株価チャート
株価
2/18
- 前日 (2/17)
- 1,643
- 始値
- 1,643
- 高値
- 1,644
- 安値
- 1,643
- 終値 ±0%
- 1,643
- 出来高 +82.98%
- 17,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,643 - 株価（25日）
移動平均値 - 0%
1,643 - 出来高（5日）
移動平均値 - +103.79%
8,440
2024/09/19～2025/02/18
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 | ||||||||||
| 02/18 | 1,643 | 1,644 | 1,643 | 1,643 | 0% | 17,200 | 144億7282万 | 0% | 9.75 | 1.15 |
| 02/17 | 1,643 | 1,643 | 1,643 | 1,643 | 0% | 9,400 | 144億7282万 | 0% | 9.75 | 1.15 |
| 02/14 | 1,643 | 1,644 | 1,643 | 1,643 | 0% | 6,200 | 144億7282万 | 0% | 9.75 | 1.15 |
| 02/13 | 1,643 | 1,643 | 1,643 | 1,643 | -0.06% | 4,300 | 144億7282万 | 0% | 9.75 | 1.15 |
| 02/12 | 1,643 | 1,644 | 1,643 | 1,644 | +0.06% | 5,100 | 144億8163万 | +0.06% | 9.75 | 1.15 |
| 02/10 | 1,643 | 1,644 | 1,643 | 1,643 | -0.06% | 11,500 | 144億7282万 | 0% | 9.75 | 1.15 |
| 02/07 | 1,643 | 1,644 | 1,643 | 1,644 | 0% | 18,700 | 144億8163万 | +0.06% | 9.75 | 1.15 |
| 02/06 | 1,643 | 1,644 | 1,643 | 1,644 | +0.06% | 14,700 | 144億8163万 | +0.06% | 9.75 | 1.15 |
| 02/05 | 1,643 | 1,644 | 1,643 | 1,643 | -0.06% | 3,000 | 144億7282万 | 0% | 9.75 | 1.15 |
| 02/04 | 1,643 | 1,644 | 1,643 | 1,644 | +0.06% | 7,500 | 144億8163万 | +0.06% | 9.75 | 1.15 |
| 02/03 | 1,643 | 1,644 | 1,643 | 1,643 | 0% | 9,600 | 144億7282万 | 0% | 9.75 | 1.15 |
| 01/31 | 1,644 | 1,644 | 1,642 | 1,643 | 0% | 2,700 | 144億7282万 | 0% | 9.75 | 1.15 |
| 01/30 | 1,644 | 1,644 | 1,643 | 1,643 | 0% | 19,200 | 144億7282万 | 0% | 9.75 | 1.15 |
| 01/29 | 1,644 | 1,644 | 1,643 | 1,643 | -0.06% | 1,000 | 144億7282万 | 0% | 9.75 | 1.15 |
| 01/28 | 1,643 | 1,644 | 1,643 | 1,644 | +0.06% | 2,700 | 144億8163万 | +0.06% | 9.75 | 1.15 |
| 01/27 | 1,643 | 1,644 | 1,643 | 1,643 | 0% | 3,300 | 144億7282万 | 0% | 9.75 | 1.15 |
| 01/24 | 1,643 | 1,644 | 1,643 | 1,643 | -0.06% | 1,500 | 144億7282万 | 0% | 9.75 | 1.15 |
| 01/23 | 1,643 | 1,644 | 1,642 | 1,644 | 0% | 4,500 | 144億8163万 | +0.06% | 9.75 | 1.15 |
| 01/22 | 1,643 | 1,644 | 1,643 | 1,644 | 0% | 2,000 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 01/21 | 1,643 | 1,644 | 1,642 | 1,644 | 0% | 5,400 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 01/20 | 1,642 | 1,644 | 1,642 | 1,644 | +0.06% | 3,700 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 01/17 | 1,643 | 1,644 | 1,643 | 1,643 | 0% | 3,100 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 01/16 | 1,643 | 1,644 | 1,643 | 1,643 | 0% | 2,100 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 