株価チャート
株価
2/6
- 前日 (2/5)
- 2,537
- 始値
- 2,537
- 高値
- 2,568
- 安値
- 2,537
- 終値 +0.24%
- 2,543
- 出来高 -9.4%
- 362,500
乖離率
- 株価(5日)
移動平均値 - -0.63%
2,559 - 株価(25日)
移動平均値 - +0.39%
2,533 - 出来高(5日)
移動平均値 - -27.03%
496,800
2024/09/09~2025/02/06
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 | ||||||||||
02/06 | 2,537 | 2,568 | 2,537 | 2,543 | +0.24% | 362,500 | 5306億2344万 | +0.39% | 17.94 | 1.87 |
02/05 | 2,545 | 2,555 | 2,535 | 2,537 | -0.39% | 400,100 | 5293億7147万 | +0.2% | 17.9 | 1.86 |
02/04 | 2,592 | 2,598 | 2,545 | 2,547 | -1.01% | 464,700 | 5314億5808万 | +0.71% | 17.97 | 1.87 |
02/03 | 2,567 | 2,582 | 2,551 | 2,573 | -0.77% | 742,500 | 5368億8325万 | +1.82% | 18.16 | 1.89 |
01/31 | 2,610 | 2,615 | 2,585 | 2,593 | -0.65% | 514,200 | 5410億5646万 | +2.69% | 18.3 | 1.9 |
01/30 | 2,620 | 2,622 | 2,597 | 2,610 | -0.19% | 539,100 | 5446億368万 | +3.49% | 18.42 | 1.92 |
01/29 | 2,608 | 2,628 | 2,602 | 2,615 | +0.27% | 470,800 | 5456億4699万 | +3.85% | 18.45 | 1.92 |
01/28 | 2,592 | 2,627 | 2,590 | 2,608 | +0.85% | 706,200 | 5441億8636万 | +3.74% | 18.4 | 1.91 |
01/27 | 2,576 | 2,586 | 2,559 | 2,586 | +1.57% | 658,100 | 5395億9583万 | +2.99% | 18.25 | 1.9 |
01/24 | 2,550 | 2,570 | 2,544 | 2,546 | +0.12% | 353,100 | 5312億4942万 | +1.47% | 17.97 | 1.87 |
01/23 | 2,503 | 2,547 | 2,500 | 2,543 | +1.11% | 467,200 | 5306億2344万 | +1.4% | 17.94 | 1.87 |
01/22 | 2,524 | 2,534 | 2,505 | 2,515 | -0.83% | 441,100 | 5247億8094万 | +0.24% | 17.75 | 1.85 |
01/21 | 2,539 | 2,540 | 2,517 | 2,536 | +0.67% | 385,700 | 5291億6281万 | +1.08% | 17.9 | 1.86 |
01/20 | 2,515 | 2,526 | 2,509 | 2,519 | +1.04% | 329,300 | 5256億1559万 | +0.4% | 17.78 | 1.85 |
01/17 | 2,485 | 2,503 | 2,478 | 2,493 | -0.2% | 436,300 | 5201億9041万 | -0.64% | 17.59 | 1.83 |
01/16 | 2,511 | 2,535 | 2,491 | 2,498 | -0.04% | 544,700 | 5212億3372万 | -0.48% | 17.63 | 1.83 |
01/15 | 2,505 | 2,514 | 2,492 | 2,499 | +0.85% | 599,000 | 5214億4238万 | -0.44% | 17.63 | 1.83 |
01/14 | 2,504 | 2,506 | 2,468 | 2,478 | -0.32% | 689,500 | 5170億6051万 | -1.24% | 17.49 | 1.82 |
01/10 | 2,499 | 2,505 | 2,481 | 2,486 | +0.32% | 856,400 | 5187億2979万 | -0.92% | 17.54 | 1.82 |
01/09 | 2,483 | 2,496 | 2,476 | 2,478 | -0.56% | 417,200 | 5170億6051万 | -1.16% | 17.49 | 1.82 |
01/08 | 2,500 | 2,504 | 2,487 | 2,492 | -0.4% | 538,500 | 5199億8175万 | -0.52% | 17.58 | 1.83 |
01/07 | 2,485 | 2,517 | 2,462 | 2,502 | +0.28% | 607,500 | 5220億6836万 | 0% | 17.66 | 1.84 |
01/06 | 2,511 | 2,522 | 2,487 | 2,495 | -0.8% | 623,700 | 5206億774万 | -0.12% | 17.61 | 1.83 |
2024 | ||||||||||
12/30 | 2,529 | 2,546 | 2,506 | 2,515 | -0.55% | 515,400 | 5247億8094万 | +0.8% | 17.75 | 1.85 |
