株価チャート
株価
2/10
- 前日 (2/7)
- 658
- 始値
- 658
- 高値
- 658
- 安値
- 646
- 終値 -1.82%
- 646
- 出来高 -84.76%
- 17,800
乖離率
- 株価(5日)
移動平均値 - +0.94%
640 - 株価(25日)
移動平均値 - +1.89%
634 - 出来高(5日)
移動平均値 - -70.38%
60,100
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 | 658 | 658 | 646 | 646 | -1.82% | 17,800 | 188億4540万 | +1.89% | - | 0.27 |
02/07 | 653 | 685 | 653 | 658 | +1.54% | 116,800 | 191億9547万 | +3.62% | - | 0.28 |
02/06 | 625 | 648 | 620 | 648 | +3.18% | 111,000 | 189億375万 | +2.37% | - | 0.27 |
02/05 | 620 | 631 | 620 | 628 | +1.29% | 26,400 | 183億2030万 | -0.48% | - | 0.26 |
02/04 | 626 | 630 | 617 | 620 | -0.32% | 28,500 | 180億8692万 | -1.43% | - | 0.26 |
02/03 | 634 | 634 | 620 | 622 | -3.27% | 59,500 | 181億4526万 | -0.8% | - | 0.26 |
01/31 | 630 | 651 | 630 | 643 | +2.06% | 69,300 | 187億5788万 | +2.88% | - | 0.27 |
01/30 | 625 | 646 | 625 | 630 | +0.32% | 81,600 | 183億7864万 | +1.12% | - | 0.26 |
01/29 | 629 | 634 | 624 | 628 | -0.16% | 39,400 | 183億2030万 | +1.13% | - | 0.26 |
01/28 | 628 | 638 | 628 | 629 | -0.79% | 19,900 | 183億4947万 | +1.78% | - | 0.26 |
01/27 | 629 | 638 | 626 | 634 | +1.44% | 35,400 | 184億9533万 | +2.76% | - | 0.27 |
01/24 | 625 | 628 | 619 | 625 | +0.48% | 20,700 | 182億3278万 | +1.63% | - | 0.26 |
01/23 | 628 | 628 | 614 | 622 | -1.43% | 35,100 | 181億4526万 | +1.14% | - | 0.26 |
01/22 | 628 | 644 | 628 | 631 | +0.48% | 67,800 | 184億782万 | +2.77% | - | 0.26 |
01/21 | 628 | 635 | 625 | 628 | +0.8% | 24,200 | 183億2030万 | +2.45% | - | 0.26 |
01/20 | 609 | 628 | 609 | 623 | +2.64% | 23,100 | 181億7444万 | +1.8% | - | 0.26 |
01/17 | 611 | 613 | 606 | 607 | -0.49% | 17,900 | 177億768万 | -0.82% | - | 0.25 |
01/16 | 622 | 623 | 610 | 610 | -1.77% | 29,000 | 177億9519万 | -0.33% | - | 0.26 |
01/15 | 622 | 627 | 618 | 621 | -0.64% | 20,300 | 181億1609万 | +1.47% | - | 0.26 |
01/14 | 635 | 635 | 617 | 625 | -1.57% | 39,700 | 182億3278万 | +2.12% | - | 0.26 |
01/10 | 642 | 644 | 635 | 635 | -1.85% | 32,100 | 185億2451万 | +3.93% | - | 0.27 |
01/09 | 654 | 655 | 635 | 647 | -1.07% | 40,700 | 188億7457万 | +6.07% | - | 0.27 |
01/08 | 678 | 689 | 653 | 654 | -4.11% | 81,800 | 190億7878万 | +7.39% | - | 0.27 |
01/07 | 665 | 685 | 660 | 682 | +3.49% | 117,800 | 198億9561万 | +12.36% | - | 0.29 |
01/06 | 662 | 673 | 659 | 659 | +0.15% | 95,400 | 192億2464万 | +9.11% | - | 0.28 |
2024 | ||||||||||
12/30 | 627 | 658 | 621 | 658 | +4.94% | 121,800 | 191億9547万 | +9.3% | - | 0.28 |
12/27 | 598 | 627 | 593 | 627 | +6.63% | 168,400 | 182億9113万 | +4.5% | - | 0.27 |
12/26 | 578 | 598 | 574 | 588 | +1.2% | 161,500 | 171億5340万 | -1.84% | - | 0.25 |
12/25 | 565 | 581 | 561 | 581 | +3.01% | 77,000 | 169億4919万 | -3.01% | - | 0.25 |
12/24 | 579 | 579 | 561 | 564 | -2.59% | 85,800 | 164億5326万 | -6% | - | 0.24 |
