株価チャート
株価
7/8
- 前日 (7/7)
- 4,050
- 始値
- 4,050
- 高値
- 4,055
- 安値
- 4,050
- 終値 ±0%
- 4,050
- 出来高 -34.94%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +0.05%
4,048 - 株価（25日）
移動平均値 - +0.07%
4,047 - 出来高（5日）
移動平均値 - -15.89%
6,420
2025/02/12～2025/07/08
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 | ||||||||||
| 07/08 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 5,400 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 07/07 | 4,050 | 4,050 | 4,050 | 4,050 | +0.12% | 8,300 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 07/04 | 4,045 | 4,045 | 4,045 | 4,045 | 0% | 3,400 | 432億7341万 | -0.05% | 14.62 | 1.83 |
| 07/03 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 5,500 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 07/02 | 4,050 | 4,055 | 4,045 | 4,050 | 0% | 9,500 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 07/01 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 11,700 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 06/30 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 6,500 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 06/27 | 4,050 | 4,055 | 4,050 | 4,050 | +0.12% | 11,400 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 06/26 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 17,700 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/25 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 9,100 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/24 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 16,400 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/23 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 46,600 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/20 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 29,000 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/19 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 49,400 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/18 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 3,300 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/17 | 4,045 | 4,050 | 4,045 | 4,045 | -0.12% | 1,100 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/16 | 4,045 | 4,050 | 4,045 | 4,050 | +0.12% | 1,700 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 06/13 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 1,600 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/12 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 6,400 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 06/11 | 4,045 | 4,055 | 4,045 | 4,050 | -0.12% | 2,300 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 06/10 | 4,050 | 4,055 | 4,050 | 4,055 | +0.12% | 6,600 | 433億8039万 | +0.17% | 14.66 | 1.83 |
| 06/09 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 4,600 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 06/06 | 4,050 | 4,050 | 4,050 | 4,050 | +0.12% | 5,500 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 06/05 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 6,200 | 432億7341万 | -0.05% | 14.62 | 1.83 |
| 06/04 | 4,050 | 4,055 | 4,045 | 4,045 | -0.12% | 12,800 | 432億7341万 | -0.05% | 14.62 | 1.83 |
