株価チャート
株価
10/10
- 前日 (10/9)
- 7,860
- 始値
- 7,860
- 高値
- 7,860
- 安値
- 7,830
- 終値 ±0%
- 7,860
- 出来高 +999.99%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -0.05%
7,864 - 株価（25日）
移動平均値 - -0.03%
7,862 - 出来高（5日）
移動平均値 - +293.16%
4,680
2025/04/21～2025/10/10
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 | ||||||||||
| 10/10 | 7,860 | 7,860 | 7,830 | 7,860 | 0% | 18,400 | 398億2946万 | -0.03% | 19 | 1.55 |
| 10/09 | 7,860 | 7,860 | 7,850 | 7,860 | 0% | 300 | 398億2946万 | -0.03% | 19 | 1.55 |
| 10/06 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 100 | 398億2946万 | -0.03% | 19 | 1.55 |
| 10/03 | 7,870 | 7,880 | 7,860 | 7,870 | 0% | 400 | 398億8013万 | +0.1% | 19.02 | 1.55 |
| 10/02 | 7,860 | 7,870 | 7,860 | 7,870 | 0% | 4,200 | 398億8013万 | +0.1% | 19.02 | 1.55 |
| 10/01 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 200 | 398億8013万 | +0.1% | 19.02 | 1.55 |
| 09/26 | 7,850 | 7,860 | 7,850 | 7,860 | 0% | 400 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/25 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 1,300 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/24 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 100 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/19 | 7,860 | 7,870 | 7,850 | 7,870 | +0.13% | 400 | 398億8516万 | +0.1% | 19.02 | 1.55 |
| 09/18 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 8,500 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/17 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 400 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/16 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/11 | 7,860 | 7,870 | 7,860 | 7,860 | 0% | 300 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/09 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 500 | 398億3448万 | -0.03% | 19 | 1.55 |
| 09/08 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.04% | 19 | 1.55 |
| 09/05 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 400 | 398億3448万 | -0.05% | 19 | 1.55 |
| 09/02 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 100 | 398億8516万 | +0.06% | 19.02 | 1.55 |
| 08/28 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 2,200 | 398億3448万 | -0.08% | 19 | 1.55 |
| 08/27 | 7,870 | 7,870 | 7,860 | 7,860 | 0% | 400 | 398億3448万 | -0.09% | 19 | 1.55 |
| 08/26 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 100 | 398億3448万 | -0.1% | 19 | 1.55 |
| 08/25 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 200 | 398億8516万 | +0.01% | 19.02 | 1.55 |
| 08/22 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 600 | 398億3448万 | -0.11% | 19 | 1.55 |
| 08/21 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 900 | 398億3448万 | -0.13% | 19 | 1.55 |
| 08/20 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 300 | 398億3448万 | -0.14% | 19 | 1.55 |
| 08/19 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 100 | 398億3448万 | -0.15% | 19 | 1.55 |
| 08/18 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 400 | 398億3448万 | -0.18% | 19 | 1.55 |
| 08/14 | 7,860 | 7,860 | 7,850 | 7,860 | 0% | 3,400 | 398億3448万 | -0.18% | 19 | 1.55 |
| 08/12 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.2% | 19 | 1.55 |
| 08/08 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 500 | 398億3448万 | -0.2% | 19 | 1.55 |
