株価チャート
株価
1/30
- 前日 (1/29)
- 1,894
- 始値
- 1,894
- 高値
- 1,900
- 安値
- 1,894
- 終値 +0.32%
- 1,900
- 出来高 +900%
- 11,000
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,895 - 株価（25日）
移動平均値 - +0.32%
1,894 - 出来高（5日）
移動平均値 - +85.81%
5,920
2024/09/02～2025/01/30
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 | ||||||||||
| 01/30 | 1,894 | 1,900 | 1,894 | 1,900 | +0.32% | 11,000 | 254億6923万 | +0.32% | 32.85 | 1.14 |
| 01/29 | 1,894 | 1,895 | 1,894 | 1,894 | -0.11% | 1,100 | 253億8880万 | 0% | 32.74 | 1.14 |
| 01/28 | 1,893 | 1,896 | 1,893 | 1,896 | +0.16% | 9,400 | 254億1561万 | +0.11% | 32.78 | 1.14 |
| 01/27 | 1,894 | 1,894 | 1,893 | 1,893 | 0% | 5,600 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 01/24 | 1,893 | 1,894 | 1,893 | 1,893 | -0.11% | 2,500 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 01/23 | 1,893 | 1,895 | 1,893 | 1,895 | +0.11% | 2,800 | 254億221万 | +0.05% | 32.76 | 1.14 |
| 01/22 | 1,893 | 1,894 | 1,893 | 1,893 | 0% | 6,000 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 01/21 | 1,893 | 1,894 | 1,893 | 1,893 | 0% | 11,600 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 01/20 | 1,893 | 1,894 | 1,893 | 1,893 | 0% | 2,700 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 01/17 | 1,894 | 1,898 | 1,893 | 1,893 | -0.16% | 28,500 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 01/16 | 1,894 | 1,910 | 1,892 | 1,896 | 0% | 58,400 | 254億1561万 | +0.11% | 32.78 | 1.14 |
| 01/15 | 1,895 | 1,949 | 1,891 | 1,896 | +0.05% | 74,500 | 254億1561万 | +0.11% | 32.78 | 1.14 |
| 01/14 | 1,893 | 1,910 | 1,893 | 1,895 | -0.16% | 74,300 | 254億221万 | +0.05% | 32.76 | 1.14 |
| 01/10 | 1,891 | 1,898 | 1,889 | 1,898 | +0.37% | 4,800 | 254億4242万 | +0.21% | 32.81 | 1.14 |
| 01/09 | 1,900 | 1,900 | 1,891 | 1,891 | -0.32% | 22,000 | 253億4859万 | -0.16% | 32.69 | 1.14 |
| 01/08 | 1,895 | 1,912 | 1,895 | 1,897 | -0.16% | 18,300 | 254億2902万 | +0.11% | 32.79 | 1.14 |
| 01/07 | 1,899 | 1,900 | 1,897 | 1,900 | +0.16% | 4,600 | 254億6923万 | +0.26% | 32.85 | 1.14 |
| 01/06 | 1,892 | 1,898 | 1,892 | 1,897 | 0% | 22,300 | 254億2902万 | +0.16% | 32.79 | 1.14 |
| 2024 | ||||||||||
| 12/30 | 1,893 | 1,899 | 1,891 | 1,897 | +0.21% | 11,600 | 254億2902万 | +0.16% | 32.79 | 1.14 |
| 12/27 | 1,889 | 1,893 | 1,889 | 1,893 | -0.05% | 24,400 | 253億7540万 | -0.05% | 32.73 | 1.14 |
| 12/26 | 1,888 | 1,894 | 1,888 | 1,894 | +0.11% | 23,300 | 253億8880万 | 0% | 32.74 | 1.14 |