| 06/03 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 4,200 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 06/02 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 30,300 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 05/30 | 4,045 | 4,050 | 4,045 | 4,050 | +0.12% | 7,400 | 433億2690万 | +0.07% | 14.64 | 1.83 |
| 05/29 | 4,050 | 4,055 | 4,045 | 4,045 | -0.12% | 414,600 | 432億7341万 | -0.07% | 14.62 | 1.83 |
| 05/28 | 4,055 | 4,055 | 4,050 | 4,050 | 0% | 7,900 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 05/27 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 4,400 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 05/26 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 4,200 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 05/23 | 4,055 | 4,060 | 4,050 | 4,050 | 0% | 16,400 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 05/22 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 6,700 | 433億2690万 | +0.05% | 14.64 | 1.83 |
| 05/21 | 4,050 | 4,055 | 4,050 | 4,050 | +0.12% | 9,900 | 433億2690万 | +0.02% | 14.64 | 1.83 |
| 05/20 | 4,050 | 4,055 | 4,045 | 4,045 | -0.12% | 27,700 | 432億7341万 | -0.1% | 14.62 | 1.83 |
| 05/19 | 4,045 | 4,050 | 4,045 | 4,050 | +0.12% | 4,700 | 433億2690万 | +0.02% | 14.64 | 1.83 |
| 05/16 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 3,400 | 432億7341万 | -0.1% | 14.62 | 1.83 |
| 05/15 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 5,900 | 432億7341万 | -0.12% | 14.62 | 1.83 |
| 05/14 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 14,400 | 432億7341万 | -0.12% | 14.62 | 1.83 |
| 05/13 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 8,200 | 432億7341万 | -0.15% | 14.62 | 1.83 |
| 05/12 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 8,900 | 432億7341万 | -0.15% | 14.62 | 1.83 |
| 05/09 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 9,600 | 432億7341万 | -0.17% | 14.62 | 1.83 |
| 05/08 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 8,700 | 432億7341万 | -0.17% | 14.62 | 1.83 |
| 05/07 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 10,000 | 432億7341万 | -0.2% | 14.62 | 1.83 |
| 05/02 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 20,100 | 432億7341万 | -0.2% | 14.62 | 1.83 |
| 05/01 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 10,900 | 432億7341万 | -0.22% | 14.62 | 1.83 |
| 04/30 | 4,050 | 4,055 | 4,045 | 4,045 | -0.12% | 16,100 | 432億7341万 | -0.22% | 14.62 | 1.83 |
| 04/28 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 15,800 | 433億2690万 | -0.1% | 14.64 | 1.83 |
| 04/25 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 7,000 | 433億2690万 | -0.1% | 14.64 | 1.83 |
| 04/24 | 4,055 | 4,055 | 4,050 | 4,050 | 0% | 23,300 | 433億2690万 | -0.1% | 14.64 | 1.83 |
| 04/23 | 4,050 | 4,060 | 4,050 | 4,050 | -0.12% | 22,900 | 433億2690万 | -0.1% | 14.64 | 1.83 |
| 04/22 | 4,045 | 4,055 | 4,045 | 4,055 | +0.25% | 15,800 | 433億8039万 | +0.02% | 14.66 | 1.83 |
| 04/21 | 4,045 | 4,050 | 4,045 | 4,045 | -0.25% | 18,400 | 432億7341万 | -0.22% | 14.62 | 1.83 |
| 04/18 | 4,055 | 4,055 | 4,045 | 4,055 | 0% | 26,500 | 433億8039万 | +0.02% | 14.66 | 1.83 |
| 04/17 | 4,055 | 4,060 | 4,055 | 4,055 | 0% | 94,000 | 433億8039万 | +0.05% | 14.66 | 1.83 |
| 04/16 | 4,055 | 4,060 | 4,055 | 4,055 | 0% | 49,200 | 433億8039万 | +0.05% | 14.66 | 1.83 |
