株価チャート
株価
2/10
- 前日 (2/7)
- 3,575
- 始値
- 3,700
- 高値
- 3,700
- 安値
- 3,629
- 終値 +1.82%
- 3,640
- 出来高 +15.39%
- 1,084,400
乖離率
- 株価(5日)
移動平均値 - +2.42%
3,554 - 株価(25日)
移動平均値 - +9.21%
3,333 - 出来高(5日)
移動平均値 - -12.09%
1,233,480
2024/09/11~2025/02/10
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 | 3,700 | 3,700 | 3,629 | 3,640 | +1.82% | 1,084,400 | 1兆1388億 | +9.21% | 24.46 | 3.64 |
02/07 | 3,630 | 3,638 | 3,575 | 3,575 | -1.19% | 939,800 | 1兆1185億 | +7.65% | 24.03 | 3.57 |
02/06 | 3,570 | 3,625 | 3,561 | 3,618 | +3.19% | 1,493,300 | 1兆1319億 | +9.24% | 24.32 | 3.62 |
02/05 | 3,476 | 3,590 | 3,473 | 3,506 | +2.19% | 1,374,900 | 1兆969億 | +6.31% | 23.56 | 3.51 |
02/04 | 3,473 | 3,492 | 3,401 | 3,431 | -1.21% | 1,275,000 | 1兆734億 | +4.32% | 23.06 | 3.43 |
02/03 | 3,443 | 3,597 | 3,443 | 3,473 | +0.7% | 2,236,200 | 1兆866億 | +5.82% | 23.34 | 3.47 |
01/31 | 3,360 | 3,459 | 3,360 | 3,449 | +1.77% | 1,074,100 | 1兆791億 | +5.31% | 23.18 | 3.45 |
01/30 | 3,384 | 3,409 | 3,379 | 3,389 | -0.32% | 682,000 | 1兆603億 | +3.7% | 22.78 | 3.39 |
01/29 | 3,399 | 3,448 | 3,399 | 3,400 | +0.74% | 1,056,400 | 1兆637億 | +4.17% | 22.85 | 3.4 |
01/28 | 3,297 | 3,401 | 3,288 | 3,375 | +3.15% | 1,192,700 | 1兆559億 | +3.56% | 22.68 | 3.37 |
01/27 | 3,309 | 3,310 | 3,256 | 3,272 | -0.3% | 623,200 | 1兆237億 | +0.55% | 21.99 | 3.27 |
01/24 | 3,274 | 3,294 | 3,258 | 3,282 | -0.36% | 714,200 | 1兆268億 | +0.89% | 22.06 | 3.28 |
01/23 | 3,310 | 3,332 | 3,281 | 3,294 | +1.17% | 1,149,800 | 1兆306億 | +1.26% | 22.14 | 3.29 |
01/22 | 3,253 | 3,281 | 3,229 | 3,256 | +0.96% | 612,100 | 1兆187億 | +0.15% | 21.88 | 3.26 |
01/21 | 3,248 | 3,255 | 3,223 | 3,225 | +0.19% | 514,900 | 1兆90億 | -0.77% | 21.67 | 3.22 |
01/20 | 3,217 | 3,238 | 3,213 | 3,219 | +0.59% | 556,900 | 1兆71億 | -0.83% | 21.63 | 3.22 |
01/17 | 3,219 | 3,219 | 3,167 | 3,200 | 0% | 939,300 | 1兆12億 | -1.33% | 21.51 | 3.2 |
01/16 | 3,243 | 3,245 | 3,190 | 3,200 | +0.31% | 801,600 | 1兆12億 | -1.05% | 21.51 | 3.2 |
01/15 | 3,184 | 3,210 | 3,163 | 3,190 | +1.3% | 397,800 | 9980億7178万 | -1.15% | 21.44 | 3.19 |
01/14 | 3,246 | 3,273 | 3,149 | 3,149 | -2.69% | 878,100 | 9852億4390万 | -2.17% | 21.16 | 3.15 |
01/10 | 3,220 | 3,269 | 3,220 | 3,236 | -0.06% | 609,000 | 1兆124億 | +0.68% | 21.75 | 3.24 |
01/09 | 3,220 | 3,255 | 3,217 | 3,238 | +1.38% | 799,100 | 1兆130億 | +1% | 21.76 | 3.24 |
01/08 | 3,225 | 3,232 | 3,179 | 3,194 | -1.84% | 660,300 | 9993億2328万 | -0.13% | 21.47 | 3.19 |
01/07 | 3,267 | 3,276 | 3,233 | 3,254 | -0.55% | 940,000 | 1兆180億 | +1.97% | 21.87 | 3.25 |
01/06 | 3,348 | 3,357 | 3,261 | 3,272 | -1.77% | 874,500 | 1兆237億 | +2.86% | 21.99 | 3.27 |
2024 | ||||||||||
