株価チャート
株価
7/16
- 前日 (7/15)
- 5,380
- 始値
- 5,380
- 高値
- 5,390
- 安値
- 5,380
- 終値 ±0%
- 5,380
- 出来高 +213.04%
- 79,200
乖離率
- 株価（5日）
移動平均値 - 0%
5,380 - 株価（25日）
移動平均値 - -0.09%
5,385 - 出来高（5日）
移動平均値 - +116.63%
36,560
2025/02/20～2025/07/16
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 | ||||||||||
| 07/16 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 79,200 | 2607億6662万 | -0.09% | 22.34 | 2.35 |
| 07/15 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 25,300 | 2607億6662万 | -0.09% | 22.34 | 2.35 |
| 07/14 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 30,300 | 2607億6662万 | -0.11% | 22.34 | 2.35 |
| 07/11 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 23,600 | 2607億6662万 | -0.13% | 22.34 | 2.35 |
| 07/10 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 24,400 | 2607億6662万 | -0.13% | 22.34 | 2.35 |
| 07/09 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 31,600 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 07/08 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 38,100 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 07/07 | 5,390 | 5,390 | 5,380 | 5,380 | -0.19% | 12,300 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 07/04 | 5,380 | 5,390 | 5,380 | 5,390 | 0% | 34,500 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 07/03 | 5,380 | 5,390 | 5,380 | 5,390 | +0.19% | 22,500 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 07/02 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 10,100 | 2607億6662万 | -0.13% | 22.34 | 2.35 |
| 07/01 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 27,800 | 2607億6662万 | -0.13% | 22.34 | 2.35 |
| 06/30 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 29,300 | 2607億6662万 | -0.13% | 22.34 | 2.35 |
| 06/27 | 5,370 | 5,380 | 5,370 | 5,380 | +0.19% | 410,300 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 06/26 | 5,380 | 5,390 | 5,370 | 5,370 | 0% | 88,700 | 2602億8192万 | -0.35% | 22.3 | 2.35 |
| 06/25 | 5,380 | 5,390 | 5,370 | 5,370 | -0.37% | 71,000 | 2602億8192万 | -0.37% | 22.3 | 2.35 |
| 06/24 | 5,400 | 5,400 | 5,380 | 5,390 | -0.19% | 13,200 | 2612億5132万 | -0.02% | 22.39 | 2.35 |
| 06/23 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 7,200 | 2617億3601万 | +0.15% | 22.43 | 2.36 |
| 06/20 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 12,000 | 2612億5132万 | -0.04% | 22.39 | 2.35 |
| 06/19 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 16,900 | 2612億5132万 | -0.06% | 22.39 | 2.35 |
| 06/18 | 5,390 | 5,400 | 5,380 | 5,390 | -0.19% | 20,600 | 2612億5132万 | -0.04% | 22.39 | 2.35 |
| 06/17 | 5,400 | 5,410 | 5,390 | 5,400 | 0% | 29,000 | 2617億3601万 | +0.15% | 22.43 | 2.36 |
| 06/16 | 5,400 | 5,410 | 5,390 | 5,400 | 0% | 43,100 | 2617億3601万 | +0.17% | 22.43 | 2.36 |
| 06/13 | 5,380 | 5,400 | 5,380 | 5,400 | +0.37% | 26,000 | 2617億3601万 | +0.17% | 22.43 | 2.36 |
| 06/12 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 17,400 | 2607億6662万 | -0.19% | 22.34 | 2.35 |
| 06/11 | 5,380 | 5,400 | 5,380 | 5,390 | -0.19% | 13,300 | 2612億5132万 | 0% | 22.39 | 2.35 |
| 06/10 | 5,380 | 5,400 | 5,380 | 5,400 | 0% | 32,500 | 2617億3601万 | +0.2% | 22.43 | 2.36 |
| 06/09 | 5,390 | 5,400 | 5,380 | 5,400 | +0.19% | 32,300 | 2617億3601万 | +0.22% | 22.43 | 2.36 |
