株価チャート
株価
2/10
- 前日 (2/7)
- 6,580
- 始値
- 6,580
- 高値
- 6,690
- 安値
- 6,576
- 終値 +1.67%
- 6,690
- 出来高 +198.8%
- 545,900
乖離率
- 株価(5日)
移動平均値 - +0.98%
6,625 - 株価(25日)
移動平均値 - -1.31%
6,779 - 出来高(5日)
移動平均値 - +97.49%
276,420
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 | 6,580 | 6,690 | 6,576 | 6,690 | +1.67% | 545,900 | 4053億6409万 | -1.31% | 47.72 | 1.43 |
02/07 | 6,615 | 6,632 | 6,564 | 6,580 | -0.21% | 182,700 | 3986億9891万 | -3.22% | 46.94 | 1.41 |
02/06 | 6,555 | 6,599 | 6,538 | 6,594 | +0.18% | 192,000 | 3995億4721万 | -3.34% | 47.04 | 1.41 |
02/05 | 6,650 | 6,683 | 6,531 | 6,582 | -1.44% | 312,600 | 3988億2010万 | -3.76% | 46.95 | 1.41 |
02/04 | 6,782 | 6,782 | 6,678 | 6,678 | -0.51% | 148,900 | 4046億3698万 | -2.57% | 47.63 | 1.43 |
02/03 | 6,800 | 6,813 | 6,648 | 6,712 | -2.53% | 239,500 | 4066億9713万 | -2.23% | 47.88 | 1.43 |
01/31 | 6,944 | 6,944 | 6,869 | 6,886 | -1.02% | 132,700 | 4172億4023万 | +0.2% | 49.12 | 1.47 |
01/30 | 6,960 | 6,980 | 6,903 | 6,957 | -0.76% | 142,900 | 4215億4230万 | +1.24% | 49.63 | 1.49 |
01/29 | 7,060 | 7,080 | 7,009 | 7,010 | -1.1% | 155,100 | 4247億5371万 | +2.02% | 50 | 1.5 |
01/28 | 7,009 | 7,114 | 6,950 | 7,088 | +1.42% | 214,800 | 4294億7993万 | +3.2% | 50.56 | 1.51 |
01/27 | 6,962 | 7,012 | 6,932 | 6,989 | +1.88% | 206,700 | 4234億8126万 | +1.84% | 49.85 | 1.49 |
01/24 | 6,874 | 6,965 | 6,856 | 6,860 | -0.17% | 194,400 | 4156億6483万 | +0.03% | 48.93 | 1.47 |
01/23 | 6,849 | 6,946 | 6,810 | 6,872 | +0.32% | 285,700 | 4163億9194万 | +0.12% | 49.02 | 1.47 |
01/22 | 6,824 | 6,899 | 6,786 | 6,850 | +1.09% | 183,100 | 4150億5890万 | -0.31% | 48.86 | 1.46 |
01/21 | 6,699 | 6,798 | 6,696 | 6,776 | +1.36% | 166,300 | 4105億7505万 | -1.55% | 48.33 | 1.45 |
01/20 | 6,750 | 6,781 | 6,666 | 6,685 | -0.77% | 198,800 | 4050億6113万 | -3.05% | 47.68 | 1.43 |
01/17 | 6,602 | 6,767 | 6,586 | 6,737 | +2.29% | 233,700 | 4082億1194万 | -2.46% | 48.06 | 1.44 |
01/16 | 6,672 | 6,678 | 6,555 | 6,586 | -0.57% | 165,800 | 3990億6247万 | -4.65% | 46.98 | 1.41 |
01/15 | 6,660 | 6,717 | 6,585 | 6,624 | +0.11% | 187,300 | 4013億6499万 | -4.18% | 47.25 | 1.42 |
01/14 | 6,700 | 6,712 | 6,524 | 6,617 | -1.09% | 299,000 | 4009億4084万 | -4.34% | 47.2 | 1.41 |
01/10 | 6,700 | 6,769 | 6,683 | 6,690 | -1.11% | 193,900 | 4053億6409万 | -3.34% | 47.72 | 1.43 |
01/09 | 6,813 | 6,842 | 6,754 | 6,765 | -1.14% | 160,000 | 4099億853万 | -2.23% | 48.26 | 1.45 |
01/08 | 6,900 | 6,905 | 6,787 | 6,843 | -1.03% | 211,200 | 4146億3475万 | -1.07% | 48.81 | 1.46 |