| 08/07 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 300 | 398億8516万 | -0.09% | 19.02 | 1.55 |
| 08/06 | 7,860 | 7,860 | 7,860 | 7,860 | 0% | 200 | 398億3448万 | -0.22% | 19 | 1.55 |
| 08/05 | 7,860 | 7,860 | 7,860 | 7,860 | -0.13% | 700 | 398億3448万 | -0.23% | 19 | 1.55 |
| 08/01 | 7,870 | 7,870 | 7,870 | 7,870 | +0.13% | 300 | 398億8516万 | -0.11% | 19.02 | 1.55 |
| 07/31 | 7,860 | 7,870 | 7,860 | 7,860 | 0% | 600 | 398億3448万 | -0.25% | 19 | 1.55 |
| 07/30 | 7,860 | 7,870 | 7,860 | 7,860 | 0% | 3,500 | 398億3448万 | -0.25% | 19 | 1.55 |
| 07/29 | 7,860 | 7,870 | 7,850 | 7,860 | 0% | 8,100 | 398億3448万 | -0.27% | 19 | 1.55 |
| 07/28 | 7,860 | 7,860 | 7,850 | 7,860 | -0.25% | 7,500 | 398億3448万 | -0.28% | 19 | 1.55 |
| 07/25 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 10,100 | 399億3584万 | -0.03% | 19.05 | 1.56 |
| 07/24 | 7,880 | 7,880 | 7,880 | 7,880 | 0% | 4,500 | 399億3584万 | -0.04% | 19.05 | 1.56 |
| 07/23 | 7,880 | 7,880 | 7,880 | 7,880 | -0.13% | 1,200 | 399億3584万 | -0.03% | 19.05 | 1.56 |
| 07/22 | 7,890 | 7,890 | 7,880 | 7,890 | 0% | 27,900 | 399億8652万 | +0.62% | 19.07 | 1.56 |
| 07/18 | 7,890 | 7,890 | 7,890 | 7,890 | 0% | 6,700 | 399億8652万 | +1.69% | 19.07 | 1.56 |
| 07/17 | 7,890 | 7,900 | 7,890 | 7,890 | +0.13% | 17,600 | 399億8652万 | +2.76% | 19.07 | 1.56 |
| 07/16 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 3,100 | 399億3584万 | +3.74% | 19.05 | 1.56 |
| 07/15 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 20,500 | 399億3584万 | +4.87% | 19.05 | 1.56 |
| 07/14 | 7,880 | 7,890 | 7,880 | 7,880 | -0.13% | 21,400 | 399億3584万 | +6.11% | 19.05 | 1.56 |
| 07/11 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 10,000 | 399億8652万 | +7.55% | 19.07 | 1.56 |
| 07/10 | 7,880 | 7,890 | 7,880 | 7,880 | -0.13% | 2,200 | 399億3584万 | +8.76% | 19.05 | 1.56 |
| 07/09 | 7,880 | 7,890 | 7,880 | 7,890 | 0% | 6,100 | 399億8652万 | +10.33% | 19.07 | 1.56 |
| 07/08 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 2,700 | 399億8652万 | +11.8% | 19.07 | 1.56 |
| 07/07 | 7,880 | 7,880 | 7,880 | 7,880 | -0.13% | 10,600 | 399億3584万 | +13.14% | 19.05 | 1.56 |
| 07/04 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 9,700 | 399億8652万 | +14.75% | 19.07 | 1.56 |
| 07/03 | 7,880 | 7,890 | 7,870 | 7,880 | +0.13% | 19,100 | 399億3584万 | +16.12% | 19.05 | 1.56 |
| 07/02 | 7,880 | 7,890 | 7,870 | 7,870 | -0.13% | 80,500 | 398億8516万 | +17.53% | 19.02 | 1.55 |
| 07/01 | 7,880 | 7,880 | 7,880 | 7,880 | 0% | 4,400 | 399億3584万 | +19.29% | 19.05 | 1.56 |
| 06/30 | 7,880 | 7,880 | 7,880 | 7,880 | -0.13% | 16,000 | 399億3584万 | +20.93% | 19.05 | 1.56 |
| 06/27 | 7,880 | 7,890 | 7,880 | 7,890 | +0.13% | 12,700 | 399億8652万 | +22.8% | 19.07 | 1.56 |
| 06/26 | 7,880 | 7,880 | 7,860 | 7,880 | 0% | 100,700 | 399億3584万 | +24.41% | 19.05 | 1.56 |
| 06/25 | 7,880 | 7,880 | 7,870 | 7,880 | +0.13% | 196,100 | 399億3584万 | +26.22% | 19.05 | 1.56 |
| 06/24 | 7,880 | 7,880 | 7,870 | 7,870 | -0.13% | 36,300 | 398億8516万 | +27.91% | 19.02 | 1.55 |
| 06/23 | 7,880 | 7,890 | 7,880 | 7,880 | 0% | 84,000 | 399億3584万 | +29.93% | 19.05 | 1.56 |
| 06/20 | 7,880 | 7,890 | 7,880 | 7,880 | -0.25% | 97,200 | 399億3584万 | +31.86% | 19.05 | 1.56 |
| 06/19 | 7,870 | 7,900 | 7,870 | 7,900 | +0.64% | 117,800 | 400億3720万 | +34.22% | 19.1 | 1.56 |