| 06/06 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 31,600 | 2612億5132万 | +0.06% | 22.39 | 2.35 |
| 06/05 | 5,380 | 5,390 | 5,380 | 5,390 | 0% | 24,600 | 2612億5132万 | +0.07% | 22.39 | 2.35 |
| 06/04 | 5,380 | 5,390 | 5,380 | 5,390 | 0% | 33,500 | 2612億5132万 | +0.06% | 22.39 | 2.35 |
| 06/03 | 5,380 | 5,390 | 5,380 | 5,390 | +0.19% | 56,500 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 06/02 | 5,380 | 5,390 | 5,380 | 5,380 | +0.19% | 78,000 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 05/30 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 54,400 | 2602億8192万 | -0.33% | 22.3 | 2.34 |
| 05/29 | 5,380 | 5,390 | 5,370 | 5,370 | -0.37% | 963,800 | 2602億8192万 | -0.35% | 22.3 | 2.34 |
| 05/28 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 31,400 | 2612億5132万 | 0% | 22.39 | 2.35 |
| 05/27 | 5,380 | 5,390 | 5,380 | 5,380 | -0.37% | 16,300 | 2607億6662万 | -0.19% | 22.34 | 2.35 |
| 05/26 | 5,400 | 5,400 | 5,380 | 5,400 | 0% | 34,200 | 2617億3601万 | +0.19% | 22.43 | 2.36 |
| 05/23 | 5,390 | 5,400 | 5,380 | 5,400 | 0% | 61,600 | 2617億3601万 | +0.19% | 22.43 | 2.36 |
| 05/22 | 5,380 | 5,400 | 5,380 | 5,400 | 0% | 32,700 | 2617億3601万 | +0.19% | 22.43 | 2.36 |
| 05/21 | 5,400 | 5,400 | 5,380 | 5,400 | 0% | 16,200 | 2617億3601万 | +0.2% | 22.43 | 2.36 |
| 05/20 | 5,390 | 5,400 | 5,380 | 5,400 | 0% | 42,200 | 2617億3601万 | +0.2% | 22.43 | 2.36 |
| 05/19 | 5,390 | 5,420 | 5,390 | 5,400 | -0.37% | 60,200 | 2617億3601万 | +0.22% | 22.43 | 2.36 |
| 05/16 | 5,380 | 5,420 | 5,380 | 5,420 | +0.74% | 56,300 | 2627億541万 | +0.59% | 22.51 | 2.37 |
| 05/15 | 5,380 | 5,390 | 5,370 | 5,380 | 0% | 59,700 | 2607億6662万 | -0.13% | 22.34 | 2.35 |
| 05/14 | 5,370 | 5,390 | 5,370 | 5,380 | 0% | 33,300 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 05/13 | 5,370 | 5,390 | 5,370 | 5,380 | -0.19% | 18,500 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 05/12 | 5,380 | 5,390 | 5,370 | 5,390 | +0.19% | 26,100 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 05/09 | 5,380 | 5,390 | 5,370 | 5,380 | 0% | 89,700 | 2607億6662万 | -0.15% | 22.34 | 2.35 |
| 05/08 | 5,380 | 5,390 | 5,370 | 5,380 | +0.19% | 99,000 | 2607億6662万 | -0.17% | 22.34 | 2.35 |
| 05/07 | 5,370 | 5,390 | 5,370 | 5,370 | 0% | 187,000 | 2602億8192万 | -0.35% | 22.3 | 2.34 |
| 05/02 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 55,400 | 2602億8192万 | -0.37% | 22.3 | 2.34 |
| 05/01 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 73,500 | 2602億8192万 | -0.37% | 22.3 | 2.34 |
| 04/30 | 5,390 | 5,400 | 5,370 | 5,370 | -0.74% | 666,000 | 2602億8192万 | -0.39% | 22.3 | 2.34 |
| 04/28 | 5,400 | 5,410 | 5,390 | 5,410 | -0.18% | 26,100 | 2622億2071万 | +0.33% | 22.47 | 2.36 |
| 04/25 | 5,400 | 5,520 | 5,390 | 5,420 | +0.74% | 54,100 | 2627億541万 | +0.54% | 22.51 | 2.37 |
| 04/24 | 5,380 | 5,390 | 5,380 | 5,380 | -0.19% | 17,900 | 2607億6662万 | -0.19% | 22.34 | 2.35 |
| 04/23 | 5,390 | 5,400 | 5,380 | 5,390 | -0.19% | 37,800 | 2612億5132万 | 0% | 22.39 | 2.35 |
| 04/22 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 120,100 | 2617億3601万 | +0.19% | 22.43 | 2.36 |
| 04/21 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 35,100 | 2612億5132万 | 0% | 22.39 | 2.35 |
| 04/18 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 38,300 | 2612億5132万 | +0.02% | 22.39 | 2.35 |
