株価チャート
株価
2/10
- 前日 (2/7)
- 3,285
- 始値
- 3,285
- 高値
- 3,285
- 安値
- 3,285
- 終値 ±0%
- 3,285
- 出来高 +43.18%
- 6,300
乖離率
- 株価(5日)
移動平均値 - +1.26%
3,244 - 株価(25日)
移動平均値 - +2.69%
3,199 - 出来高(5日)
移動平均値 - +95.65%
3,220
2024/08/13~2025/02/10
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 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 6,300 | 103億3461万 | +2.69% | 19.1 | 0.32 |
02/07 | 3,260 | 3,285 | 3,250 | 3,285 | +2.98% | 4,400 | 103億3461万 | +2.78% | 19.1 | 0.32 |
02/06 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 200 | 100億3574万 | -0.06% | 18.55 | 0.31 |
02/05 | 3,260 | 3,260 | 3,190 | 3,190 | -2.45% | 1,200 | 100億3574万 | -0.06% | 18.55 | 0.31 |
02/04 | 3,145 | 3,270 | 3,145 | 3,270 | +3.97% | 4,000 | 102億8742万 | +2.35% | 19.01 | 0.32 |
02/03 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 100 | 98億9417万 | -1.56% | 18.29 | 0.31 |
01/31 | 3,130 | 3,150 | 3,130 | 3,145 | 0% | 600 | 98億9417万 | -1.63% | 18.29 | 0.31 |
01/30 | 3,140 | 3,145 | 3,115 | 3,145 | +0.8% | 1,200 | 98億9417万 | -1.69% | 18.29 | 0.31 |
01/29 | 3,150 | 3,165 | 3,115 | 3,120 | -0.95% | 1,600 | 98億1552万 | -2.38% | 18.14 | 0.31 |
01/28 | 3,250 | 3,250 | 3,100 | 3,150 | -3.08% | 8,800 | 99億990万 | -1.5% | 18.31 | 0.31 |
01/27 | 3,250 | 3,250 | 3,250 | 3,250 | -1.52% | 2,300 | 102億2450万 | +1.63% | 18.9 | 0.32 |
01/24 | 3,295 | 3,300 | 3,295 | 3,300 | +0.15% | 1,700 | 103億8180万 | +3.32% | 19.19 | 0.32 |
01/23 | 3,295 | 3,295 | 3,295 | 3,295 | -0.15% | 500 | 103億6607万 | +3.45% | 19.16 | 0.32 |
01/22 | 3,300 | 3,300 | 3,300 | 3,300 | +4.27% | 1,400 | 103億8180万 | +3.81% | 19.19 | 0.32 |
01/21 | 3,225 | 3,225 | 3,165 | 3,165 | -1.86% | 400 | 99億5709万 | -0.16% | 18.4 | 0.31 |
01/17 | 3,170 | 3,225 | 3,170 | 3,225 | +1.26% | 200 | 101億4585万 | +1.86% | 18.75 | 0.32 |
01/16 | 3,185 | 3,185 | 3,185 | 3,185 | -1.7% | 100 | 100億2001万 | +0.76% | 18.52 | 0.31 |
01/15 | 3,185 | 3,240 | 3,185 | 3,240 | +1.73% | 600 | 101億9304万 | +2.66% | 18.84 | 0.32 |
01/14 | 3,185 | 3,185 | 3,185 | 3,185 | +0.79% | 200 | 100億2001万 | +1.14% | 18.52 | 0.31 |
01/10 | 3,145 | 3,160 | 3,145 | 3,160 | +0.48% | 200 | 99億4136万 | +0.51% | 18.37 | 0.31 |
01/06 | 3,150 | 3,150 | 3,100 | 3,145 | -1.1% | 2,300 | 98億9417万 | +0.13% | 18.29 | 0.31 |
2024 | ||||||||||
12/30 | 3,200 | 3,200 | 3,180 | 3,180 | +1.11% | 700 | 100億428万 | +1.27% | 18.49 | 0.31 |
12/26 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 200 | 98億9417万 | +0.26% | 18.29 | 0.31 |
12/25 | 3,140 | 3,190 | 3,140 | 3,145 | +0.16% | 1,000 | 98億9417万 | +0.38% | 18.29 | 0.31 |
12/24 | 3,130 | 3,140 | 3,130 | 3,140 | -1.72% | 600 | 98億7844万 | +0.29% | 18.26 | 0.31 |