12/27 | 2,513 | 2,529 | 2,499 | 2,529 | +0.96% | 566,900 | 5277億219万 | +1.48% | 17.85 | 1.86 |
12/26 | 2,482 | 2,505 | 2,470 | 2,505 | +1.17% | 501,300 | 5226億9434万 | +0.72% | 17.68 | 1.84 |
12/25 | 2,491 | 2,493 | 2,465 | 2,476 | -0.56% | 366,700 | 5166億4319万 | -0.28% | 17.47 | 1.82 |
12/24 | 2,517 | 2,517 | 2,490 | 2,490 | -0.99% | 253,000 | 5195億6443万 | +0.4% | 17.57 | 1.83 |
12/23 | 2,519 | 2,530 | 2,510 | 2,515 | +0.24% | 441,000 | 5247億8094万 | +1.58% | 17.75 | 1.85 |
12/20 | 2,526 | 2,544 | 2,507 | 2,509 | -0.24% | 876,400 | 5235億2898万 | +1.54% | 17.7 | 1.84 |
12/19 | 2,511 | 2,526 | 2,505 | 2,515 | -0.32% | 533,300 | 5247億8094万 | +2.03% | 17.75 | 1.85 |
12/18 | 2,501 | 2,538 | 2,499 | 2,523 | -0.12% | 832,200 | 5264億5023万 | +2.6% | 17.8 | 1.85 |
12/17 | 2,550 | 2,572 | 2,524 | 2,526 | -0.75% | 779,100 | 5270億7621万 | +2.98% | 17.82 | 1.85 |
12/16 | 2,539 | 2,550 | 2,529 | 2,545 | +0.63% | 496,300 | 5310億4076万 | +3.96% | 17.96 | 1.87 |
12/13 | 2,532 | 2,571 | 2,500 | 2,529 | -1.17% | 1,037,300 | 5277億219万 | +3.56% | 17.85 | 1.86 |
12/12 | 2,540 | 2,577 | 2,540 | 2,559 | +1.51% | 900,800 | 5339億6200万 | +5.01% | 18.06 | 1.88 |
12/11 | 2,536 | 2,539 | 2,503 | 2,521 | -0.16% | 769,500 | 5260億3291万 | +3.7% | 17.79 | 1.85 |
12/10 | 2,528 | 2,534 | 2,485 | 2,525 | +0.08% | 711,800 | 5268億6755万 | +4.04% | 17.82 | 1.85 |
12/09 | 2,515 | 2,533 | 2,504 | 2,523 | +0.52% | 679,400 | 5264億5023万 | +4.21% | 17.8 | 1.85 |
12/06 | 2,505 | 2,513 | 2,489 | 2,510 | +0.68% | 724,000 | 5237億3764万 | +3.89% | 17.71 | 1.84 |
12/05 | 2,498 | 2,509 | 2,489 | 2,493 | -0.2% | 813,600 | 5201億9041万 | +3.36% | 17.59 | 1.83 |
12/04 | 2,456 | 2,508 | 2,454 | 2,498 | +1.34% | 845,800 | 5212億3372万 | +3.74% | 17.63 | 1.83 |
12/03 | 2,433 | 2,475 | 2,433 | 2,465 | +0.9% | 1,098,000 | 5143億4792万 | +2.54% | 17.39 | 1.81 |
12/02 | 2,418 | 2,450 | 2,406 | 2,443 | +1.03% | 637,400 | 5097億5739万 | +1.79% | 17.24 | 1.79 |
11/29 | 2,420 | 2,429 | 2,418 | 2,418 | -0.25% | 763,300 | 5045億4088万 | +0.88% | 17.06 | 1.78 |
11/28 | 2,402 | 2,432 | 2,400 | 2,424 | +0.92% | 414,000 | 5057億9285万 | +1.21% | 17.11 | 1.78 |
11/27 | 2,417 | 2,421 | 2,395 | 2,402 | -1.07% | 597,900 | 5012億232万 | +0.38% | 16.95 | 1.76 |
11/26 | 2,420 | 2,450 | 2,418 | 2,428 | +0.33% | 607,400 | 5066億2749万 | +1.51% | 17.13 | 1.78 |
11/25 | 2,444 | 2,460 | 2,420 | 2,420 | +0.08% | 1,085,900 | 5049億5820万 | +1.21% | 17.08 | 1.78 |
11/22 | 2,398 | 2,429 | 2,398 | 2,418 | +0.92% | 494,700 | 5045億4088万 | +1.13% | 17.06 | 1.78 |
