株価チャート
株価
2/7
- 前日 (2/6)
- 619
- 始値
- 613
- 高値
- 640
- 安値
- 602
- 終値 -2.1%
- 606
- 出来高 +104.46%
- 82,600
乖離率
- 株価(5日)
移動平均値 - +2.89%
589 - 株価(25日)
移動平均値 - +4.3%
581 - 出来高(5日)
移動平均値 - +159.26%
31,860
2024/09/09~2025/02/07
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 | ||||||||||
02/07 | 613 | 640 | 602 | 606 | -2.1% | 82,600 | 80億1919万 | +4.3% | 20.45 | 0.69 |
02/06 | 584 | 622 | 584 | 619 | +6.54% | 40,400 | 81億9122万 | +6.36% | 20.88 | 0.7 |
02/05 | 574 | 582 | 571 | 581 | +1.75% | 9,800 | 76億8837万 | -0.17% | 19.6 | 0.66 |
02/04 | 575 | 582 | 571 | 571 | +0.18% | 13,900 | 75億5604万 | -2.06% | 19.26 | 0.65 |
02/03 | 581 | 581 | 570 | 570 | -1.21% | 12,600 | 75億4281万 | -2.4% | 19.23 | 0.65 |
01/31 | 593 | 593 | 570 | 577 | -1.03% | 23,500 | 76億3544万 | -1.54% | 19.47 | 0.66 |
01/30 | 572 | 588 | 571 | 583 | +2.46% | 20,600 | 77億1483万 | -0.68% | 19.67 | 0.66 |
01/29 | 564 | 579 | 564 | 569 | 0% | 36,600 | 75億2957万 | -3.4% | 19.2 | 0.65 |
01/28 | 551 | 569 | 551 | 569 | +2.71% | 14,100 | 75億2957万 | -3.56% | 19.2 | 0.65 |
01/27 | 559 | 559 | 550 | 554 | 0% | 14,200 | 73億3108万 | -6.42% | 18.69 | 0.63 |
01/24 | 552 | 558 | 552 | 554 | -0.18% | 7,200 | 73億3108万 | -6.89% | 18.69 | 0.63 |
01/23 | 555 | 558 | 554 | 555 | +0.18% | 5,700 | 73億4431万 | -7.35% | 18.72 | 0.63 |
01/22 | 558 | 560 | 550 | 554 | -0.72% | 21,500 | 73億3108万 | -7.97% | 18.69 | 0.63 |
01/21 | 550 | 558 | 545 | 558 | +0.9% | 32,300 | 73億8401万 | -7.77% | 18.83 | 0.63 |
01/20 | 561 | 567 | 550 | 553 | -2.3% | 26,400 | 73億1784万 | -8.9% | 18.66 | 0.63 |
01/17 | 563 | 574 | 563 | 566 | -0.53% | 7,100 | 74億8987万 | -7.21% | 19.1 | 0.64 |
01/16 | 571 | 574 | 566 | 569 | -1.22% | 26,600 | 75億2957万 | -7.03% | 19.2 | 0.65 |
01/15 | 574 | 576 | 560 | 576 | +1.05% | 16,600 | 76億2220万 | -6.19% | 19.43 | 0.66 |
01/14 | 593 | 594 | 558 | 570 | -4.36% | 32,300 | 75億4281万 | -7.47% | 19.23 | 0.65 |
01/10 | 593 | 601 | 591 | 596 | -1.49% | 16,100 | 78億8686万 | -3.72% | 20.11 | 0.68 |
01/09 | 608 | 610 | 601 | 605 | -0.49% | 2,800 | 80億596万 | -2.58% | 20.41 | 0.69 |
01/08 | 609 | 610 | 601 | 608 | 0% | 4,100 | 80億4566万 | -2.09% | 20.51 | 0.69 |
01/07 | 629 | 629 | 605 | 608 | -3.34% | 17,900 | 80億4566万 | -2.25% | 20.51 | 0.69 |
01/06 | 632 | 632 | 620 | 629 | 0% | 2,400 | 83億2355万 | +1.13% | 21.22 | 0.72 |
2024 | ||||||||||
12/30 | 637 | 638 | 620 | 629 | 0% | 1,600 | 83億2355万 | +1.13% | 21.22 | 0.72 |