| 04/17 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 172,000 | 2612億5132万 | +0.02% | 22.39 | 2.35 |
| 04/16 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 51,100 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 04/15 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 124,300 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 04/14 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 143,000 | 2612億5132万 | +0.04% | 22.39 | 2.35 |
| 04/11 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 279,500 | 2612億5132万 | +0.06% | 22.39 | 2.35 |
| 04/10 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 130,900 | 2612億5132万 | +0.06% | 22.39 | 2.35 |
| 04/09 | 5,390 | 5,400 | 5,390 | 5,390 | -0.19% | 86,200 | 2612億5132万 | +0.07% | 22.39 | 2.35 |
| 04/08 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 43,700 | 2617億3601万 | +0.26% | 22.43 | 2.36 |
| 04/07 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 230,800 | 2612億5132万 | +0.07% | 22.39 | 2.35 |
| 04/04 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 54,200 | 2612億5132万 | +0.62% | 22.39 | 2.35 |
| 04/03 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 31,900 | 2612億5132万 | +1.18% | 22.39 | 2.35 |
| 04/02 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 44,700 | 2612億5132万 | +1.79% | 22.39 | 2.35 |
| 04/01 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 25,400 | 2612億5132万 | +2.47% | 22.39 | 2.35 |
| 03/31 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 79,700 | 2612億5132万 | +3.18% | 22.39 | 2.35 |
| 03/28 | 5,390 | 5,400 | 5,380 | 5,390 | +0.19% | 157,300 | 2612億5132万 | +3.89% | 22.39 | 2.35 |
| 03/27 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 288,100 | 2607億6662万 | +4.45% | 22.34 | 2.35 |
| 03/26 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 64,900 | 2612億5132万 | +5.36% | 22.39 | 2.35 |
| 03/25 | 5,380 | 5,390 | 5,380 | 5,380 | -0.19% | 152,500 | 2607億6662万 | +6.07% | 22.34 | 2.35 |
| 03/24 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 92,400 | 2612億5132万 | +7.39% | 22.39 | 2.35 |
| 03/21 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 96,000 | 2612億5132万 | +8.58% | 22.39 | 2.35 |
| 03/19 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 85,000 | 2612億5132万 | +9.84% | 22.39 | 2.35 |
| 03/18 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 83,500 | 2612億5132万 | +11.11% | 22.39 | 2.35 |
| 03/17 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 120,600 | 2612億5132万 | +12.43% | 22.39 | 2.35 |
| 03/14 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 136,500 | 2607億6662万 | +13.53% | 22.34 | 2.35 |
| 03/13 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 67,500 | 2607億6662万 | +14.86% | 22.34 | 2.35 |
| 03/12 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 161,600 | 2607億6662万 | +16.22% | 22.34 | 2.35 |
| 03/11 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 238,300 | 2607億6662万 | +17.62% | 22.34 | 2.35 |
| 03/10 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 180,200 | 2607億6662万 | +18.95% | 22.34 | 2.35 |
| 03/07 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 125,500 | 2607億6662万 | +20.3% | 22.34 | 2.35 |
| 03/06 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 155,100 | 2607億6662万 | +21.72% | 22.34 | 2.35 |