11/21 | 2,404 | 2,422 | 2,396 | 2,396 | -0.7% | 497,700 | 4999億5035万 | +0.21% | 16.91 | 1.76 |
11/20 | 2,387 | 2,426 | 2,387 | 2,413 | +0.88% | 932,900 | 5034億9758万 | +0.79% | 17.03 | 1.77 |
11/19 | 2,397 | 2,418 | 2,384 | 2,392 | +0.72% | 779,900 | 4991億1571万 | -0.08% | 16.88 | 1.76 |
11/18 | 2,364 | 2,408 | 2,363 | 2,375 | +0.3% | 930,200 | 4955億6849万 | -0.84% | 16.76 | 1.74 |
11/15 | 2,363 | 2,406 | 2,363 | 2,368 | +0.72% | 806,600 | 4941億786万 | -1.17% | 16.71 | 1.74 |
11/14 | 2,370 | 2,394 | 2,348 | 2,351 | -0.97% | 866,200 | 4905億6064万 | -1.92% | 16.59 | 1.73 |
11/13 | 2,365 | 2,486 | 2,351 | 2,374 | -1.62% | 1,750,800 | 4953億5982万 | -1.04% | 16.75 | 1.74 |
11/12 | 2,384 | 2,415 | 2,382 | 2,413 | +0.63% | 938,900 | 5034億9758万 | +0.54% | 17.03 | 1.77 |
11/11 | 2,380 | 2,398 | 2,370 | 2,398 | +0.04% | 468,000 | 5003億6767万 | -0.08% | 16.92 | 1.76 |
11/08 | 2,433 | 2,439 | 2,386 | 2,397 | -0.75% | 875,000 | 5001億5901万 | -0.08% | 16.91 | 1.76 |
11/07 | 2,431 | 2,433 | 2,386 | 2,415 | +0.42% | 609,000 | 5039億1490万 | +0.75% | 17.04 | 1.77 |
11/06 | 2,408 | 2,444 | 2,399 | 2,405 | +0.84% | 736,200 | 5018億2830万 | +0.38% | 16.97 | 1.77 |
11/05 | 2,405 | 2,405 | 2,374 | 2,385 | -0.17% | 523,600 | 4976億5509万 | -0.42% | 16.83 | 1.75 |
11/01 | 2,373 | 2,403 | 2,361 | 2,389 | -0.83% | 360,800 | 4984億8973万 | -0.38% | 16.86 | 1.75 |
10/31 | 2,414 | 2,415 | 2,396 | 2,409 | +0.21% | 406,300 | 5026億6294万 | +0.29% | 17 | 1.77 |
10/30 | 2,397 | 2,411 | 2,385 | 2,404 | +0.29% | 545,700 | 5016億1964万 | 0% | 16.96 | 1.76 |
10/29 | 2,386 | 2,404 | 2,369 | 2,397 | +1.14% | 333,200 | 5001億5901万 | -0.37% | 16.91 | 1.76 |
10/28 | 2,354 | 2,382 | 2,344 | 2,370 | +0.47% | 435,400 | 4945億2518万 | -1.62% | 16.72 | 1.74 |
10/25 | 2,351 | 2,369 | 2,343 | 2,359 | -0.51% | 415,700 | 4922億2992万 | -2.28% | 16.65 | 1.73 |
10/24 | 2,359 | 2,389 | 2,355 | 2,371 | 0% | 495,300 | 4947億3384万 | -1.98% | 16.73 | 1.74 |
10/23 | 2,382 | 2,399 | 2,359 | 2,371 | -0.63% | 321,500 | 4947億3384万 | -2.19% | 16.73 | 1.74 |
10/22 | 2,400 | 2,400 | 2,363 | 2,386 | -0.71% | 458,900 | 4978億6375万 | -1.77% | 16.84 | 1.75 |
10/21 | 2,425 | 2,429 | 2,403 | 2,403 | -0.91% | 339,900 | 5014億1098万 | -1.31% | 16.96 | 1.76 |
10/18 | 2,425 | 2,448 | 2,414 | 2,425 | +0.25% | 540,600 | 5060億151万 | -0.57% | 17.11 | 1.78 |
10/17 | 2,459 | 2,460 | 2,419 | 2,419 | -1.27% | 808,500 | 5047億4954万 | -1.02% | 17.07 | 1.78 |
10/16 | 2,412 | 2,453 | 2,402 | 2,450 | +1.53% | 827,600 | 5112億1802万 | +0.08% | 17.29 | 1.8 |
10/15 | 2,421 | 2,430 | 2,413 | 2,413 | -0.25% | 506,900 | 5034億9758万 | -1.51% | 17.03 | 1.77 |