01/15 | 1,642 | 1,643 | 1,642 | 1,643 | -0.06% | 2,200 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 01/14 | 1,643 | 1,644 | 1,643 | 1,644 | 0% | 2,900 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 01/10 | 1,643 | 1,644 | 1,642 | 1,644 | +0.06% | 3,200 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 01/09 | 1,642 | 1,643 | 1,642 | 1,643 | 0% | 2,400 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 01/08 | 1,642 | 1,643 | 1,642 | 1,643 | -0.06% | 4,700 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 01/07 | 1,643 | 1,644 | 1,642 | 1,644 | +0.06% | 3,300 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 01/06 | 1,642 | 1,644 | 1,641 | 1,643 | -0.06% | 4,800 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 2024 | ||||||||||
| 12/30 | 1,641 | 1,644 | 1,641 | 1,644 | +0.06% | 4,800 | 144億8163万 | +0.12% | 9.75 | 1.15 |
| 12/27 | 1,641 | 1,643 | 1,641 | 1,643 | +0.12% | 2,700 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 12/26 | 1,641 | 1,642 | 1,641 | 1,641 | -0.06% | 4,000 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/25 | 1,641 | 1,642 | 1,641 | 1,642 | +0.06% | 2,900 | 144億6401万 | 0% | 9.74 | 1.15 |
| 12/24 | 1,642 | 1,642 | 1,641 | 1,641 | -0.06% | 1,700 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/23 | 1,641 | 1,642 | 1,641 | 1,642 | +0.06% | 3,000 | 144億6401万 | 0% | 9.74 | 1.15 |
| 12/20 | 1,641 | 1,642 | 1,641 | 1,641 | 0% | 1,600 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/19 | 1,641 | 1,642 | 1,641 | 1,641 | 0% | 2,200 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/18 | 1,641 | 1,642 | 1,641 | 1,641 | 0% | 4,100 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/17 | 1,641 | 1,642 | 1,641 | 1,641 | 0% | 3,900 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/16 | 1,641 | 1,642 | 1,641 | 1,641 | -0.06% | 6,800 | 144億5520万 | -0.06% | 9.74 | 1.15 |
| 12/13 | 1,641 | 1,642 | 1,640 | 1,642 | +0.12% | 7,400 | 144億6401万 | 0% | 9.74 | 1.15 |
| 12/12 | 1,644 | 1,644 | 1,640 | 1,640 | +0.12% | 11,200 | 144億4639万 | -0.12% | 9.73 | 1.15 |
| 12/11 | 1,638 | 1,640 | 1,638 | 1,638 | -0.06% | 5,500 | 144億2877万 | -0.24% | 9.72 | 1.15 |
| 12/10 | 1,642 | 1,643 | 1,637 | 1,639 | -0.24% | 54,500 | 144億3758万 | -0.18% | 9.73 | 1.15 |
| 12/09 | 1,642 | 1,643 | 1,642 | 1,643 | +0.06% | 4,300 | 144億7282万 | +0.06% | 9.75 | 1.15 |
| 12/06 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 5,900 | 144億6401万 | 0% | 9.74 | 1.15 |