| 12/25 | 1,885 | 1,892 | 1,884 | 1,892 | +0.26% | 11,300 | 253億6199万 | -0.11% | 32.71 | 1.14 |
| 12/24 | 1,888 | 1,891 | 1,882 | 1,887 | +0.11% | 30,100 | 252億9497万 | -0.37% | 32.62 | 1.13 |
| 12/23 | 1,889 | 1,894 | 1,884 | 1,885 | -0.26% | 21,700 | 252億6816万 | -0.53% | 32.59 | 1.13 |
| 12/20 | 1,891 | 1,895 | 1,824 | 1,890 | -0.05% | 47,700 | 253億3518万 | -0.26% | 32.67 | 1.14 |
| 12/19 | 1,891 | 1,894 | 1,890 | 1,891 | -0.21% | 24,000 | 253億4859万 | -0.21% | 32.69 | 1.14 |
| 12/18 | 1,894 | 1,896 | 1,894 | 1,895 | +0.05% | 77,900 | 254億221万 | -0.05% | 32.76 | 1.14 |
| 12/17 | 1,895 | 1,895 | 1,894 | 1,894 | 0% | 62,000 | 253億8880万 | +0.37% | 32.74 | 1.14 |
| 12/16 | 1,895 | 1,897 | 1,893 | 1,894 | -0.16% | 57,800 | 253億8880万 | +1.45% | 32.74 | 1.14 |
| 12/13 | 1,896 | 1,898 | 1,896 | 1,897 | +0.05% | 17,400 | 254億2902万 | +2.82% | 32.79 | 1.14 |
| 12/12 | 1,899 | 1,900 | 1,896 | 1,896 | -0.11% | 103,400 | 254億1561万 | +4.06% | 32.78 | 1.14 |
| 12/11 | 1,897 | 1,900 | 1,896 | 1,898 | +0.11% | 56,300 | 254億4242万 | +5.5% | 32.81 | 1.14 |
| 12/10 | 1,897 | 1,898 | 1,896 | 1,896 | 0% | 61,000 | 254億1561万 | +6.76% | 32.78 | 1.14 |
| 12/09 | 1,896 | 1,898 | 1,896 | 1,896 | 0% | 18,300 | 254億1561万 | +8.22% | 32.78 | 1.14 |
| 12/06 | 1,896 | 1,898 | 1,896 | 1,896 | 0% | 25,400 | 254億1561万 | +9.66% | 32.78 | 1.14 |
| 12/05 | 1,896 | 1,897 | 1,896 | 1,896 | 0% | 68,900 | 254億1561万 | +11.14% | 32.78 | 1.14 |
| 12/04 | 1,896 | 1,897 | 1,896 | 1,896 | 0% | 25,800 | 254億1561万 | +12.79% | 32.78 | 1.14 |
| 12/03 | 1,896 | 1,898 | 1,895 | 1,896 | 0% | 31,000 | 254億1561万 | +14.35% | 32.78 | 1.14 |
| 12/02 | 1,895 | 1,897 | 1,895 | 1,896 | +0.05% | 125,800 | 254億1561万 | +15.96% | 32.78 | 1.14 |
| 11/29 | 1,895 | 1,896 | 1,895 | 1,895 | -0.05% | 44,600 | 254億221万 | +17.56% | 32.76 | 1.14 |
| 11/28 | 1,895 | 1,896 | 1,895 | 1,896 | +0.05% | 51,700 | 254億1561万 | +19.32% | 32.78 | 1.14 |
| 11/27 | 1,895 | 1,896 | 1,895 | 1,895 | 0% | 37,700 | 254億221万 | +21.01% | 32.76 | 1.14 |
| 11/26 | 1,895 | 1,896 | 1,895 | 1,895 | 0% | 37,500 | 254億221万 | +22.73% | 32.76 | 1.14 |
| 11/25 | 1,895 | 1,896 | 1,895 | 1,895 | -0.05% | 67,300 | 254億221万 | +24.51% | 32.76 | 1.14 |
| 11/22 | 1,895 | 1,896 | 1,895 | 1,896 | +0.05% | 30,800 | 254億1561万 | +26.4% | 32.78 | 1.14 |
