株価チャート
株価
1/23
- 前日 (1/22)
- 4,345
- 始値
- 4,335
- 高値
- 4,345
- 安値
- 4,335
- 終値 -0.23%
- 4,335
- 出来高 +48.79%
- 339,100
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,337 - 株価（25日）
移動平均値 - +0.02%
4,334 - 出来高（5日）
移動平均値 - +65.92%
204,380
2024/08/26～2025/01/23
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 | ||||||||||
| 01/23 | 4,335 | 4,345 | 4,335 | 4,335 | -0.23% | 339,100 | 3334億6630万 | +0.02% | 26.21 | 2.7 |
| 01/22 | 4,340 | 4,345 | 4,335 | 4,345 | +0.23% | 227,900 | 3342億3554万 | +0.25% | 26.27 | 2.7 |
| 01/21 | 4,335 | 4,365 | 4,335 | 4,335 | 0% | 292,900 | 3334億6630万 | +0.05% | 26.21 | 2.7 |
| 01/20 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 44,600 | 3334億6630万 | +0.05% | 26.21 | 2.7 |
| 01/17 | 4,340 | 4,340 | 4,335 | 4,335 | 0% | 117,400 | 3334億6630万 | +0.05% | 26.21 | 2.7 |
| 01/16 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 75,400 | 3334億6630万 | +0.07% | 26.21 | 2.7 |
| 01/15 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 149,900 | 3334億6630万 | +0.07% | 26.21 | 2.7 |
| 01/14 | 4,340 | 4,340 | 4,335 | 4,335 | 0% | 100,800 | 3334億6630万 | +0.07% | 26.21 | 2.7 |
| 01/10 | 4,335 | 4,340 | 4,335 | 4,335 | -0.12% | 48,200 | 3334億6630万 | +0.07% | 26.21 | 2.7 |
| 01/09 | 4,335 | 4,345 | 4,335 | 4,340 | +0.12% | 58,500 | 3338億5092万 | +0.18% | 26.24 | 2.7 |
| 01/08 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 84,100 | 3334億6630万 | +0.09% | 26.21 | 2.7 |
| 01/07 | 4,335 | 4,340 | 4,330 | 4,335 | +0.12% | 125,800 | 3334億6630万 | +0.09% | 26.21 | 2.7 |
| 01/06 | 4,335 | 4,335 | 4,330 | 4,330 | +0.12% | 42,900 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 2024 | ||||||||||
| 12/30 | 4,330 | 4,335 | 4,325 | 4,325 | +0.12% | 621,000 | 3326億9706万 | -0.14% | 26.15 | 2.69 |
| 12/27 | 4,330 | 4,345 | 4,320 | 4,320 | -0.69% | 300,500 | 3323億1244万 | -0.25% | 26.12 | 2.69 |
| 12/26 | 4,325 | 4,350 | 4,325 | 4,350 | +0.35% | 111,200 | 3346億2016万 | +0.42% | 26.3 | 2.71 |
| 12/25 | 4,335 | 4,340 | 4,330 | 4,335 | 0% | 33,900 | 3334億6630万 | +0.09% | 26.21 | 2.7 |
| 12/24 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 24,300 | 3334億6630万 | +0.09% | 26.21 | 2.7 |
| 12/23 | 4,335 | 4,335 | 4,330 | 4,335 | +0.12% | 57,400 | 3334億6630万 | +0.09% | 26.21 | 2.7 |
| 12/20 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 134,000 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/19 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 33,100 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/18 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 24,500 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/17 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 47,500 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/16 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 22,600 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/13 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 42,300 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/12 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 47,100 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/11 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 46,600 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/10 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 