| 06/18 | 7,850 | 7,850 | 7,850 | 7,850 | +14.6% | 15,500 | 397億8380万 | +35.44% | 18.98 | 1.55 |
| 06/17 | 6,850 | 6,850 | 6,850 | 6,850 | +17.09% | 1,800 | 347億1580万 | +20.05% | 16.56 | 1.35 |
| 06/16 | 5,850 | 5,890 | 5,850 | 5,850 | 0% | 4,200 | 296億4780万 | +3.43% | 14.14 | 1.16 |
| 06/13 | 5,850 | 5,850 | 5,850 | 5,850 | +0.17% | 100 | 296億4780万 | +3.69% | 14.14 | 1.16 |
| 06/12 | 5,840 | 5,920 | 5,840 | 5,840 | 0% | 2,200 | 295億9712万 | +3.77% | 14.12 | 1.15 |
| 06/11 | 5,700 | 5,840 | 5,700 | 5,840 | +2.64% | 1,200 | 295億9712万 | +4.04% | 14.12 | 1.15 |
| 06/10 | 5,640 | 5,700 | 5,630 | 5,690 | +1.07% | 2,000 | 288億3692万 | +1.68% | 13.75 | 1.12 |
| 06/06 | 5,600 | 5,630 | 5,550 | 5,630 | +0.54% | 300 | 285億3284万 | +0.82% | 13.61 | 1.11 |
| 06/05 | 5,550 | 5,600 | 5,550 | 5,600 | +1.08% | 200 | 283億8080万 | +0.47% | 13.54 | 1.11 |
| 06/03 | 5,540 | 5,540 | 5,540 | 5,540 | 0% | 400 | 280億7672万 | -0.43% | 13.39 | 1.09 |
| 06/02 | 5,580 | 5,580 | 5,540 | 5,540 | -0.89% | 200 | 280億7672万 | -0.29% | 13.39 | 1.09 |
| 05/30 | 5,590 | 5,590 | 5,540 | 5,590 | -0.89% | 300 | 283億3012万 | +0.76% | 13.51 | 1.1 |
| 05/29 | 5,640 | 5,640 | 5,640 | 5,640 | 0% | 1,800 | 285億8352万 | +1.77% | 13.63 | 1.11 |
| 05/28 | 5,640 | 5,640 | 5,640 | 5,640 | 0% | 1,400 | 285億8352万 | +1.84% | 13.63 | 1.11 |
| 05/27 | 5,630 | 5,640 | 5,630 | 5,640 | +0.18% | 600 | 285億8352万 | +1.92% | 13.63 | 1.11 |
| 05/26 | 5,640 | 5,640 | 5,630 | 5,630 | 0% | 800 | 285億3284万 | +1.81% | 13.61 | 1.11 |
| 05/23 | 5,600 | 5,660 | 5,600 | 5,630 | +0.54% | 800 | 285億3284万 | +1.9% | 13.61 | 1.11 |
| 05/22 | 5,600 | 5,600 | 5,600 | 5,600 | -0.18% | 100 | 283億8080万 | +1.45% | 13.54 | 1.11 |
| 05/21 | 5,610 | 5,610 | 5,610 | 5,610 | 0% | 100 | 284億3148万 | +1.93% | 13.56 | 1.11 |
| 05/20 | 5,610 | 5,610 | 5,560 | 5,610 | -0.18% | 600 | 284億3148万 | +2.15% | 13.56 | 1.11 |
| 05/19 | 5,610 | 5,620 | 5,610 | 5,620 | -1.06% | 300 | 284億8216万 | +2.7% | 13.59 | 1.11 |
| 05/16 | 5,660 | 5,680 | 5,660 | 5,680 | +0.53% | 900 | 287億8624万 | +4.14% | 13.73 | 1.12 |
| 05/15 | 5,640 | 5,650 | 5,640 | 5,650 | +0.18% | 1,500 | 286億3420万 | +3.97% | 13.66 | 1.12 |
| 05/14 | 5,630 | 5,640 | 5,630 | 5,640 | +0.18% | 600 | 285億8352万 | +4.1% | 13.63 | 1.11 |
| 05/13 | 5,640 | 5,650 | 5,630 | 5,630 | +0.18% | 1,700 | 285億3284万 | +4.22% | 13.61 | 1.11 |
| 05/12 | 5,620 | 5,680 | 5,620 | 5,620 | +0.72% | 1,500 | 284億8216万 | +4.29% | 13.59 | 1.11 |
| 05/09 | 5,500 | 5,580 | 5,470 | 5,580 | +1.45% | 2,600 | 282億7944万 | +3.85% | 13.49 | 1.1 |
| 05/08 | 5,520 | 5,520 | 5,470 | 5,500 | -0.36% | 700 | 278億7400万 | +2.71% | 13.3 | 1.09 |
| 05/07 | 5,450 | 5,520 | 5,450 | 5,520 | +1.28% | 1,000 | 279億7536万 | +3.37% | 13.34 | 1.09 |
| 05/02 | 5,430 | 5,450 | 5,430 | 5,450 | +0.55% | 800 | 276億2060万 | +2.37% | 13.17 | 1.08 |
| 05/01 | 5,400 | 5,420 | 5,400 | 5,420 | +0.37% | 1,500 | 274億6856万 | +2.03% | 13.1 | 1.07 |
| 04/30 | 5,400 | 5,400 | 5,400 | 5,400 | +0.75% | 200 | 273億6720万 | +1.89% | 13.05 | 1.07 |
| 04/28 | 5,380 | 5,380 | 5,360 | 5,360 | 0% | 800 | 271億6448万 | +1.32% | 12.96 | 1.06 |
| 04/25 | 5,360 | 5,460 | 5,360 | 5,360 | +0.37% | 900 | 271億6448万 | +1.52% | 12.96 | 1.06 |
| 04/22 | 5,350 | 5,350 | 5,340 | 5,340 | -0.19% | 500 | 270億6312万 | +1.31% | 12.91 | 1.05 |