| 04/15 | 4,055 | 4,060 | 4,055 | 4,055 | 0% | 17,400 | 433億8039万 | +0.4% | 14.66 | 1.83 |
| 04/14 | 4,060 | 4,060 | 4,050 | 4,055 | 0% | 76,400 | 433億8039万 | +1.45% | 14.66 | 1.83 |
| 04/11 | 4,055 | 4,060 | 4,050 | 4,055 | 0% | 67,000 | 433億8039万 | +3.05% | 14.66 | 1.83 |
| 04/10 | 4,055 | 4,060 | 4,055 | 4,055 | 0% | 483,000 | 433億8039万 | +4.67% | 14.66 | 1.83 |
| 04/09 | 4,055 | 4,060 | 4,055 | 4,055 | -0.12% | 30,800 | 433億8039万 | +6.4% | 14.66 | 1.83 |
| 04/08 | 4,060 | 4,060 | 4,055 | 4,060 | +0.25% | 69,400 | 434億3388万 | +8.3% | 14.68 | 1.83 |
| 04/07 | 4,055 | 4,060 | 4,050 | 4,050 | -0.12% | 330,100 | 433億2690万 | +9.88% | 14.64 | 1.83 |
| 04/04 | 4,060 | 4,060 | 4,055 | 4,055 | -0.25% | 31,200 | 433億8039万 | +11.95% | 14.66 | 1.83 |
| 04/03 | 4,060 | 4,065 | 4,055 | 4,065 | +0.12% | 69,900 | 434億8737万 | +14.22% | 14.7 | 1.83 |
| 04/02 | 4,060 | 4,065 | 4,055 | 4,060 | +0.12% | 42,700 | 434億3388万 | +16.2% | 14.68 | 1.83 |
| 04/01 | 4,060 | 4,060 | 4,055 | 4,055 | 0% | 119,100 | 433億8039万 | +18.22% | 14.66 | 1.83 |
| 03/31 | 4,055 | 4,060 | 4,055 | 4,055 | 0% | 121,100 | 433億8039万 | +20.47% | 14.66 | 1.83 |
| 03/28 | 4,055 | 4,060 | 4,055 | 4,055 | 0% | 94,500 | 433億8039万 | +22.84% | 14.66 | 1.83 |
| 03/27 | 4,055 | 4,060 | 4,050 | 4,055 | 0% | 132,700 | 433億8039万 | +25.23% | 14.66 | 1.83 |
| 03/26 | 4,055 | 4,055 | 4,050 | 4,055 | +0.12% | 170,200 | 433億8039万 | +27.68% | 14.66 | 1.83 |
| 03/25 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 130,400 | 433億2690万 | +30.1% | 14.64 | 1.83 |
| 03/24 | 4,050 | 4,055 | 4,050 | 4,050 | 0% | 190,800 | 433億2690万 | +32.74% | 14.64 | 1.83 |
| 03/21 | 4,045 | 4,050 | 4,045 | 4,050 | 0% | 188,600 | 433億2690万 | +35.54% | 14.64 | 1.83 |
| 03/19 | 4,050 | 4,050 | 4,045 | 4,050 | +0.12% | 262,600 | 433億2690万 | +38.51% | 14.64 | 1.83 |
| 03/18 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 113,600 | 432億7341万 | +41.33% | 14.62 | 1.83 |
| 03/17 | 4,050 | 4,050 | 4,045 | 4,045 | 0% | 412,400 | 432億7341万 | +44.21% | 14.62 | 1.83 |
| 03/14 | 4,045 | 4,050 | 4,045 | 4,045 | 0% | 184,900 | 432億7341万 | +47.2% | 14.62 | 1.83 |
| 03/13 | 4,045 | 4,050 | 4,045 | 4,045 | -0.12% | 588,700 | 432億7341万 | +50.37% | 14.62 | 1.83 |
| 03/12 | 4,050 | 4,055 | 4,040 | 4,050 | +9.31% | 1,394,500 | 433億2690万 | +53.93% | 14.64 | 1.83 |
| 03/11 | 3,705 | 3,705 | 3,705 | 3,705 | +23.29% | 17,200 | 396億3609万 | +44.11% | 13.39 | 1.67 |
| 03/10 | 3,005 | 3,005 | 3,005 | 3,005 | +20.01% | 14,600 | 321億4749万 | +18.87% | 10.86 | 1.36 |
| 03/07 | 2,515 | 2,526 | 2,498 | 2,504 | -1.14% | 12,600 | 267億8779万 | -0.4% | 9.05 | 1.13 |
| 03/06 | 2,486 | 2,533 | 2,486 | 2,533 | +1.81% | 12,000 | 270億9803万 | +0.64% | 9.16 | 1.14 |
| 03/05 | 2,490 | 2,502 | 2,478 | 2,488 | -0.08% | 11,700 | 266億1662万 | -1.31% | 8.99 | 1.12 |
| 03/04 | 2,490 | 2,517 | 2,475 | 2,490 | -0.48% | 12,800 | 266億3802万 | -1.43% | 9 | 1.12 |
| 03/03 | 2,480 | 2,525 | 2,479 | 2,502 | +2.12% | 17,500 | 267億6639万 | -1.07% | 9.04 | 1.13 |
| 02/28 | 2,462 | 2,479 | 2,436 | 2,450 | -0.85% | 26,600 | 262億1010万 | -3.2% | 8.86 | 1.11 |
| 02/27 | 2,436 | 2,495 | 2,436 | 2,471 | +1.4% | 11,100 | 264億3475万 | -2.52% | 8.93 | 1.12 |