| 12/05 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 3,100 | 144億6401万 | 0% | 9.74 | 1.15 |
| 12/04 | 1,642 | 1,643 | 1,642 | 1,642 | -0.06% | 6,000 | 144億6401万 | 0% | 9.74 | 1.15 |
| 12/03 | 1,642 | 1,644 | 1,642 | 1,643 | +0.06% | 9,900 | 144億7282万 | 0% | 9.75 | 1.15 |
| 12/02 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 8,400 | 144億6401万 | -0.06% | 9.74 | 1.15 |
| 11/29 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 16,300 | 144億6401万 | -0.06% | 9.74 | 1.15 |
| 11/28 | 1,642 | 1,644 | 1,642 | 1,642 | -0.06% | 36,500 | 144億6401万 | -0.06% | 9.74 | 1.15 |
| 11/27 | 1,642 | 1,643 | 1,642 | 1,643 | 0% | 4,400 | 144億7282万 | -0.06% | 9.75 | 1.15 |
| 11/26 | 1,642 | 1,644 | 1,642 | 1,643 | +0.06% | 13,000 | 144億7282万 | -0.06% | 9.75 | 1.15 |
| 11/25 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 4,000 | 144億6401万 | -0.12% | 9.74 | 1.15 |
| 11/22 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 6,600 | 144億6401万 | -0.12% | 9.74 | 1.15 |
| 11/21 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 5,400 | 144億6401万 | -0.12% | 9.74 | 1.15 |
| 11/20 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 4,200 | 144億6401万 | -0.18% | 9.74 | 1.15 |
| 11/19 | 1,642 | 1,644 | 1,642 | 1,642 | 0% | 11,900 | 144億6401万 | -0.18% | 9.74 | 1.15 |
| 11/18 | 1,642 | 1,643 | 1,642 | 1,642 | 0% | 8,300 | 144億6401万 | -0.18% | 9.74 | 1.15 |
| 11/15 | 1,642 | 1,643 | 1,642 | 1,642 | -0.06% | 11,700 | 144億6401万 | -0.18% | 9.74 | 1.15 |
| 11/14 | 1,642 | 1,643 | 1,642 | 1,643 | 0% | 12,800 | 144億7282万 | -0.12% | 9.75 | 1.15 |
| 11/13 | 1,642 | 1,644 | 1,642 | 1,643 | +0.06% | 14,900 | 144億7282万 | -0.18% | 9.75 | 1.15 |
| 11/12 | 1,641 | 1,644 | 1,641 | 1,642 | -0.12% | 16,000 | 144億6401万 | -0.24% | 9.74 | 1.15 |
| 11/11 | 1,641 | 1,644 | 1,640 | 1,644 | +0.24% | 27,100 | 144億8163万 | -0.12% | 9.75 | 1.15 |
| 11/08 | 1,641 | 1,642 | 1,639 | 1,640 | +0.06% | 57,400 | 144億4639万 | -0.36% | 9.73 | 1.15 |
| 11/07 | 1,640 | 1,642 | 1,639 | 1,639 | +0.06% | 47,500 | 144億3758万 | -0.43% | 9.73 | 1.15 |
| 11/06 | 1,639 | 1,641 | 1,637 | 1,638 | -0.06% | 17,500 | 144億2877万 | -0.49% | 9.72 | 1.15 |
| 11/05 | 1,643 | 1,643 | 1,639 | 1,639 | -0.18% | 40,100 | 144億3758万 | -0.49% | 9.73 | 1.15 |
| 11/01 | 1,648 | 1,648 | 1,642 | 1,642 | -0.42% | 16,100 | 144億6401万 | -0.3% | 9.74 | 1.15 |
| 10/31 | 1,649 | 1,650 | 1,648 | 1,649 | +0.06% | 124,300 | 145億2567万 | +0.12% | 9.78 | 1.15 |