01/07 | 6,929 | 6,949 | 6,800 | 6,914 | +0.3% | 302,000 | 4189億3682万 | +0.01% | 49.32 | 1.48 |
01/06 | 7,102 | 7,131 | 6,892 | 6,893 | -3.98% | 318,400 | 4176億6438万 | -0.12% | 49.17 | 1.47 |
2024 | ||||||||||
12/30 | 7,101 | 7,258 | 7,101 | 7,179 | +0.28% | 232,300 | 4349億9385万 | +4.16% | 51.21 | 1.53 |
12/27 | 7,058 | 7,159 | 7,001 | 7,159 | +1.86% | 313,900 | 4337億8200万 | +4.16% | 51.07 | 1.53 |
12/26 | 6,915 | 7,060 | 6,915 | 7,028 | +1.24% | 600,200 | 4258億4437万 | +2.58% | 50.13 | 1.5 |
12/25 | 6,990 | 6,997 | 6,883 | 6,942 | -0.32% | 238,700 | 4206億3341万 | +1.48% | 49.52 | 1.48 |
12/24 | 6,917 | 6,999 | 6,888 | 6,964 | +1.12% | 300,200 | 4219億6645万 | +1.93% | 49.67 | 1.49 |
12/23 | 6,890 | 6,900 | 6,798 | 6,887 | -0.07% | 349,900 | 4173億82万 | +0.97% | 49.13 | 1.47 |
12/20 | 7,000 | 7,000 | 6,851 | 6,892 | -0.63% | 212,000 | 4176億379万 | +1.14% | 49.16 | 1.47 |
12/19 | 6,848 | 6,947 | 6,838 | 6,936 | +0.25% | 209,700 | 4202億6986万 | +1.9% | 49.48 | 1.48 |
12/18 | 6,897 | 7,018 | 6,897 | 6,919 | -0.62% | 212,000 | 4192億3979万 | +1.75% | 49.35 | 1.48 |
12/17 | 6,858 | 7,000 | 6,858 | 6,962 | +1.37% | 182,600 | 4218億4527万 | +2.4% | 49.66 | 1.49 |
12/16 | 6,953 | 6,982 | 6,861 | 6,868 | -2.08% | 311,500 | 4161億4957万 | +0.97% | 48.99 | 1.47 |
12/13 | 6,990 | 7,127 | 6,980 | 7,014 | -0.61% | 287,300 | 4249億9608万 | +2.62% | 50.03 | 1.5 |
12/12 | 7,150 | 7,169 | 7,015 | 7,057 | -1.15% | 371,400 | 4276億156万 | +2.75% | 50.34 | 1.51 |
12/11 | 7,114 | 7,209 | 7,078 | 7,139 | +0.96% | 373,700 | 4325億7015万 | +3.39% | 50.92 | 1.53 |
12/10 | 7,138 | 7,285 | 7,045 | 7,071 | +1.2% | 674,300 | 4284億4985万 | +1.9% | 50.44 | 1.51 |
12/09 | 6,850 | 7,009 | 6,831 | 6,987 | +3.59% | 570,000 | 4233億6008万 | +0.13% | 49.84 | 1.49 |
12/06 | 6,764 | 6,830 | 6,730 | 6,745 | +0.34% | 204,700 | 4086億9668万 | -3.84% | 48.11 | 1.44 |
12/05 | 6,780 | 6,783 | 6,691 | 6,722 | -0.24% | 185,700 | 4073億306万 | -5.06% | 47.95 | 1.44 |
12/04 | 6,706 | 6,755 | 6,656 | 6,738 | +0.4% | 203,900 | 4082億7254万 | -5.67% | 48.06 | 1.44 |
12/03 | 6,719 | 6,780 | 6,690 | 6,711 | +1.13% | 285,200 | 4066億3654万 | -6.87% | 47.87 | 1.43 |
12/02 | 6,630 | 6,769 | 6,615 | 6,636 | -1.1% | 318,300 | 4020億9210万 | -8.72% | 47.34 | 1.42 |
11/29 | 6,770 | 6,894 | 6,710 | 6,710 | -0.7% | 394,100 | 4065億7595万 | -8.48% | 47.86 | 1.43 |
11/28 | 6,630 | 6,777 | 6,610 | 6,757 | +2.3% | 340,600 | 4094億2379万 | -8.57% | 48.2 | 1.44 |