12/27 | 609 | 629 | 609 | 629 | +3.62% | 19,000 | 83億2355万 | +0.96% | 21.22 | 0.72 |
12/26 | 608 | 612 | 583 | 607 | -0.16% | 38,600 | 80億3243万 | -2.72% | 20.48 | 0.69 |
12/25 | 601 | 610 | 595 | 608 | -0.65% | 27,100 | 80億4566万 | -2.72% | 20.51 | 0.69 |
12/24 | 611 | 612 | 603 | 612 | 0% | 9,400 | 80億9859万 | -2.39% | 20.65 | 0.7 |
12/23 | 613 | 620 | 608 | 612 | -0.33% | 4,700 | 80億9859万 | -2.55% | 20.65 | 0.7 |
12/20 | 605 | 615 | 605 | 614 | +0.16% | 5,600 | 81億2506万 | -2.54% | 20.72 | 0.7 |
12/19 | 604 | 613 | 602 | 613 | +0.82% | 6,300 | 81億1182万 | -3.01% | 20.68 | 0.7 |
12/18 | 615 | 620 | 601 | 608 | -2.25% | 17,600 | 80億4566万 | -4.1% | 20.51 | 0.69 |
12/17 | 627 | 627 | 614 | 622 | -1.11% | 4,300 | 82億3092万 | -2.2% | 20.98 | 0.71 |
12/16 | 642 | 642 | 629 | 629 | -1.56% | 2,700 | 83億2355万 | -1.26% | 21.22 | 0.72 |
12/13 | 634 | 639 | 634 | 639 | +0.16% | 1,100 | 84億5588万 | 0% | 21.56 | 0.73 |
12/12 | 627 | 638 | 621 | 638 | +1.27% | 4,700 | 84億4265万 | -0.47% | 21.52 | 0.73 |
12/11 | 617 | 630 | 614 | 630 | +2.44% | 10,200 | 83億3679万 | -2.02% | 21.25 | 0.72 |
12/10 | 615 | 615 | 610 | 615 | 0% | 4,200 | 81億3829万 | -4.8% | 20.75 | 0.7 |
12/09 | 612 | 615 | 610 | 615 | +0.65% | 4,100 | 81億3829万 | -5.38% | 20.75 | 0.7 |
12/06 | 618 | 618 | 610 | 611 | -0.97% | 4,600 | 80億8536万 | -6.43% | 20.61 | 0.7 |
12/05 | 630 | 630 | 614 | 617 | -2.37% | 12,600 | 81億6476万 | -6.09% | 20.82 | 0.7 |
12/04 | 650 | 650 | 632 | 632 | -2.47% | 8,300 | 83億6325万 | -4.39% | 21.32 | 0.72 |
12/03 | 642 | 648 | 636 | 648 | +1.41% | 6,200 | 85億7498万 | -2.41% | 21.86 | 0.74 |
12/02 | 620 | 640 | 617 | 639 | +3.06% | 7,300 | 84億5588万 | -4.05% | 21.56 | 0.73 |
11/28 | 620 | 620 | 613 | 620 | 0% | 9,100 | 82億446万 | -7.32% | 20.92 | 0.71 |
11/27 | 618 | 624 | 615 | 620 | +0.32% | 2,200 | 82億446万 | -7.88% | 20.92 | 0.71 |
11/26 | 628 | 632 | 610 | 618 | -2.06% | 12,500 | 81億7799万 | -8.71% | 20.85 | 0.7 |
11/25 | 647 | 649 | 617 | 631 | -2.17% | 21,200 | 83億5002万 | -7.48% | 21.29 | 0.72 |
11/22 | 649 | 649 | 638 | 645 | 0% | 2,200 | 85億3528万 | -5.98% | 21.76 | 0.73 |
11/21 | 654 | 654 | 640 | 645 | -0.62% | 12,400 | 85億3528万 | -6.39% | 21.76 | 0.73 |
11/20 | 652 | 658 | 647 | 649 | -0.15% | 1,100 | 85億8821万 | -6.21% | 21.9 | 0.74 |
11/19 | 654 | 654 | 650 | 650 | +0.31% | 1,600 | 86億145万 | -6.34% | 21.93 | 0.74 |