12/23 | 3,195 | 3,195 | 3,195 | 3,195 | -0.16% | 200 | 100億5147万 | +2.11% | 18.58 | 0.31 |
12/20 | 3,190 | 3,200 | 3,190 | 3,200 | +0.31% | 1,100 | 100億6720万 | +2.4% | 18.6 | 0.31 |
12/19 | 3,255 | 3,260 | 3,190 | 3,190 | -2.15% | 600 | 100億3574万 | +2.21% | 18.55 | 0.31 |
12/18 | 3,260 | 3,260 | 3,250 | 3,260 | 0% | 3,400 | 102億5596万 | +4.62% | 18.95 | 0.32 |
12/16 | 3,185 | 3,260 | 3,185 | 3,260 | +2.03% | 2,000 | 102億5596万 | +4.89% | 18.95 | 0.32 |
12/13 | 3,190 | 3,210 | 3,185 | 3,195 | +0.16% | 1,900 | 100億5147万 | +3.1% | 18.58 | 0.31 |
12/12 | 3,155 | 3,190 | 3,155 | 3,190 | +3.4% | 1,100 | 100億3574万 | +3.07% | 18.55 | 0.31 |
12/11 | 3,155 | 3,155 | 3,085 | 3,085 | -2.22% | 200 | 97億541万 | -0.23% | 17.94 | 0.3 |
12/10 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 300 | 99億2563万 | +2.04% | 18.34 | 0.31 |
12/09 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 200 | 99億2563万 | +2.14% | 18.34 | 0.31 |
12/06 | 3,085 | 3,155 | 3,085 | 3,155 | +2.44% | 1,700 | 99億2563万 | +2.2% | 18.34 | 0.31 |
12/05 | 3,080 | 3,080 | 3,080 | 3,080 | -1.6% | 100 | 96億8968万 | -0.26% | 17.91 | 0.3 |
11/29 | 3,130 | 3,130 | 3,130 | 3,130 | +1.62% | 200 | 98億4698万 | +1.36% | 18.2 | 0.31 |
11/28 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 96億8968万 | -0.19% | 17.91 | 0.3 |
11/26 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 96億8968万 | -0.13% | 17.91 | 0.3 |
11/25 | 3,150 | 3,150 | 3,080 | 3,080 | +0.49% | 400 | 96億8968万 | -0.1% | 17.91 | 0.3 |
11/21 | 3,065 | 3,065 | 3,065 | 3,065 | +0.16% | 100 | 96億4249万 | -0.55% | 17.82 | 0.3 |
11/20 | 3,060 | 3,060 | 3,060 | 3,060 | -0.65% | 100 | 96億2676万 | -0.75% | 17.79 | 0.3 |
11/19 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 100 | 96億8968万 | -0.13% | 17.91 | 0.3 |
11/18 | 3,080 | 3,080 | 3,080 | 3,080 | -1.28% | 100 | 96億8968万 | -0.16% | 17.91 | 0.3 |
11/13 | 3,050 | 3,120 | 3,050 | 3,120 | +0.65% | 200 | 98億1552万 | +1.1% | 18.14 | 0.31 |
11/12 | 3,095 | 3,100 | 3,095 | 3,100 | +1.64% | 300 | 97億5260万 | +0.45% | 18.02 | 0.3 |
11/11 | 3,095 | 3,095 | 3,050 | 3,050 | -1.45% | 200 | 95億9530万 | -1.2% | 17.73 | 0.3 |
11/08 | 3,095 | 3,095 | 3,095 | 3,095 | 0% | 400 | 97億3687万 | +0.1% | 17.99 | 0.3 |
11/07 | 3,095 | 3,095 | 3,095 | 3,095 | +0.16% | 100 | 97億3687万 | 0% | 17.99 | 0.3 |
11/06 | 3,090 | 3,090 | 3,090 | 3,090 | -0.32% | 200 | 97億2114万 | -0.26% | 17.97 | 0.3 |
11/01 | 3,100 | 3,100 | 3,100 | 3,100 | +1.47% | 100 | 97億5260万 | -0.03% | 18.02 | 0.3 |
10/31 | 3,055 | 3,055 | 3,055 | 3,055 | -0.16% | 100 | 96億1103万 | -1.55% | 17.76 | 0.3 |
10/30 | 3,055 | 3,060 | 3,055 | 3,060 | +0.49% | 300 | 96億2676万 | -1.48% | 17.79 | 0.3 |