12/30 | 3,340 | 3,367 | 3,322 | 3,331 | -0.15% | 609,500 | 1兆421億 | +5.18% | 22.39 | 3.33 |
12/27 | 3,325 | 3,365 | 3,316 | 3,336 | +1.37% | 636,300 | 1兆437億 | +5.94% | 22.42 | 3.34 |
12/26 | 3,274 | 3,303 | 3,270 | 3,291 | +0.92% | 582,300 | 1兆296億 | +5.18% | 22.12 | 3.29 |
12/25 | 3,274 | 3,294 | 3,241 | 3,261 | +0.15% | 649,900 | 1兆202億 | +4.82% | 21.92 | 3.26 |
12/24 | 3,270 | 3,281 | 3,254 | 3,256 | -1.63% | 443,400 | 1兆187億 | +5.17% | 21.88 | 3.26 |
12/23 | 3,333 | 3,344 | 3,270 | 3,310 | +1.35% | 680,000 | 1兆356億 | +7.36% | 22.25 | 3.31 |
12/20 | 3,304 | 3,324 | 3,266 | 3,266 | -1.15% | 1,293,900 | 1兆218億 | +6.45% | 21.95 | 3.27 |
12/19 | 3,205 | 3,317 | 3,205 | 3,304 | +1.04% | 951,500 | 1兆337億 | +8.15% | 22.21 | 3.3 |
12/18 | 3,240 | 3,287 | 3,233 | 3,270 | +0.77% | 889,600 | 1兆231億 | +7.46% | 21.98 | 3.27 |
12/17 | 3,270 | 3,317 | 3,240 | 3,245 | -0.22% | 1,146,200 | 1兆152億 | +6.95% | 21.81 | 3.24 |
12/16 | 3,276 | 3,289 | 3,229 | 3,252 | -0.73% | 801,500 | 1兆174億 | +7.43% | 21.86 | 3.25 |
12/13 | 3,200 | 3,289 | 3,200 | 3,276 | +0.86% | 905,800 | 1兆249億 | +8.55% | 22.02 | 3.28 |
12/12 | 3,280 | 3,303 | 3,248 | 3,248 | +0.4% | 1,449,900 | 1兆162億 | +8.01% | 21.83 | 3.25 |
12/11 | 3,146 | 3,237 | 3,128 | 3,235 | +3.85% | 1,525,400 | 1兆121億 | +7.87% | 21.74 | 3.23 |
12/10 | 3,135 | 3,138 | 3,080 | 3,115 | -0.73% | 718,800 | 9746億615万 | +4.43% | 20.94 | 3.11 |
12/09 | 3,005 | 3,150 | 3,005 | 3,138 | +4.91% | 1,053,800 | 9818億228万 | +5.62% | 21.09 | 3.14 |
12/06 | 2,995 | 3,004 | 2,956 | 2,991 | -0.66% | 820,400 | 9358億963万 | +1.12% | 20.1 | 2.99 |
12/05 | 2,994 | 3,013 | 2,982 | 3,011 | +0.8% | 568,100 | 9420億6713万 | +1.96% | 20.24 | 3.01 |
12/04 | 3,033 | 3,055 | 2,976 | 2,987 | -1.39% | 876,300 | 9345億5812万 | +1.25% | 20.08 | 2.99 |
12/03 | 3,030 | 3,060 | 2,999 | 3,029 | -0.46% | 822,400 | 9476億9888万 | +2.82% | 20.36 | 3.03 |
12/02 | 3,025 | 3,056 | 3,004 | 3,043 | +0.5% | 538,600 | 9520億7913万 | +3.61% | 20.45 | 3.04 |
11/29 | 3,024 | 3,064 | 3,018 | 3,028 | -0.16% | 635,500 | 9473億8601万 | +3.49% | 20.35 | 3.03 |
11/28 | 3,000 | 3,033 | 2,982 | 3,033 | +1.51% | 663,900 | 9489億5038万 | +3.98% | 20.38 | 3.03 |
11/27 | 2,938 | 2,997 | 2,934 | 2,988 | +2.33% | 953,400 | 9348億7100万 | +2.75% | 20.08 | 2.99 |
11/26 | 2,890 | 2,936 | 2,869 | 2,920 | +0.93% | 787,100 | 9135億9549万 | +0.62% | 19.62 | 2.92 |
11/25 | 2,881 | 2,946 | 2,880 | 2,893 | +1.83% | 1,582,700 | 9051億4786万 | -0.28% | 19.44 | 2.89 |
11/22 | 2,858 | 2,875 | 2,836 | 2,841 | -0.21% | 726,100 | 8888億7835万 | -2.1% | 19.09 | 2.84 |
11/21 | 2,869 | 2,881 | 2,844 | 2,847 | -1.08% | 603,300 | 8907億5560万 | -2% | 19.13 | 2.85 |