11/18 | 656 | 656 | 647 | 648 | -1.22% | 1,600 | 85億7498万 | -6.9% | 21.86 | 0.74 |
11/15 | 657 | 665 | 642 | 656 | -0.15% | 11,900 | 86億8084万 | -6.02% | 22.13 | 0.75 |
11/14 | 659 | 660 | 650 | 657 | -0.45% | 10,200 | 86億9408万 | -5.87% | 22.17 | 0.75 |
11/13 | 662 | 664 | 656 | 660 | -0.3% | 3,500 | 87億3378万 | -5.58% | 22.27 | 0.75 |
11/12 | 658 | 666 | 658 | 662 | -0.15% | 8,200 | 87億6024万 | -5.29% | 22.33 | 0.75 |
11/11 | 672 | 676 | 643 | 663 | -0.9% | 13,200 | 87億7347万 | -5.29% | 22.37 | 0.75 |
11/08 | 704 | 717 | 640 | 669 | -3.6% | 30,500 | 88億5287万 | -4.56% | 22.57 | 0.76 |
11/07 | 686 | 696 | 686 | 694 | +0.87% | 2,400 | 91億8370万 | -1% | 23.41 | 0.79 |
11/06 | 698 | 700 | 677 | 688 | -1.85% | 12,400 | 91億430万 | -1.85% | 23.21 | 0.78 |
11/05 | 702 | 702 | 695 | 701 | -0.14% | 7,100 | 92億7633万 | +0.14% | 23.65 | 0.8 |
11/01 | 707 | 710 | 700 | 702 | -0.99% | 2,000 | 92億8956万 | +0.43% | 23.68 | 0.8 |
10/31 | 707 | 709 | 701 | 709 | +0.28% | 5,800 | 93億8219万 | +1.43% | 23.92 | 0.81 |
10/30 | 716 | 716 | 701 | 707 | -0.84% | 2,200 | 93億5573万 | +1.29% | 23.85 | 0.8 |
10/29 | 715 | 719 | 712 | 713 | +0.42% | 1,000 | 94億3512万 | +2.3% | 24.06 | 0.81 |
10/28 | 710 | 720 | 705 | 710 | +0.71% | 7,700 | 93億9543万 | +2.01% | 23.95 | 0.81 |
10/25 | 712 | 712 | 700 | 705 | -0.98% | 10,600 | 93億2926万 | +1.29% | 23.79 | 0.8 |
10/24 | 712 | 718 | 706 | 712 | -0.42% | 7,800 | 94億2189万 | +2.45% | 24.02 | 0.81 |
10/23 | 721 | 722 | 712 | 715 | -1.65% | 7,500 | 94億6159万 | +3.03% | 24.12 | 0.81 |
10/22 | 729 | 730 | 723 | 727 | -1.62% | 5,600 | 96億2039万 | +4.91% | 24.53 | 0.83 |
10/21 | 720 | 740 | 720 | 739 | +2.64% | 20,600 | 97億7918万 | +6.79% | 24.93 | 0.84 |
10/18 | 732 | 732 | 720 | 720 | -1.1% | 11,200 | 95億2776万 | +4.35% | 24.29 | 0.82 |
10/17 | 719 | 730 | 715 | 728 | +1.39% | 9,400 | 96億3362万 | +5.66% | 24.56 | 0.83 |
10/16 | 700 | 720 | 700 | 718 | +2.57% | 24,500 | 95億129万 | +4.36% | 24.22 | 0.82 |
10/15 | 695 | 710 | 692 | 700 | +0.29% | 18,200 | 92億6310万 | +1.74% | 23.62 | 0.8 |
10/11 | 700 | 704 | 690 | 698 | +1.01% | 20,100 | 92億3663万 | +1.45% | 23.55 | 0.79 |
10/10 | 681 | 699 | 680 | 691 | +2.98% | 25,400 | 91億4400万 | +0.29% | 23.31 | 0.79 |
10/09 | 661 | 675 | 655 | 671 | +1.51% | 6,000 | 88億7934万 | -2.75% | 22.64 | 0.76 |
10/08 | 667 | 678 | 661 | 661 | -2.07% | 5,700 | 87億4701万 | -4.48% | 22.3 | 0.75 |
