株価チャート
株価
2/10
- 前日 (2/7)
- 3,472
- 始値
- 3,500
- 高値
- 3,522
- 安値
- 3,481
- 終値 +1.07%
- 3,509
- 出来高 -14.28%
- 343,300
乖離率
- 株価(5日)
移動平均値 - +1.27%
3,465 - 株価(25日)
移動平均値 - +4.5%
3,358 - 出来高(5日)
移動平均値 - -24.79%
456,480
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 | 3,500 | 3,522 | 3,481 | 3,509 | +1.07% | 343,300 | 5949億4772万 | +4.5% | 7.19 | 0.7 |
02/07 | 3,421 | 3,478 | 3,412 | 3,472 | +0.52% | 400,500 | 5886億7440万 | +3.55% | 7.11 | 0.69 |
02/06 | 3,422 | 3,469 | 3,415 | 3,454 | +0.52% | 376,900 | 5856億2252万 | +3.1% | 7.08 | 0.69 |
02/05 | 3,524 | 3,549 | 3,422 | 3,436 | -0.55% | 513,300 | 5825億7064万 | +2.66% | 7.04 | 0.69 |
02/04 | 3,471 | 3,486 | 3,434 | 3,455 | +1.26% | 648,400 | 5857億9207万 | +3.41% | 7.08 | 0.69 |
02/03 | 3,438 | 3,439 | 3,375 | 3,412 | -2.74% | 647,800 | 5785億146万 | +2.34% | 6.99 | 0.68 |
01/31 | 3,512 | 3,516 | 3,474 | 3,508 | +0.17% | 409,800 | 5947億7817万 | +5.41% | 7.19 | 0.7 |
01/30 | 3,455 | 3,505 | 3,445 | 3,502 | +2.01% | 721,500 | 5937億6088万 | +5.51% | 7.17 | 0.7 |
01/29 | 3,395 | 3,444 | 3,383 | 3,433 | +2.02% | 517,000 | 5820億6199万 | +3.81% | 7.03 | 0.68 |
01/28 | 3,376 | 3,392 | 3,354 | 3,365 | +0.18% | 428,100 | 5705億3265万 | +2.03% | 6.89 | 0.67 |
01/27 | 3,369 | 3,375 | 3,347 | 3,359 | +1.08% | 377,400 | 5695億1536万 | +2.07% | 6.88 | 0.67 |
01/24 | 3,350 | 3,359 | 3,313 | 3,323 | -0.36% | 303,800 | 5634億1159万 | +1.16% | 6.81 | 0.66 |
01/23 | 3,301 | 3,344 | 3,292 | 3,335 | +0.33% | 353,200 | 5654億4618万 | +1.68% | 6.83 | 0.67 |
01/22 | 3,274 | 3,328 | 3,267 | 3,324 | +2.06% | 452,700 | 5635億8114万 | +1.56% | 6.81 | 0.66 |
01/21 | 3,278 | 3,278 | 3,225 | 3,257 | +0.34% | 281,600 | 5522億2135万 | -0.34% | 6.67 | 0.65 |
01/20 | 3,185 | 3,254 | 3,172 | 3,246 | +2.66% | 454,000 | 5503億5631万 | -0.52% | 6.65 | 0.65 |
01/17 | 3,137 | 3,165 | 3,114 | 3,162 | -0.47% | 438,200 | 5361億1419万 | -2.98% | 6.48 | 0.63 |
01/16 | 3,230 | 3,235 | 3,173 | 3,177 | -2.22% | 394,900 | 5386億5743万 | -2.43% | 6.51 | 0.63 |
01/15 | 3,247 | 3,263 | 3,226 | 3,249 | -0.55% | 323,900 | 5508億6496万 | -0.12% | 6.66 | 0.65 |
01/14 | 3,255 | 3,285 | 3,226 | 3,267 | +0.03% | 480,000 | 5539億1684万 | +0.68% | 6.69 | 0.65 |
01/10 | 3,304 | 3,323 | 3,266 | 3,266 | -1.51% | 582,600 | 5537億4729万 | +0.86% | 6.69 | 0.65 |
01/09 | 3,380 | 3,381 | 3,307 | 3,316 | -2.18% | 484,000 | 5622億2475万 | +2.69% | 6.79 | 0.66 |
01/08 | 3,350 | 3,405 | 3,346 | 3,390 | +1.19% | 676,500 | 5747億7138万 | +5.34% | 6.94 | 0.68 |
01/07 | 3,359 | 3,363 | 3,303 | 3,350 | -0.77% | 605,200 | 5679億8942万 | +4.52% | 6.86 | 0.67 |