11/27 | 6,630 | 6,637 | 6,543 | 6,605 | -0.96% | 286,300 | 4002億1373万 | -11.32% | 47.11 | 1.41 |
11/26 | 6,705 | 6,751 | 6,620 | 6,669 | -0.46% | 311,000 | 4040億9165万 | -11.27% | 47.57 | 1.42 |
11/25 | 6,620 | 6,800 | 6,617 | 6,700 | +1.21% | 399,100 | 4059億7002万 | -11.7% | 47.79 | 1.43 |
11/22 | 6,800 | 6,810 | 6,606 | 6,620 | -2.3% | 406,300 | 4011億2262万 | -13.53% | 47.22 | 1.41 |
11/21 | 6,740 | 6,821 | 6,646 | 6,776 | +0.83% | 278,000 | 4105億7505万 | -12.39% | 48.33 | 1.45 |
11/20 | 6,698 | 6,803 | 6,694 | 6,720 | +0.58% | 273,100 | 4071億8187万 | -13.92% | 47.93 | 1.44 |
11/19 | 6,710 | 6,807 | 6,648 | 6,681 | -0.45% | 323,200 | 4048億1876万 | -15.37% | 47.66 | 1.43 |
11/18 | 6,660 | 6,734 | 6,583 | 6,711 | -0.15% | 318,100 | 4066億3654万 | -15.92% | 47.87 | 1.43 |
11/15 | 6,765 | 6,832 | 6,721 | 6,721 | -0.46% | 355,400 | 4072億4246万 | -16.77% | 47.94 | 1.44 |
11/14 | 6,870 | 6,914 | 6,752 | 6,752 | -2.14% | 429,100 | 4091億2083万 | -17.4% | 48.16 | 1.44 |
11/13 | 6,965 | 6,982 | 6,855 | 6,900 | -1.89% | 697,500 | 4180億8853万 | -16.44% | 49.22 | 1.47 |
11/12 | 7,200 | 7,240 | 6,974 | 7,033 | -8.65% | 1,326,500 | 4261億4734万 | -15.83% | 50.17 | 1.5 |
11/11 | 7,860 | 7,868 | 7,638 | 7,699 | -1.92% | 623,300 | 4665億197万 | -8.8% | 54.92 | 1.64 |
11/08 | 7,940 | 7,956 | 7,768 | 7,850 | -1.49% | 638,500 | 4756億5144万 | -7.68% | 55.99 | 1.68 |
11/07 | 7,969 | 8,051 | 7,896 | 7,969 | -0.36% | 387,900 | 4828億6195万 | -6.93% | 56.84 | 1.7 |
11/06 | 8,240 | 8,240 | 7,998 | 7,998 | -0.6% | 281,800 | 4846億1914万 | -7.19% | 57.05 | 1.71 |
11/05 | 8,000 | 8,085 | 7,930 | 8,046 | +2.04% | 260,800 | 4875億2758万 | -7.2% | 57.39 | 1.72 |
11/01 | 8,000 | 8,030 | 7,791 | 7,885 | -6.09% | 612,300 | 4777億7218万 | -9.65% | 56.24 | 1.68 |
10/31 | 8,300 | 8,450 | 8,258 | 8,396 | +1.13% | 270,800 | 5087億3497万 | -4.32% | 59.89 | 1.79 |
10/30 | 8,344 | 8,355 | 8,228 | 8,302 | -0.06% | 253,600 | 5030億3927万 | -5.53% | 59.22 | 1.77 |
10/29 | 8,358 | 8,370 | 8,212 | 8,307 | -0.14% | 221,800 | 5033億4223万 | -5.43% | 59.25 | 1.77 |
10/28 | 8,244 | 8,396 | 8,210 | 8,319 | +1.67% | 255,500 | 5040億6934万 | -5.19% | 59.34 | 1.78 |
10/25 | 8,199 | 8,253 | 8,116 | 8,182 | +0.48% | 262,000 | 4957億6817万 | -6.6% | 58.36 | 1.75 |
10/24 | 8,163 | 8,198 | 8,033 | 8,143 | -0.94% | 217,800 | 4934億506万 | -6.94% | 58.08 | 1.74 |
10/23 | 8,300 | 8,334 | 8,192 | 8,220 | -0.9% | 158,800 | 4980億7068万 | -6% | 58.63 | 1.76 |