10/07 | 684 | 685 | 656 | 675 | -1.03% | 9,300 | 89億3227万 | -2.74% | 22.77 | 0.77 |
10/04 | 685 | 685 | 676 | 682 | -0.44% | 2,300 | 90億2490万 | -1.87% | 23.01 | 0.78 |
10/03 | 681 | 698 | 678 | 685 | +0.59% | 8,600 | 90億6460万 | -1.44% | 23.11 | 0.78 |
10/02 | 685 | 695 | 666 | 681 | -0.44% | 12,600 | 90億1167万 | -2.16% | 22.98 | 0.77 |
10/01 | 667 | 691 | 667 | 684 | +2.55% | 5,200 | 90億5137万 | -1.72% | 23.08 | 0.78 |
09/30 | 676 | 676 | 664 | 667 | -2.63% | 5,700 | 88億2641万 | -4.3% | 22.5 | 0.78 |
09/27 | 691 | 691 | 685 | 685 | +0.15% | 1,200 | 90億6460万 | -1.86% | 23.11 | 0.8 |
09/26 | 683 | 696 | 683 | 684 | -0.15% | 4,600 | 90億5137万 | -2.15% | 23.08 | 0.8 |
09/25 | 688 | 689 | 679 | 685 | -0.58% | 10,300 | 90億6460万 | -2.28% | 23.11 | 0.8 |
09/24 | 691 | 691 | 682 | 689 | -0.14% | 3,500 | 91億1753万 | -1.71% | 23.25 | 0.8 |
09/20 | 696 | 704 | 684 | 690 | -0.86% | 9,900 | 91億3077万 | -1.71% | 23.28 | 0.8 |
09/19 | 696 | 698 | 677 | 696 | +0.58% | 14,800 | 92億1016万 | -1% | 23.48 | 0.81 |
09/18 | 690 | 699 | 689 | 692 | -0.29% | 2,500 | 91億5723万 | -1.56% | 23.35 | 0.8 |
09/17 | 695 | 695 | 688 | 694 | -0.14% | 2,700 | 91億8370万 | -1.42% | 23.41 | 0.81 |
09/13 | 695 | 698 | 678 | 695 | +0.43% | 3,000 | 91億9693万 | -1.28% | 23.45 | 0.81 |
09/12 | 687 | 699 | 687 | 692 | 0% | 2,800 | 91億5723万 | -1.7% | 23.35 | 0.8 |
09/11 | 696 | 696 | 680 | 692 | 0% | 4,600 | 91億5723万 | -1.56% | 23.35 | 0.8 |
09/10 | 705 | 709 | 680 | 692 | -1.42% | 16,100 | 91億5723万 | -1.7% | 23.35 | 0.8 |
09/09 | 707 | 707 | 694 | 702 | -0.71% | 3,800 | 92億8956万 | +0.14% | 23.68 | 0.82 |
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 | 750 6/8 6/7 | 539 1/31 | 211,000 5/2 | - | - | +9.83% 6/7 | -17.88% 7/24 |
2009年 3月期 | 580 8/18 | 500 4/2 | 17,000 7/24 | - | - | +11.88% 7/30 | -3.59% 11/14 |
2010年 3月期 | 650 8/10 8/3 他2件 | 430 2/17 | 36,000 5/13 | - | - | +8.51% 8/10 | -24.92% 2/8 |
2011年 3月期 | 605 1/7 | 435 4/14 | 57,500 4/13 | 80億596万 | 57億5635万 | +9.52% 5/13 | -3.03% 9/17 |
2012年 3月期 | 615 6/27 | 560 2/28 | 53,600 3/26 | 81億3829万 | 74億1048万 | +4.56% 5/18 | -2.6% 11/10 |
2013年 3月期 | 750 3/4 | 590 4/5 | 29,200 9/18 | 99億2475万 | 78億747万 | +5.95% 12/10 | -1.84% 4/26 |
2014年 3月期 | 827 10/1 | 624 12/19 | 93,900 11/12 | 109億4369万 | 82億5739万 | +4.95% 1/20 | -9.98% 10/11 |
2015年 3月期 | 740 6/19 | 605 3/27 | 385,300 9/1 | 97億9242万 | 80億596万 | +4.21% 9/1 | -4.03% 9/10 |
