株価チャート
株価
2/5
- 前日 (2/4)
- 1,871
- 始値
- 1,869
- 高値
- 1,874
- 安値
- 1,869
- 終値 +0.11%
- 1,873
- 出来高 +999.99%
- 6,200
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,870 - 株価（25日）
移動平均値 - +0.32%
1,867 - 出来高（5日）
移動平均値 - +184.4%
2,180
2024/09/03～2025/02/05
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 | ||||||||||
| 02/05 | 1,869 | 1,874 | 1,869 | 1,873 | +0.11% | 6,200 | 111億5633万 | +0.32% | 29.77 | 1.62 |
| 02/04 | 1,870 | 1,871 | 1,870 | 1,871 | +0.16% | 500 | 111億4442万 | +0.21% | 29.73 | 1.61 |
| 02/03 | 1,868 | 1,868 | 1,868 | 1,868 | -0.05% | 1,100 | 111億2655万 | +0.11% | 29.69 | 1.61 |
| 01/31 | 1,868 | 1,869 | 1,868 | 1,869 | +0.05% | 2,800 | 111億3251万 | +0.16% | 29.7 | 1.61 |
| 01/30 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 300 | 111億2655万 | +0.11% | 29.69 | 1.61 |
| 01/29 | 1,868 | 1,868 | 1,868 | 1,868 | -0.21% | 100 | 111億2655万 | +0.11% | 29.69 | 1.61 |
| 01/28 | 1,872 | 1,872 | 1,872 | 1,872 | +0.27% | 4,000 | 111億5038万 | +0.32% | 29.75 | 1.62 |
| 01/27 | 1,867 | 1,867 | 1,867 | 1,867 | +0.05% | 400 | 111億2059万 | +0.11% | 29.67 | 1.61 |
| 01/24 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 300 | 111億1464万 | +0.05% | 29.66 | 1.61 |
| 01/23 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 800 | 111億1464万 | +0.05% | 29.66 | 1.61 |
| 01/22 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 400 | 111億1464万 | +0.11% | 29.66 | 1.61 |
| 01/21 | 1,866 | 1,866 | 1,866 | 1,866 | -0.05% | 2,000 | 111億1464万 | +0.11% | 29.66 | 1.61 |
| 01/20 | 1,867 | 1,867 | 1,867 | 1,867 | -0.05% | 1,000 | 111億2059万 | +0.11% | 29.67 | 1.61 |
| 01/17 | 1,866 | 1,871 | 1,866 | 1,868 | +0.11% | 4,100 | 111億2655万 | +0.16% | 29.69 | 1.61 |
| 01/16 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 100 | 111億1464万 | +0.05% | 29.66 | 1.61 |
| 01/15 | 1,868 | 1,870 | 1,866 | 1,866 | -0.11% | 3,100 | 111億1464万 | +0.05% | 29.66 | 1.61 |
| 01/14 | 1,866 | 1,870 | 1,866 | 1,868 | +0.11% | 4,400 | 111億2655万 | +0.16% | 29.69 | 1.61 |
| 01/10 | 1,866 | 1,866 | 1,866 | 1,866 | +0.05% | 4,100 | 111億1464万 | +0.05% | 29.66 | 1.61 |
| 01/09 | 1,865 | 1,866 | 1,865 | 1,865 | 0% | 3,700 | 111億868万 | 0% | 29.64 | 1.61 |
| 01/08 | 1,865 | 1,867 | 1,865 | 1,865 | 0% | 2,600 | 111億868万 | -0.05% | 29.64 | 1.61 |
| 01/07 | 1,864 | 1,868 | 1,864 | 1,865 | +0.05% | 500 | 111億868万 | -0.05% | 29.64 | 1.61 |
| 01/06 | 1,864 | 1,865 | 1,864 | 1,864 | 0% | 2,100 | 111億272万 | -0.11% | 29.62 | 1.61 |
