株価チャート
株価
1/6
- 前日 (12/27)
- 3,980
- 始値
- 3,930
- 高値
- 3,980
- 安値
- 3,930
- 終値 ±0%
- 3,980
- 出来高 +81.82%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.05%
3,978 - 株価（25日）
移動平均値 - -0.2%
3,988 - 出来高（5日）
移動平均値 - +194.12%
680
2024/04/16～2025/01/06
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 | ||||||||||
| 01/06 | 3,930 | 3,980 | 3,930 | 3,980 | 0% | 2,000 | 27億8600万 | -0.2% | 12.07 | 1.06 |
| 2024 | ||||||||||
| 12/27 | 3,975 | 3,980 | 3,975 | 3,980 | 0% | 1,100 | 27億8600万 | -0.2% | 12.07 | 1.06 |
| 12/23 | 3,980 | 3,980 | 3,980 | 3,980 | +0.13% | 100 | 27億8600万 | -0.18% | 12.07 | 1.06 |
| 12/13 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 27億8250万 | -0.28% | 12.05 | 1.06 |
| 12/05 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 27億8250万 | -0.3% | 12.05 | 1.06 |
| 12/04 | 3,970 | 3,975 | 3,970 | 3,975 | +0.13% | 500 | 27億8250万 | -0.3% | 12.05 | 1.06 |
| 12/03 | 3,970 | 3,970 | 3,970 | 3,970 | -0.13% | 200 | 27億7900万 | -0.45% | 12.04 | 1.06 |
| 11/29 | 3,975 | 3,975 | 3,975 | 3,975 | -0.25% | 100 | 27億8250万 | -0.33% | 12.05 | 1.06 |
| 11/26 | 3,985 | 3,985 | 3,985 | 3,985 | +0.25% | 100 | 27億8950万 | -0.1% | 12.08 | 1.06 |
| 11/25 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 27億8250万 | -0.35% | 12.05 | 1.06 |
| 11/22 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 300 | 27億8250万 | -0.38% | 12.05 | 1.06 |
| 11/20 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 27億8250万 | -0.38% | 12.05 | 1.06 |
| 11/13 | 3,995 | 3,995 | 3,975 | 3,975 | -0.5% | 200 | 27億8250万 | -0.4% | 12.05 | 1.06 |
| 11/06 | 3,990 | 3,995 | 3,990 | 3,995 | +0.5% | 200 | 27億9650万 | +0.1% | 12.11 | 1.07 |
| 11/01 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 27億8250万 | -0.4% | 12.05 | 1.06 |
| 10/25 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 200 | 27億8250万 | -0.38% | 12.05 | 1.06 |
| 10/24 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 100 | 27億8250万 | -0.4% | 12.05 | 1.06 |
| 10/22 | 3,975 | 3,975 | 3,975 | 3,975 | -0.75% | 400 | 27億8250万 | -0.4% | 12.05 | 1.06 |
| 10/11 | 4,005 | 4,005 | 4,005 | 4,005 | -2.44% | 100 | 28億350万 | +0.33% | 12.14 | 1.07 |
| 10/10 | 4,105 | 4,105 | 4,105 | 4,105 | -0.24% | 100 | 28億7350万 | +2.86% | 12.45 | 1.1 |
| 10/09 | 4,115 | 4,115 | 4,115 | 4,115 | +3.52% | 200 | 28億8050万 | +3.21% | 12.48 | 1.1 |
| 10/08 | 3,975 | 3,975 | 3,975 | 3,975 | 0% | 700 | 27億8250万 | -0.18% | 12.05 | 1.06 |
| 10/03 | 3,970 | 3,975 | 3,970 | 3,975 | 0% | 400 | 27億8250万 | -0.18% | 12.05 | 1.06 |
| 10/02 | 3,975 | 3,975 | 3,975 | 3,975 | +0.13% | 200 | 27億8250万 | -0.2% | 12.05 | 1.06 |