| 10/30 | 1,649 | 1,650 | 1,648 | 1,648 | 0% | 123,200 | 145億1686万 | +0.06% | 9.78 | 1.15 |
| 10/29 | 1,649 | 1,649 | 1,648 | 1,648 | -0.06% | 46,600 | 145億1686万 | +0.06% | 9.78 | 1.15 |
| 10/28 | 1,648 | 1,650 | 1,648 | 1,649 | +0.06% | 147,200 | 145億2567万 | +0.12% | 9.78 | 1.15 |
| 10/25 | 1,648 | 1,649 | 1,648 | 1,648 | 0% | 17,200 | 145億1686万 | +0.06% | 9.78 | 1.15 |
| 10/24 | 1,648 | 1,649 | 1,648 | 1,648 | 0% | 20,700 | 145億1686万 | +0.06% | 9.78 | 1.15 |
| 10/23 | 1,648 | 1,649 | 1,648 | 1,648 | 0% | 27,400 | 145億1686万 | +0.06% | 9.78 | 1.15 |
| 10/22 | 1,649 | 1,649 | 1,648 | 1,648 | -0.06% | 88,000 | 145億1686万 | +0.06% | 9.78 | 1.15 |
| 10/21 | 1,649 | 1,650 | 1,648 | 1,649 | 0% | 167,900 | 145億2567万 | +0.06% | 9.78 | 1.15 |
| 10/18 | 1,649 | 1,649 | 1,648 | 1,649 | +0.06% | 109,300 | 145億2567万 | +0.06% | 9.78 | 1.15 |
| 10/17 | 1,648 | 1,649 | 1,648 | 1,648 | +0.06% | 126,400 | 145億1686万 | -0.06% | 9.78 | 1.15 |
| 10/16 | 1,648 | 1,648 | 1,647 | 1,647 | 0% | 116,000 | 145億805万 | +0.12% | 9.77 | 1.15 |
| 10/15 | 1,648 | 1,648 | 1,647 | 1,647 | -0.06% | 133,600 | 145億805万 | +1.17% | 9.77 | 1.15 |
| 10/11 | 1,646 | 1,648 | 1,646 | 1,648 | +0.12% | 334,400 | 145億1686万 | +2.23% | 9.78 | 1.15 |
| 10/10 | 1,646 | 1,647 | 1,646 | 1,646 | 0% | 90,700 | 144億9924万 | +3.26% | 9.77 | 1.15 |
| 10/09 | 1,647 | 1,647 | 1,646 | 1,646 | -0.06% | 83,700 | 144億9924万 | +4.31% | 9.77 | 1.15 |
| 10/08 | 1,647 | 1,647 | 1,646 | 1,647 | +0.06% | 136,300 | 145億805万 | +5.51% | 9.77 | 1.15 |
| 10/07 | 1,646 | 1,647 | 1,646 | 1,646 | 0% | 117,100 | 144億9924万 | +6.61% | 9.77 | 1.15 |
| 10/04 | 1,647 | 1,647 | 1,646 | 1,646 | 0% | 113,800 | 144億9924万 | +7.79% | 9.77 | 1.15 |
| 10/03 | 1,647 | 1,647 | 1,646 | 1,646 | 0% | 164,600 | 144億9924万 | +9.01% | 9.77 | 1.15 |
| 10/02 | 1,646 | 1,647 | 1,646 | 1,646 | 0% | 159,100 | 144億9924万 | +10.25% | 9.77 | 1.15 |
| 10/01 | 1,646 | 1,647 | 1,646 | 1,646 | 0% | 226,900 | 144億9924万 | +11.59% | 9.77 | 1.15 |
| 09/30 | 1,646 | 1,647 | 1,646 | 1,646 | 0% | 260,500 | 144億9924万 | +12.89% | 9.77 | 1.2 |
| 09/27 | 1,647 | 1,647 | 1,646 | 1,646 | -0.06% | 468,300 | 144億9924万 | +14.31% | 9.77 | 1.2 |
| 09/26 | 1,648 | 1,648 | 1,646 | 1,647 | -0.06% | 306,300 | 145億805万 | +15.82% | 9.77 | 1.2 |
| 09/25 | 1,647 | 1,648 | 1,647 | 1,648 | +0.06% | 208,500 | 145億1686万 | +17.38% | 9.78 | 1.2 |
| 09/24 | 1,649 | 1,650 | 1,647 | 1,647 | -0.06% | 109,700 | 145億805万 | +18.92% | 9.77 | 1.2 |
