株価チャート
株価
2/21
- 前日 (2/20)
- 2,064
- 始値
- 2,051
- 高値
- 2,092
- 安値
- 2,017
- 終値 -0.82%
- 2,047
- 出来高 -46.89%
- 28,200
乖離率
- 株価（5日）
移動平均値 - -2.06%
2,090 - 株価（25日）
移動平均値 - +11.25%
1,840 - 出来高（5日）
移動平均値 - -53.95%
61,240
2024/09/25～2025/02/21
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 | ||||||||||
| 02/21 | 2,051 | 2,092 | 2,017 | 2,047 | -0.82% | 28,200 | 125億2469万 | +11.25% | 21.81 | 5.04 |
| 02/20 | 2,178 | 2,188 | 2,051 | 2,064 | -3.28% | 53,100 | 126億2870万 | +13.1% | 21.99 | 5.08 |
| 02/19 | 2,150 | 2,181 | 2,122 | 2,134 | +1.14% | 38,200 | 130億5700万 | +18.03% | 22.74 | 5.26 |
| 02/18 | 2,106 | 2,150 | 2,079 | 2,110 | +0.67% | 53,200 | 129億1016万 | +18.14% | 22.48 | 5.2 |
| 02/17 | 1,975 | 2,147 | 1,965 | 2,096 | +6.67% | 133,500 | 128億2450万 | +18.69% | 22.33 | 5.16 |
| 02/14 | 1,887 | 1,970 | 1,861 | 1,965 | +4.52% | 65,100 | 120億2297万 | +12.48% | 20.94 | 4.84 |
| 02/13 | 1,943 | 1,972 | 1,876 | 1,880 | -1.52% | 54,400 | 115億289万 | +8.42% | 20.03 | 4.63 |
| 02/12 | 1,866 | 1,909 | 1,800 | 1,909 | +5.88% | 57,800 | 116億8033万 | +10.6% | 20.34 | 4.7 |
| 02/10 | 1,721 | 1,822 | 1,714 | 1,803 | +4.34% | 48,400 | 110億3176万 | +5.01% | 19.21 | 4.44 |
| 02/07 | 1,653 | 1,734 | 1,632 | 1,728 | -4.69% | 146,600 | 105億7287万 | +0.7% | 18.41 | 4.26 |
| 02/06 | 1,801 | 1,818 | 1,767 | 1,813 | +1.4% | 63,500 | 110億9294万 | +5.53% | 19.32 | 4.47 |
| 02/05 | 1,805 | 1,807 | 1,755 | 1,788 | +0.85% | 33,400 | 109億3998万 | +4.32% | 19.05 | 4.4 |
| 02/04 | 1,794 | 1,810 | 1,764 | 1,773 | -1.17% | 31,400 | 108億4820万 | +3.56% | 18.89 | 4.37 |
| 02/03 | 1,794 | 1,813 | 1,766 | 1,794 | 0% | 32,500 | 109億7669万 | +4.97% | 19.12 | 4.42 |
| 01/31 | 1,827 | 1,827 | 1,771 | 1,794 | -0.83% | 26,300 | 109億7669万 | +5.22% | 19.12 | 4.42 |
| 01/30 | 1,845 | 1,845 | 1,787 | 1,809 | -1.47% | 22,100 | 110億6847万 | +6.47% | 19.28 | 4.46 |
| 01/29 | 1,800 | 1,853 | 1,800 | 1,836 | +2.57% | 40,000 | 112億3367万 | +8.45% | 19.56 | 4.52 |
| 01/28 | 1,731 | 1,800 | 1,724 | 1,790 | +3.77% | 34,400 | 109億5222万 | +6.04% | 19.07 | 4.41 |
| 01/27 | 1,749 | 1,763 | 1,725 | 1,725 | -0.46% | 27,200 | 105億5451万 | +2.43% | 18.38 | 4.25 |
| 01/24 | 1,697 | 1,733 | 1,693 | 1,733 | +3.59% | 28,200 | 106億346万 | +2.97% | 18.47 | 4.27 |
| 01/23 | 1,698 | 1,714 | 1,667 | 1,673 | -1.41% | 9,800 | 102億3635万 | -0.54% | 17.83 | 4.12 |
| 01/22 | 1,700 | 1,712 | 1,650 | 1,697 | +0.06% | 26,000 | 103億8319万 | +0.71% | 18.08 | 4.18 |
| 01/21 | 1,723 | 1,743 | 1,680 | 1,696 | -1.17% | 16,500 | 103億7707万 | +0.59% | 18.07 | 4.18 |
| 01/20 | 1,666 | 1,718 | 1,655 | 1,716 | +4.89% | 22,200 | 104億9944万 | +1.6% | 18.28 | 4.23 |
| 01/17 | 1,634 | 1,643 | 1,616 | 1,636 | -1.33% | 9,900 | 100億996万 | -3.25% | 17.43 | 4.03 |
| 01/16 | 1,660 | 1,678 | 1,630 | 1,658 | +1.28% | 15,600 | 101億4457万 | -2.24% | 17.67 | 4.08 |
| 01/15 | 1,603 | 1,656 | 1,600 | 1,637 | +3.41% | 22,400 | 100億1608万 | -3.59% | 17.44 | 4.03 |
| 01/14 | 1,619 | 1,619 | 1,546 | 1,583 | -2.52% | 56,000 | 96億8568万 | -6.61% | 16.87 | 3.9 |
| 01/10 | 1,613 | 1,645 | 1,613 | 1,624 | +0.25% | 6,800 | 99億3654万 | -4.3% | 17.3 | 4 |
