株価チャート
株価
2/10
- 前日 (2/7)
- 1,915
- 始値
- 1,896
- 高値
- 1,926
- 安値
- 1,892
- 終値 -0.16%
- 1,912
- 出来高 +46.41%
- 1,183,300
乖離率
- 株価(5日)
移動平均値 - -0.52%
1,922 - 株価(25日)
移動平均値 - -1.95%
1,950 - 出来高(5日)
移動平均値 - +35.91%
870,680
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 | 1,896 | 1,926 | 1,892 | 1,912 | -0.16% | 1,183,300 | 4666億5446万 | -1.95% | 9.13 | 1 |
02/07 | 1,920 | 1,934 | 1,909 | 1,915 | -0.88% | 808,200 | 4673億8666万 | -1.95% | 9.14 | 1.01 |
02/06 | 1,942 | 1,952 | 1,910 | 1,932 | -0.21% | 788,000 | 4715億3579万 | -1.28% | 9.22 | 1.01 |
02/05 | 1,942 | 1,956 | 1,922 | 1,936 | +0.99% | 773,100 | 4725億1205万 | -1.33% | 9.24 | 1.02 |
02/04 | 1,935 | 1,949 | 1,916 | 1,917 | +0.26% | 800,800 | 4678億7479万 | -2.29% | 9.15 | 1.01 |
02/03 | 1,960 | 1,967 | 1,881 | 1,912 | -3.87% | 1,953,300 | 4666億5446万 | -2.5% | 9.13 | 1 |
01/31 | 1,967 | 1,999 | 1,963 | 1,989 | +0.45% | 1,002,000 | 4854億4756万 | +1.53% | 9.5 | 1.04 |
01/30 | 1,967 | 1,984 | 1,962 | 1,980 | -0.55% | 845,700 | 4832億5096万 | +1.28% | 9.45 | 1.04 |
01/29 | 1,982 | 2,004 | 1,969 | 1,991 | +1.22% | 1,019,300 | 4859億3569万 | +2.05% | 9.5 | 1.05 |
01/28 | 1,982 | 1,999 | 1,961 | 1,967 | -2.82% | 1,696,000 | 4800億7810万 | +0.92% | 9.39 | 1.03 |
01/27 | 2,050 | 2,067 | 2,005 | 2,024 | -0.83% | 1,465,200 | 4939億8987万 | +4.01% | 9.66 | 1.06 |
01/24 | 2,039 | 2,094 | 2,021 | 2,041 | +2.1% | 1,834,900 | 4981億3899万 | +5.26% | 9.74 | 1.07 |
01/23 | 2,010 | 2,058 | 1,995 | 1,999 | -0.3% | 1,145,400 | 4878億8822万 | +3.63% | 9.54 | 1.05 |
01/22 | 1,936 | 2,014 | 1,930 | 2,005 | +4.26% | 1,075,700 | 4893億5261万 | +4.32% | 9.57 | 1.05 |
01/21 | 1,944 | 1,954 | 1,907 | 1,923 | +0.79% | 615,200 | 4693億3919万 | +0.47% | 9.18 | 1.01 |
01/20 | 1,910 | 1,926 | 1,896 | 1,908 | +0.58% | 632,900 | 4656億7820万 | -0.05% | 9.11 | 1 |
01/17 | 1,897 | 1,907 | 1,870 | 1,897 | 0% | 649,900 | 4629億9347万 | -0.37% | 9.06 | 1 |
01/16 | 1,915 | 1,931 | 1,897 | 1,897 | -0.94% | 564,300 | 4629億9347万 | -0.16% | 9.06 | 1 |
01/15 | 1,911 | 1,925 | 1,898 | 1,915 | +0.74% | 644,300 | 4673億8666万 | +1% | 9.14 | 1.01 |
01/14 | 1,945 | 1,949 | 1,878 | 1,901 | -2.26% | 931,100 | 4639億6973万 | +0.58% | 9.08 | 1 |
01/10 | 1,927 | 1,960 | 1,927 | 1,945 | +0.31% | 753,600 | 4747億865万 | +3.13% | 9.29 | 1.02 |
01/09 | 1,985 | 1,990 | 1,938 | 1,939 | -3.39% | 1,001,000 | 4732億4425万 | +3.3% | 9.26 | 1.02 |
01/08 | 1,949 | 2,015 | 1,937 | 2,007 | +3.77% | 1,273,200 | 4898億4075万 | +7.38% | 9.58 | 1.05 |