12/23 | 588 | 588 | 571 | 579 | -0.52% | 103,300 | 168億9085万 | -3.82% | - | 0.25 |
12/20 | 581 | 591 | 581 | 582 | +1.04% | 42,900 | 169億7836万 | -3.48% | - | 0.25 |
12/19 | 568 | 581 | 561 | 576 | +1.05% | 75,900 | 168億333万 | -4.64% | - | 0.24 |
12/18 | 594 | 594 | 567 | 570 | -4.2% | 156,800 | 166億2830万 | -5.79% | - | 0.24 |
12/17 | 598 | 600 | 591 | 595 | -0.5% | 34,500 | 173億5761万 | -1.82% | - | 0.25 |
12/16 | 604 | 606 | 598 | 598 | -0.66% | 30,000 | 174億4512万 | -1.48% | - | 0.25 |
12/13 | 608 | 611 | 602 | 602 | -0.99% | 29,600 | 175億6181万 | -0.82% | - | 0.26 |
12/12 | 619 | 619 | 607 | 608 | -0.16% | 46,300 | 177億3685万 | +0.16% | - | 0.26 |
12/11 | 617 | 618 | 609 | 609 | -0.16% | 48,900 | 177億6602万 | +0.16% | - | 0.26 |
12/10 | 610 | 617 | 610 | 610 | -0.65% | 41,400 | 177億9519万 | +0.16% | - | 0.26 |
12/09 | 612 | 617 | 612 | 614 | +0.49% | 33,500 | 179億1188万 | +0.82% | - | 0.26 |
12/06 | 614 | 617 | 609 | 611 | -0.16% | 49,100 | 178億2437万 | +0.49% | - | 0.26 |
12/05 | 607 | 614 | 607 | 612 | +0.49% | 24,400 | 178億5354万 | +0.49% | - | 0.26 |
12/04 | 615 | 615 | 607 | 609 | -0.98% | 14,800 | 177億6602万 | +0.16% | - | 0.26 |
12/03 | 606 | 619 | 606 | 615 | +0.65% | 29,000 | 179億4106万 | +0.99% | - | 0.26 |
12/02 | 606 | 613 | 600 | 611 | +1.16% | 23,400 | 178億2437万 | +0.33% | - | 0.26 |
11/29 | 607 | 607 | 599 | 604 | -0.17% | 19,500 | 176億2016万 | -0.82% | - | 0.26 |
11/28 | 599 | 608 | 599 | 605 | -0.66% | 26,700 | 176億4933万 | -0.82% | - | 0.26 |
11/27 | 609 | 610 | 600 | 609 | +1.16% | 46,700 | 177億6602万 | -0.16% | - | 0.26 |
11/26 | 608 | 608 | 600 | 602 | -0.99% | 21,500 | 175億6181万 | -1.47% | - | 0.26 |
11/25 | 609 | 612 | 608 | 608 | +0.16% | 15,900 | 177億3685万 | -0.65% | - | 0.26 |
11/22 | 603 | 609 | 603 | 607 | +0.66% | 8,400 | 177億768万 | -0.82% | - | 0.26 |
11/21 | 608 | 613 | 603 | 603 | 0% | 52,800 | 175億9099万 | -1.63% | - | 0.26 |
11/20 | 600 | 605 | 596 | 603 | +0.5% | 30,300 | 175億9099万 | -1.79% | - | 0.26 |
11/19 | 602 | 607 | 600 | 600 | -0.33% | 34,500 | 175億347万 | -2.44% | - | 0.25 |
11/18 | 606 | 610 | 602 | 602 | -1.31% | 27,300 | 175億6181万 | -2.27% | - | 0.26 |
11/15 | 606 | 611 | 603 | 610 | +0.83% | 50,000 | 177億9519万 | -1.13% | - | 0.26 |
11/14 | 602 | 614 | 602 | 605 | +0.67% | 14,800 | 176億4933万 | -1.94% | - | 0.26 |
11/13 | 605 | 605 | 599 | 601 | -0.66% | 25,300 | 175億3264万 | -2.75% | - | 0.26 |
11/12 | 605 | 614 | 605 | 605 | +0.17% | 25,500 | 176億4933万 | -2.58% | - | 0.26 |
11/11 | 610 | 616 | 603 | 604 | -0.98% | 27,200 | 176億2016万 | -2.89% | - | 0.26 |
11/08 | 638 | 639 | 610 | 610 | -3.79% | 33,200 | 177億9519万 | -2.09% | - | 0.26 |