| 10/01 | 3,970 | 3,970 | 3,970 | 3,970 | 0% | 100 | 27億7900万 | -0.33% | 12.04 | 1.06 |
| 09/30 | 3,965 | 3,970 | 3,960 | 3,970 | +0.13% | 400 | 27億7900万 | -0.35% | 12.04 | 1.06 |
| 09/27 | 3,965 | 3,970 | 3,960 | 3,965 | +0.51% | 2,000 | 27億7550万 | -0.5% | 12.02 | 1.06 |
| 09/25 | 3,945 | 3,945 | 3,940 | 3,945 | -1.13% | 2,100 | 27億6150万 | -1.03% | 11.96 | 1.05 |
| 09/20 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 1,200 | 27億9300万 | +0.13% | 12.1 | 1.07 |
| 09/19 | 3,985 | 3,990 | 3,945 | 3,990 | +0.13% | 800 | 27億9300万 | +0.94% | 12.1 | 1.07 |
| 09/18 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 2,500 | 27億8950万 | +2.13% | 12.08 | 1.06 |
| 09/17 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 1,300 | 27億9300万 | +3.61% | 12.1 | 1.07 |
| 09/13 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 100 | 27億9300万 | +5.19% | 12.1 | 1.07 |
| 09/12 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 100 | 27億9300万 | +6.88% | 12.1 | 1.07 |
| 09/11 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 300 | 27億9300万 | +8.75% | 12.1 | 1.07 |
| 09/10 | 3,990 | 3,990 | 3,985 | 3,990 | +0.13% | 500 | 27億9300万 | +10.68% | 12.1 | 1.07 |
| 09/09 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 6,400 | 27億8950万 | +12.54% | 12.08 | 1.06 |
| 09/06 | 3,990 | 4,000 | 3,990 | 3,990 | +0.13% | 3,900 | 27億9300万 | +14.33% | 12.1 | 1.07 |
| 09/05 | 3,980 | 3,985 | 3,980 | 3,985 | +0.89% | 2,000 | 27億8950万 | +15.88% | 12.08 | 1.06 |
| 09/04 | 3,990 | 3,990 | 3,950 | 3,950 | -1% | 28,300 | 27億6500万 | +16.59% | 11.98 | 1.05 |
| 09/03 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 700 | 27億9300万 | +19.5% | 12.1 | 1.07 |
| 09/02 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 700 | 27億9300万 | +21.31% | 12.1 | 1.07 |
| 08/30 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 5,300 | 27億9300万 | +23.11% | 12.1 | 1.07 |
| 08/29 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 4,400 | 27億9300万 | +25.04% | 12.1 | 1.07 |
| 08/28 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 20,300 | 27億9300万 | +27.07% | 12.1 | 1.07 |
| 08/27 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 5,100 | 27億9300万 | +29.17% | 12.1 | 1.07 |
| 08/26 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 13,200 | 27億9300万 | +31.51% | 12.1 | 1.07 |
| 08/23 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 4,000 | 27億9300万 | +33.98% | 12.1 | 1.07 |
| 08/22 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 3,800 | 27億9300万 | +36.5% | 12.1 | 1.07 |
| 08/21 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 3,300 | 27億9300万 | +39.22% | 12.1 | 1.07 |