32,900 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/09 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 17,300 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/06 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 37,200 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/05 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 25,300 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/04 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 49,500 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/03 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 22,200 | 3330億8168万 | -0.02% | 26.18 | 2.69 |
| 12/02 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 25,800 | 3330億8168万 | -0.05% | 26.18 | 2.69 |
| 11/29 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 257,000 | 3330億8168万 | -0.05% | 26.18 | 2.69 |
| 11/28 | 4,335 | 4,335 | 4,325 | 4,330 | 0% | 993,000 | 3330億8168万 | -0.05% | 26.18 | 2.69 |
| 11/27 | 4,335 | 4,335 | 4,330 | 4,330 | -0.12% | 40,800 | 3330億8168万 | -0.07% | 26.18 | 2.69 |
| 11/26 | 4,330 | 4,335 | 4,330 | 4,335 | +0.12% | 42,900 | 3334億6630万 | +0.05% | 26.21 | 2.7 |
| 11/25 | 4,335 | 4,335 | 4,330 | 4,330 | -0.12% | 106,400 | 3330億8168万 | -0.09% | 26.18 | 2.69 |
| 11/22 | 4,335 | 4,335 | 4,330 | 4,335 | +0.12% | 30,900 | 3334億6630万 | +0.02% | 26.21 | 2.7 |
| 11/21 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 52,100 | 3330億8168万 | -0.12% | 26.18 | 2.69 |
| 11/20 | 4,330 | 4,335 | 4,330 | 4,330 | -0.12% | 36,600 | 3330億8168万 | -0.12% | 26.18 | 2.69 |
| 11/19 | 4,330 | 4,335 | 4,330 | 4,335 | +0.12% | 63,100 | 3334億6630万 | -0.02% | 26.21 | 2.7 |
| 11/18 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 39,300 | 3330億8168万 | -0.16% | 26.18 | 2.69 |
| 11/15 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 80,600 | 3330億8168万 | -0.18% | 26.18 | 2.69 |
| 11/14 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 202,100 | 3330億8168万 | -0.21% | 26.18 | 2.69 |
| 11/13 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 44,200 | 3330億8168万 | -0.23% | 26.18 | 2.69 |
| 11/12 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 86,300 | 3330億8168万 | -0.25% | 26.18 | 2.69 |
| 11/11 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 106,600 | 3330億8168万 | -0.28% | 26.18 | 2.69 |
| 11/08 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 160,900 | 3330億8168万 | -0.3% | 26.18 | 2.69 |
| 11/07 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 419,400 | 3330億8168万 | -0.32% | 26.18 | 2.69 |
| 11/06 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 107,800 | 3330億8168万 | -0.32% | 26.18 | 2.69 |
| 11/05 | 4,330 | 4,335 | 4,325 | 4,330 | 0% | 2,244,500 | 3330億8168万 | -0.35% | 26.18 | 2.69 |
| 11/01 | 4,330 | 4,335 | 4,325 | 4,330 | 0% | 281,900 | 3330億8168万 | -0.37% | 26.18 | 2.69 |
| 10/31 | 4,340 | 4,350 | 4,330 | 4,330 | -0.23% | 216,700 | 3330億8168万 | -0.39% | 26.18 | 2.69 |
| 10/30 | 4,340 | 4,350 | 4,335 | 4,340 | +0.12% | 183,900 | 3338億5092万 | -0.18% | 26.24 | 2.7 |
| 10/29 | 4,345 | 4,345 | 4,335 | 4,335 | -0.12% | 87,400 | 3334億6630万 | -0.3% | 26.21 | 2.7 |
| 10/28 | 4,345 | 4,350 | 4,340 | 4,340 | 0% | 100,700 | 3338億5092万 | -0.18% | 26.24 | 2.7 |
| 10/25 | 4,345 | 4,350 | 4,340 | 4,340 | 0% | 875,100 | 3338億5092万 | -0.18% | 26.24 | 2.7 |