01/06 | 3,392 | 3,416 | 3,361 | 3,376 | -0.71% | 559,700 | 5723億9769万 | +5.73% | 6.92 | 0.67 |
2024 | ||||||||||
12/30 | 3,410 | 3,440 | 3,397 | 3,400 | +0.18% | 632,200 | 5764億6687万 | +6.88% | 6.96 | 0.68 |
12/27 | 3,355 | 3,406 | 3,329 | 3,394 | +0.56% | 920,700 | 5754億4958万 | +7.17% | 6.95 | 0.68 |
12/26 | 3,283 | 3,393 | 3,283 | 3,375 | +2.8% | 866,800 | 5722億2814万 | +6.97% | 6.91 | 0.67 |
12/25 | 3,310 | 3,310 | 3,245 | 3,283 | +0.06% | 482,000 | 5566億2963万 | +4.49% | 6.72 | 0.65 |
12/24 | 3,280 | 3,310 | 3,274 | 3,281 | +0.31% | 424,100 | 5562億9053万 | +4.76% | 6.72 | 0.65 |
12/23 | 3,269 | 3,278 | 3,238 | 3,271 | -0.15% | 522,400 | 5545億9504万 | +4.67% | 6.7 | 0.65 |
12/20 | 3,272 | 3,305 | 3,258 | 3,276 | +2.31% | 1,474,100 | 5554億4278万 | +5.13% | 6.71 | 0.65 |
12/19 | 3,173 | 3,227 | 3,171 | 3,202 | -0.28% | 591,800 | 5428億9615万 | +3.06% | 6.56 | 0.64 |
12/18 | 3,173 | 3,245 | 3,171 | 3,211 | +0.85% | 459,800 | 5444億2209万 | +3.65% | 6.58 | 0.64 |
12/17 | 3,249 | 3,282 | 3,179 | 3,184 | -1.09% | 648,500 | 5398億4427万 | +2.84% | 6.52 | 0.63 |
12/16 | 3,199 | 3,239 | 3,192 | 3,219 | +1.23% | 782,300 | 5457億7849万 | +3.97% | 6.59 | 0.64 |
12/13 | 3,158 | 3,185 | 3,134 | 3,180 | +0.06% | 578,200 | 5391億6607万 | +2.81% | 6.51 | 0.63 |
12/12 | 3,199 | 3,212 | 3,175 | 3,178 | 0% | 519,000 | 5388億2697万 | +2.81% | 6.51 | 0.63 |
12/11 | 3,179 | 3,188 | 3,160 | 3,178 | +1.15% | 591,100 | 5388億2697万 | +2.78% | 6.51 | 0.63 |
12/10 | 3,169 | 3,174 | 3,134 | 3,142 | +0.19% | 459,600 | 5327億2321万 | +1.68% | 6.44 | 0.63 |
12/09 | 3,126 | 3,160 | 3,116 | 3,136 | +1.39% | 739,100 | 5317億591万 | +1.59% | 6.42 | 0.63 |
12/06 | 3,098 | 3,119 | 3,056 | 3,093 | -0.16% | 706,100 | 5244億1530万 | +0.23% | 6.34 | 0.62 |
12/05 | 3,088 | 3,127 | 3,070 | 3,098 | +1.41% | 723,300 | 5252億6305万 | +0.29% | 6.35 | 0.62 |
12/04 | 3,085 | 3,097 | 3,048 | 3,055 | -1.39% | 379,500 | 5179億7244万 | -1.13% | 6.26 | 0.61 |
12/03 | 3,063 | 3,107 | 3,058 | 3,098 | +1.67% | 542,200 | 5252億6305万 | +0.16% | 6.35 | 0.62 |
12/02 | 3,037 | 3,081 | 3,034 | 3,047 | +0.53% | 451,100 | 5166億1604万 | -1.52% | 6.24 | 0.61 |
11/29 | 3,053 | 3,063 | 3,022 | 3,031 | -1.11% | 429,400 | 5139億326万 | -2.04% | 6.21 | 0.6 |
11/28 | 3,040 | 3,083 | 3,033 | 3,065 | +0.82% | 381,500 | 5196億6793万 | -1% | 6.28 | 0.61 |
11/27 | 3,082 | 3,137 | 3,018 | 3,040 | -1.75% | 939,000 | 5154億2920万 | -1.84% | 6.23 | 0.61 |
11/26 | 3,061 | 3,097 | 3,041 | 3,094 | +1.31% | 955,000 | 5245億8485万 | -0.19% | 6.34 | 0.62 |
