% | 11,500 | 199億2375万 | -7.25% | 8.09 | 0.57 |
11/08 | 1,148 | 1,148 | 1,121 | 1,121 | -0.8% | 33,100 | 198億5291万 | -7.89% | 8.07 | 0.56 |
11/07 | 1,125 | 1,149 | 1,125 | 1,130 | +1.16% | 52,700 | 200億1230万 | -7.45% | 8.13 | 0.57 |
11/06 | 1,134 | 1,134 | 1,114 | 1,117 | -0.71% | 36,400 | 197億8207万 | -8.82% | 8.04 | 0.56 |
11/05 | 1,133 | 1,137 | 1,113 | 1,125 | -0.53% | 77,100 | 199億2375万 | -8.46% | 8.09 | 0.57 |
11/01 | 1,167 | 1,170 | 1,112 | 1,131 | -11.36% | 294,600 | 200億3001万 | -8.42% | 8.14 | 0.57 |
10/31 | 1,239 | 1,276 | 1,233 | 1,276 | +2.82% | 69,700 | 225億9796万 | +2.9% | 9.18 | 0.64 |
10/30 | 1,280 | 1,282 | 1,241 | 1,241 | -2.51% | 139,700 | 219億7811万 | +0.24% | 8.93 | 0.62 |
10/29 | 1,249 | 1,275 | 1,249 | 1,273 | +2.66% | 24,600 | 225億4483万 | +2.74% | 9.16 | 0.64 |
10/28 | 1,220 | 1,240 | 1,220 | 1,240 | +1.64% | 23,800 | 219億6040万 | +0.08% | 8.92 | 0.62 |
10/25 | 1,244 | 1,255 | 1,215 | 1,220 | -1.69% | 36,600 | 216億620万 | -1.53% | 8.78 | 0.61 |
10/24 | 1,212 | 1,242 | 1,200 | 1,241 | +2.39% | 36,600 | 219億7811万 | +0.08% | 8.93 | 0.62 |
10/23 | 1,216 | 1,220 | 1,206 | 1,212 | -0.33% | 25,000 | 214億6452万 | -2.34% | 8.72 | 0.61 |
10/22 | 1,223 | 1,223 | 1,210 | 1,216 | -0.49% | 37,900 | 215億3536万 | -2.17% | 8.75 | 0.61 |
10/21 | 1,250 | 1,250 | 1,222 | 1,222 | -0.89% | 37,500 | 216億4162万 | -1.85% | 8.79 | 0.61 |
10/18 | 1,239 | 1,239 | 1,223 | 1,233 | +0.82% | 20,300 | 218億3643万 | -0.96% | 8.87 | 0.62 |
10/17 | 1,235 | 1,236 | 1,223 | 1,223 | -0.57% | 19,100 | 216億5933万 | -1.85% | 8.8 | 0.61 |
10/16 | 1,233 | 1,243 | 1,230 | 1,230 | -0.24% | 11,100 | 217億8330万 | -1.36% | 8.85 | 0.62 |
10/15 | 1,260 | 1,266 | 1,233 | 1,233 | -2.14% | 65,900 | 218億3643万 | -1.12% | 8.87 | 0.62 |
10/11 | 1,266 | 1,269 | 1,240 | 1,260 | -0.47% | 18,200 | 223億1460万 | +0.88% | 9.07 | 0.63 |
10/10 | 1,234 | 1,277 | 1,223 | 1,266 | +3.01% | 85,600 | 224億2086万 | +1.28% | 9.11 | 0.64 |
10/09 | 1,241 | 1,243 | 1,223 | 1,229 | -0.97% | 20,900 | 217億6559万 | -1.68% | 8.84 | 0.62 |
10/08 | 1,248 | 1,259 | 1,230 | 1,241 | -1.35% | 18,700 | 219億7811万 | -0.8% | 8.93 | 0.62 |
10/07 | 1,265 | 1,271 | 1,251 | 1,258 | +0.16% | 35,000 | 222億7918万 | +0.48% | 9.05 | 0.63 |
10/04 | 1,239 | 1,263 | 1,232 | 1,256 | +2.11% | 17,600 | 222億4376万 | +0.32% | 9.04 | 0.63 |
10/03 | 1,249 | 1,255 | 1,230 | 1,230 | -0.32% | 16,200 | 217億8330万 | -1.68% | 8.85 | 0.62 |
10/02 | 1,219 | 1,241 | 1,216 | 1,234 | +1.15% | 18,000 | 218億5414万 | -1.52% | 8.88 | 0.62 |
10/01 | 1,222 | 1,225 | 1,213 | 1,220 | -0.16% | 23,900 | 216億620万 | -2.63% | 8.78 | 0.61 |
09/30 | 1,220 | 1,233 | 1,210 | 1,222 | -2.71% | 45,300 | 216億4162万 | -2.55% | 8.79 | 0.61 |
09/27 | 1,268 | 1,285 | 1,256 | 1,256 | -0.95% | 37,300 | 222億4376万 | +0.16% | 9.04 | 0.63 |
09/26 | 1,236 | 1,268 | 1,236 | 1,268 | +2.76% | 23,900 | 224億5628万 | +1.12% | 9.12 | 0.64 |
09/25 | 1,261 | 1,262 | 1,234 | 1,234 | -2.22% | 22,000 | 218億5414万 | -1.52% | 8.88 | 0.62 |
09/24 | 1,275 | 1,275 | 1,246 | 1,262 | -0.71% | 19,100 | 223億5002万 | +0.72% | 9.08 | 0.63 |
09/20 | 1,247 | 1,285 | 1,238 | 1,271 | +2.67% | 21,300 | 225億941万 | +1.44% | 9.15 | 0.64 |
09/19 | 1,253 | 1,254 | 1,236 | 1,238 | -0.64% | 15,800 | 219億2498万 | -1.28% | 8.91 | 0.62 |
09/18 | 1,281 | 1,281 | 1,229 | 1,246 | -1.89% | 27,500 | 220億6666万 | -0.64% | 8.97 | 0.63 |