| 10/24 | 4,345 | 4,350 | 4,340 | 4,340 | 0% | 173,300 | 3338億5092万 | -0.21% | 26.24 | 2.7 |
| 10/23 | 4,345 | 4,350 | 4,340 | 4,340 | -0.12% | 317,000 | 3338億5092万 | -0.21% | 26.24 | 2.7 |
| 10/22 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 347,900 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 10/21 | 4,345 | 4,350 | 4,345 | 4,345 | 0% | 281,100 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 10/18 | 4,350 | 4,350 | 4,345 | 4,345 | 0% | 71,100 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 10/17 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 366,300 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 10/16 | 4,355 | 4,360 | 4,345 | 4,345 | -0.23% | 351,500 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 10/15 | 4,360 | 4,360 | 4,355 | 4,355 | -0.11% | 143,400 | 3350億478万 | +0.14% | 26.33 | 2.71 |
| 10/11 | 4,355 | 4,360 | 4,350 | 4,360 | +0.23% | 215,200 | 3353億8940万 | +0.25% | 26.36 | 2.71 |
| 10/10 | 4,350 | 4,355 | 4,350 | 4,350 | 0% | 253,100 | 3346億2016万 | +0.05% | 26.3 | 2.71 |
| 10/09 | 4,355 | 4,355 | 4,350 | 4,350 | -0.11% | 171,400 | 3346億2016万 | +0.05% | 26.3 | 2.71 |
| 10/08 | 4,350 | 4,355 | 4,350 | 4,355 | 0% | 119,400 | 3350億478万 | +0.16% | 26.33 | 2.71 |
| 10/07 | 4,355 | 4,355 | 4,350 | 4,355 | +0.11% | 96,000 | 3350億478万 | +0.16% | 26.33 | 2.71 |
| 10/04 | 4,355 | 4,360 | 4,350 | 4,350 | 0% | 173,700 | 3346億2016万 | +0.05% | 26.3 | 2.71 |
| 10/03 | 4,355 | 4,360 | 4,350 | 4,350 | -0.11% | 217,700 | 3346億2016万 | +0.05% | 26.3 | 2.71 |
| 10/02 | 4,350 | 4,355 | 4,345 | 4,355 | +0.23% | 352,500 | 3350億478万 | +0.18% | 26.33 | 2.71 |
| 10/01 | 4,365 | 4,370 | 4,345 | 4,345 | 0% | 591,800 | 3342億3554万 | -0.05% | 26.27 | 2.7 |
| 09/30 | 4,360 | 4,365 | 4,345 | 4,345 | -0.46% | 114,700 | 3342億3554万 | -0.07% | 26.27 | 2.7 |
| 09/27 | 4,355 | 4,380 | 4,340 | 4,365 | +0.23% | 563,600 | 3357億7402万 | +0.34% | 26.39 | 2.71 |
| 09/26 | 4,350 | 4,365 | 4,340 | 4,355 | +0.35% | 257,700 | 3350億478万 | +0.14% | 26.33 | 2.71 |
| 09/25 | 4,350 | 4,350 | 4,340 | 4,340 | -0.12% | 85,300 | 3338億5092万 | -0.21% | 26.24 | 2.7 |
| 09/24 | 4,345 | 4,355 | 4,340 | 4,345 | +0.12% | 174,700 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 09/20 | 4,350 | 4,360 | 4,340 | 4,340 | -0.12% | 211,300 | 3338億5092万 | -0.21% | 26.24 | 2.7 |
| 09/19 | 4,350 | 4,380 | 4,340 | 4,345 | -0.11% | 302,200 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 09/18 | 4,355 | 4,360 | 4,340 | 4,350 | -0.11% | 235,800 | 3346億2016万 | +0.02% | 26.3 | 2.7 |
| 09/17 | 4,350 | 4,355 | 4,345 | 4,355 | +0.35% | 125,100 | 3350億478万 | +0.14% | 26.33 | 2.71 |
| 09/13 | 4,345 | 4,350 | 4,340 | 4,340 | -0.12% | 106,800 | 3338億5092万 | -0.21% | 26.24 | 2.7 |
| 09/12 | 4,350 | 4,350 | 4,340 | 4,345 | 0% | 110,900 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 09/11 | 4,345 | 4,350 | 4,340 | 4,345 | +0.12% | 188,100 | 3342億3554万 | -0.09% | 26.27 | 2.7 |
| 09/10 | 4,345 | 4,355 | 4,340 | 4,340 | 0% | 262,000 | 3338億5092万 | +0.05% | 26.24 | 2.7 |
| 09/09 | 4,350 | 4,350 | 4,340 | 4,340 | -0.12% | 548,100 | 3338億5092万 | +0.95% | 26.24 | 2.7 |
| 09/06 | 4,350 | 4,355 | 4,345 | 4,345 | -0.23% | 163,600 | 3342億3554万 | +1.64% | 26.27 | 2.7 |