10/22 | 8,416 | 8,433 | 8,290 | 8,295 | -2.07% | 226,400 | 5026億1512万 | -5.05% | 59.17 | 1.77 |
10/21 | 8,449 | 8,498 | 8,375 | 8,470 | +0.7% | 254,300 | 5132億1882万 | -2.89% | 60.42 | 1.81 |
10/18 | 8,503 | 8,555 | 8,385 | 8,411 | -1.88% | 249,500 | 5096億4386万 | -3.29% | 60 | 1.8 |
10/17 | 8,634 | 8,676 | 8,478 | 8,572 | -0.33% | 260,300 | 5193億9926万 | -1.29% | 61.15 | 1.83 |
10/16 | 8,780 | 8,842 | 8,508 | 8,600 | -3.21% | 395,000 | 5210億9585万 | -0.98% | 61.34 | 1.84 |
10/15 | 8,917 | 8,964 | 8,860 | 8,885 | -0.02% | 209,800 | 5383億6472万 | +2.31% | 63.38 | 1.9 |
10/11 | 8,890 | 8,961 | 8,853 | 8,887 | -1.66% | 224,500 | 5384億8591万 | +2.53% | 63.39 | 1.9 |
10/10 | 9,085 | 9,096 | 8,888 | 9,037 | -1.79% | 317,700 | 5475億7479万 | +4.49% | 64.46 | 1.93 |
10/09 | 9,001 | 9,263 | 8,901 | 9,202 | +3.97% | 398,900 | 5575億7256万 | +6.6% | 65.64 | 1.97 |
10/08 | 9,226 | 9,259 | 8,851 | 8,851 | -5.16% | 449,900 | 5363億458万 | +2.81% | 63.14 | 1.89 |
10/07 | 9,294 | 9,465 | 9,266 | 9,333 | +1.49% | 274,000 | 5655億1018万 | +8.4% | 66.57 | 1.99 |
10/04 | 9,139 | 9,226 | 9,123 | 9,196 | -0.26% | 213,000 | 5572億900万 | +6.98% | 65.6 | 1.96 |
10/03 | 9,402 | 9,413 | 9,208 | 9,220 | -1.19% | 268,200 | 5586億6322万 | +7.38% | 65.77 | 1.97 |
10/02 | 9,277 | 9,398 | 9,156 | 9,331 | -0.38% | 340,800 | 5653億8900万 | +8.78% | 66.56 | 1.99 |
10/01 | 9,231 | 9,370 | 9,102 | 9,367 | +0.89% | 238,700 | 5675億7033万 | +9.45% | 66.82 | 2 |
09/30 | 9,340 | 9,523 | 9,228 | 9,284 | -2.17% | 357,700 | 5625億4115万 | +8.81% | 66.22 | 1.98 |
09/27 | 9,160 | 9,619 | 9,160 | 9,490 | +4.7% | 763,300 | 5750億2321万 | +11.59% | 67.69 | 2.03 |
09/26 | 8,733 | 9,114 | 8,675 | 9,064 | +3.78% | 548,900 | 5492億1079万 | +7.1% | 64.65 | 1.94 |
09/25 | 8,350 | 8,820 | 8,290 | 8,734 | +6.41% | 768,100 | 5292億1525万 | +3.34% | 62.3 | 1.87 |
09/24 | 8,066 | 8,226 | 8,030 | 8,208 | +1.99% | 222,600 | 4973億4357万 | -2.9% | 58.55 | 1.75 |
09/20 | 8,075 | 8,088 | 8,011 | 8,048 | +0.85% | 213,900 | 4876億4876万 | -5.12% | 57.41 | 1.72 |
09/19 | 7,966 | 8,042 | 7,866 | 7,980 | +0.63% | 224,700 | 4835億2847万 | -6.11% | 56.92 | 1.7 |
09/18 | 7,997 | 8,061 | 7,857 | 7,930 | -0.88% | 183,700 | 4804億9885万 | -6.98% | 56.57 | 1.69 |
09/17 | 8,118 | 8,140 | 7,900 | 8,000 | -0.19% | 190,800 | 4847億4032万 | -6.43% | 57.06 | 1.71 |
09/13 | 7,882 | 8,027 | 7,850 | 8,015 | +0.94% | 245,300 | 4856億4921万 | -6.47% | 57.17 | 1.71 |