| 03/05 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 450,200 | 2607億6662万 | +23.14% | 22.34 | 2.35 |
| 03/04 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 424,900 | 2607億6662万 | +24.51% | 22.34 | 2.35 |
| 03/03 | 5,380 | 5,390 | 5,370 | 5,390 | +15.05% | 1,003,400 | 2612億5132万 | +26.2% | 22.39 | 2.35 |
| 02/28 | 4,660 | 4,775 | 4,600 | 4,685 | +1.3% | 299,200 | 2270億8023万 | +11.02% | 19.45 | 2.05 |
| 02/27 | 4,515 | 4,725 | 4,505 | 4,625 | +0.76% | 312,600 | 2241億7205万 | +10.17% | 18.94 | 2 |
| 02/26 | 4,530 | 4,615 | 4,510 | 4,590 | +1.77% | 277,300 | 2224億7561万 | +9.86% | 18.8 | 1.98 |
| 02/25 | 4,500 | 4,670 | 4,470 | 4,510 | +0.45% | 304,700 | 2185億9804万 | +8.41% | 18.47 | 1.95 |
| 02/21 | 4,500 | 4,545 | 4,485 | 4,490 | -0.22% | 107,700 | 2176億2865万 | +8.3% | 18.39 | 1.94 |
| 02/20 | 4,470 | 4,575 | 4,455 | 4,500 | +0.67% | 137,400 | 2181億1334万 | +8.83% | 18.43 | 1.94 |
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 2月期 | 2,520 12/7 | 1,448 2,895 3/6 | 227,300 1/31 | - | - | +14.95% 6/15 | -15.58% 1/22 |
| 2009年 2月期 | 2,900 10/20 | 1,251 2/27 | 460,700 2/9 | - | - | +17.37% 4/3 | -30.56% 3/10 |
| 2010年 2月期 | 1,715 7/2 | 1,033 3/10 | 472,700 3/10 | - | - | +16.67% 5/26 | -15.23% 11/24 |
| 2011年 2月期 | 1,923 6/21 | 1,155 3/10 | 352,700 4/15 | 796億1220万 | 478億1700万 | +25.69% 4/15 | -21.26% 3/16 |
| 2012年 2月期 | 1,930 9/28 | 1,083 3/15 | 508,200 2/24 | 799億200万 | 448億3620万 | +14.82% 7/13 | -8.75% 8/16 |
| 2013年 2月期 | 1,920 5/1 | 1,473 10/10 | 669,100 2/25 | 794億8800万 | 609億8220万 | +14.17% 3/19 | -12.9% 10/10 |
| 2014年 2月期 | 2,222 4/9 | 1,645 3/1 | 476,600 2/25 | 919億9080万 | 681億300万 | +12.03% 4/9 | -15.33% 6/6 |
| 2015年 2月期 | 2,879 10/6 | 1,890 3/31 | 372,300 2/24 | 1559億8604万 | 1023億8060万 | +12.04% 4/25 | -9.61% 10/17 |
| 2016年 2月期 | 4,415 8/18 | 2,782 3/5 | 439,500 2/24 | 2391億5892万 | 1507億6946万 | +10.85% 4/14 | -10.81% 8/25 |
| 2017年 2月期 | 3,840 3/24 | 2,706 6/24 | 346,500 2/23 | 2080億1139万 | 1465億8302万 | +8.76% 7/26 | -12.25% 4/25 |
| 2018年 2月期 | 4,580 1/10 | 3,200 4/17 | 551,600 2/23 | 2480億9691万 | 1733億4282万 | +7.53% 1/10 | -8.64% 2/7 |
| 2019年 2月期 | 4,285 9/27 9/26 | 3,435 12/25 | 519,700 2/25 | 2321億1687万 | 1860億7268万 | +7.32% 9/26 | -11.22% 12/25 |
| 2020年 2月期 | 4,355 4/2 | 3,035 7/19 | 598,300 2/26 | 2359億875万 | 1644億483万 | +10.14% 3/27 | -23.46% 3/16 |
| 2021年 2月期 | 3,480 3/27 | 2,497 12/8 | 701,000 2/24 | 1885億1032万 | 1352億6157万 | +14.41% 2/16 | -7.36% 7/1 |
| 2022年 2月期 | 3,800 12/8 7/8 | 2,882 2/25 | 547,300 2/24 | 2058億4460万 | 1561億1688万 | +8.55% 7/7 | -9.68% 1/11 |
| 2023年 2月期 | 3,155 1/13 | 2,633 4/27 | 364,700 2/24 | 1598億6269万 | 1426億2864万 | +4.47% 6/29 | -9.1% 4/12 |
| 2024年 2月期 | 3,855 2/1 | 2,845 7/20 | 302,600 7/12 | 1895億4893万 | 1441億5510万 | +5.67% 2/1 12/6 | -6.13% 3/5 |
| 2025年 2月期 | 4,775 2/28 | 3,365 3/6 3/5 | 312,600 2/27 | 2314億4249万 | 1654億5581万 | +26.2% 3/3 | -6.77% 8/5 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 113%（2.13倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 100%（2倍）
- 2007/12/28 vs 2006/12/29
- 55%（1.55倍）
- 2008/12/30 vs 2007/12/28
- 27%（1.27倍）
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22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。