| 02/26 | 2,457 | 2,457 | 2,435 | 2,437 | -0.81% | 18,400 | 260億7102万 | -4.06% | 8.81 | 1.1 |
| 02/25 | 2,445 | 2,471 | 2,434 | 2,457 | +0.24% | 14,200 | 262億8498万 | -3.42% | 8.88 | 1.11 |
| 02/21 | 2,463 | 2,463 | 2,445 | 2,451 | +0.25% | 7,500 | 262億2079万 | -3.73% | 8.86 | 1.11 |
| 02/20 | 2,471 | 2,471 | 2,435 | 2,445 | -1.05% | 17,300 | 261億5661万 | -4.12% | 8.84 | 1.1 |
| 02/19 | 2,506 | 2,518 | 2,464 | 2,471 | -1.36% | 26,100 | 264億3475万 | -3.29% | 8.93 | 1.12 |
| 02/18 | 2,498 | 2,515 | 2,494 | 2,505 | +0.8% | 12,500 | 267億9849万 | -2.03% | 9.06 | 1.13 |
| 02/17 | 2,495 | 2,500 | 2,480 | 2,485 | -0.4% | 11,500 | 265億8453万 | -2.97% | 8.98 | 1.12 |
| 02/14 | 2,490 | 2,495 | 2,466 | 2,495 | +1.13% | 13,300 | 266億9151万 | -2.73% | 9.02 | 1.13 |
| 02/13 | 2,451 | 2,487 | 2,442 | 2,467 | +0.65% | 17,800 | 263億9196万 | -4.08% | 8.92 | 1.11 |
| 02/12 | 2,500 | 2,500 | 2,424 | 2,451 | -2.16% | 42,200 | 262億2079万 | -5% | 8.86 | 1.11 |
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 12月期 | 285 1,140 11/5 | 165 660 11/21 | 625,600 156,400 11/5 | - | - | +16.8% 12/15 | -4.56% 12/10 |
| 2009年 12月期 | 348 1,390 6/15 | 201 805 3/13 | 94,400 23,600 6/12 | - | - | +21.12% 4/27 | -11.87% 11/16 |
| 2010年 12月期 | 496 1,983 4/26 | 263 1,050 2/9 | 104,400 26,100 3/24 | 48億4942万 | 25億6777万 | +19.64% 3/24 | -11.37% 5/25 |
| 2011年 12月期 | 522 2,088 2/15 | 373 1,490 3/15 | 182,000 45,500 2/28 | 51億620万 | 36億4379万 | +8.59% 2/15 | -20.98% 3/15 |
| 2012年 12月期 | 512 1,024 7/30 | 393 1,572 1/30 | 168,200 84,100 10/25 | 50億838万 | 38億4432万 | +13.8% 1/21 | -5.31% 11/12 |
| 2013年 12月期 | 815 1,630 4/30 | 457 914 1/4 | 163,800 81,900 12/25 | 79億7233万 | 44億7037万 | +18.73% 3/19 | -16.34% 6/7 |
| 2014年 12月期 | 775 1,549 6/16 | 624 1,248 10/17 | 171,800 85,900 10/31 | 82億8560万 | 66億7555万 | +7.47% 1/28 | -9.81% 10/17 |
| 2015年 12月期 | 1,580 8/4 | 724 1,448 1/7 | 291,400 145,700 3/16 | 169億284万 | 77億4535万 | +19% 3/23 | -20.43% 8/25 |
| 2016年 12月期 | 1,195 12/21 | 832 2/12 | 187,300 12/27 | 127億8411万 | 89億73万 | +11.69% 3/28 | -16.28% 2/12 |
| 2017年 12月期 | 2,143 12/22 | 1,008 1/18 | 109,600 12/27 | 229億2581万 | 107億8358万 | +15.99% 9/27 | -14.07% 2/7 |
| 2018年 12月期 | 2,150 1/31 | 1,209 12/26 | 115,900 12/25 | 230億70万 | 129億3388万 | +8.99% 3/13 | -21.41% 12/26 |
| 2019年 12月期 | 1,544 12/13 | 1,151 6/18 | 94,200 12/27 | 165億1771万 | 123億1339万 | +12.78% 10/31 | -10.32% 1/27 |
| 2020年 12月期 | 1,421 1/7 | 794 3/13 | 158,100 12/29 | 152億185万 | 84億9421万 | +17.32% 4/10 | -24.73% 3/16 |
| 2021年 12月期 | 2,634 9/17 | 1,170 1/26 1/25 | 229,900 4/30 | 281億7853万 | 125億1666万 | +21.21% 5/7 | -13.66% 1/27 |
| 2022年 12月期 | 2,352 9/13 | 1,735 4/12 | 279,400 10/28 | 251億6169万 | 185億6103万 | +13.2% 8/5 | -8.39% 1/4 |
| 2023年 12月期 | 2,922 7/31 | 2,002 1/6 | 160,200 12/28 | 312億5955万 | 214億1739万 | +15.2% 4/25 | -9.61% 10/4 |
| 2024年 12月期 | 3,060 10/3 | 2,300 8/5 | 170,700 12/26 | 327億3588万 | 246億540万 | +9.49% 6/20 | -12.65% 8/5 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- 64%（1.64倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 61%（1.61倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 72%（1.72倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13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。