01/07 | 1,941 | 1,952 | 1,919 | 1,934 | -0.97% | 752,000 | 4720億2392万 | +4.03% | 9.23 | 1.02 |
01/06 | 2,000 | 2,000 | 1,946 | 1,953 | -2.35% | 739,900 | 4766億6117万 | +5.45% | 9.32 | 1.03 |
2024 | ||||||||||
12/30 | 2,020 | 2,026 | 1,975 | 2,000 | -0.99% | 522,300 | 4881億3228万 | +8.34% | 9.55 | 1.05 |
12/27 | 2,047 | 2,047 | 2,005 | 2,020 | -1.32% | 709,800 | 4930億1361万 | +9.9% | 9.64 | 1.06 |
12/26 | 1,942 | 2,054 | 1,939 | 2,047 | +6.12% | 1,124,700 | 4996億339万 | +11.92% | 9.77 | 1.07 |
12/25 | 1,941 | 1,945 | 1,902 | 1,929 | +0.94% | 737,200 | 4708億359万 | +6.11% | 9.21 | 1.01 |
12/24 | 1,932 | 1,937 | 1,889 | 1,911 | +2.52% | 704,600 | 4664億1040万 | +5.41% | 9.12 | 1 |
12/23 | 1,871 | 1,883 | 1,847 | 1,864 | -0.53% | 635,100 | 4549億3929万 | +3.04% | 8.9 | 0.98 |
12/20 | 1,897 | 1,908 | 1,874 | 1,874 | -1.06% | 669,400 | 4573億7995万 | +3.71% | 8.95 | 0.98 |
12/19 | 1,860 | 1,906 | 1,852 | 1,894 | -1.87% | 548,300 | 4622億6127万 | +5.11% | 9.04 | 0.99 |
12/18 | 1,916 | 1,941 | 1,912 | 1,930 | +1.69% | 847,000 | 4710億4765万 | +7.52% | 9.21 | 1.01 |
12/17 | 1,888 | 1,931 | 1,849 | 1,898 | +3.26% | 930,500 | 4632億3754万 | +5.86% | 9.06 | 1 |
12/16 | 1,807 | 1,847 | 1,799 | 1,838 | +2.34% | 380,600 | 4485億9357万 | +2.4% | 8.77 | 0.96 |
12/13 | 1,792 | 1,815 | 1,778 | 1,796 | -1.59% | 683,200 | 4383億4279万 | -0.06% | 8.57 | 0.94 |
12/12 | 1,825 | 1,843 | 1,815 | 1,825 | +0.72% | 647,900 | 4454億2071万 | +1.39% | 8.71 | 0.96 |
12/11 | 1,791 | 1,818 | 1,778 | 1,812 | +1.06% | 596,900 | 4422億4785万 | +0.5% | 8.65 | 0.95 |
12/10 | 1,817 | 1,820 | 1,792 | 1,793 | 0% | 541,600 | 4376億1059万 | -0.61% | 8.56 | 0.94 |
12/09 | 1,800 | 1,828 | 1,788 | 1,793 | +0.67% | 597,300 | 4376億1059万 | -0.66% | 8.56 | 0.94 |
12/06 | 1,800 | 1,804 | 1,778 | 1,781 | -0.45% | 429,700 | 4346億8180万 | -1.38% | 8.5 | 0.93 |
12/05 | 1,800 | 1,800 | 1,779 | 1,789 | +1.25% | 569,400 | 4366億3433万 | -1.16% | 8.54 | 0.94 |
12/04 | 1,816 | 1,824 | 1,761 | 1,767 | -2% | 535,300 | 4312億6487万 | -2.59% | 8.44 | 0.93 |
12/03 | 1,759 | 1,827 | 1,759 | 1,803 | +3.62% | 854,300 | 4400億5125万 | -0.83% | 8.61 | 0.95 |
12/02 | 1,740 | 1,755 | 1,733 | 1,740 | +0.17% | 657,100 | 4246億7509万 | -4.4% | 8.31 | 0.91 |
11/29 | 1,756 | 1,762 | 1,725 | 1,737 | -1.14% | 365,700 | 4239億4289万 | -4.77% | 8.29 | 0.91 |
11/28 | 1,755 | 1,766 | 1,749 | 1,757 | -0.11% | 363,300 | 4288億2421万 | -3.88% | 8.39 | 0.92 |