| 08/20 | 3,995 | 4,010 | 3,990 | 3,990 | 0% | 9,900 | 27億9300万 | +41.99% | 12.1 | 1.07 |
| 08/19 | 4,005 | 4,030 | 3,990 | 3,990 | +2.05% | 36,300 | 27億9300万 | +45.04% | 12.1 | 1.07 |
| 08/16 | 3,910 | 3,910 | 3,910 | 3,910 | +21.81% | 300 | 27億3700万 | +45.14% | 11.85 | 1.04 |
| 08/15 | 3,210 | 3,210 | 3,210 | 3,210 | +18.45% | 400 | 22億4700万 | +21.54% | 9.73 | 0.86 |
| 08/14 | 2,700 | 2,710 | 2,700 | 2,710 | +0.37% | 800 | 18億9700万 | +3.63% | 8.22 | 0.72 |
| 08/13 | 2,590 | 2,700 | 2,590 | 2,700 | +6.3% | 500 | 18億9000万 | +3.49% | 8.19 | 0.72 |
| 08/09 | 2,500 | 2,540 | 2,500 | 2,540 | +1.72% | 400 | 17億7800万 | -2.42% | 7.7 | 0.68 |
| 08/08 | 2,490 | 2,498 | 2,490 | 2,497 | +4.48% | 500 | 17億4790万 | -4.11% | 7.57 | 0.67 |
| 08/07 | 2,390 | 2,390 | 2,390 | 2,390 | +0.08% | 100 | 16億7300万 | -8.25% | 7.25 | 0.64 |
| 08/06 | 2,381 | 2,401 | 2,381 | 2,388 | -0.5% | 500 | 16億7160万 | -8.4% | 7.24 | 0.64 |
| 08/05 | 2,700 | 2,700 | 2,400 | 2,400 | -11.11% | 1,300 | 16億8000万 | -8.12% | 7.28 | 0.64 |
| 08/02 | 2,721 | 2,721 | 2,685 | 2,700 | -0.77% | 1,800 | 18億9000万 | +3.21% | 8.19 | 0.72 |
| 08/01 | 2,717 | 2,721 | 2,717 | 2,721 | +0.48% | 600 | 19億470万 | +4.29% | 8.25 | 0.73 |
| 07/29 | 2,708 | 2,708 | 2,708 | 2,708 | -0.51% | 100 | 18億9560万 | +4.03% | 8.21 | 0.72 |
| 07/26 | 2,723 | 2,723 | 2,722 | 2,722 | -0.77% | 200 | 19億540万 | +4.81% | 8.25 | 0.73 |
| 07/24 | 2,782 | 2,782 | 2,742 | 2,743 | -1.72% | 500 | 19億2010万 | +5.83% | 8.32 | 0.73 |
| 07/22 | 2,790 | 2,791 | 2,790 | 2,791 | +1.86% | 200 | 19億5370万 | +7.93% | 8.46 | 0.75 |
| 07/19 | 2,740 | 2,740 | 2,740 | 2,740 | +1.18% | 100 | 19億1800万 | +6.33% | 8.31 | 0.73 |
| 07/17 | 2,708 | 2,708 | 2,708 | 2,708 | 0% | 100 | 18億9560万 | +5.41% | 8.21 | 0.72 |
| 07/16 | 2,708 | 2,708 | 2,708 | 2,708 | +3.04% | 200 | 18億9560万 | +5.66% | 8.21 | 0.72 |
| 07/11 | 2,628 | 2,628 | 2,628 | 2,628 | +1.27% | 100 | 18億3960万 | +2.86% | 7.97 | 0.7 |
| 07/10 | 2,595 | 2,595 | 2,595 | 2,595 | -0.19% | 100 | 18億1650万 | +1.68% | 7.87 | 0.69 |
| 07/09 | 2,560 | 2,600 | 2,560 | 2,600 | +0.78% | 800 | 18億2000万 | +2.04% | 7.88 | 0.69 |
| 07/08 | 2,576 | 2,580 | 2,576 | 2,580 | +0.39% | 700 | 18億600万 | +1.38% | 7.82 | 0.69 |
| 07/05 | 2,569 | 2,570 | 2,569 | 2,570 | +1.34% | 600 | 17億9900万 | +1.14% | 7.79 | 0.69 |
| 07/01 | 2,560 | 2,560 | 2,531 | 2,536 | -0.94% | 600 | 17億7520万 | -0.08% | 7.69 | 0.68 |
| 06/28 | 2,570 | 2,570 | 2,560 | 2,560 | -0.39% | 300 | 17億9200万 | +0.87% | 7.76 | 0.69 |
| 06/25 | 2,569 | 2,570 | 2,569 | 2,570 | +0.39% | 600 | 17億9900万 | +1.06% | 7.79 | 0.69 |