11/07 | 619 | 640 | 619 | 634 | +2.42% | 43,600 | 184億9533万 | +1.6% | - | 0.27 |
11/06 | 613 | 625 | 613 | 619 | +1.14% | 27,800 | 180億5775万 | -0.8% | - | 0.26 |
11/05 | 609 | 616 | 606 | 612 | +0.49% | 15,500 | 178億5354万 | -1.92% | - | 0.26 |
11/01 | 607 | 609 | 598 | 609 | -0.98% | 35,800 | 177億6602万 | -2.4% | - | 0.26 |
10/31 | 600 | 623 | 600 | 615 | +2.5% | 69,600 | 179億4106万 | -1.6% | - | 0.26 |
10/30 | 623 | 643 | 590 | 600 | -4.61% | 175,300 | 175億347万 | -4% | - | 0.25 |
10/29 | 631 | 635 | 624 | 629 | -0.16% | 29,000 | 183億4947万 | +0.48% | - | 0.27 |
10/28 | 608 | 630 | 608 | 630 | +4.13% | 31,000 | 183億7864万 | +0.8% | - | 0.27 |
10/25 | 611 | 616 | 605 | 605 | -1.63% | 35,500 | 176億4933万 | -3.04% | - | 0.26 |
10/24 | 615 | 622 | 611 | 615 | -0.49% | 27,400 | 179億4106万 | -1.44% | - | 0.26 |
10/23 | 621 | 626 | 617 | 618 | +0.16% | 14,000 | 180億2857万 | -0.8% | - | 0.26 |
10/22 | 633 | 633 | 616 | 617 | -2.22% | 23,100 | 179億9940万 | -0.8% | - | 0.26 |
10/21 | 629 | 632 | 622 | 631 | +1.28% | 40,900 | 184億782万 | +1.45% | - | 0.27 |
10/18 | 626 | 627 | 617 | 623 | +0.16% | 13,100 | 181億7444万 | +0.48% | - | 0.26 |
10/17 | 626 | 630 | 621 | 622 | -0.16% | 24,800 | 181億4526万 | +0.48% | - | 0.26 |
10/16 | 623 | 632 | 621 | 623 | -0.32% | 21,700 | 181億7444万 | +0.81% | - | 0.26 |
10/15 | 632 | 634 | 621 | 625 | +0.16% | 45,800 | 182億3278万 | +1.13% | - | 0.27 |
10/11 | 632 | 632 | 622 | 624 | -0.95% | 22,200 | 182億361万 | +1.13% | - | 0.26 |
10/10 | 630 | 632 | 622 | 630 | +0.8% | 23,400 | 183億7864万 | +2.11% | - | 0.27 |
10/09 | 635 | 638 | 623 | 625 | -0.95% | 33,200 | 182億3278万 | +1.13% | - | 0.27 |
10/08 | 651 | 651 | 629 | 631 | -4.25% | 41,000 | 184億782万 | +2.1% | - | 0.27 |
10/07 | 656 | 659 | 651 | 659 | +2.01% | 38,000 | 192億2464万 | +6.46% | - | 0.28 |
10/04 | 640 | 648 | 635 | 646 | +1.73% | 31,700 | 188億4540万 | +4.53% | - | 0.27 |
10/03 | 634 | 643 | 631 | 635 | +1.76% | 66,400 | 185億2451万 | +2.75% | - | 0.27 |
10/02 | 622 | 629 | 622 | 624 | -0.64% | 29,600 | 182億361万 | +0.97% | - | 0.26 |
10/01 | 620 | 628 | 617 | 628 | +2.61% | 31,100 | 183億2030万 | +1.62% | - | 0.27 |
09/30 | 614 | 618 | 606 | 612 | -3.16% | 64,200 | 178億5354万 | -1.13% | - | 0.25 |
09/27 | 630 | 637 | 621 | 632 | +0.32% | 52,300 | 184億3699万 | +1.94% | - | 0.26 |
09/26 | 618 | 630 | 616 | 630 | +2.77% | 55,600 | 183億7864万 | +1.61% | - | 0.26 |
09/25 | 612 | 617 | 608 | 613 | +0.16% | 30,500 | 178億8271万 | -1.29% | - | 0.25 |
09/24 | 620 | 620 | 606 | 612 | -0.33% | 53,600 | 178億5354万 | -1.61% | - | 0.25 |
09/20 | 608 | 617 | 607 | 614 | +1.66% | 55,000 | 179億1188万 | -1.44% | - | 0.25 |
09/19 | 590 | 605 | 590 | 604 | +1% | 105,500 | 176億2016万 | -3.05% | - | 0.25 |