| 2024 | ||||||||||
| 12/30 | 1,864 | 1,864 | 1,862 | 1,864 | 0% | 6,000 | 111億272万 | -0.11% | 29.62 | 1.61 |
| 12/27 | 1,864 | 1,864 | 1,864 | 1,864 | 0% | 600 | 111億272万 | -0.11% | 29.62 | 1.61 |
| 12/26 | 1,864 | 1,866 | 1,864 | 1,864 | -0.05% | 1,100 | 111億272万 | -0.11% | 29.62 | 1.61 |
| 12/25 | 1,863 | 1,865 | 1,863 | 1,865 | +0.05% | 800 | 111億868万 | -0.11% | 29.64 | 1.61 |
| 12/24 | 1,861 | 1,864 | 1,861 | 1,864 | -0.16% | 2,400 | 111億272万 | -0.16% | 29.62 | 1.61 |
| 12/23 | 1,865 | 1,867 | 1,865 | 1,867 | -0.11% | 1,300 | 111億2059万 | 0% | 29.67 | 1.61 |
| 12/20 | 1,864 | 1,869 | 1,864 | 1,869 | +0.16% | 5,700 | 111億3251万 | +0.11% | 29.7 | 1.61 |
| 12/19 | 1,863 | 1,866 | 1,862 | 1,866 | +0.16% | 8,600 | 111億1464万 | -0.05% | 29.66 | 1.61 |
| 12/18 | 1,861 | 1,866 | 1,861 | 1,863 | +0.16% | 9,000 | 110億9677万 | -0.27% | 29.61 | 1.61 |
| 12/17 | 1,856 | 1,867 | 1,856 | 1,860 | +0.11% | 23,700 | 110億7890万 | -0.43% | 29.56 | 1.61 |
| 12/16 | 1,857 | 1,859 | 1,855 | 1,858 | +0.05% | 12,600 | 110億6699万 | -0.54% | 29.53 | 1.6 |
| 12/13 | 1,857 | 1,859 | 1,856 | 1,857 | +0.05% | 3,200 | 110億6103万 | -0.64% | 29.51 | 1.6 |
| 12/12 | 1,862 | 1,862 | 1,855 | 1,856 | -0.64% | 25,200 | 110億5507万 | -0.7% | 29.5 | 1.6 |
| 12/11 | 1,869 | 1,869 | 1,862 | 1,868 | -0.11% | 2,900 | 111億2655万 | -0.11% | 29.69 | 1.61 |
| 12/10 | 1,871 | 1,872 | 1,870 | 1,870 | 0% | 21,100 | 111億3846万 | 0% | 29.72 | 1.61 |
| 12/09 | 1,868 | 1,870 | 1,868 | 1,870 | +0.21% | 4,900 | 111億3846万 | +0.38% | 29.72 | 1.61 |
| 12/06 | 1,853 | 1,870 | 1,853 | 1,866 | -0.27% | 4,800 | 111億1464万 | +1.19% | 29.66 | 1.61 |
| 12/05 | 1,871 | 1,872 | 1,870 | 1,871 | 0% | 6,300 | 111億4442万 | +2.58% | 29.73 | 1.61 |
| 12/04 | 1,871 | 1,871 | 1,871 | 1,871 | -0.05% | 57,700 | 111億4442万 | +3.77% | 29.73 | 1.61 |
| 12/03 | 1,870 | 1,872 | 1,870 | 1,872 | +0.11% | 20,000 | 111億5038万 | +5.17% | 29.75 | 1.62 |
| 12/02 | 1,869 | 1,870 | 1,869 | 1,870 | 0% | 35,000 | 111億3846万 | +6.43% | 29.72 | 1.61 |
| 11/29 | 1,868 | 1,870 | 1,868 | 1,870 | +0.11% | 40,500 | 111億3846万 | +7.78% | 29.72 | 1.61 |
| 11/28 | 1,869 | 1,869 | 1,868 | 1,868 | -0.05% | 16,300 | 111億2655万 | +9.05% | 29.69 | 1.61 |
| 11/27 | 1,869 | 1,870 | 1,869 | 1,869 | 0% | 9,700 | 111億3251万 | +10.53% | 29.7 | 1.61 |
| 11/26 | 1,869 | 1,870 | 1,869 | 1,869 | 0% | 17,700 | 111億3251万 | +11.98% | 29.7 | 1.61 |