10/11 | 2,430 | 2,430 | 2,401 | 2,419 | +0.5% | 593,700 | 5047億4954万 | -1.35% | 17.07 | 1.78 |
10/10 | 2,416 | 2,429 | 2,404 | 2,407 | +0.33% | 431,600 | 5022億4562万 | -1.88% | 16.99 | 1.77 |
10/09 | 2,421 | 2,423 | 2,399 | 2,399 | +0.21% | 638,300 | 5005億7634万 | -2.4% | 16.93 | 1.76 |
10/08 | 2,385 | 2,397 | 2,380 | 2,394 | -0.66% | 405,900 | 4995億3303万 | -2.72% | 16.89 | 1.76 |
10/07 | 2,434 | 2,434 | 2,410 | 2,410 | +0.12% | 699,900 | 5028億7160万 | -2.19% | 17.01 | 1.77 |
10/04 | 2,368 | 2,407 | 2,368 | 2,407 | +1.35% | 681,300 | 5022億4562万 | -2.43% | 16.99 | 1.77 |
10/03 | 2,392 | 2,403 | 2,375 | 2,375 | +0.98% | 724,200 | 4955億6849万 | -3.89% | 16.76 | 1.74 |
10/02 | 2,370 | 2,374 | 2,341 | 2,352 | -1.22% | 680,700 | 4907億6930万 | -5.05% | 16.6 | 1.73 |
10/01 | 2,401 | 2,404 | 2,365 | 2,381 | -0.42% | 799,700 | 4968億2045万 | -3.99% | 16.8 | 1.75 |
09/30 | 2,320 | 2,403 | 2,315 | 2,391 | -2.41% | 992,900 | 4989億705万 | -3.67% | 16.87 | 1.76 |
09/27 | 2,446 | 2,453 | 2,419 | 2,450 | -1.45% | 1,030,200 | 5112億1802万 | -1.25% | 17.29 | 1.8 |
09/26 | 2,465 | 2,486 | 2,449 | 2,486 | +1.26% | 840,700 | 5187億2979万 | +0.32% | 17.54 | 1.83 |
09/25 | 2,465 | 2,479 | 2,441 | 2,455 | -0.41% | 545,800 | 5122億6132万 | -0.77% | 17.32 | 1.81 |
09/24 | 2,500 | 2,504 | 2,465 | 2,465 | -0.16% | 775,000 | 5143億4792万 | -0.2% | 17.39 | 1.81 |
09/20 | 2,523 | 2,529 | 2,465 | 2,469 | -1.12% | 869,600 | 5151億8256万 | +0.16% | 17.42 | 1.82 |
09/19 | 2,511 | 2,534 | 2,497 | 2,497 | +0.4% | 560,600 | 5210億2506万 | +1.55% | 17.62 | 1.84 |
09/18 | 2,498 | 2,511 | 2,456 | 2,487 | +0.16% | 552,600 | 5189億3845万 | +1.43% | 17.55 | 1.83 |
09/17 | 2,516 | 2,528 | 2,470 | 2,483 | -0.56% | 799,300 | 5181億381万 | +1.6% | 17.52 | 1.83 |
09/13 | 2,544 | 2,546 | 2,492 | 2,497 | -1.5% | 953,700 | 5210億2506万 | +2.55% | 17.62 | 1.84 |
09/12 | 2,550 | 2,568 | 2,531 | 2,535 | +0.72% | 853,200 | 5289億5415万 | +4.45% | 17.89 | 1.87 |
09/11 | 2,536 | 2,548 | 2,494 | 2,517 | -1.33% | 996,700 | 5251億9826万 | +4.09% | 17.76 | 1.85 |
09/10 | 2,538 | 2,584 | 2,531 | 2,551 | +1.59% | 922,200 | 5322億9272万 | +5.94% | 18 | 1.88 |
09/09 | 2,453 | 2,523 | 2,450 | 2,511 | +0.56% | 826,700 | 5239億4630万 | +5.15% | 17.72 | 1.85 |
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 | 2,490 4/12 4/11 | 1,327 11/10 | 10,764,200 11/6 | - | - | +13.68% 8/16 | -18.58% 11/9 |
2008年 3月期 | 1,560 6/29 | 863 1/23 | 10,173,800 10/30 | - | - | +16.09% 2/28 | -16.53% 1/22 |
2009年 3月期 | 1,134 4/2 | 392 3/3 | 7,757,400 6/13 | - | - | +24.76% 3/24 | -29.88% 10/10 |
2010年 3月期 | 747 8/5 | 469 11/30 | 8,963,800 11/2 | - | - | +20.44% 6/15 | -11.62% 10/8 |