| 09/05 | 4,355 | 4,355 | 4,345 | 4,355 | +0.23% | 221,000 | 3350億478万 | +2.28% | 26.33 | 2.71 |
| 09/04 | 4,350 | 4,360 | 4,345 | 4,345 | 0% | 283,400 | 3342億3554万 | +2.4% | 26.27 | 2.7 |
| 09/03 | 4,350 | 4,355 | 4,345 | 4,345 | 0% | 94,900 | 3342億3554万 | +2.77% | 26.27 | 2.7 |
| 09/02 | 4,355 | 4,360 | 4,345 | 4,345 | -0.46% | 154,000 | 3342億3554万 | +3.06% | 26.27 | 2.7 |
| 08/30 | 4,345 | 4,370 | 4,345 | 4,365 | +0.46% | 280,800 | 3357億7402万 | +3.88% | 26.39 | 2.71 |
| 08/29 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 106,800 | 3342億3554万 | +3.85% | 26.27 | 2.7 |
| 08/28 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 421,500 | 3342億3554万 | +4.25% | 26.27 | 2.7 |
| 08/27 | 4,345 | 4,350 | 4,340 | 4,345 | +0.12% | 130,300 | 3342億3554万 | +4.52% | 26.27 | 2.7 |
| 08/26 | 4,360 | 4,365 | 4,340 | 4,340 | -0.57% | 363,600 | 3338億5092万 | +4.73% | 26.24 | 2.7 |
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 | |
| 2007年 3月期 | 727 4/13 | 484 9/25 | 2,679,000 4/13 | - | - | +12.9% 10/16 | -13.8% 6/8 |
| 2008年 3月期 | 678 7/20 | 429 1/28 | 642,000 7/24 | - | - | +14.48% 2/18 | -16.42% 1/28 |
| 2009年 3月期 | 677 9/19 | 246 3/10 | 339,000 9/19 | - | - | +20.01% 3/27 | -29.85% 10/27 |
| 2010年 3月期 | 553 3/31 | 356 4/9 | 228,000 6/22 | 425億3897万 | - | +13.99% 5/12 | -7.84% 9/18 |
| 2011年 3月期 | 603 5/13 | 280 3/15 | 306,000 10/8 | 463億8517万 | 215億3872万 | +10.36% 12/17 | -21.43% 3/15 |
| 2012年 3月期 | 527 3/30 | 330 5/31 5/30 | 189,000 3/28 | 405億3894万 | 253億8492万 | +16.2% 3/27 | -9.6% 5/7 |
| 2013年 3月期 | 644 3/29 | 388 5/18 | 181,000 3/8 | 495億3905万 | 298億4651万 | +9.35% 1/25 7/10 | -14.52% 5/16 |
| 2014年 3月期 | 812 3/31 | 592 6/7 | 698,000 9/9 | 624億6243万 | 455億3900万 | +13.66% 3/31 | -12.7% 2/4 |
| 2015年 3月期 | 1,554 3/13 | 752 5/8 5/7 | 199,000 10/31 | 1195億4016万 | 578億4698万 | +17.21% 11/14 | -7.14% 1/16 |
| 2016年 3月期 | 2,055 6/4 | 1,359 12/21 | 583,200 1/12 | 1580億7918万 | 1045億3995万 | +15.82% 2/1 | -12.53% 8/25 |
| 2017年 3月期 | 1,674 4/1 | 1,028 8/23 | 756,500 11/2 | 1287億7107万 | 790億7805万 | +14.71% 9/23 | -15.99% 6/24 |
| 2018年 3月期 | 2,062 1/30 | 1,250 4/14 | 881,900 10/30 | 1586億1765万 | 961億5522万 | +17.31% 12/11 | -17.79% 2/7 |
| 2019年 3月期 | 3,015 3/28 | 1,617 4/3 | 1,823,900 10/15 | 2319億2639万 | 1243億8639万 | +46.21% 2/1 | -21.17% 12/25 |
| 2020年 3月期 | 3,000 4/1 | 950 3/13 | 1,105,400 11/7 | 2307億7252万 | 730億7796万 | +22.52% 12/6 | -32.5% 3/16 |
| 2021年 3月期 | 1,998 3/19 | 1,142 4/6 | 488,200 7/16 | 1536億9450万 | 878億4740万 | +19.77% 6/3 | -9.06% 6/29 |
| 2022年 3月期 | 5,120 11/18 | 1,778 4/21 | 1,328,600 6/29 | 3938億5178万 | 1367億7118万 | +27.09% 6/17 | -17.7% 2/21 |
| 2023年 3月期 | 4,200 3/9 | 2,046 5/12 | 1,109,000 5/12 | 3230億8153万 | 1573億8686万 | +25.95% 6/9 | -14.85% 5/11 |
| 2024年 3月期 | 4,540 11/15 | 3,060 2/15 | 1,767,500 11/7 | 3492億3575万 | 2353億8797万 | +13.7% 10/2 | -12.35% 2/15 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -55%（0.45倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- 0%（1倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -65%（0.35倍）
- 2003/12/30 vs 2002/12/30
- 213%（3.13倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 138%（2.38倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16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。