| 04/21 | 5,450 | 5,600 | 5,330 | 5,350 | -1.65% | 3,900 | 271億1380万 | +1.65% | 12.93 | 1.06 |
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 | 990 1/8 | 657 10/30 | 14,300 4/28 | - | - | +12.63% 8/14 | -20.74% 10/14 |
| 2009年 12月期 | 946 11/11 11/10 | 700 2/9 2/5 | 37,200 8/25 | - | - | +14.65% 4/24 | -4.26% 7/14 |
| 2010年 12月期 | 1,123 12/2 | 846 10/21 | 10,000 3/15 3/12 | 100億5534万 | 75億7508万 | +19.76% 12/2 | -9.31% 10/4 |
| 2011年 12月期 | 1,240 4/15 | 990 1/5 | 10,800 4/25 | 111億296万 | 88億6446万 | +12.96% 2/17 | -7.72% 9/28 |
| 2012年 12月期 | 1,880 8/15 | 981 1/6 | 33,200 11/22 | 168億3352万 | 87億8387万 | +21.72% 6/4 | -9.41% 12/21 |
| 2013年 12月期 | 2,199 9/19 | 1,400 2/15 | 34,600 9/12 | 196億8984万 | 125億3560万 | +14.36% 4/25 | -17.4% 6/7 |
| 2014年 12月期 | 4,385 9/16 | 2,038 1/6 | 83,700 8/13 | 392億6329万 | 182億4825万 | +25.53% 8/13 | -15.97% 12/15 |
| 2015年 12月期 | 3,800 6/15 | 2,634 2/16 | 75,200 2/16 | 340億2520万 | 235億8483万 | +10.59% 3/30 | -15.81% 2/13 |
| 2016年 12月期 | 3,195 1/4 | 2,428 5/20 | 14,100 1/22 | 286億803万 | 217億4031万 | +8.53% 8/18 | -12.5% 2/15 |
| 2017年 12月期 | 4,525 12/27 | 2,800 2/28 | 26,200 5/25 | 405億1685万 | 250億7120万 | +15.65% 5/25 | -5.94% 2/28 |
| 2018年 12月期 | 7,020 12/28 12/27 | 4,250 2/5 | 148,100 11/15 | 628億5708万 | 380億5450万 | +15.6% 12/27 | -3.79% 2/21 |
| 2019年 12月期 | 7,480 12/2 | 6,150 3/6 | 75,300 6/7 | 379億864万 | 550億6710万 | +6.2% 11/6 | -4.72% 3/6 |
| 2020年 12月期 | 7,160 2/17 | 5,680 4/16 | 17,000 4/10 | 362億8688万 | 287億8624万 | +7.03% 5/25 | -12.92% 4/15 |
| 2021年 12月期 | 6,410 12/28 | 4,830 6/21 | 14,400 12/29 | 324億8588万 | 244億7844万 | +8.31% 9/28 | -11.24% 6/21 |
| 2022年 12月期 | 6,550 4/14 | 5,330 6/23 | 11,600 4/11 | 331億9540万 | 270億1244万 | +7.25% 3/29 | -10.4% 5/30 |
| 2023年 12月期 | 7,340 12/11 9/26 | 5,330 3/15 | 25,300 12/28 | 371億9912万 | 270億1244万 | +16.72% 8/15 | -8.91% 1/4 |
| 2024年 12月期 | 6,590 1/16 | 5,360 4/2 | 34,600 2/14 | 333億9812万 | 271億6448万 | +4.89% 5/2 | -13.18% 2/14 |
年間値上がり率
- 1988/12/27 vs 1987/12/17
- 49%（1.49倍）
- 1989/12/29 vs 1988/12/27
- 62%（1.62倍）
- 1990/12/21 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/25 vs 1990/12/21
- -5%（0.95倍）
- 1992/12/18 vs 1991/12/25
- -36%（0.64倍）
- 1993/12/22 vs 1992/12/18
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/22
- 82%（1.82倍）
- 1995/12/29 vs 1994/12/30
- 68%（1.68倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/29 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/29
- -34%（0.66倍）
- 1999/12/28 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/26 vs 1999/12/28
- -21%（0.79倍）
- 2001/12/27 vs 2000/12/26
- 38%（1.38倍）
- 2002/12/25 vs 2001/12/27
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/25
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/26 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/28 vs 2008/12/26
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/28
- 14%（1.14倍）
- 2011/12/28 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/28
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/29 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/29
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- 56%（1.56倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9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。