11/25 | 3,129 | 3,129 | 3,052 | 3,054 | -1.1% | 813,700 | 5178億289万 | -1.58% | 6.26 | 0.61 |
11/22 | 3,068 | 3,102 | 3,043 | 3,088 | +1.45% | 503,800 | 5235億6756万 | -0.61% | 6.33 | 0.62 |
11/21 | 3,050 | 3,086 | 3,036 | 3,044 | -0.1% | 447,600 | 5161億740万 | -2.15% | 6.24 | 0.61 |
11/20 | 3,052 | 3,079 | 3,027 | 3,047 | -1.36% | 602,600 | 5166億1604万 | -2.21% | 6.24 | 0.61 |
11/19 | 3,064 | 3,131 | 3,064 | 3,089 | +0.95% | 826,700 | 5237億3711万 | -1.06% | 6.33 | 0.62 |
11/18 | 3,020 | 3,084 | 3,003 | 3,060 | +0.89% | 909,800 | 5188億2018万 | -2.08% | 6.27 | 0.61 |
11/15 | 3,010 | 3,068 | 2,999 | 3,033 | +1.81% | 1,758,700 | 5142億4236万 | -3.22% | 6.21 | 0.6 |
11/14 | 3,164 | 3,345 | 2,979 | 2,979 | -5.79% | 3,995,300 | 5050億8671万 | -5.16% | 6.1 | 0.59 |
11/13 | 3,180 | 3,239 | 3,137 | 3,162 | -1% | 771,200 | 5361億1419万 | +0.35% | 6.48 | 0.63 |
11/12 | 3,180 | 3,235 | 3,168 | 3,194 | +1.59% | 823,900 | 5415億3976万 | +1.24% | 6.54 | 0.64 |
11/11 | 3,100 | 3,159 | 3,085 | 3,144 | +0.48% | 560,400 | 5330億6231万 | -0.41% | 6.44 | 0.63 |
11/08 | 3,249 | 3,249 | 3,109 | 3,129 | -2.22% | 926,500 | 5305億1907万 | -1.01% | 6.41 | 0.62 |
11/07 | 3,180 | 3,234 | 3,178 | 3,200 | +2.5% | 642,100 | 5425億5705万 | +1.11% | 6.55 | 0.64 |
11/06 | 3,114 | 3,188 | 3,108 | 3,122 | +1.2% | 914,600 | 5293億3223万 | -1.45% | 6.39 | 0.62 |
11/05 | 3,124 | 3,159 | 3,085 | 3,085 | -0.55% | 436,300 | 5230億5891万 | -2.71% | 6.32 | 0.62 |
11/01 | 3,113 | 3,141 | 3,079 | 3,102 | -1.87% | 675,100 | 5259億4124万 | -2.51% | 6.35 | 0.62 |
10/31 | 3,180 | 3,189 | 3,125 | 3,161 | +0.96% | 447,000 | 5359億4464万 | -0.88% | 6.47 | 0.63 |
10/30 | 3,110 | 3,159 | 3,110 | 3,131 | -0.06% | 558,100 | 5308億5817万 | -1.91% | 6.41 | 0.62 |
10/29 | 3,121 | 3,134 | 3,101 | 3,133 | +0.64% | 310,000 | 5311億9727万 | -1.94% | 6.42 | 0.62 |
10/28 | 3,043 | 3,130 | 3,032 | 3,113 | +1.67% | 389,600 | 5278億628万 | -2.63% | 6.38 | 0.62 |
10/25 | 3,081 | 3,090 | 3,038 | 3,062 | -0.16% | 312,700 | 5191億5928万 | -4.25% | 6.27 | 0.61 |
10/24 | 3,052 | 3,070 | 2,995 | 3,067 | -0.49% | 1,282,900 | 5200億703万 | -4.13% | 6.28 | 0.61 |
10/23 | 3,129 | 3,170 | 3,074 | 3,082 | -1.66% | 412,200 | 5225億5026万 | -3.6% | 6.31 | 0.61 |
10/22 | 3,160 | 3,173 | 3,104 | 3,134 | -1.1% | 346,800 | 5313億6681万 | -1.94% | 6.42 | 0.62 |
10/21 | 3,160 | 3,186 | 3,142 | 3,169 | +0.51% | 246,100 | 5373億103万 | -0.81% | 6.49 | 0.63 |
10/18 | 3,185 | 3,200 | 3,137 | 3,153 | -1.07% | 361,500 | 5345億8825万 | -1.16% | 6.46 | 0.63 |