| 11/21 | 1,895 | 1,896 | 1,895 | 1,895 | 0% | 22,900 | 254億221万 | +28.21% | 32.76 | 1.14 |
| 11/20 | 1,895 | 1,896 | 1,895 | 1,895 | -0.05% | 25,100 | 254億221万 | +30.06% | 32.76 | 1.14 |
| 11/19 | 1,895 | 1,896 | 1,895 | 1,896 | +0.05% | 59,200 | 254億1561万 | +32.03% | 32.78 | 1.14 |
| 11/18 | 1,895 | 1,896 | 1,895 | 1,895 | -0.05% | 47,300 | 254億221万 | +33.92% | 32.76 | 1.14 |
| 11/15 | 1,895 | 1,896 | 1,895 | 1,896 | +0.05% | 185,200 | 254億1561万 | +36.01% | 32.78 | 1.14 |
| 11/14 | 1,898 | 1,900 | 1,895 | 1,895 | +12.2% | 256,200 | 254億221万 | +38.12% | 32.76 | 1.14 |
| 11/13 | 1,689 | 1,689 | 1,689 | 1,689 | +21.6% | 7,500 | 226億4081万 | +24.93% | 29.2 | 1.02 |
| 11/12 | 1,334 | 1,395 | 1,334 | 1,389 | +3.12% | 12,100 | 186億1935万 | +3.58% | 24.01 | 0.84 |
| 11/11 | 1,329 | 1,355 | 1,329 | 1,347 | +1.97% | 6,700 | 180億5634万 | +0.67% | 23.29 | 0.81 |
| 11/08 | 1,332 | 1,333 | 1,320 | 1,321 | -0.23% | 4,100 | 177億782万 | -1.2% | 22.84 | 0.79 |
| 11/07 | 1,320 | 1,331 | 1,310 | 1,324 | +0.3% | 5,800 | 177億4803万 | -0.82% | 22.89 | 0.8 |
| 11/06 | 1,306 | 1,325 | 1,293 | 1,320 | +1.46% | 5,500 | 176億9441万 | -1.12% | 22.82 | 0.79 |
| 11/05 | 1,341 | 1,341 | 1,300 | 1,301 | -0.76% | 3,800 | 174億3972万 | -2.47% | 22.49 | 0.78 |
| 11/01 | 1,340 | 1,340 | 1,299 | 1,311 | -0.38% | 10,700 | 175億7377万 | -1.8% | 22.66 | 0.79 |
| 10/31 | 1,267 | 1,324 | 1,267 | 1,316 | +4.03% | 14,100 | 176億4079万 | -1.42% | 22.75 | 0.79 |
| 10/30 | 1,346 | 1,348 | 1,265 | 1,265 | -5.17% | 33,600 | 169億5715万 | -5.24% | 21.87 | 0.76 |
| 10/29 | 1,326 | 1,339 | 1,326 | 1,334 | +0.6% | 2,500 | 178億8208万 | -0.15% | 23.06 | 0.8 |
| 10/28 | 1,303 | 1,346 | 1,303 | 1,326 | +1.84% | 4,700 | 177億7484万 | -0.53% | 22.92 | 0.8 |
| 10/25 | 1,333 | 1,333 | 1,302 | 1,302 | -2.33% | 3,500 | 174億5313万 | -2.11% | 22.51 | 0.78 |
| 10/24 | 1,315 | 1,349 | 1,315 | 1,333 | +0.45% | 6,200 | 178億6868万 | +0.45% | 23.04 | 0.8 |
| 10/23 | 1,320 | 1,350 | 1,319 | 1,327 | -0.52% | 9,600 | 177億8825万 | +0.15% | 22.94 | 0.8 |
| 10/22 | 1,359 | 1,360 | 1,334 | 1,334 | -1.84% | 6,700 | 178億8208万 | +0.6% | 23.06 | 0.8 |
| 10/21 | 1,346 | 1,370 | 1,346 | 1,359 | +1.27% | 3,700 | 182億1720万 | +2.64% | 23.49 | 0.82 |
| 10/18 | 1,342 | 1,354 | 1,342 | 1,342 | -0.45% | 1,300 | 179億8932万 | +1.67% | 23.2 | 0.81 |
| 10/17 | 1,351 | 1,356 | 1,348 | 1,348 | -0.52% | 2,800 | 180億6975万 | +2.28% | 23.3 | 0.81 |
