株価チャート
株価
3/14
- 前日 (3/13)
- 1,074
- 始値
- 1,076
- 高値
- 1,093
- 安値
- 1,075
- 終値 +1.3%
- 1,088
- 出来高 -15.38%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,074 - 株価（25日）
移動平均値 - -1.27%
1,102 - 出来高（5日）
移動平均値 - -40.86%
1,860
2024/10/11～2025/03/14
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 | ||||||||||
| 03/14 | 1,076 | 1,093 | 1,075 | 1,088 | +1.3% | 1,100 | 32億6991万 | -1.27% | 17.83 | 0.24 |
| 03/13 | 1,074 | 1,074 | 1,074 | 1,074 | 0% | 1,300 | 32億2784万 | -2.72% | 17.6 | 0.24 |
| 03/12 | 1,064 | 1,081 | 1,064 | 1,074 | +0.85% | 1,800 | 32億2784万 | -2.89% | 17.6 | 0.24 |
| 03/11 | 1,074 | 1,098 | 1,065 | 1,065 | -0.56% | 2,200 | 32億79万 | -3.97% | 17.45 | 0.24 |
| 03/10 | 1,079 | 1,092 | 1,061 | 1,071 | -0.37% | 2,900 | 32億1882万 | -3.77% | 17.55 | 0.24 |
| 03/07 | 1,063 | 1,081 | 1,060 | 1,075 | +0.37% | 700 | 32億3084万 | -3.76% | 17.62 | 0.24 |
| 03/06 | 1,060 | 1,075 | 1,060 | 1,071 | -0.19% | 1,400 | 32億1882万 | -4.46% | 17.55 | 0.24 |
| 03/05 | 1,078 | 1,078 | 1,073 | 1,073 | +0.47% | 400 | 32億2483万 | -4.62% | 17.58 | 0.24 |
| 03/04 | 1,071 | 1,076 | 1,050 | 1,068 | +0.38% | 9,200 | 32億981万 | -5.4% | 17.5 | 0.24 |
| 03/03 | 1,076 | 1,077 | 1,058 | 1,064 | -1.75% | 16,200 | 31億9778万 | -6.09% | 17.44 | 0.24 |
| 02/28 | 1,075 | 1,084 | 1,066 | 1,083 | +0.28% | 4,000 | 32億5489万 | -4.75% | 17.75 | 0.24 |
| 02/27 | 1,073 | 1,091 | 1,073 | 1,080 | +0.65% | 1,000 | 32億4587万 | -5.26% | 17.7 | 0.24 |
| 02/26 | 1,088 | 1,088 | 1,072 | 1,073 | -1.38% | 2,500 | 32億2483万 | -6.21% | 17.58 | 0.24 |
| 02/25 | 1,130 | 1,130 | 1,065 | 1,088 | -3.72% | 16,400 | 32億6991万 | -5.14% | 17.83 | 0.24 |
| 02/21 | 1,121 | 1,131 | 1,102 | 1,130 | +1.16% | 3,900 | 33億9614万 | -1.74% | 18.52 | 0.25 |
| 02/20 | 1,123 | 1,126 | 1,101 | 1,117 | -0.27% | 5,000 | 33億5707万 | -2.95% | 18.31 | 0.25 |
| 02/19 | 1,136 | 1,136 | 1,088 | 1,120 | -0.97% | 9,100 | 33億6609万 | -2.78% | 18.35 | 0.25 |
| 02/18 | 1,135 | 1,135 | 1,131 | 1,131 | +0.71% | 800 | 33億9915万 | -1.99% | 18.53 | 0.25 |
| 02/17 | 1,150 | 1,151 | 1,122 | 1,123 | -2.35% | 6,200 | 33億7511万 | -2.77% | 18.4 | 0.25 |
| 02/14 | 1,154 | 1,154 | 1,141 | 1,150 | 0% | 2,500 | 34億5625万 | -0.52% | 18.85 | 0.26 |
| 02/13 | 1,151 | 1,151 | 1,150 | 1,150 | -0.17% | 300 | 34億5625万 | -0.61% | 18.85 | 0.26 |
| 02/12 | 1,159 | 1,159 | 1,152 | 1,152 | +0.44% | 600 | 34億6226万 | -0.52% | 18.88 | 0.26 |
| 02/10 | 1,143 | 1,147 | 1,143 | 1,147 | +1.06% | 900 | 34億4724万 | -0.95% | 18.8 | 0.26 |