09/18 | 602 | 602 | 589 | 598 | +0.34% | 36,200 | 174億4512万 | -4.01% | - | 0.25 |
09/17 | 608 | 608 | 585 | 596 | -1.16% | 53,700 | 173億8678万 | -4.33% | - | 0.25 |
09/13 | 597 | 607 | 597 | 603 | +0.67% | 47,800 | 175億9099万 | -3.21% | - | 0.25 |
09/12 | 595 | 601 | 588 | 599 | +2.74% | 39,200 | 174億7430万 | -3.7% | - | 0.25 |
09/11 | 601 | 601 | 578 | 583 | -3.16% | 75,200 | 170億754万 | -6.12% | - | 0.24 |
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 | 1,862 7/10 | 1,081 3/17 | 187,300 12/11 | - | - | +10.15% 4/28 | -23.04% 1/22 |
2009年 3月期 | 1,564 6/2 | 337 1/27 1/26 | 152,000 4/28 | - | - | +30.54% 4/24 | -39.09% 10/27 |
2010年 3月期 | 796 6/10 | 439 4/1 | 188,200 3/29 | - | - | +24.66% 5/11 | -18.55% 11/24 |
2011年 3月期 | 998 4/30 | 533 8/31 | 284,600 4/22 | 281億6555万 | 150億4232万 | +17.42% 1/13 | -32.22% 3/15 |
2012年 3月期 | 1,073 3/29 | 595 11/14 | 90,800 5/13 | 302億8220万 | 167億9209万 | +18.27% 2/20 | -16.71% 8/22 |
2013年 3月期 | 1,395 2/4 | 700 8/3 | 221,200 4/23 | 393億6969万 | 197億5540万 | +33.08% 2/4 | -21.76% 8/3 |
2014年 3月期 | 1,479 7/17 | 926 3/28 | 195,700 1/30 | 417億4033万 | 266億3533万 | +15.34% 7/17 | -15.18% 2/4 |
2015年 3月期 | 1,538 3/19 | 890 5/21 5/20 | 270,200 2/3 | 443億3662万 | 256億855万 | +10.75% 6/17 | -11.33% 10/14 |
2016年 3月期 | 1,775 6/19 | 1,038 2/12 | 327,200 4/27 | 511億9891万 | 299億4054万 | +13.22% 4/27 | -16.46% 9/4 |
2017年 3月期 | 1,745 12/16 | 986 4/8 | 282,600 10/31 | 503億6498万 | 284億4063万 | +25.78% 10/31 | -10.27% 6/16 |
2018年 3月期 | 1,820 11/9 | 1,372 5/30 | 422,900 7/27 | 529億3553万 | 398億8329万 | +12.5% 7/27 | -11.25% 2/14 |
2019年 3月期 | 1,619 4/26 | 853 12/25 | 114,100 4/27 | 471億4763万 | 248億8410万 | +12.73% 9/25 | -16.63% 12/25 |
2020年 3月期 | 1,018 4/22 4/18 | 428 3/17 | 710,300 9/18 | 296億9756万 | 124億8581万 | +12.55% 10/30 | -28.93% 3/13 |
2021年 3月期 | 1,169 3/23 | 467 4/6 | 1,383,300 12/14 | 341億260万 | 136億2353万 | +35.86% 12/14 | -9.43% 5/18 |
2022年 3月期 | 1,164 6/7 | 603 3/8 | 812,200 6/7 | 339億5673万 | 175億9099万 | +17.2% 1/12 | -14.6% 3/8 |
2023年 3月期 | 747 6/9 | 596 3/17 | 184,300 3/17 | 217億9182万 | 173億8678万 | +17.02% 5/9 | -8.92% 12/28 |
2024年 3月期 | 990 9/20 | 620 4/7 | 1,306,600 2/1 | 288億8073万 | 180億8692万 | +24.06% 5/15 | -11.84% 10/4 |
最新 | 646 2025/2/10 | 17,800 | 188億4540万 | +1.89% 634 |
年間値上がり率
- 2001/12/28 vs 2000/12/27
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- 8%(1.08倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- 9%(1.09倍)
- 2008/12/30 vs 2007/12/28
- -76%(0.24倍)
- 2009/12/30 vs 2008/12/30
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 12%(1.12倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/12/30 vs 2023/12/29
- -17%(0.83倍)
- 2025/02/10 vs 2024/12/30
- -2%(0.98倍)
- 過去安値
337円(2009/01/27) - 92%(1.92倍)
646円(2/10)