| 06/17 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 100 | 17億9200万 | +0.47% | 7.76 | 0.69 |
| 06/12 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 500 | 17億9200万 | +0.12% | 7.76 | 0.69 |
| 06/11 | 2,560 | 2,560 | 2,560 | 2,560 | +0.04% | 500 | 17億9200万 | -0.27% | 7.76 | 0.69 |
| 06/10 | 2,526 | 2,559 | 2,526 | 2,559 | +1.31% | 200 | 17億9130万 | -0.62% | 7.76 | 0.69 |
| 06/07 | 2,547 | 2,547 | 2,526 | 2,526 | +3.06% | 200 | 17億6820万 | -2.24% | 7.66 | 0.68 |
| 06/06 | 2,499 | 2,500 | 2,451 | 2,451 | -1.96% | 500 | 17億1570万 | -5.55% | 7.43 | 0.66 |
| 05/27 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 400 | 17億5000万 | -4.18% | 7.58 | 0.68 |
| 05/24 | 2,505 | 2,505 | 2,500 | 2,500 | -0.79% | 400 | 17億5000万 | -4.62% | 7.58 | 0.68 |
| 05/22 | 2,620 | 2,620 | 2,520 | 2,520 | -2.7% | 300 | 17億6400万 | -4.4% | 7.64 | 0.68 |
| 05/21 | 2,590 | 2,590 | 2,590 | 2,590 | +1.17% | 500 | 18億1300万 | -2.23% | 7.85 | 0.7 |
| 05/16 | 2,571 | 2,571 | 2,560 | 2,560 | -0.58% | 200 | 17億9200万 | -3.76% | 7.76 | 0.69 |
| 05/15 | 2,650 | 2,650 | 2,575 | 2,575 | -0.96% | 400 | 18億250万 | -3.63% | 7.81 | 0.7 |
| 05/13 | 2,561 | 2,600 | 2,561 | 2,600 | +1.56% | 900 | 18億2000万 | -3.09% | 7.88 | 0.7 |
| 05/07 | 2,609 | 2,609 | 2,560 | 2,560 | 0% | 400 | 17億9200万 | -4.58% | 7.76 | 0.69 |
| 05/02 | 2,560 | 2,560 | 2,560 | 2,560 | +0.39% | 100 | 17億9200万 | -4.69% | 7.76 | 0.69 |
| 04/30 | 2,600 | 2,600 | 2,550 | 2,550 | +1.39% | 600 | 17億8500万 | -5.24% | 7.73 | 0.69 |
| 04/24 | 2,515 | 2,515 | 2,515 | 2,515 | -0.79% | 100 | 17億6050万 | -6.68% | 7.63 | 0.68 |
| 04/22 | 2,510 | 2,535 | 2,510 | 2,535 | +1% | 200 | 17億7450万 | -6.01% | 7.69 | 0.69 |
| 04/19 | 2,556 | 2,556 | 2,495 | 2,510 | +0.16% | 500 | 17億5700万 | -6.86% | 7.61 | 0.68 |
| 04/18 | 2,500 | 2,506 | 2,500 | 2,506 | +0.6% | 200 | 17億5420万 | -6.84% | 7.6 | 0.68 |
| 04/17 | 2,503 | 2,503 | 2,491 | 2,491 | -0.68% | 800 | 17億4370万 | -7.4% | 7.55 | 0.67 |
| 04/16 | 2,524 | 2,524 | 2,491 | 2,508 | -0.87% | 300 | 17億5560万 | -6.56% | 7.6 | 0.68 |
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 | 2,180 218 4/4 | 1,520 152 4/26 | 7,900 79,000 4/26 | - | - | +11.96% 4/3 | -10.75% 9/13 |
| 2009年 3月期 | 2,940 294 6/30 | 1,900 190 6/12 190 6/6 他9件 | 6,800 68,000 2/12 | - | - | +42.45% 6/27 | -4.13% 10/7 |
| 2010年 3月期 | 3,000 300 6/26 | 1,350 135 3/18 135 3/12 | 20,000 200,000 8/4 | - | - | - | -19.79% 8/13 |
| 2011年 3月期 | 1,650 165 12/27 | 970 97 3/14 | 4,500 45,000 1/4 | 11億5500万 | 6億7900万 | +37.82% 12/27 | -10.54% 2/1 |
| 2012年 3月期 | 1,940 194 5/17 194 5/13 他2件 | 1,300 130 4/6 | 1,700 17,000 2/10 | 13億5800万 | 9億1000万 | +13.23% 6/3 | -3.52% 7/5 |