| 02/07 | 1,134 | 1,147 | 1,134 | 1,135 | -0.26% | 1,400 | 34億1117万 | -1.99% | 18.6 | 0.25 |
| 02/06 | 1,134 | 1,152 | 1,134 | 1,138 | -0.96% | 2,800 | 34億2019万 | -1.81% | 18.65 | 0.25 |
| 02/05 | 1,131 | 1,155 | 1,131 | 1,149 | +1.59% | 2,500 | 34億5325万 | -1.03% | 18.83 | 0.26 |
| 02/04 | 1,169 | 1,169 | 1,131 | 1,131 | -1.74% | 3,100 | 33億9915万 | -2.58% | 18.53 | 0.25 |
| 02/03 | 1,169 | 1,169 | 1,151 | 1,151 | -1.2% | 2,500 | 34億5926万 | -0.95% | 18.86 | 0.26 |
| 01/31 | 1,166 | 1,166 | 1,165 | 1,165 | -0.17% | 1,300 | 35億133万 | +0.34% | 19.09 | 0.26 |
| 01/30 | 1,167 | 1,167 | 1,167 | 1,167 | 0% | 100 | 35億734万 | +0.69% | 19.12 | 0.26 |
| 01/29 | 1,139 | 1,167 | 1,139 | 1,167 | -0.09% | 3,700 | 35億734万 | +0.78% | 19.12 | 0.26 |
| 01/28 | 1,176 | 1,176 | 1,150 | 1,168 | -0.09% | 1,600 | 35億1035万 | +0.86% | 19.14 | 0.26 |
| 01/27 | 1,169 | 1,169 | 1,169 | 1,169 | 0% | 300 | 35億1336万 | +0.95% | 19.16 | 0.26 |
| 01/24 | 1,169 | 1,169 | 1,169 | 1,169 | -0.43% | 100 | 35億1336万 | +0.95% | 19.16 | 0.26 |
| 01/22 | 1,154 | 1,178 | 1,154 | 1,174 | +0.95% | 400 | 35億2838万 | +1.38% | 19.24 | 0.26 |
| 01/21 | 1,165 | 1,165 | 1,163 | 1,163 | -0.17% | 200 | 34億9532万 | +0.35% | 19.06 | 0.26 |
| 01/20 | 1,174 | 1,174 | 1,165 | 1,165 | +0.87% | 900 | 35億133万 | +0.52% | 19.09 | 0.26 |
| 01/17 | 1,153 | 1,155 | 1,153 | 1,155 | -0.43% | 800 | 34億7128万 | -0.6% | 18.93 | 0.26 |
| 01/16 | 1,154 | 1,170 | 1,153 | 1,160 | +0.52% | 1,200 | 34億8631万 | -0.51% | 19.01 | 0.26 |
| 01/15 | 1,156 | 1,166 | 1,154 | 1,154 | -0.09% | 800 | 34億6827万 | -1.37% | 18.91 | 0.26 |
| 01/14 | 1,155 | 1,155 | 1,155 | 1,155 | -0.17% | 2,600 | 34億7128万 | -1.62% | 18.93 | 0.26 |
| 01/09 | 1,170 | 1,170 | 1,157 | 1,157 | -0.26% | 200 | 34億7729万 | -1.87% | 18.96 | 0.26 |
| 01/08 | 1,157 | 1,160 | 1,157 | 1,160 | 0% | 600 | 34億8631万 | -2.03% | 19.01 | 0.26 |
| 01/07 | 1,155 | 1,160 | 1,155 | 1,160 | +0.17% | 2,800 | 34億8631万 | -2.36% | 19.01 | 0.26 |
| 01/06 | 1,168 | 1,171 | 1,158 | 1,158 | -1.11% | 1,900 | 34億8030万 | -2.85% | 18.98 | 0.26 |
| 2024 | ||||||||||
| 12/30 | 1,179 | 1,179 | 1,160 | 1,171 | +1.12% | 2,400 | 35億1937万 | -2.09% | 19.19 | 0.26 |
| 12/27 | 1,158 | 1,165 | 1,157 | 1,158 | 0% | 2,200 | 34億8030万 | -3.5% | 18.98 | 0.26 |
| 12/26 | 1,164 | 1,164 | 1,158 | 1,158 | -0.34% | 2,000 | 34億8030万 | -3.82% | 18.98 | 0.26 |
| 12/25 | 1,183 | 1,183 | 1,162 | 1,162 | -1.94% | 1,400 | 34億9232万 | -3.81% | 19.04 | 0.26 |
| 12/24 | 1,154 | 1,185 | 1,154 | 1,185 | +2.69% | 2,900 | 35億6144万 | -2.23% | 19.42 | 0.26 |