11/27 | 1,808 | 1,808 | 1,747 | 1,759 | -2.11% | 696,700 | 4293億1234万 | -3.93% | 8.4 | 0.92 |
11/26 | 1,785 | 1,803 | 1,773 | 1,797 | +0.45% | 747,100 | 4385億8686万 | -2.07% | 8.58 | 0.94 |
11/25 | 1,819 | 1,827 | 1,782 | 1,789 | -0.61% | 566,600 | 4366億3433万 | -2.67% | 8.54 | 0.94 |
11/22 | 1,783 | 1,810 | 1,782 | 1,800 | +1.47% | 395,600 | 4393億1905万 | -2.23% | 8.59 | 0.94 |
11/21 | 1,815 | 1,827 | 1,768 | 1,774 | -2.1% | 537,500 | 4329億7333万 | -3.85% | 8.47 | 0.93 |
11/20 | 1,822 | 1,836 | 1,800 | 1,812 | -0.17% | 432,400 | 4422億4785万 | -2.05% | 8.65 | 0.95 |
11/19 | 1,814 | 1,827 | 1,792 | 1,815 | +1.17% | 590,700 | 4429億8005万 | -2.05% | 8.66 | 0.95 |
11/18 | 1,778 | 1,799 | 1,766 | 1,794 | +1.47% | 722,500 | 4378億5466万 | -3.34% | 8.56 | 0.94 |
11/15 | 1,733 | 1,810 | 1,725 | 1,768 | +3.15% | 1,158,900 | 4315億894万 | -4.95% | 8.44 | 0.93 |
11/14 | 1,788 | 1,820 | 1,712 | 1,714 | -8.98% | 2,063,700 | 4183億2937万 | -8.05% | 8.18 | 0.9 |
11/13 | 1,947 | 1,947 | 1,850 | 1,883 | -2.44% | 1,094,600 | 4595億7654万 | +0.64% | 8.99 | 0.99 |
11/12 | 1,900 | 1,965 | 1,895 | 1,930 | +1.74% | 920,600 | 4710億4765万 | +3.15% | 9.21 | 1.01 |
11/11 | 1,873 | 1,897 | 1,871 | 1,897 | +1.17% | 821,600 | 4629億9347万 | +1.55% | 9.06 | 1 |
11/08 | 1,881 | 1,905 | 1,873 | 1,875 | -0.69% | 517,800 | 4576億2402万 | +0.43% | 8.95 | 0.98 |
11/07 | 1,869 | 1,897 | 1,864 | 1,888 | +2.39% | 536,400 | 4607億9687万 | +1.29% | 9.01 | 0.99 |
11/06 | 1,832 | 1,878 | 1,818 | 1,844 | +1.1% | 540,600 | 4500億5796万 | -1.02% | 8.8 | 0.97 |
11/05 | 1,823 | 1,842 | 1,812 | 1,824 | +1.16% | 477,400 | 4451億7664万 | -1.99% | 8.71 | 0.96 |
11/01 | 1,849 | 1,857 | 1,795 | 1,803 | -4.8% | 459,500 | 4400億5125万 | -3.22% | 8.61 | 0.95 |
10/31 | 1,898 | 1,907 | 1,872 | 1,894 | +0.32% | 634,800 | 4622億6127万 | +1.5% | 9.04 | 0.99 |
10/30 | 1,881 | 1,903 | 1,872 | 1,888 | +1.18% | 1,427,200 | 4607億9687万 | +1.29% | 9.01 | 0.99 |
10/29 | 1,856 | 1,871 | 1,836 | 1,866 | +0.27% | 638,200 | 4554億2742万 | +0.21% | 8.91 | 0.98 |
10/28 | 1,823 | 1,869 | 1,811 | 1,861 | +1.97% | 676,900 | 4542億709万 | +0.11% | 8.88 | 0.98 |
10/25 | 1,841 | 1,851 | 1,820 | 1,825 | -0.82% | 522,200 | 4454億2071万 | -1.62% | 8.71 | 0.96 |
10/24 | 1,822 | 1,849 | 1,811 | 1,840 | -0.11% | 681,400 | 4490億8170万 | -0.7% | 8.78 | 0.97 |
10/23 | 1,855 | 1,870 | 1,840 | 1,842 | -0.7% | 323,700 | 4495億6983万 | -0.43% | 8.79 | 0.97 |
10/22 | 1,863 | 1,869 | 1,830 | 1,855 | -0.43% | 460,700 | 4527億4269万 | +0.54% | 8.86 | 0.97 |