| 2013年 3月期 | 2,070 207 9/10 | 1,780 178 3/26 | 1,400 14,000 3/26 | 14億4900万 | 12億4600万 | +0.75% 12/10 | -7.27% 5/13 |
| 2014年 3月期 | 1,870 187 4/18 187 4/8 他2件 | 1,060 106 3/10 | 60,700 607,000 3/12 | 13億900万 | 7億4200万 | +3.07% 1/16 | -17.81% 3/10 |
| 2015年 3月期 | 3,340 334 3/30 | 1,210 121 5/20 | 190,800 1,908,000 3/27 | 23億3800万 | 8億4700万 | +92.8% 3/30 | -13.12% 4/30 |
| 2016年 3月期 | 3,290 329 4/1 | 1,310 131 8/25 | 58,400 584,000 7/3 | 23億300万 | 9億1700万 | +11.1% 9/16 | -25.89% 8/24 |
| 2017年 3月期 | 1,770 177 5/16 177 5/9 | 1,400 140 6/24 | 6,600 66,000 6/24 | 12億3900万 | 9億8000万 | +8.06% 12/8 | -7.41% 4/14 |
| 2018年 3月期 | 1,815 12/4 12/1 | 1,450 145 5/2 | 1,600 11/27 | 12億7050万 | 10億1500万 | +13.73% 5/15 | -5.94% 8/17 |
| 2019年 3月期 | 1,994 5/15 | 1,412 2/1 1/23 | 1,500 10/18 | 13億9580万 | 9億8840万 | +0.49% 10/15 | -11.65% 1/23 |
| 2020年 3月期 | 1,677 1/15 | 1,299 6/3 5/30 他2件 | 2,100 3/3 | 11億7390万 | 9億930万 | +11.24% 1/15 | -7.94% 4/21 |
| 2021年 3月期 | 1,441 7/17 | 1,234 5/13 | 3,700 5/13 | 10億870万 | 8億6380万 | +6.67% 7/21 | -5.18% 11/16 |
| 2022年 3月期 | 1,720 11/15 | 1,290 4/22 | 3,000 8/17 | 12億400万 | 9億300万 | +16.27% 7/19 | -9.45% 3/31 |
| 2023年 3月期 | 4,005 8/24 | 1,363 5/31 | 187,700 8/24 | 28億350万 | 9億5410万 | +79.2% 8/23 | -24.96% 9/26 |
| 2024年 3月期 | 2,933 3/7 | 1,761 5/2 | 12,100 6/2 | 20億5310万 | 12億3270万 | +15.88% 3/1 | -7.39% 4/17 |
年間値上がり率
- 1993/12/21 vs 1992/12/18
- 25%（1.25倍）
- 1994/12/30 vs 1993/12/21
- 30%（1.3倍）
- 1995/12/20 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/16 vs 1995/12/20
- 24%（1.24倍）
- 1997/12/18 vs 1996/12/16
- -43%（0.57倍）
- 1998/12/02 vs 1997/12/18
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/02
- 18%（1.18倍）
- 2000/12/28 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/19 vs 2000/12/28
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/19
- -23%（0.77倍）
- 2003/12/24 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/24
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/19 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/22 vs 2007/12/19
- 42%（1.42倍）
- 2009/12/30 vs 2008/12/22
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/27 vs 2012/12/28
- -22%（0.78倍）
- 2014/12/30 vs 2013/12/27
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/23 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/16 vs 2020/12/23
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/16
- -9%（0.91倍）
- 2023/12/28 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/27 vs 2023/12/28
- 71%（1.71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。