2011年 3月期 | 790 2/14 4/26 | 500 3/17 | 7,196,700 3/22 | 2517億4172万 | 1593億3020万 | +11.97% 10/8 | -28.42% 3/15 |
2012年 3月期 | 714 3/14 | 514 4/6 4/5 | 4,908,500 12/9 | 2275億2353万 | 1637億9145万 | +9.89% 3/9 | -8.33% 11/25 |
2013年 3月期 | 1,043 3/26 3/25 | 516 10/11 | 4,952,400 3/8 | 3323億6281万 | 1644億2877万 | +22.24% 4/8 | -10.48% 5/16 |
2014年 3月期 | 1,213 4/9 | 818 3/3 | 4,450,400 4/5 | 3865億3508万 | 2606億6422万 | +14.72% 7/11 | -17.44% 6/13 |
2015年 3月期 | 1,479 3/10 | 788 10/17 | 11,627,000 2/12 | 4712億9875万 | 2511億440万 | +21.94% 11/14 | -10.43% 10/17 |
2016年 3月期 | 2,072 12/18 | 1,273 5/7 | 6,110,900 11/9 | 5773億8438万 | 3547億3471万 | +14.7% 11/24 | -17.42% 2/12 |
2017年 3月期 | 1,852 12/20 | 1,249 8/31 | 4,246,700 2/3 | 4327億3909万 | 3480億4686万 | +14.44% 12/16 | -12.69% 6/24 |
2018年 3月期 | 2,170 3/30 | 1,442 4/6 | 6,854,100 5/12 | 5070億4310万 | 3369億3832万 | +11.18% 4/9 | -8.52% 2/6 |
2019年 3月期 | 2,861 9/28 | 1,929 3/8 | 3,864,500 10/19 | 6398億9245万 | 4314億4094万 | +11.33% 3/26 | -11.2% 12/25 |
2020年 3月期 | 2,795 1/10 | 1,607 3/13 | 3,128,300 8/8 | 6251億3086万 | 3594億2229万 | +9.86% 9/13 | -24.54% 3/13 |
2021年 3月期 | 2,317 3/22 | 1,514 4/6 | 2,890,000 8/7 | 5182億2118万 | 3386億2187万 | +18.73% 6/5 | -15.21% 7/31 |
2022年 3月期 | 2,413 11/16 | 1,832 8/20 | 14,797,500 5/27 | 5396億9258万 | 4097億4588万 | +9.78% 9/14 | -10.09% 12/2 |
2023年 3月期 | 2,581 10/18 | 1,956 3/24 | 3,245,400 2/8 | 5385億5253万 | 4081億3977万 | +7.97% 5/18 | -8.81% 11/15 |
2024年 3月期 | 2,628 9/15 | 2,025 4/6 | 5,226,500 5/10 | 5483億5957万 | 4225億3734万 | +17.96% 5/10 | -8.93% 10/4 |
最新 | 2,543 2025/2/6 | 362,500 | 5306億2344万 | +0.39% 2,533 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 46%(1.46倍)
- 1986/12/27 vs 1985/12/28
- 84%(1.84倍)
- 1987/12/28 vs 1986/12/27
- 2%(1.02倍)
- 1988/12/28 vs 1987/12/28
- 5%(1.05倍)
- 1989/12/29 vs 1988/12/28
- 23%(1.23倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- -7%(0.93倍)
- 1992/12/30 vs 1991/12/30
- -43%(0.57倍)
- 1993/12/30 vs 1992/12/30
- 39%(1.39倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- 18%(1.18倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -3%(0.97倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 16%(1.16倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 69%(1.69倍)
- 2006/12/29 vs 2005/12/30
- -40%(0.6倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 11%(1.11倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 81%(1.81倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/12/30 vs 2023/12/29
- 6%(1.06倍)
- 2025/02/06 vs 2024/12/30
- 1%(1.01倍)
- 過去安値
392円(2009/03/03) - 549%(6.49倍)
2,543円(2/6)