| 09/20 | 1,650 | 1,650 | 1,647 | 1,648 | -0.06% | 184,900 | 145億1686万 | +20.56% | 9.78 | 1.2 |
| 09/19 | 1,650 | 1,651 | 1,649 | 1,649 | -0.06% | 64,100 | 145億2567万 | +22.24% | 9.78 | 1.2 |
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 | 2,270 227 4/3 | 1,570 157 11/20 | 331,400 3,314,000 9/25 | - | - | +8.47% 2/19 | -13.73% 6/8 |
| 2008年 3月期 | 2,390 239 6/13 | 1,380 138 1/22 | 864,300 8,643,000 5/30 | - | - | +26.31% 5/28 | -16.61% 1/22 |
| 2009年 3月期 | 2,090 209 6/5 | 1,170 117 10/10 | 188,300 1,883,000 6/5 | - | - | +11.83% 11/5 | -24.49% 10/10 |
| 2010年 3月期 | 1,650 165 4/17 | 1,340 134 2/23 134 2/22 他6件 | 89,800 898,000 9/24 | - | - | +3.68% 3/24 12/10 | -7.38% 11/24 |
| 2011年 3月期 | 1,450 145 4/15 | 530 53 3/15 | 212,500 2,125,000 3/15 | 115億4184万 | 42億1874万 | +11.62% 4/15 | -52.72% 3/15 |
| 2012年 3月期 | 1,150 115 4/15 | 690 69 5/27 | 1,369,000 13,690,000 4/7 | 91億5387万 | 54億9232万 | +21.31% 2/6 | -15.13% 5/26 |
| 2013年 3月期 | 2,280 228 3/26 | 810 81 5/28 81 5/25 他3件 | 2,958,400 29,584,000 3/26 | 181億4855万 | 64億4751万 | +32.18% 3/11 | -10.75% 5/16 |
| 2014年 3月期 | 2,200 220 4/25 220 4/8 | 1,350 135 3/27 | 804,300 8,043,000 4/8 | 175億1176万 | 118億9185万 | +18.85% 7/8 | -21.74% 6/7 |
| 2015年 3月期 | 1,660 166 7/31 | 1,310 131 10/17 | 199,800 1,998,000 7/31 | 146億2257万 | 115億3949万 | +6.06% 11/18 | -11.65% 10/17 |
| 2016年 3月期 | 1,640 164 8/7 164 8/6 | 1,420 142 2/12 142 1/21 他2件 | 145,700 1,457,000 9/25 | 144億4639万 | 125億846万 | +4.65% 8/6 | -6.91% 8/25 |
| 2017年 3月期 | 1,721 3/28 | 1,440 144 6/24 144 6/16 | 72,200 3/28 | 151億5990万 | 126億8464万 | +5.82% 5/8 | -3.17% 10/3 |
| 2018年 3月期 | 1,960 3/16 | 1,609 4/6 | 71,900 3/28 | 172億6520万 | 141億7332万 | +6.92% 5/24 | -3.16% 2/14 |
| 2019年 3月期 | 1,947 4/27 4/26 | 1,442 12/25 | 79,500 9/26 | 171億5069万 | 127億225万 | +6.04% 3/4 | -13.36% 12/25 |
| 2020年 3月期 | 1,809 11/12 | 1,047 3/13 | 92,000 3/30 | 159億3507万 | 92億2279万 | +8.94% 3/27 | -25.53% 3/13 |
| 2021年 3月期 | 1,564 9/28 | 1,130 4/6 | 92,600 3/29 | 137億7692万 | 99億5391万 | +11.37% 5/28 | -14.41% 8/3 |
| 2022年 3月期 | 1,537 9/30 | 1,326 1/28 | 133,600 9/3 | 135億3909万 | 116億8043万 | +4.49% 9/14 | -7.05% 4/27 |
| 2023年 3月期 | 1,378 4/5 | 1,122 11/14 | 125,800 3/29 | 121億3849万 | 98億8344万 | +4.99% 5/23 | -6.77% 5/12 |
| 2024年 3月期 | 1,385 9/4 | 1,162 10/31 | 78,400 10/30 | 122億15万 | 102億3580万 | +7.56% 9/1 | -8.5% 10/4 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/28
- 69%（1.69倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）