| 10/16 | 1,363 | 1,388 | 1,347 | 1,355 | -1.17% | 8,400 | 181億6358万 | +2.89% | 23.42 | 0.81 |
| 10/15 | 1,391 | 1,393 | 1,361 | 1,371 | 0% | 11,300 | 183億7806万 | +4.26% | 23.7 | 0.82 |
| 10/11 | 1,368 | 1,411 | 1,365 | 1,371 | +0.29% | 11,200 | 183億7806万 | +4.34% | 23.7 | 0.82 |
| 10/10 | 1,372 | 1,372 | 1,351 | 1,367 | +0.74% | 1,600 | 183億2444万 | +4.19% | 23.63 | 0.82 |
| 10/09 | 1,396 | 1,416 | 1,350 | 1,357 | -2.51% | 9,800 | 181億9039万 | +3.35% | 23.46 | 0.82 |
| 10/08 | 1,390 | 1,421 | 1,381 | 1,392 | -0.71% | 9,500 | 186億5956万 | +5.94% | 24.06 | 0.84 |
| 10/07 | 1,329 | 1,423 | 1,329 | 1,402 | +5.57% | 17,000 | 187億9361万 | +6.62% | 24.24 | 0.84 |
| 10/04 | 1,320 | 1,328 | 1,299 | 1,328 | +0.61% | 11,600 | 178億165万 | +1.14% | 22.96 | 0.8 |
| 10/03 | 1,291 | 1,325 | 1,291 | 1,320 | +3.29% | 6,800 | 176億9441万 | +0.53% | 22.82 | 0.79 |
| 10/02 | 1,309 | 1,309 | 1,276 | 1,278 | -3.77% | 12,000 | 171億3141万 | -2.81% | 22.09 | 0.77 |
| 10/01 | 1,297 | 1,328 | 1,295 | 1,328 | +3.91% | 9,500 | 178億165万 | +0.68% | 22.96 | 0.8 |
| 09/30 | 1,292 | 1,300 | 1,278 | 1,278 | -3.77% | 9,600 | 171億3141万 | -3.26% | 22.09 | 0.77 |
| 09/27 | 1,320 | 1,336 | 1,305 | 1,328 | +0.68% | 7,000 | 178億165万 | +0.15% | 22.96 | 0.8 |
| 09/26 | 1,314 | 1,319 | 1,294 | 1,319 | +1.07% | 18,800 | 176億8101万 | -0.6% | 22.8 | 0.79 |
| 09/25 | 1,312 | 1,312 | 1,282 | 1,305 | +1.64% | 9,800 | 174億9334万 | -1.73% | 22.56 | 0.78 |
| 09/24 | 1,280 | 1,317 | 1,272 | 1,284 | +1.18% | 10,100 | 172億1184万 | -3.39% | 22.2 | 0.77 |
| 09/20 | 1,257 | 1,299 | 1,257 | 1,269 | +1.76% | 11,900 | 170億1076万 | -4.51% | 21.94 | 0.76 |
| 09/19 | 1,235 | 1,259 | 1,235 | 1,247 | +1.88% | 14,500 | 167億1586万 | -6.24% | 21.56 | 0.75 |
| 09/18 | 1,280 | 1,290 | 1,181 | 1,224 | -4.38% | 34,500 | 164億755万 | -8.04% | 21.16 | 0.74 |
| 09/17 | 1,361 | 1,372 | 1,259 | 1,280 | -5.81% | 27,600 | 171億5822万 | -3.61% | 22.13 | 0.77 |
| 09/13 | 1,324 | 1,359 | 1,303 | 1,359 | +5.02% | 15,800 | 182億1720万 | +2.95% | 23.49 | 0.82 |
| 09/12 | 1,299 | 1,319 | 1,274 | 1,294 | +2.86% | 17,000 | 173億4589万 | -1.07% | 22.37 | 0.78 |
| 09/11 | 1,294 | 1,300 | 1,245 | 1,258 | -3.08% | 13,400 | 168億6331万 | -3.23% | 21.75 | 0.76 |
| 09/10 | 1,303 | 1,312 | 1,286 | 1,298 | -0.38% | 3,500 | 173億9951万 | +0.39% | 22.44 | 0.78 |
| 09/09 | 1,324 | 1,337 | 1,280 | 1,303 | -1.66% | 11,300 | 174億6653万 | +1.48% | 22.53 | 0.78 |