| 11/25 | 1,869 | 1,869 | 1,869 | 1,869 | -0.05% | 17,000 | 111億3251万 | +13.41% | 29.7 | 1.61 |
| 11/22 | 1,870 | 1,871 | 1,870 | 1,870 | 0% | 45,600 | 111億3846万 | +15.01% | 29.72 | 1.61 |
| 11/21 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 4,000 | 111億3846万 | +16.51% | 29.72 | 1.61 |
| 11/20 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 13,800 | 111億3846万 | +18.06% | 29.72 | 1.61 |
| 11/19 | 1,871 | 1,872 | 1,870 | 1,870 | -0.05% | 37,600 | 111億3846万 | +19.64% | 29.72 | 1.61 |
| 11/18 | 1,871 | 1,871 | 1,871 | 1,871 | 0% | 23,500 | 111億4442万 | +21.41% | 29.73 | 1.61 |
| 11/15 | 1,871 | 1,872 | 1,871 | 1,871 | 0% | 33,300 | 111億4442万 | +23.09% | 29.73 | 1.61 |
| 11/14 | 1,871 | 1,872 | 1,871 | 1,871 | 0% | 18,600 | 111億4442万 | +24.82% | 29.73 | 1.61 |
| 11/13 | 1,871 | 1,872 | 1,871 | 1,871 | 0% | 31,900 | 111億4442万 | +26.59% | 29.73 | 1.61 |
| 11/12 | 1,871 | 1,871 | 1,871 | 1,871 | 0% | 35,600 | 111億4442万 | +28.5% | 29.73 | 1.61 |
| 11/11 | 1,870 | 1,872 | 1,870 | 1,871 | +0.05% | 76,000 | 111億4442万 | +30.29% | 29.73 | 1.61 |
| 11/08 | 1,870 | 1,871 | 1,870 | 1,870 | 0% | 53,300 | 111億3846万 | +32.06% | 29.72 | 1.61 |
| 11/07 | 1,870 | 1,871 | 1,869 | 1,870 | +0.05% | 85,300 | 111億3846万 | +34.05% | 29.72 | 1.61 |
| 11/06 | 1,870 | 1,871 | 1,869 | 1,869 | +10.27% | 492,700 | 111億3251万 | +35.83% | 29.7 | 1.61 |
| 11/05 | 1,695 | 1,695 | 1,695 | 1,695 | +21.51% | 3,000 | 100億9609万 | +24.82% | 26.94 | 1.46 |
| 11/01 | 1,365 | 1,395 | 1,340 | 1,395 | +1.45% | 5,600 | 83億917万 | +3.56% | 22.17 | 1.2 |
| 10/31 | 1,330 | 1,380 | 1,330 | 1,375 | +3.38% | 1,700 | 81億9005万 | +2.08% | 21.85 | 1.19 |
| 10/30 | 1,316 | 1,330 | 1,316 | 1,330 | +1.53% | 500 | 79億2201万 | -1.26% | 21.14 | 1.15 |
| 10/29 | 1,300 | 1,310 | 1,299 | 1,310 | +0.85% | 600 | 78億288万 | -2.75% | 20.82 | 1.13 |
| 10/28 | 1,299 | 1,299 | 1,299 | 1,299 | -0.76% | 100 | 77億3736万 | -3.49% | 20.64 | 1.12 |
| 10/25 | 1,339 | 1,339 | 1,309 | 1,309 | -1.36% | 1,400 | 77億9692万 | -2.75% | 20.8 | 1.13 |
| 10/24 | 1,318 | 1,327 | 1,317 | 1,327 | +0.3% | 1,500 | 79億414万 | -1.26% | 21.09 | 1.15 |
| 10/23 | 1,299 | 1,323 | 1,299 | 1,323 | +1.85% | 400 | 78億8031万 | -1.34% | 21.03 | 1.14 |
| 10/22 | 1,314 | 1,314 | 1,299 | 1,299 | -3.28% | 900 | 77億3736万 | -2.84% | 20.64 | 1.12 |
| 10/21 | 1,341 | 1,343 | 1,331 | 1,343 | +0.15% | 1,100 | 79億9944万 | +0.67% | 21.34 | 1.16 |