| 12/23 | 1,139 | 1,189 | 1,135 | 1,154 | +0.79% | 5,300 | 34億6827万 | -5.02% | 18.91 | 0.26 |
| 12/20 | 1,126 | 1,148 | 1,126 | 1,145 | +1.96% | 3,400 | 34億4122万 | -6.07% | 18.76 | 0.26 |
| 12/19 | 1,124 | 1,131 | 1,122 | 1,123 | -0.27% | 5,100 | 33億7511万 | -8.25% | 18.4 | 0.25 |
| 12/18 | 1,132 | 1,139 | 1,126 | 1,126 | -0.88% | 7,300 | 33億8412万 | -8.38% | 18.45 | 0.25 |
| 12/17 | 1,159 | 1,159 | 1,133 | 1,136 | -1.65% | 4,300 | 34億1418万 | -8.02% | 18.62 | 0.25 |
| 12/16 | 1,169 | 1,169 | 1,155 | 1,155 | -1.2% | 9,800 | 34億7128万 | -6.93% | 18.93 | 0.26 |
| 12/13 | 1,170 | 1,175 | 1,166 | 1,169 | -0.6% | 2,000 | 35億1336万 | -6.18% | 19.16 | 0.26 |
| 12/12 | 1,179 | 1,181 | 1,173 | 1,176 | -0.25% | 19,000 | 35億3439万 | -6.07% | 19.27 | 0.26 |
| 12/11 | 1,187 | 1,189 | 1,175 | 1,179 | -0.59% | 1,400 | 35億4341万 | -6.13% | 19.32 | 0.26 |
| 12/10 | 1,177 | 1,195 | 1,172 | 1,186 | +1.45% | 7,600 | 35億6445万 | -5.95% | 19.44 | 0.26 |
| 12/09 | 1,231 | 1,231 | 1,160 | 1,169 | -6.1% | 28,800 | 35億1336万 | -7.59% | 19.16 | 0.26 |
| 12/06 | 1,248 | 1,248 | 1,245 | 1,245 | -0.08% | 700 | 37億4177万 | -1.97% | 20.4 | 0.28 |
| 12/05 | 1,259 | 1,259 | 1,240 | 1,246 | -1.03% | 1,800 | 37億4477万 | -2.04% | 20.42 | 0.28 |
| 12/04 | 1,261 | 1,261 | 1,257 | 1,259 | -0.08% | 900 | 37億8385万 | -1.18% | 20.63 | 0.28 |
| 12/03 | 1,267 | 1,268 | 1,250 | 1,260 | -0.79% | 4,800 | 37億8685万 | -1.18% | 20.65 | 0.28 |
| 12/02 | 1,270 | 1,273 | 1,265 | 1,270 | -0.78% | 800 | 38億1691万 | -0.47% | 20.81 | 0.28 |
| 11/29 | 1,265 | 1,280 | 1,264 | 1,280 | +1.19% | 2,000 | 38億4696万 | +0.16% | 20.98 | 0.29 |
| 11/28 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 500 | 38億188万 | -1.02% | 20.73 | 0.28 |
| 11/27 | 1,263 | 1,265 | 1,261 | 1,265 | +0.16% | 700 | 38億188万 | -1.09% | 20.73 | 0.28 |
| 11/26 | 1,262 | 1,263 | 1,261 | 1,263 | +0.16% | 3,100 | 37億9587万 | -1.41% | 20.7 | 0.28 |
| 11/25 | 1,261 | 1,265 | 1,261 | 1,261 | 0% | 800 | 37億8986万 | -1.64% | 20.66 | 0.28 |
| 11/22 | 1,255 | 1,275 | 1,255 | 1,261 | -0.32% | 3,700 | 37億8986万 | -1.79% | 20.66 | 0.28 |
| 11/21 | 1,262 | 1,265 | 1,262 | 1,265 | +0.24% | 200 | 38億188万 | -1.56% | 20.73 | 0.28 |
| 11/20 | 1,262 | 1,262 | 1,260 | 1,262 | -0.08% | 900 | 37億9286万 | -1.94% | 20.68 | 0.28 |
| 11/19 | 1,255 | 1,263 | 1,255 | 1,263 | +0.88% | 2,100 | 37億9587万 | -1.94% | 20.7 | 0.28 |
| 11/18 | 1,248 | 1,266 | 1,245 | 1,252 | -0.24% | 2,400 | 37億6281万 | -3.02% | 20.52 | 0.28 |
| 11/15 | 1,250 | 1,255 | 1,245 | 1,255 | -0.71% | 9,100 | 37億7182万 | -2.94% | 20.57 | 0.28 |