| 09/06 | 1,332 | 1,359 | 1,317 | 1,325 | -0.38% | 8,000 | 177億6144万 | +4.17% | 22.91 | 0.8 |
| 09/05 | 1,326 | 1,373 | 1,313 | 1,330 | +0.61% | 11,200 | 178億2846万 | +5.14% | 22.99 | 0.8 |
| 09/04 | 1,372 | 1,372 | 1,322 | 1,322 | -5.77% | 12,000 | 177億2122万 | +5% | 22.85 | 0.79 |
| 09/03 | 1,375 | 1,418 | 1,375 | 1,403 | +1.45% | 9,200 | 188億702万 | +12.06% | 24.25 | 0.84 |
| 09/02 | 1,385 | 1,420 | 1,376 | 1,383 | -1.14% | 15,100 | 185億3892万 | +11.26% | 23.91 | 0.83 |
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 12月期 | 403 805 2/13 | 215 430 11/18 430 11/6 | 58,400 29,200 11/6 | - | - | +15.46% 6/4 | -28.31% 10/8 |
| 2009年 12月期 | 411 822 7/27 | 219 437 1/8 | 13,800 6,900 12/15 | - | - | +35.63% 3/31 | -7.37% 7/13 |
| 2010年 12月期 | 520 1,040 12/8 | 363 725 6/30 | 24,600 12,300 8/16 | 69億7052万 | 48億5926万 | +18.16% 12/7 | -10.9% 6/30 |
| 2011年 12月期 | 566 2/8 | 312 3/15 | 74,400 3/8 | 75億8715万 | 41億8231万 | +9.09% 11/15 | -38.25% 3/15 |
| 2012年 12月期 | 475 12/25 | 341 1/17 | 95,000 8/20 | 63億6730万 | 45億7105万 | +13.61% 3/21 | -9.61% 8/20 |
| 2013年 12月期 | 760 12/13 12/9 | 446 2/18 | 250,000 8/26 | 101億8769万 | 59億7856万 | +26.29% 9/26 | -12.01% 8/23 |
| 2014年 12月期 | 1,365 12/8 | 666 3/14 | 315,400 10/31 | 182億9763万 | 89億2763万 | +20.43% 11/26 | -13.04% 2/21 |
| 2015年 12月期 | 1,183 2/9 | 843 5/20 | 526,500 5/20 | 158億5795万 | 113億29万 | +11.28% 8/13 | -11.23% 2/17 |
| 2016年 12月期 | 1,319 12/1 | 819 2/12 | 83,300 12/27 | 176億8101万 | 109億7858万 | +16.91% 3/22 | -7.44% 2/12 |
| 2017年 12月期 | 2,333 12/29 | 1,170 1/19 | 88,800 5/31 | 312億7354万 | 156億8368万 | +17.95% 10/26 | -8.1% 12/6 |
| 2018年 12月期 | 3,135 7/27 | 1,851 12/21 | 118,400 12/25 | 420億2424万 | 248億1239万 | +12.74% 3/30 | -12.26% 12/25 |
| 2019年 12月期 | 2,337 4/1 | 1,287 8/29 | 89,400 7/30 | 313億2716万 | 172億5205万 | +13.07% 12/30 | -14.08% 7/18 |
| 2020年 12月期 | 1,850 9/30 | 892 3/13 | 122,900 4/28 | 247億9899万 | 119億5713万 | +22.14% 4/8 | -16.22% 3/12 |
| 2021年 12月期 | 1,756 1/12 | 1,168 12/1 | 96,000 12/28 | 235億3893万 | 156億5687万 | +11.88% 9/15 | -11.07% 10/28 |
| 2022年 12月期 | 1,774 12/12 | 1,098 4/18 | 153,500 12/12 | 237億8022万 | 147億1853万 | +19.31% 12/12 | -10.58% 3/9 |
| 2023年 12月期 | 1,866 5/17 | 1,239 10/24 | 47,300 12/8 | 250億1347万 | 166億862万 | +14.03% 12/19 | -12.75% 8/2 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 74%（1.74倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