09/12 | 7,876 | 8,025 | 7,872 | 7,940 | +1.3% | 258,200 | 4811億477万 | -7.71% | 56.64 | 1.7 |
09/11 | 7,979 | 8,018 | 7,805 | 7,838 | -3.04% | 324,100 | 4749億2433万 | -9.74% | 55.91 | 1.67 |
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 | 3,700 8/9 | 2,095 3/17 | 990,000 5/10 | - | - | +10.44% 4/7 | -14.88% 1/23 |
2009年 3月期 | 3,130 9/19 | 1,764 2/5 | 857,200 11/10 | - | - | +11.32% 8/11 | -21.62% 11/12 |
2010年 3月期 | 2,345 9/1 | 1,801 4/15 | 783,300 4/2 | - | - | +15.52% 9/1 | -8.36% 10/8 |
2011年 3月期 | 2,460 3/16 | 1,877 11/1 | 878,800 3/16 | 1490億5632万 | 1137億3118万 | +6.01% 12/16 | -5.8% 3/14 |
2012年 3月期 | 2,144 4/28 | 1,759 11/15 | 378,000 5/2 | 1299億924万 | 1065億8132万 | +6.75% 1/4 | -6.57% 8/8 |
2013年 3月期 | 2,262 3/11 | 1,692 5/31 | 501,000 10/30 | 1370億5910万 | 1025億2166万 | +13.69% 4/10 | -5.41% 5/25 |
2014年 3月期 | 3,400 3/31 | 2,037 4/2 | 631,400 10/30 | 2060億1463万 | 1234億2590万 | +11.57% 7/1 | -8.89% 6/7 |
2015年 3月期 | 6,790 3/20 | 3,095 4/15 | 950,300 10/16 | 4114億2335万 | 1875億3391万 | +13.63% 3/6 | -6.58% 10/14 |
2016年 3月期 | 13,670 8/10 | 6,510 4/1 | 2,711,000 8/31 | 8283億3万 | 3944億5744万 | +18.52% 7/2 | -18.5% 2/12 |
2017年 3月期 | 11,200 4/14 | 7,780 6/28 | 1,756,100 5/2 | 6786億3645万 | 4714億996万 | +15.1% 8/1 | -13.49% 11/2 |
2018年 3月期 | 22,280 3/30 | 9,730 4/17 4/14 | 899,800 11/1 | 1兆3500億 | 5895億6542万 | +13.18% 11/24 | -9.07% 9/22 |
2019年 3月期 | 26,340 6/18 | 13,820 1/16 | 1,199,600 8/16 | 1兆5960億 | 8373億8891万 | +15.16% 2/18 | -16.76% 10/26 |
2020年 3月期 | 22,010 4/19 | 10,870 3/17 3/13 | 996,100 8/1 | 1兆3336億 | 6586億4092万 | +8.8% 4/17 | -16.44% 3/16 |
2021年 3月期 | 18,680 2/18 | 10,570 8/3 | 781,800 8/12 | 1兆1318億 | 6404億6315万 | +11.02% 10/13 | -18.48% 8/19 |
2022年 12月期 | 16,390 10/5 | 10,000 1/28 | 829,800 2/15 | 9931億1174万 | 6059億2541万 | +18.67% 2/18 | -12.62% 5/13 |
2023年 12月期 | 16,440 4/14 | 9,667 10/31 | 1,401,600 11/14 | 9961億4137万 | 5857億4809万 | +9.59% 2/9 | -12.08% 8/28 |
最新 | 6,690 2025/2/10 | 545,900 | 4053億6409万 | -1.31% 6,779 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%(1.15倍)
- 2002/12/30 vs 2001/12/28
- 13%(1.13倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 85%(1.85倍)
- 2014/12/30 vs 2013/12/30
- 41%(1.41倍)
- 2015/12/30 vs 2014/12/30
- 139%(2.39倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 81%(1.81倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/12/30 vs 2023/12/29
- -32%(0.68倍)
- 2025/02/10 vs 2024/12/30
- -7%(0.93倍)
- 過去安値
1,679円(2001/01/16) - 298%(3.98倍)
6,690円(2/10)