10/17 | 3,200 | 3,233 | 3,184 | 3,187 | +0.6% | 372,600 | 5403億5292万 | -0.03% | 6.53 | 0.64 |
10/16 | 3,138 | 3,200 | 3,136 | 3,168 | -0.56% | 336,600 | 5371億3148万 | -0.56% | 6.49 | 0.63 |
10/15 | 3,206 | 3,220 | 3,164 | 3,186 | +0.19% | 538,900 | 5401億8337万 | 0% | 6.53 | 0.64 |
10/11 | 3,281 | 3,281 | 3,176 | 3,180 | -2.63% | 580,700 | 5391億6607万 | -0.25% | 6.51 | 0.63 |
10/10 | 3,248 | 3,293 | 3,226 | 3,266 | +1.9% | 418,200 | 5537億4729万 | +2.41% | 6.69 | 0.65 |
10/09 | 3,240 | 3,244 | 3,192 | 3,205 | -1.08% | 397,900 | 5434億480万 | +0.41% | 6.56 | 0.64 |
10/08 | 3,241 | 3,269 | 3,219 | 3,240 | -0.83% | 308,300 | 5493億3902万 | +1.31% | 6.64 | 0.65 |
10/07 | 3,310 | 3,324 | 3,267 | 3,267 | +0.65% | 354,200 | 5539億1684万 | +2.03% | 6.69 | 0.65 |
10/04 | 3,225 | 3,246 | 3,204 | 3,246 | +0.56% | 407,900 | 5503億5631万 | +1.31% | 6.65 | 0.65 |
10/03 | 3,317 | 3,332 | 3,228 | 3,228 | -0.59% | 404,800 | 5473億443万 | +0.65% | 6.61 | 0.64 |
10/02 | 3,219 | 3,268 | 3,218 | 3,247 | -0.4% | 404,400 | 5505億2586万 | +1.22% | 6.65 | 0.65 |
10/01 | 3,239 | 3,286 | 3,214 | 3,260 | +1.49% | 387,900 | 5527億3000万 | +1.68% | 6.68 | 0.65 |
09/30 | 3,139 | 3,254 | 3,131 | 3,212 | -4.09% | 777,500 | 5445億9164万 | +0.19% | 6.58 | 0.64 |
09/27 | 3,344 | 3,354 | 3,291 | 3,349 | +2.26% | 530,900 | 5678億1987万 | +4.4% | 6.86 | 0.67 |
09/26 | 3,258 | 3,289 | 3,230 | 3,275 | +1.3% | 479,200 | 5552億7324万 | +2.18% | 6.71 | 0.65 |
09/25 | 3,221 | 3,246 | 3,216 | 3,233 | +0.47% | 307,900 | 5481億5217万 | +0.84% | 6.62 | 0.64 |
09/24 | 3,214 | 3,261 | 3,206 | 3,218 | +1.48% | 547,300 | 5456億894万 | +0.31% | 6.59 | 0.64 |
09/20 | 3,204 | 3,219 | 3,165 | 3,171 | +0.76% | 520,200 | 5376億4013万 | -1.34% | 6.5 | 0.63 |
09/19 | 3,145 | 3,201 | 3,131 | 3,147 | +2.34% | 712,600 | 5335億7095万 | -2.27% | 6.45 | 0.63 |
09/18 | 3,058 | 3,083 | 3,030 | 3,075 | +1.35% | 452,200 | 5213億6342万 | -4.62% | 6.3 | 0.61 |
09/17 | 3,076 | 3,086 | 2,985 | 3,034 | -0.43% | 441,100 | 5144億1191万 | -5.98% | 6.21 | 0.61 |
09/13 | 3,110 | 3,124 | 3,027 | 3,047 | -1.93% | 794,100 | 5166億1604万 | -5.64% | 6.24 | 0.61 |
09/12 | 3,093 | 3,142 | 3,083 | 3,107 | +2.17% | 699,100 | 5267億8899万 | -3.75% | 6.36 | 0.62 |
09/11 | 3,083 | 3,091 | 2,998 | 3,041 | -2.44% | 499,700 | 5155億9875万 | -5.68% | 6.23 | 0.61 |
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 | 1,888 944 7/2 | 872 436 3/17 | 3,981,500 7,963,000 8/9 | - | - | +14.17% 9/26 | -19% 1/22 |
2009年 3月期 | 1,316 658 9/4 | 602 301 2/12 | 3,639,500 7,279,000 9/4 | - | - | +17.2% 3/17 | -30.26% 10/10 |