| 10/18 | 1,346 | 1,346 | 1,341 | 1,341 | +0.22% | 400 | 79億8753万 | +0.75% | 21.31 | 1.16 |
| 10/17 | 1,338 | 1,338 | 1,338 | 1,338 | 0% | 200 | 79億6966万 | +0.83% | 21.26 | 1.15 |
| 10/15 | 1,338 | 1,338 | 1,330 | 1,338 | 0% | 500 | 79億6966万 | +1.06% | 21.26 | 1.15 |
| 10/11 | 1,320 | 1,338 | 1,320 | 1,338 | -0.07% | 300 | 79億6966万 | +1.21% | 21.26 | 1.15 |
| 10/10 | 1,337 | 1,364 | 1,337 | 1,339 | +0.15% | 400 | 79億7561万 | +1.52% | 21.28 | 1.16 |
| 10/08 | 1,340 | 1,340 | 1,337 | 1,337 | -0.22% | 400 | 79億6370万 | +1.6% | 21.25 | 1.15 |
| 10/07 | 1,344 | 1,344 | 1,340 | 1,340 | 0% | 500 | 79億8157万 | +2.13% | 21.3 | 1.16 |
| 10/04 | 1,335 | 1,340 | 1,328 | 1,340 | +0.37% | 1,200 | 79億8157万 | +2.45% | 21.3 | 1.16 |
| 10/03 | 1,331 | 1,340 | 1,327 | 1,335 | -1.62% | 2,100 | 79億5179万 | +2.46% | 21.22 | 1.15 |
| 10/02 | 1,401 | 1,402 | 1,320 | 1,357 | -1.17% | 1,500 | 80億8283万 | +4.46% | 21.57 | 1.17 |
| 10/01 | 1,390 | 1,390 | 1,354 | 1,373 | +0.81% | 700 | 81億7813万 | +6.02% | 21.82 | 1.18 |
| 09/30 | 1,380 | 1,390 | 1,360 | 1,362 | -2.58% | 900 | 81億1261万 | +5.66% | 21.65 | 1.18 |
| 09/27 | 1,394 | 1,398 | 1,369 | 1,398 | 0% | 800 | 83億2704万 | +8.88% | 22.22 | 1.21 |
| 09/26 | 1,425 | 1,425 | 1,395 | 1,398 | -2.58% | 2,100 | 83億2704万 | +9.39% | 22.22 | 1.21 |
| 09/25 | 1,435 | 1,449 | 1,416 | 1,435 | +3.24% | 5,900 | 85億4743万 | +12.81% | 22.81 | 1.24 |
| 09/24 | 1,379 | 1,390 | 1,378 | 1,390 | +1.53% | 3,400 | 82億7939万 | +9.88% | 22.09 | 1.2 |
| 09/20 | 1,348 | 1,369 | 1,341 | 1,369 | +3.17% | 1,700 | 81億5431万 | +8.65% | 21.76 | 1.18 |
| 09/19 | 1,314 | 1,328 | 1,314 | 1,327 | +2.47% | 1,500 | 79億414万 | +5.82% | 21.09 | 1.15 |
| 09/18 | 1,297 | 1,297 | 1,284 | 1,295 | 0% | 800 | 77億1353万 | +3.68% | 20.58 | 1.12 |
| 09/17 | 1,262 | 1,298 | 1,262 | 1,295 | +3.27% | 2,100 | 77億1353万 | +4.02% | 20.58 | 1.12 |
| 09/13 | 1,254 | 1,254 | 1,254 | 1,254 | -0.32% | 100 | 74億6932万 | +1.05% | 19.93 | 1.08 |
| 09/12 | 1,235 | 1,258 | 1,235 | 1,258 | +2.19% | 200 | 74億9315万 | +1.62% | 19.99 | 1.09 |
| 09/11 | 1,231 | 1,231 | 1,231 | 1,231 | +0.41% | 100 | 73億3232万 | -0.08% | 19.56 | 1.06 |
| 09/09 | 1,240 | 1,241 | 1,226 | 1,226 | -1.84% | 1,100 | 73億254万 | -0.89% | 19.48 | 1.06 |
| 09/06 | 1,246 | 1,249 | 1,226 | 1,249 | -0.16% | 1,000 | 74億3954万 | +0.48% | 19.85 | 1.08 |
| 09/05 | 1,247 | 1,251 | 1,247 | 1,251 | -1.34% | 400 | 74億5145万 | 0% | 19.88 | 1.08 |