11/20 | 2,876 | 2,913 | 2,865 | 2,878 | -1.64% | 937,300 | 9004億5473万 | -1.07% | 19.34 | 2.88 |
11/19 | 2,930 | 2,963 | 2,915 | 2,926 | -0.27% | 780,400 | 9154億7274万 | +0.45% | 19.67 | 2.93 |
11/18 | 2,934 | 2,989 | 2,922 | 2,934 | -0.54% | 759,000 | 9179億7574万 | +0.65% | 19.72 | 2.93 |
11/15 | 2,965 | 2,989 | 2,942 | 2,950 | -1.3% | 811,900 | 9229億8174万 | +1.13% | 19.83 | 2.95 |
11/14 | 2,971 | 3,024 | 2,965 | 2,989 | -1.71% | 1,072,800 | 9351億8388万 | +2.36% | 20.09 | 2.99 |
11/13 | 3,078 | 3,093 | 3,030 | 3,041 | -0.98% | 781,300 | 9514億5338万 | +4.14% | 20.44 | 3.04 |
11/12 | 3,050 | 3,132 | 3,049 | 3,071 | +1.32% | 787,000 | 9608億3964万 | +5.21% | 20.64 | 3.07 |
11/11 | 3,030 | 3,064 | 3,016 | 3,031 | +0.53% | 855,500 | 9483億2463万 | +3.94% | 20.37 | 3.03 |
11/08 | 3,044 | 3,115 | 3,009 | 3,015 | -1.08% | 1,401,700 | 9433億1863万 | +3.5% | 20.26 | 3.01 |
11/07 | 2,974 | 3,078 | 2,934 | 3,048 | +7.93% | 3,500,900 | 9536億4351万 | +4.78% | 20.49 | 3.05 |
11/06 | 2,804 | 2,838 | 2,788 | 2,824 | +0.32% | 1,318,400 | 8835億5947万 | -2.82% | 18.98 | 2.82 |
11/05 | 2,841 | 2,881 | 2,814 | 2,815 | +0.18% | 1,138,000 | 8807億4360万 | -3.33% | 18.92 | 2.81 |
11/01 | 2,817 | 2,857 | 2,796 | 2,810 | -1.99% | 1,130,300 | 8791億7922万 | -3.7% | 18.89 | 2.81 |
10/31 | 2,923 | 2,928 | 2,839 | 2,867 | -2.22% | 1,739,700 | 8970億1310万 | -2.02% | 19.27 | 2.87 |
10/30 | 2,844 | 2,946 | 2,828 | 2,932 | +1.31% | 4,446,800 | 9173億4999万 | +0.14% | 19.71 | 2.93 |
10/29 | 2,823 | 2,902 | 2,817 | 2,894 | +3.28% | 1,222,100 | 9054億6073万 | -1.26% | 19.45 | 2.89 |
10/28 | 2,784 | 2,822 | 2,779 | 2,802 | +1.23% | 815,400 | 8766億7622万 | -4.5% | 18.83 | 2.8 |
10/25 | 2,810 | 2,810 | 2,761 | 2,768 | -1.46% | 821,300 | 8660億3846万 | -5.91% | 18.6 | 2.77 |
10/24 | 2,785 | 2,817 | 2,782 | 2,809 | -0.25% | 698,400 | 8788億6634万 | -4.78% | 18.88 | 2.81 |
10/23 | 2,849 | 2,857 | 2,811 | 2,816 | -0.85% | 605,700 | 8810億5647万 | -4.8% | 18.93 | 2.82 |
10/22 | 2,877 | 2,883 | 2,828 | 2,840 | -1.29% | 684,600 | 8885億6547万 | -4.15% | 19.09 | 2.84 |
10/21 | 2,913 | 2,913 | 2,868 | 2,877 | -1.27% | 779,500 | 9001億4186万 | -3.13% | 19.34 | 2.88 |
10/18 | 2,923 | 2,964 | 2,909 | 2,914 | -0.27% | 476,900 | 9117億1824万 | -1.98% | 19.58 | 2.91 |
10/17 | 2,955 | 2,965 | 2,909 | 2,922 | -0.71% | 530,900 | 9142億2124万 | -1.75% | 19.64 | 2.92 |
10/16 | 2,973 | 3,028 | 2,942 | 2,943 | -1.47% | 577,200 | 9207億9162万 | -1.01% | 19.78 | 2.94 |
10/15 | 2,998 | 3,015 | 2,981 | 2,987 | +0.67% | 568,300 | 9345億5812万 | +0.47% | 20.08 | 2.99 |
10/11 | 2,948 | 3,001 | 2,941 | 2,967 | -1.03% | 582,600 | 9283億62万 | -0.17% | 19.94 | 2.97 |