10/28 | 3,025 | 3,045 | 3,025 | 3,045 | -1.62% | 2,500 | 95億7957万 | -2.12% | 17.7 | 0.3 |
10/25 | 3,090 | 3,095 | 3,070 | 3,095 | -0.32% | 300 | 97億3687万 | -0.67% | 17.99 | 0.3 |
10/24 | 3,105 | 3,105 | 3,105 | 3,105 | +0.32% | 200 | 97億6833万 | -0.45% | 18.05 | 0.31 |
10/22 | 3,070 | 3,095 | 3,070 | 3,095 | +0.49% | 300 | 97億3687万 | -0.9% | 17.99 | 0.3 |
10/21 | 3,080 | 3,080 | 3,080 | 3,080 | -0.65% | 300 | 96億8968万 | -1.41% | 17.91 | 0.3 |
10/18 | 3,170 | 3,170 | 3,100 | 3,100 | -2.36% | 400 | 97億5260万 | -0.83% | 18.02 | 0.3 |
10/17 | 3,150 | 3,175 | 3,150 | 3,175 | +2.75% | 600 | 99億8855万 | +1.5% | 18.46 | 0.31 |
10/15 | 3,070 | 3,090 | 3,070 | 3,090 | +0.65% | 500 | 97億2114万 | -1.18% | 17.97 | 0.3 |
10/11 | 3,070 | 3,070 | 3,070 | 3,070 | +1.15% | 300 | 96億5822万 | -1.89% | 17.85 | 0.3 |
10/10 | 3,045 | 3,045 | 3,035 | 3,035 | -0.33% | 500 | 95億4811万 | -3.13% | 17.65 | 0.3 |
10/09 | 3,060 | 3,060 | 3,010 | 3,045 | -0.49% | 800 | 95億7957万 | -2.96% | 17.7 | 0.3 |
10/07 | 3,060 | 3,060 | 3,055 | 3,060 | -1.13% | 800 | 96億2676万 | -2.64% | 17.79 | 0.3 |
10/04 | 3,055 | 3,095 | 3,055 | 3,095 | 0% | 200 | 97億3687万 | -1.62% | 17.99 | 0.3 |
10/03 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 300 | 97億3687万 | -1.68% | 17.99 | 0.3 |
10/02 | 3,105 | 3,105 | 3,100 | 3,100 | -0.32% | 200 | 97億5260万 | -1.71% | 18.02 | 0.3 |
10/01 | 3,110 | 3,110 | 3,075 | 3,110 | -0.16% | 400 | 97億8406万 | -1.61% | 18.08 | 0.31 |
09/30 | 3,115 | 3,115 | 3,115 | 3,115 | -0.16% | 100 | 97億9979万 | -1.49% | 18.11 | 0.31 |
09/27 | 3,120 | 3,120 | 3,120 | 3,120 | -1.42% | 600 | 98億1552万 | -1.39% | 18.14 | 0.31 |
09/26 | 3,175 | 3,175 | 3,165 | 3,165 | -0.31% | 500 | 99億5709万 | +0.03% | 18.4 | 0.31 |
09/25 | 3,175 | 3,175 | 3,175 | 3,175 | -0.16% | 100 | 99億8855万 | +0.44% | 18.46 | 0.31 |
09/24 | 3,165 | 3,180 | 3,165 | 3,180 | +0.95% | 300 | 100億428万 | +0.57% | 18.49 | 0.31 |
09/20 | 3,165 | 3,175 | 3,150 | 3,150 | 0% | 500 | 99億990万 | -0.41% | 18.31 | 0.31 |
09/19 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 100 | 99億990万 | -0.28% | 18.31 | 0.31 |
09/18 | 3,150 | 3,150 | 3,150 | 3,150 | -0.47% | 200 | 99億990万 | -0.1% | 18.31 | 0.31 |
09/17 | 3,180 | 3,180 | 3,165 | 3,165 | -0.47% | 600 | 99億5709万 | +0.6% | 18.4 | 0.31 |
09/13 | 3,180 | 3,180 | 3,180 | 3,180 | 0% | 100 | 100億428万 | +1.31% | 18.49 | 0.31 |
09/12 | 3,180 | 3,180 | 3,180 | 3,180 | -0.16% | 100 | 100億428万 | +1.6% | 18.49 | 0.31 |
09/11 | 3,185 | 3,185 | 3,185 | 3,185 | +1.59% | 200 | 100億2001万 | +1.69% | 18.52 | 0.31 |
09/10 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 300 | 98億6271万 | +0.03% | 18.23 | 0.31 |