| 09/04 | 1,273 | 1,275 | 1,268 | 1,268 | -1.86% | 900 | 75億5271万 | +0.88% | 20.15 | 1.09 |
| 09/03 | 1,297 | 1,326 | 1,291 | 1,292 | +2.87% | 6,100 | 76億9566万 | +2.22% | 20.53 | 1.11 |
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 | 735 1,470 2/14 1,470 2/4 他2件 | 505 1,010 3/11 | 899,400 449,700 12/19 | - | - | +32.12% 5/9 | -21.82% 3/11 |
| 2009年 3月期 | 940 1,880 6/17 | 223 445 1/30 | 97,400 48,700 5/9 | - | - | +51.81% 2/6 | -32.14% 1/30 |
| 2010年 3月期 | 341 682 6/8 | 230 459 12/10 | 38,800 19,400 5/7 | - | - | +16.65% 6/10 | -10.51% 12/4 |
| 2011年 3月期 | 392 783 1/20 | 218 435 3/16 435 3/15 | 23,200 11,600 1/20 | 23億3193万 | 12億9551万 | +22.45% 4/25 | -29.48% 3/16 |
| 2012年 3月期 | 645 1,289 3/14 | 224 448 4/19 | 92,600 46,300 2/7 | 38億3889万 | 13億3423万 | +47.57% 3/14 | -10.82% 10/7 |
| 2013年 3月期 | 795 1,590 1/10 | 335 670 8/13 | 181,000 90,500 11/19 | 47億3533万 | 19億9539万 | +35.77% 11/19 | -21.48% 5/18 |
| 2014年 3月期 | 845 1,690 5/10 | 338 675 9/12 | 82,800 41,400 5/10 | 50億3315万 | 20億1028万 | +16.41% 5/10 | -34.99% 6/7 |
| 2015年 3月期 | 953 1,905 8/19 1,905 8/18 | 350 700 4/15 | 219,600 109,800 10/27 | 56億7347万 | 20億8474万 | +25.66% 8/13 | -18.11% 9/8 |
| 2016年 12月期 | 1,040 2,079 1/7 | 507 1,014 9/30 | 68,000 34,000 2/12 | 61億9167万 | 30億1989万 | +18.07% 11/21 | -25.52% 2/17 |
| 2017年 12月期 | 1,610 3,220 12/22 3,220 12/21 | 663 1,325 4/17 | 685,000 342,500 8/10 | 95億8980万 | 39億4611万 | +23.24% 8/10 | -9.33% 2/6 |
| 2018年 12月期 | 2,095 4,190 9/19 | 1,207 2,413 2/6 | 215,000 107,500 5/8 | 124億7865万 | 71億8639万 | +27.43% 5/15 | -25.6% 1/4 |
| 2019年 12月期 | 1,617 5/7 | 1,161 1/4 | 96,800 1/7 | 96億3149万 | 69億1538万 | +8.88% 2/13 | -9.29% 3/11 |
| 2020年 12月期 | 1,453 1/7 | 720 3/17 | 30,000 2/17 | 86億5464万 | 42億8860万 | +10.89% 5/11 | -32.17% 3/13 |
| 2021年 12月期 | 1,279 3/18 | 965 11/4 | 39,200 2/15 | 76億1823万 | 57億4792万 | +9.99% 2/12 | -10.88% 5/13 |
| 2022年 12月期 | 1,400 11/7 | 975 1/24 | 86,600 12/14 | 83億3896万 | 58億749万 | +14.18% 2/10 | -9.53% 7/11 |
| 2023年 12月期 | 1,420 10/25 10/12 他4件 | 1,081 1/4 | 72,600 12/13 | 84億5808万 | 64億3886万 | +9.64% 9/4 | -5.7% 12/13 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/29 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/29
- 160%（2.6倍）
- 2013/12/30 vs 2012/12/28
- -45%（0.55倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 75%（1.75倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 37%（1.37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。