2010年 3月期 | 1,084 542 8/10 | 628 314 11/27 | 2,838,500 5,677,000 6/23 | 1856億8811万 | 1075億7577万 | +13.79% 12/28 | -14.42% 11/27 |
2011年 3月期 | 978 489 7/21 489 7/14 | 636 318 3/15 | 2,831,000 5,662,000 5/14 | 1675億3042万 | 1089億4616万 | +9.69% 7/29 | -20.68% 3/15 |
2012年 12月期 | 1,248 624 12/28 | 842 421 1/6 | 2,404,500 4,809,000 5/11 | 2137億8115万 | 1442億3375万 | +12.69% 2/27 | -9.01% 5/21 |
2013年 12月期 | 2,624 1,312 5/8 1,312 5/7 | 1,208 604 1/9 | 9,954,000 19,908,000 5/31 | 4494億8857万 | 2069億2919万 | +20.65% 2/18 | -18.39% 6/7 |
2014年 12月期 | 2,370 1,185 12/8 | 1,658 829 2/5 | 3,365,000 6,730,000 2/14 | 4059億7882万 | 2840億1387万 | +11.81% 12/5 | -6.98% 4/9 |
2015年 12月期 | 2,904 1,452 5/28 | 1,837 12/28 | 3,345,900 12/10 | 4923億7053万 | 3114億6166万 | +9.4% 3/10 | -15.57% 9/4 |
2016年 12月期 | 2,233 12/16 | 1,170 6/28 | 2,851,700 5/13 | 3786億309万 | 1983億7242万 | +13.9% 11/15 | -18.33% 6/24 |
2017年 12月期 | 2,834 12/22 | 1,939 2/9 | 2,660,000 2/20 | 4805億209万 | 3287億5566万 | +10.77% 2/21 | -7.77% 2/6 |
2018年 12月期 | 2,899 1/24 | 1,906 12/26 | 1,813,300 2/19 | 4915億2278万 | 3231億6054万 | +6.91% 9/26 | -14.97% 12/26 |
2019年 12月期 | 2,529 11/8 | 1,795 6/3 | 1,792,500 5/14 | 4287億8962万 | 3043億4060万 | +9.68% 11/5 | -11.35% 5/14 |
2020年 12月期 | 2,117 1/10 | 1,112 3/19 | 10,685,900 11/30 | 3589億3540万 | 1885億3857万 | +16.84% 6/8 | -31.06% 3/18 |
2021年 12月期 | 2,483 6/28 | 1,497 1/5 | 2,366,100 8/11 | 4209億9036万 | 2538億1497万 | +12.21% 2/22 | -9.88% 8/20 |
2022年 12月期 | 2,395 9/9 | 1,391 3/8 | 3,477,300 8/10 | 4060億7004万 | 2358億4277万 | +13.18% 8/18 | -15.59% 3/8 |
2023年 12月期 | 3,430 12/6 | 1,948 1/16 | 2,986,300 2/20 | 5815億5334万 | 3302億8160万 | +20.44% 2/21 | -7.82% 10/19 |
最新 | 3,509 2025/2/10 | 343,300 | 5949億4772万 | +4.5% 3,358 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%(1.02倍)
- 1985/12/28 vs 1984/12/28
- 9%(1.09倍)
- 1986/12/27 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/28 vs 1986/12/27
- 80%(1.8倍)
- 1988/12/28 vs 1987/12/28
- 68%(1.68倍)
- 1989/12/29 vs 1988/12/28
- 49%(1.49倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/30
- 30%(1.3倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 36%(1.36倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- -1%(0.99倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- 4%(1.04倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 44%(1.44倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- 57%(1.57倍)
- 2024/12/30 vs 2023/12/29
- 5%(1.05倍)
- 2025/02/10 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
350円(1983/01/27) - 901%(10.01倍)
3,509円(2/10)