09/09 | 3,140 | 3,140 | 3,135 | 3,135 | -0.32% | 400 | 98億6271万 | -0.1% | 18.23 | 0.31 |
09/06 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 100 | 98億9417万 | +0.1% | 18.29 | 0.31 |
09/05 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 200 | 98億9417万 | 0% | 18.29 | 0.31 |
09/04 | 3,155 | 3,155 | 3,145 | 3,145 | -0.32% | 500 | 98億9417万 | -0.13% | 18.29 | 0.31 |
09/03 | 3,155 | 3,155 | 3,155 | 3,155 | -0.63% | 400 | 99億2563万 | +0.1% | 18.34 | 0.31 |
09/02 | 3,160 | 3,175 | 3,160 | 3,175 | +0.16% | 600 | 99億8855万 | +0.6% | 18.46 | 0.31 |
08/30 | 3,150 | 3,180 | 3,150 | 3,170 | +0.96% | 1,000 | 99億7282万 | +0.38% | 18.43 | 0.31 |
08/29 | 3,140 | 3,140 | 3,140 | 3,140 | +0.32% | 100 | 98億7844万 | -0.7% | 18.26 | 0.31 |
08/28 | 3,255 | 3,255 | 3,130 | 3,130 | -3.99% | 1,100 | 98億4698万 | -1.14% | 18.2 | 0.31 |
08/26 | 3,260 | 3,260 | 3,260 | 3,260 | -0.31% | 100 | 102億5596万 | +2.74% | 18.95 | 0.32 |
08/23 | 3,130 | 3,270 | 3,130 | 3,270 | +4.47% | 300 | 102億8742万 | +3.02% | 19.01 | 0.32 |
08/22 | 3,170 | 3,170 | 3,130 | 3,130 | -1.26% | 200 | 98億4698万 | -1.39% | 18.2 | 0.31 |
08/21 | 3,105 | 3,170 | 3,105 | 3,170 | +2.09% | 300 | 99億7282万 | -0.31% | 18.43 | 0.31 |
08/20 | 3,100 | 3,170 | 3,100 | 3,105 | +0.16% | 300 | 97億6833万 | -2.48% | 18.05 | 0.31 |
08/19 | 3,200 | 3,200 | 3,100 | 3,100 | -3.13% | 300 | 97億5260万 | -2.82% | 18.02 | 0.3 |
08/16 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 200 | 100億6720万 | +0.09% | 18.6 | 0.31 |
08/13 | 3,190 | 3,225 | 3,190 | 3,200 | +4.92% | 500 | 100億6720万 | 0% | 18.6 | 0.31 |
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 | 4,000 400 12/18 400 6/26 他8件 | 3,150 315 12/14 | 2,500 25,000 6/28 | - | - | +10.7% 12/18 | -12.26% 4/20 |
2008年 3月期 | 3,610 361 12/17 | 3,000 300 4/20 | 1,900 19,000 6/26 | - | - | +8.55% 12/17 | -9.33% 11/1 |
2009年 3月期 | 3,160 316 4/4 | 2,450 245 2/2 | 2,100 21,000 6/26 | - | - | +31.88% 6/26 | -15.67% 2/2 |
2010年 3月期 | 3,420 342 6/26 | 2,390 239 10/7 | 2,000 20,000 3/24 | - | - | +10.99% 7/1 | -10.75% 10/7 |
2011年 3月期 | 2,730 273 2/1 | 2,050 205 12/27 | 3,600 36,000 12/21 | 85億8858万 | 64億4930万 | +18.33% 2/1 | -8.31% 10/22 |
2012年 3月期 | 2,690 269 3/1 | 2,140 214 10/17 | 2,000 20,000 3/28 | 84億6274万 | 67億3244万 | +12.35% 12/19 | -7.84% 3/30 |
2013年 3月期 | 2,590 259 3/26 259 3/25 他2件 | 2,290 229 6/21 229 6/1 他2件 | 2,300 23,000 6/29 | 81億4814万 | 72億434万 | +15.52% 5/7 | -2.08% 11/30 |
2014年 3月期 | 3,250 325 3/26 | 2,420 242 4/1 | 3,700 37,000 4/26 | 102億2450万 | 76億1332万 | +10.22% 9/24 | -5.27% 6/13 |
2015年 3月期 | 3,850 385 12/9 | 2,960 296 4/8 | 3,500 35,000 12/9 | 121億1210万 | 93億1216万 | +14.16% 12/9 | -3.74% 10/20 |