2016年 3月期 | 675 5/19 | 588 2/12 | 154,200 5/19 | 89億3227万 | 77億8100万 | +4.48% 6/25 | -4.27% 4/28 |
2017年 3月期 | 699 3/22 3/21 | 545 9/20 | 98,100 12/13 | 92億4986万 | 72億1198万 | +6.64% 2/7 | -6.13% 1/12 |
2018年 3月期 | 810 12/12 | 664 5/16 | 72,900 12/12 | 107億1873万 | 87億8671万 | +6.32% 10/4 | -3.95% 2/6 |
2019年 3月期 | 770 1/22 | 694 6/4 | 50,100 5/17 | 101億8941万 | 91億8370万 | +4.05% 1/15 | -3.4% 3/6 |
2020年 3月期 | 830 12/6 | 540 3/13 | 63,200 3/11 | 109億8339万 | 71億4582万 | +6.08% 4/23 | -16.61% 3/11 |
2021年 3月期 | 846 3/25 | 622 4/8 | 15,600 5/13 | 111億9511万 | 82億3092万 | +5.03% 12/30 | -5.27% 10/8 |
2022年 3月期 | 870 5/10 | 625 11/29 | 183,900 5/27 | 115億1271万 | 82億7062万 | +4.61% 1/4 | -16.06% 5/28 |
2023年 3月期 | 710 7/11 5/2 | 666 12/21 12/9 | 16,200 12/13 | 93億9543万 | 88億1317万 | +1.77% 5/2 | -2.25% 9/1 |
2024年 3月期 | 768 1/4 | 643 10/18 | 55,600 10/18 | 101億6294万 | 85億881万 | +5.09% 1/4 | -5.06% 10/18 |
最新 | 606 2025/2/7 | 82,600 | 80億1919万 | +4.3% 581 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 48%(1.48倍)
- 1985/12/28 vs 1984/12/27
- 7%(1.07倍)
- 1986/12/26 vs 1985/12/28
- 38%(1.38倍)
- 1987/12/26 vs 1986/12/26
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/26
- 22%(1.22倍)
- 1989/12/28 vs 1988/12/28
- 84%(1.84倍)
- 1990/12/26 vs 1989/12/28
- 34%(1.34倍)
- 1991/12/24 vs 1990/12/26
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/24
- 9%(1.09倍)
- 1993/12/28 vs 1992/12/30
- 13%(1.13倍)
- 1994/12/28 vs 1993/12/28
- -22%(0.78倍)
- 1995/12/28 vs 1994/12/28
- -22%(0.78倍)
- 1996/12/27 vs 1995/12/28
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/27
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- -13%(0.87倍)
- 2000/12/26 vs 1999/12/30
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/26
- -6%(0.94倍)
- 2002/12/25 vs 2001/12/27
- 10%(1.1倍)
- 2003/12/30 vs 2002/12/25
- 18%(1.18倍)
- 2004/12/29 vs 2003/12/30
- 51%(1.51倍)
- 2005/12/30 vs 2004/12/29
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/25 vs 2008/12/30
- 12%(1.12倍)
- 2010/12/30 vs 2009/12/25
- -7%(0.93倍)
- 2011/12/26 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/26
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- -8%(0.92倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/12/30 vs 2023/12/29
- -17%(0.83倍)
- 2025/02/07 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
131円(1983/02/24) - 363%(4.63倍)
606円(2/7)