10/10 | 3,050 | 3,056 | 2,992 | 2,998 | -0.83% | 538,500 | 9379億9975万 | +0.84% | 20.15 | 3 |
10/09 | 3,006 | 3,043 | 2,998 | 3,023 | +0.9% | 447,500 | 9458億2163万 | +1.58% | 20.32 | 3.02 |
10/08 | 3,010 | 3,018 | 2,978 | 2,996 | -0.27% | 632,800 | 9373億7400万 | +0.77% | 20.14 | 3 |
10/07 | 3,050 | 3,062 | 2,993 | 3,004 | -0.07% | 518,700 | 9398億7700万 | +1.14% | 20.19 | 3 |
10/04 | 2,988 | 3,022 | 2,982 | 3,006 | +1.9% | 782,500 | 9405億275万 | +1.45% | 20.2 | 3.01 |
10/03 | 2,980 | 2,991 | 2,936 | 2,950 | +1.3% | 830,800 | 9229億8174万 | -0.2% | 19.83 | 2.95 |
10/02 | 2,934 | 2,945 | 2,901 | 2,912 | -2.28% | 944,000 | 9110億9249万 | -1.32% | 19.57 | 2.91 |
10/01 | 2,948 | 2,984 | 2,937 | 2,980 | +0.68% | 687,700 | 9323億6800万 | +1.19% | 20.03 | 2.98 |
09/30 | 2,881 | 2,965 | 2,881 | 2,960 | -0.7% | 754,200 | 9261億1050万 | +0.78% | 19.89 | 2.96 |
09/27 | 2,947 | 2,992 | 2,935 | 2,981 | -0.57% | 923,400 | 9326億8087万 | +1.78% | 20.03 | 2.98 |
09/26 | 2,969 | 2,998 | 2,960 | 2,998 | +2.46% | 933,300 | 9379億9975万 | +2.67% | 20.15 | 3 |
09/25 | 2,972 | 2,979 | 2,919 | 2,926 | -2.3% | 812,000 | 9154億7274万 | +0.52% | 19.67 | 2.93 |
09/24 | 3,017 | 3,021 | 2,987 | 2,995 | +0.94% | 729,700 | 9370億6113万 | +3.13% | 20.13 | 2.99 |
09/20 | 3,020 | 3,030 | 2,954 | 2,967 | -1.33% | 1,087,000 | 9283億62万 | +2.49% | 19.94 | 2.97 |
09/19 | 3,015 | 3,031 | 2,997 | 3,007 | +0.8% | 797,500 | 9408億1563万 | +4.19% | 20.21 | 3.01 |
09/18 | 3,021 | 3,032 | 2,960 | 2,983 | -0.43% | 813,000 | 9333億662万 | +3.76% | 20.05 | 2.98 |
09/17 | 2,997 | 3,019 | 2,932 | 2,996 | +1.46% | 859,500 | 9373億7400万 | +4.61% | 20.14 | 3 |
09/13 | 2,961 | 2,977 | 2,930 | 2,953 | -1.5% | 685,400 | 9239億2037万 | +3.65% | 19.85 | 2.95 |
09/12 | 2,991 | 3,032 | 2,976 | 2,998 | +1.66% | 707,500 | 9379億9975万 | +5.6% | 20.15 | 3 |
09/11 | 2,959 | 2,965 | 2,904 | 2,949 | 0% | 1,014,300 | 9226億6887万 | +4.43% | 19.82 | 2.95 |
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 | 1,007 3,020 10/24 | 600 1,801 6/9 | 3,276,900 1,092,300 10/24 | - | - | +19.88% 10/24 | -10.51% 6/8 |
2008年 3月期 | 882 2,645 4/4 | 467 1,401 1/22 | 2,058,300 686,100 8/9 | - | - | +14.61% 2/4 | -18.13% 11/13 |
2009年 3月期 | 687 2,060 5/16 | 331 993 2/23 | 1,014,900 338,300 9/19 | - | - | +14.23% 11/10 | -33.29% 10/10 |
2010年 3月期 | 550 1,650 7/22 | 362 1,087 4/15 | 880,200 293,400 7/16 | - | - | +18.62% 5/15 | -12.68% 11/18 |
2011年 3月期 | 561 1,684 5/6 | 295 885 3/15 | 2,042,400 680,800 3/16 | 914億2679万 | 480億4793万 | +10.14% 12/16 | -24.96% 3/15 |
2012年 3月期 | 473 1,420 6/30 | 340 1,020 4/19 | 13,726,200 4,575,400 2/7 | 770億9385万 | 553億7727万 | +14.27% 6/2 | -10.89% 8/8 |