2016年 3月期 | 4,400 440 1/12 | 3,600 360 8/25 360 5/19 他5件 | 3,400 34,000 11/16 | 138億4240万 | 113億2560万 | +7.17% 11/24 | -5.32% 5/19 |
2017年 3月期 | 5,600 560 3/23 | 3,740 374 5/19 | 2,300 23,000 11/9 | 176億1760万 | 117億6604万 | +14.61% 3/16 | -7.08% 5/26 |
2018年 3月期 | 5,900 590 9/11 | 4,850 485 5/26 | 8,600 12/18 | 185億6140万 | 152億5810万 | +9.81% 1/11 | -9.11% 4/11 |
2019年 3月期 | 5,500 4/3 | 4,000 12/26 12/25 | 3,300 11/5 | 173億300万 | 125億8400万 | +6.87% 1/24 | -13.92% 11/5 |
2020年 3月期 | 4,285 5/7 | 3,500 3/23 3/13 | 2,400 11/5 | 134億8061万 | 110億1100万 | +5.08% 6/25 | -11.3% 3/13 |
2021年 3月期 | 4,020 8/17 8/13 | 3,300 3/5 | 3,600 3/5 | 126億4692万 | 103億8180万 | +6.59% 6/30 | -8.23% 9/8 |
2022年 3月期 | 3,525 4/12 | 2,930 3/30 | 3,100 11/26 | 110億8965万 | 92億1778万 | +6.88% 6/2 | -6.05% 11/26 |
2023年 3月期 | 3,530 2/21 | 2,930 4/4 | 3,800 2/14 | 111億538万 | 92億1778万 | +8.55% 6/7 | -5.61% 11/25 |
2024年 3月期 | 3,500 6/8 | 3,240 1/4 4/19 | 3,400 10/27 | 110億1100万 | 101億9304万 | +2.56% 7/11 | -4.46% 10/2 |
最新 | 3,285 2025/2/10 | 6,300 | 103億3461万 | +2.69% 3,199 |
年間値上がり率
- 1991/12/27 vs 1990/12/27
- 7%(1.07倍)
- 1992/12/28 vs 1991/12/27
- -15%(0.85倍)
- 1993/12/28 vs 1992/12/28
- -2%(0.98倍)
- 1994/12/29 vs 1993/12/28
- 2%(1.02倍)
- 1995/12/28 vs 1994/12/29
- -11%(0.89倍)
- 1996/12/27 vs 1995/12/28
- -12%(0.88倍)
- 1997/12/26 vs 1996/12/27
- -7%(0.93倍)
- 1998/12/28 vs 1997/12/26
- -9%(0.91倍)
- 1999/12/28 vs 1998/12/28
- -20%(0.8倍)
- 2000/12/28 vs 1999/12/28
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/28
- -2%(0.98倍)
- 2002/12/27 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/26 vs 2002/12/27
- 5%(1.05倍)
- 2004/12/28 vs 2003/12/26
- -2%(0.98倍)
- 2005/12/28 vs 2004/12/28
- 0%(1倍)
- 2006/12/28 vs 2005/12/28
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/28
- 0%(1倍)
- 2008/12/29 vs 2007/12/28
- -11%(0.89倍)
- 2009/12/29 vs 2008/12/29
- -15%(0.85倍)
- 2010/12/29 vs 2009/12/29
- -18%(0.82倍)
- 2011/12/29 vs 2010/12/29
- 16%(1.16倍)
- 2012/12/28 vs 2011/12/29
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/29 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/29
- 19%(1.19倍)
- 2016/12/29 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/29
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/27 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/29 vs 2019/12/27
- -11%(0.89倍)
- 2021/12/28 vs 2020/12/29
- -19%(0.81倍)
- 2022/12/29 vs 2021/12/28
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/29
- 1%(1.01倍)
- 2024/12/30 vs 2023/12/29
- -4%(0.96倍)
- 2025/02/10 vs 2024/12/30
- 3%(1.03倍)
- 過去安値
2,050円(2010/12/27) - 60%(1.6倍)
3,285円(2/10)