09/17 | 1,272 | 1,285 | 1,258 | 1,270 | +0.4% | 17,900 | 224億9170万 | +1.2% | 9.14 | 0.64 |
09/13 | 1,253 | 1,265 | 1,238 | 1,265 | +0.96% | 19,800 | 224億315万 | +1.04% | 9.1 | 0.64 |
09/12 | 1,238 | 1,260 | 1,238 | 1,253 | +2.62% | 24,200 | 221億9063万 | +0.24% | 9.02 | 0.63 |
09/11 | 1,261 | 1,261 | 1,215 | 1,221 | -3.55% | 25,500 | 216億2391万 | -2.16% | 8.79 | 0.61 |
09/10 | 1,253 | 1,284 | 1,245 | 1,266 | +2.1% | 27,800 | 224億2086万 | +1.52% | 9.11 | 0.64 |
09/09 | 1,219 | 1,241 | 1,208 | 1,240 | -0.16% | 20,600 | 219億6040万 | +0.08% | 8.92 | 0.62 |
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 | 558 4/4 | 431 1/23 | 21,000 6/15 | - | - | +14.75% 2/19 | -12.6% 12/25 |
2009年 3月期 | 535 4/24 4/23 | 305 10/9 | 23,000 1/15 | - | - | +17.64% 5/21 | -30.63% 10/8 |
2010年 3月期 | 445 6/17 6/16 他2件 | 339 4/1 | 15,000 1/5 | - | - | +10.76% 6/2 | -11.13% 11/25 |
2011年 3月期 | 546 1/20 | 372 5/31 | 23,000 7/21 | 96億6966万 | 65億8812万 | +10.23% 7/20 | -8.09% 5/9 |
2012年 3月期 | 530 2/9 1/19 | 420 6/24 6/22 | 18,000 1/19 | 93億8630万 | 74億3820万 | +14.32% 9/22 | -6.32% 11/18 |
2013年 3月期 | 1,090 11/13 | 469 11/8 11/2 | 92,000 11/12 | 193億390万 | 83億599万 | +36.33% 5/20 | -9.51% 2/18 |
2014年 12月期 | 1,040 1/15 | 733 3/31 3/28 他2件 | 25,000 4/16 | 184億1840万 | 129億8143万 | +11.93% 7/17 | -13.97% 3/27 |
2015年 12月期 | 1,580 12/28 | 716 3/27 | 79,400 6/1 | 279億8180万 | 126億8036万 | +36.05% 12/28 | -17.54% 1/20 |
2016年 12月期 | 1,480 1/4 | 760 6/24 | 511,100 3/29 | 262億1080万 | 134億5960万 | +33.13% 3/29 | -26.24% 2/12 |
2017年 12月期 | 1,388 2/3 | 982 4/13 | 377,900 1/30 | 245億8148万 | 173億9122万 | +22.85% 5/8 | -12.49% 2/7 |
2018年 12月期 | 1,364 7/27 | 909 12/25 | 58,100 10/26 | 241億5644万 | 160億9839万 | +13.68% 7/31 | -19.24% 12/26 |
2019年 12月期 | 1,061 4/25 | 760 9/4 | 476,500 7/5 | 187億9031万 | 134億5960万 | +8.05% 7/5 | -12.9% 5/14 |
2020年 12月期 | 1,010 10/5 | 586 3/13 | 63,100 12/29 | 178億8710万 | 103億7806万 | +26.03% 4/10 | -20.23% 3/13 |
2021年 12月期 | 1,450 7/21 | 799 12/1 | 347,300 5/6 | 256億7950万 | 141億5029万 | +39.22% 5/6 | -21.03% 8/5 |
2022年 12月期 | 950 6/9 | 677 3/8 | 162,200 6/7 | 168億2450万 | 119億8967万 | +14.93% 6/9 | -11.66% 3/8 |
2023年 12月期 | 990 11/30 | 777 1/17 | 108,400 10/30 | 175億3290万 | 137億6067万 | +8.07% 11/7 | -4.54% 1/19 |
最新 | 1,137 2025/2/6 | 17,600 | 201億3627万 | +1.16% 1,124 |
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 38%(1.38倍)
- 1995/12/28 vs 1994/12/29
- -46%(0.54倍)
- 1996/12/30 vs 1995/12/28
- 1%(1.01倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/25 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/29 vs 1998/12/25
- -50%(0.5倍)
- 2000/12/26 vs 1999/12/29
- 53%(1.53倍)
- 2001/12/26 vs 2000/12/26
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/26
- -14%(0.86倍)
- 2003/12/29 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/29 vs 2003/12/29
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/29
- 27%(1.27倍)
- 2006/12/27 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/27
- -17%(0.83倍)
- 2008/12/24 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/24
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 78%(1.78倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 67%(1.67倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/12/30 vs 2023/12/29
- 19%(1.19倍)
- 2025/02/06 vs 2024/12/30
- 0%(1倍)
- 過去安値
235円(1999/12/08) - 384%(4.84倍)
1,137円(2/6)