2013年 3月期 | 653 1,959 3/21 | 339 1,016 6/14 | 3,495,300 1,165,100 1/15 | 1063億5694万 | 551億6011万 | +18.69% 2/1 | -9.29% 6/4 |
2014年 3月期 | 1,047 3,140 2/25 | 554 1,661 4/2 | 3,320,400 1,106,800 1/30 | 3390億7730万 | 901億7809万 | +13.27% 5/15 | -11.18% 3/27 |
2015年 3月期 | 1,152 3,455 3/31 | 826 2,477 5/21 | 3,611,400 1,203,800 1/30 | 3730億9302万 | 2674億8232万 | +10.39% 11/5 | -7.72% 10/17 |
2016年 3月期 | 1,760 5,280 2/1 5,280 1/29 | 1,090 3,270 4/1 | 4,088,700 1,362,900 3/3 | 5701億6820万 | 3531億1553万 | +14.67% 8/4 | -13.25% 2/12 |
2017年 3月期 | 1,522 4,565 3/24 | 1,160 3,480 6/24 | 2,819,400 939,800 5/2 | 4929億5792万 | 3757億9268万 | +10.28% 7/29 | -8.87% 11/9 |
2018年 3月期 | 1,807 5,420 6/23 | 1,405 4,215 2/23 4,215 2/22 | 4,108,500 1,369,500 7/31 | 5852億8630万 | 4391億2629万 | +11.19% 5/1 | -13.83% 2/7 |
2019年 3月期 | 1,827 5,480 7/31 | 1,218 3,655 12/25 | 5,049,000 1,683,000 10/30 | 5709億1628万 | 3807億8448万 | +14.78% 2/1 | -12.94% 12/25 |
2020年 3月期 | 2,113 6,340 2/20 | 1,272 3,815 3/19 | 3,478,500 1,159,500 3/18 | 6605億1263万 | 3974億5357万 | +16.24% 4/15 | -29.03% 3/19 |
2021年 3月期 | 2,270 6,810 2/15 | 1,525 4,575 4/2 | 10,849,200 3,616,400 5/29 | 7094億7807万 | 4766億3174万 | +15.14% 2/1 | -10.51% 10/29 |
2022年 3月期 | 2,603 7,810 9/15 | 1,856 2/24 | 2,093,100 697,700 5/27 | 8136億5988万 | 5800億8427万 | +10.49% 9/14 | -13.05% 1/27 |
2023年 3月期 | 2,422 7/11 | 1,894 3/16 | 2,654,700 11/30 | 7569億8498万 | 5921億8872万 | +7.86% 5/2 | -5.39% 10/11 |
2024年 3月期 | 3,005 1/23 | 1,913 4/6 | 4,105,700 11/30 | 9399億1338万 | 5981億2936万 | +9.15% 5/23 | -8.24% 2/6 |
最新 | 3,640 2025/2/10 | 1,084,400 | 1兆1388億 | +9.21% 3,333 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -15%(0.85倍)
- 1991/12/30 vs 1990/12/28
- -22%(0.78倍)
- 1992/12/30 vs 1991/12/30
- -57%(0.43倍)
- 1993/12/30 vs 1992/12/30
- 23%(1.23倍)
- 1994/12/30 vs 1993/12/30
- 35%(1.35倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- 16%(1.16倍)
- 1997/12/30 vs 1996/12/30
- 56%(1.56倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- 166%(2.66倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- -37%(0.63倍)
- 2002/12/30 vs 2001/12/28
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- -32%(0.68倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -34%(0.66倍)
- 2008/12/30 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/30
- -14%(0.86倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 105%(2.05倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 61%(1.61倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 40%(1.4倍)
- 2024/12/30 vs 2023/12/29
- 19%(1.19倍)
- 2025/02/10 vs 2024/12/30
- 9%(1.09倍)
- 過去安値
189円(1993/03/05) - 1827%(19.27倍)
3,640円(2/10)