10/21 | 1,891 | 1,895 | 1,863 | 1,863 | -0.96% | 401,300 | 4546億9522万 | +1.36% | 8.89 | 0.98 |
10/18 | 1,886 | 1,894 | 1,869 | 1,881 | -0.21% | 556,600 | 4590億8841万 | +2.73% | 8.98 | 0.99 |
10/17 | 1,899 | 1,917 | 1,882 | 1,885 | -0.48% | 587,100 | 4600億6468万 | +3.29% | 9 | 0.99 |
10/16 | 1,881 | 1,910 | 1,872 | 1,894 | -0.58% | 547,700 | 4622億6127万 | +4.35% | 9.04 | 0.99 |
10/15 | 1,923 | 1,930 | 1,898 | 1,905 | +0.95% | 636,900 | 4649億4600万 | +5.6% | 9.09 | 1 |
10/11 | 1,893 | 1,914 | 1,875 | 1,887 | -0.16% | 661,400 | 4605億5281万 | +5.18% | 9.01 | 0.99 |
10/10 | 1,910 | 1,920 | 1,883 | 1,890 | +0.8% | 639,100 | 4612億8501万 | +5.88% | 9.02 | 0.99 |
10/09 | 1,896 | 1,910 | 1,873 | 1,875 | -0.05% | 594,500 | 4576億2402万 | +5.46% | 8.95 | 0.98 |
10/08 | 1,860 | 1,897 | 1,858 | 1,876 | -0.64% | 660,500 | 4578億6808万 | +5.93% | 8.96 | 0.98 |
10/07 | 1,888 | 1,914 | 1,878 | 1,888 | +1.78% | 797,200 | 4607億9687万 | +7.09% | 9.01 | 0.99 |
10/04 | 1,862 | 1,877 | 1,850 | 1,855 | -0.22% | 636,600 | 4527億4269万 | +5.82% | 8.86 | 0.97 |
10/03 | 1,896 | 1,900 | 1,857 | 1,859 | +2.03% | 840,000 | 4537億1896万 | +6.66% | 8.87 | 0.98 |
10/02 | 1,820 | 1,846 | 1,814 | 1,822 | -1.03% | 519,400 | 4446億8851万 | +5.07% | 8.7 | 0.96 |
10/01 | 1,817 | 1,850 | 1,813 | 1,841 | +1.27% | 740,700 | 4493億2577万 | +6.54% | 8.79 | 0.97 |
09/30 | 1,795 | 1,835 | 1,794 | 1,818 | -2.15% | 1,408,400 | 4437億1224万 | +5.64% | 8.68 | 0.95 |
09/27 | 1,873 | 1,873 | 1,838 | 1,858 | -1.8% | 845,600 | 4534億7489万 | +8.28% | 8.87 | 0.98 |
09/26 | 1,874 | 1,896 | 1,863 | 1,892 | +2.83% | 922,300 | 4617億7314万 | +10.64% | 9.03 | 0.99 |
09/25 | 1,831 | 1,850 | 1,822 | 1,840 | +0.49% | 733,900 | 4490億8170万 | +8.04% | 8.78 | 0.97 |
09/24 | 1,826 | 1,849 | 1,820 | 1,831 | +2.52% | 708,900 | 4468億8510万 | +7.96% | 8.74 | 0.96 |
09/20 | 1,800 | 1,803 | 1,776 | 1,786 | +0.45% | 1,110,800 | 4359億213万 | +5.49% | 8.53 | 0.94 |
09/19 | 1,790 | 1,800 | 1,770 | 1,778 | +1.14% | 619,600 | 4339億4960万 | +5.33% | 8.49 | 0.93 |
09/18 | 1,780 | 1,790 | 1,738 | 1,758 | -0.68% | 738,200 | 4290億6828万 | +4.46% | 8.39 | 0.92 |
09/17 | 1,737 | 1,777 | 1,732 | 1,770 | +3.39% | 1,195,500 | 4319億9707万 | +5.42% | 8.45 | 0.93 |
09/13 | 1,696 | 1,717 | 1,686 | 1,712 | +1% | 612,900 | 4178億4123万 | +2.45% | 8.17 | 0.9 |
09/12 | 1,701 | 1,712 | 1,677 | 1,695 | +0.47% | 472,600 | 4136億9211万 | +1.8% | 8.09 | 0.89 |
09/11 | 1,723 | 1,742 | 1,659 | 1,687 | -1.52% | 522,400 | 4117億3958万 | +2.12% | 8.05 | 0.89 |