| 11/14 | 1,270 | 1,270 | 1,263 | 1,264 | -0.47% | 600 | 37億9887万 | -2.39% | 20.71 | 0.28 |
| 11/13 | 1,270 | 1,275 | 1,259 | 1,270 | -0.55% | 1,100 | 38億1691万 | -2.08% | 20.81 | 0.28 |
| 11/12 | 1,293 | 1,297 | 1,235 | 1,277 | -1.69% | 17,300 | 38億3794万 | -1.77% | 20.93 | 0.28 |
| 11/11 | 1,298 | 1,299 | 1,298 | 1,299 | -0.54% | 400 | 39億406万 | -0.23% | 21.29 | 0.29 |
| 11/08 | 1,295 | 1,306 | 1,286 | 1,306 | +1.24% | 2,400 | 39億2510万 | +0.23% | 21.4 | 0.29 |
| 11/07 | 1,294 | 1,294 | 1,287 | 1,290 | +0.55% | 700 | 38億7701万 | -1% | 21.14 | 0.29 |
| 11/06 | 1,292 | 1,299 | 1,282 | 1,283 | -0.93% | 1,900 | 38億5598万 | -1.53% | 21.03 | 0.29 |
| 11/05 | 1,295 | 1,295 | 1,294 | 1,295 | -0.23% | 700 | 38億9204万 | -0.69% | 21.22 | 0.29 |
| 11/01 | 1,300 | 1,300 | 1,285 | 1,298 | +0.62% | 2,600 | 39億106万 | -0.46% | 21.27 | 0.29 |
| 10/31 | 1,299 | 1,299 | 1,290 | 1,290 | -0.15% | 1,300 | 38億7701万 | -1.07% | - | 0.29 |
| 10/30 | 1,283 | 1,293 | 1,280 | 1,292 | +0.39% | 1,200 | 38億8302万 | -0.92% | - | 0.29 |
| 10/29 | 1,298 | 1,298 | 1,287 | 1,287 | -0.69% | 700 | 38億6800万 | -1.23% | - | 0.29 |
| 10/28 | 1,304 | 1,304 | 1,296 | 1,296 | -0.61% | 400 | 38億9505万 | -0.54% | - | 0.29 |
| 10/25 | 1,293 | 1,304 | 1,292 | 1,304 | +1.24% | 500 | 39億1909万 | +0.15% | - | 0.29 |
| 10/24 | 1,294 | 1,298 | 1,288 | 1,288 | -0.85% | 1,200 | 38億7100万 | -1% | - | 0.29 |
| 10/23 | 1,291 | 1,299 | 1,291 | 1,299 | +0.15% | 1,200 | 39億406万 | -0.08% | - | 0.29 |
| 10/22 | 1,296 | 1,297 | 1,287 | 1,297 | +0.08% | 1,200 | 38億9805万 | -0.15% | - | 0.29 |
| 10/21 | 1,302 | 1,302 | 1,296 | 1,296 | -0.46% | 500 | 38億9505万 | -0.08% | - | 0.29 |
| 10/18 | 1,296 | 1,302 | 1,296 | 1,302 | +0.08% | 400 | 39億1308万 | +0.54% | - | 0.29 |
| 10/17 | 1,300 | 1,301 | 1,266 | 1,301 | -0.38% | 3,500 | 39億1007万 | +0.54% | - | 0.29 |
| 10/16 | 1,302 | 1,306 | 1,302 | 1,306 | +0.31% | 400 | 39億2510万 | +1.01% | - | 0.29 |
| 10/15 | 1,311 | 1,311 | 1,302 | 1,302 | -1.06% | 500 | 39億1308万 | +0.77% | - | 0.29 |
| 10/11 | 1,314 | 1,324 | 1,309 | 1,316 | +0.15% | 700 | 39億5516万 | +1.78% | - | 0.29 |
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 10月期 | 2,270 454 11/9 | 800 160 10/28 | 4,200 21,000 10/23 21,000 2/26 | - | - | +11.24% 6/4 | -33.71% 10/9 |
| 2009年 10月期 | 850 170 11/5 170 11/4 | 490 98 2/26 98 2/25 他3件 | 19,800 99,000 9/18 | - | - | +16.48% 6/12 | -18.53% 12/22 |
| 2010年 10月期 | 900 180 7/5 180 6/29 他2件 | 675 135 12/22 135 12/21 | 7,800 39,000 5/12 | - | - | +10.36% 4/1 | -9.77% 8/19 |