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 | 1,243 6/22 | 653 3/18 | 4,954,000 5/14 | - | - | +15.08% 11/29 | -17.69% 1/23 |
2009年 3月期 | 995 6/6 | 280 12/18 | 3,569,000 5/21 | - | - | +30.12% 4/6 | -37.56% 10/27 |
2010年 3月期 | 883 12/29 | 354 4/1 | 5,005,000 4/21 | - | - | +15.56% 12/8 | -8.02% 1/27 |
2011年 3月期 | 1,034 2/17 | 609 10/12 | 6,990,000 11/9 | 2523億6439万 | 1486億3628万 | +25.2% 11/10 | -22.29% 3/15 |
2012年 3月期 | 919 3/27 3/15 | 608 10/5 | 3,390,000 4/19 | 2242億9678万 | 1483億9221万 | +12.59% 2/17 | -15.82% 8/24 |
2013年 3月期 | 998 3/25 | 600 10/11 | 3,001,000 8/9 | 2435億7801万 | 1464億3968万 | +15.3% 3/21 | -13.76% 10/3 |
2014年 3月期 | 1,373 5/22 | 909 3/28 | 2,362,900 1/22 | 3351億281万 | 2218億5612万 | +20.51% 5/13 | -14.87% 2/4 |
2015年 3月期 | 1,279 3/5 | 816 5/14 | 2,790,200 2/6 | 3121億6059万 | 1991億5797万 | +14.18% 2/9 | -12% 10/16 |
2016年 3月期 | 1,497 6/8 6/2 | 917 2/12 | 1,843,700 5/29 | 3653億6701万 | 2238億865万 | +7.78% 5/13 | -15.82% 2/12 |
2017年 3月期 | 1,332 3/10 | 770 7/6 | 18,444,300 11/30 | 3250億9610万 | 1879億3093万 | +12.31% 2/13 | -10.25% 6/28 |
2018年 3月期 | 1,353 11/8 | 1,002 2/15 | 3,674,400 11/9 | 3302億2149万 | 2445億5427万 | +6.84% 9/20 | -15.29% 2/13 |
2019年 3月期 | 1,238 5/8 | 889 12/26 | 3,339,300 10/25 | 3021億5388万 | 2169億7480万 | +8.51% 8/9 | -16.62% 10/25 |
2020年 3月期 | 1,084 4/19 | 574 3/17 | 2,189,000 8/29 | 2645億6770万 | 1400億9396万 | +14.28% 9/13 | -27.34% 3/16 |
2021年 3月期 | 878 3/29 | 575 8/7 | 1,402,400 1/28 | 2142億9007万 | 1403億3803万 | +15.44% 2/5 | -12.61% 7/31 |
2022年 3月期 | 1,063 12/14 | 744 8/20 | 2,123,800 5/31 | 2594億4231万 | 1815億8521万 | +16.55% 6/2 | -12.06% 8/20 |
2023年 3月期 | 984 3/9 | 795 4/27 | 1,660,100 6/22 | 2401億6108万 | 1940億3258万 | +8.77% 11/18 | -9.14% 7/6 |
2024年 3月期 | 1,546 2/14 | 895 4/6 | 2,717,100 2/14 | 3773億2625万 | 2184億3919万 | +18.63% 2/14 | -9.15% 10/4 |
最新 | 1,912 2025/2/10 | 1,183,300 | 4666億5446万 | -1.95% 1,950 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%(1.45倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- 18%(1.18倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -47%(0.53倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 164%(2.64倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 38%(1.38倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/12/30 vs 2023/12/29
- 67%(1.67倍)
- 2025/02/10 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
202円(1983/01/28) - 848%(9.48倍)
1,912円(2/10)