| 2011年 10月期 | 990 198 3/8 | 705 141 9/26 | 16,200 81,000 3/16 | 29億7534万 | 21億1880万 | +7.95% 1/11 | -15.69% 3/15 |
| 2012年 10月期 | 930 186 2/29 | 720 144 12/19 | 6,400 32,000 1/4 | 27億9502万 | 21億6388万 | +11.91% 2/29 | -14.01% 5/24 |
| 2013年 10月期 | 1,445 289 4/2 | 815 163 11/12 | 12,800 64,000 4/2 | 43億4280万 | 24億4940万 | +32.99% 12/13 | -11.64% 6/21 |
| 2014年 10月期 | 2,235 447 9/11 | 1,110 222 12/6 222 12/4 他4件 | 79,800 399,000 9/11 | 67億1716万 | 33億3599万 | +32.72% 9/10 | -11.22% 2/14 |
| 2015年 10月期 | 2,235 447 12/2 | 1,240 248 8/25 | 45,800 229,000 12/16 | 67億1716万 | 37億2674万 | +14.99% 10/21 | -22.17% 12/25 |
| 2016年 10月期 | 1,545 309 11/4 | 1,285 257 2/17 | 12,000 60,000 3/16 | 46億4340万 | 38億6199万 | +8.4% 4/14 | -7.86% 2/17 |
| 2017年 10月期 | 3,040 608 9/11 | 1,370 274 11/9 | 187,400 937,000 3/14 | 91億3654万 | 41億1745万 | +42.34% 3/14 | -8.38% 10/30 |
| 2018年 10月期 | 2,710 542 11/7 | 1,844 10/30 | 55,200 276,000 12/15 | 81億4474万 | 55億4203万 | +8.93% 3/27 | -14.58% 12/15 |
| 2019年 10月期 | 2,116 10/4 | 1,485 12/25 | 15,900 3/12 | 63億5951万 | 44億6307万 | +8.82% 10/4 | -17.86% 12/25 |
| 2020年 10月期 | 2,183 12/12 | 1,533 8/11 | 8,700 12/16 | 65億6087万 | 46億734万 | +5.96% 6/9 | -16.33% 3/13 |
| 2021年 10月期 | 1,821 12/10 | 1,511 12/25 | 27,600 12/10 | 54億7290万 | 45億4122万 | +12.65% 12/10 | -5.68% 12/25 |
| 2022年 10月期 | 1,699 6/9 | 1,437 10/31 | 33,200 9/12 | 51億624万 | 43億1881万 | +8.53% 6/9 | -4.03% 3/8 |
| 2023年 10月期 | 1,977 9/22 | 1,394 12/29 12/27 | 27,400 12/15 | 59億4175万 | 41億8958万 | +7.07% 5/19 | -6.49% 10/31 |
| 2024年 10月期 | 1,760 12/15 | 1,222 8/5 | 41,500 12/18 | 52億8957万 | 36億7264万 | +5.33% 1/30 | -16.63% 8/5 |
| 最新 | 1,088 2025/3/14 | 1,100 | 32億6991万 | -1.27% 1,102 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 295%（3.95倍）
- 1985/12/26 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/26
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/24 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/24
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/29 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/27 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/28 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/21 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/21
- -27%（0.73倍）
- 2003/12/29 vs 2002/12/26
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/29
- 151%（2.51倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/03/14 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
450円（2002/12/24） - 142%（2.42倍）
1,088円（3/14）