| 01/09 | 1,645 | 1,708 | 1,615 | 1,620 | -1.52% | 29,000 | 99億1206万 | -4.54% | 17.26 | 3.99 |
| 01/08 | 1,651 | 1,670 | 1,631 | 1,645 | -0.96% | 18,500 | 100億6503万 | -3.06% | 17.53 | 4.05 |
| 01/07 | 1,718 | 1,718 | 1,657 | 1,661 | -2.12% | 24,100 | 101億6292万 | -2.01% | 17.7 | 4.09 |
| 01/06 | 1,779 | 1,811 | 1,686 | 1,697 | -4.29% | 58,600 | 103億8319万 | +0.3% | 18.08 | 4.18 |
| 2024 | ||||||||||
| 12/30 | 1,799 | 1,855 | 1,732 | 1,773 | -0.23% | 49,600 | 108億4820万 | +5.04% | 18.89 | 4.37 |
| 12/27 | 1,745 | 1,822 | 1,736 | 1,777 | +3.13% | 61,400 | 108億7268万 | +5.59% | 18.93 | 4.38 |
| 12/26 | 1,750 | 1,756 | 1,711 | 1,723 | -0.4% | 24,000 | 105億4227万 | +2.8% | 18.36 | 4.24 |
| 12/25 | 1,743 | 1,773 | 1,730 | 1,730 | +1.59% | 42,200 | 105億8510万 | +3.41% | 18.43 | 4.26 |
| 12/24 | 1,700 | 1,718 | 1,681 | 1,703 | +1.25% | 25,500 | 104億1990万 | +2.1% | 18.15 | 4.2 |
| 12/23 | 1,659 | 1,773 | 1,659 | 1,682 | +2.5% | 67,100 | 102億9141万 | +1.02% | 17.92 | 4.14 |
| 12/20 | 1,671 | 1,684 | 1,632 | 1,641 | -2.32% | 25,000 | 100億4055万 | -1.38% | 17.49 | 4.04 |
| 12/19 | 1,685 | 1,698 | 1,652 | 1,680 | -0.77% | 18,500 | 102億7918万 | +0.84% | 17.9 | 4.14 |
| 12/18 | 1,697 | 1,722 | 1,690 | 1,693 | -0.82% | 23,900 | 103億5872万 | +1.5% | 18.04 | 4.17 |
| 12/17 | 1,694 | 1,717 | 1,688 | 1,707 | +0.77% | 15,800 | 104億4438万 | +2.22% | 18.19 | 4.2 |
| 12/16 | 1,706 | 1,713 | 1,682 | 1,694 | -1.17% | 9,500 | 103億6484万 | +0.95% | 18.05 | 4.17 |
| 12/13 | 1,703 | 1,719 | 1,691 | 1,714 | -1.04% | 25,100 | 104億8721万 | +1.54% | 18.26 | 4.22 |
| 12/12 | 1,740 | 1,765 | 1,724 | 1,732 | -0.12% | 26,300 | 105億9734万 | +2.12% | 18.45 | 4.27 |
| 12/11 | 1,747 | 1,747 | 1,718 | 1,734 | -1.48% | 13,000 | 106億958万 | +1.94% | 18.48 | 4.27 |
| 12/10 | 1,788 | 1,788 | 1,741 | 1,760 | -1.12% | 28,000 | 107億6866万 | +3.1% | 18.75 | 4.34 |
| 12/09 | 1,793 | 1,819 | 1,754 | 1,780 | +1.54% | 51,900 | 108億9103万 | +3.97% | 18.97 | 4.38 |
| 12/06 | 1,738 | 1,790 | 1,686 | 1,753 | +2.57% | 67,300 | 107億2583万 | +2.28% | 18.68 | 4.32 |
| 12/05 | 1,589 | 1,714 | 1,584 | 1,709 | +9.13% | 77,500 | 104億5661万 | -0.52% | 18.21 | 4.21 |
| 12/04 | 1,636 | 1,636 | 1,544 | 1,566 | -3.93% | 65,200 | 95億8166万 | -9.16% | 16.69 | 3.86 |
| 12/03 | 1,661 | 1,662 | 1,620 | 1,630 | -0.18% | 40,900 | 99億7325万 | -6.11% | 17.37 | 4.02 |
| 12/02 | 1,602 | 1,659 | 1,598 | 1,633 | +1.74% | 34,800 | 99億9160万 | -6.36% | 17.4 | 4.02 |
| 11/29 | 1,597 | 1,615 | 1,582 | 1,605 | +0.31% | 23,200 | 98億2028万 | -8.08% | 17.1 | 3.95 |
| 11/28 | 1,576 | 1,610 | 1,576 | 1,600 | +0.57% | 23,200 | 97億8969万 | -8.52% | 17.05 | 3.94 |
| 11/27 | 1,601 | 1,607 | 1,576 | 1,591 | -0.62% | 33,200 | 97億3462万 | -9.34% | 16.95 | 3.92 |
| 11/26 | 1,640 | 1,640 | 1,597 | 1,601 | -1.78% | 40,700 | 97億9581万 | -9.14% | 17.06 | 3.94 |
| 11/25 | 1,638 | 1,643 | 1,608 | 1,630 | +0.68% | 31,700 | 99億7325万 | -8.01% | 17.37 | 4.02 |
| 11/22 | 1,628 | 1,647 | 1,602 | 1,619 | -0.55% | 37,300 | 99億594万 | -8.99% | 17.25 | 3.99 |
| 11/21 | 1,605 | 1,668 | 1,605 | 1,628 | +1.43% | 37,100 | 99億6101万 | -8.95% | 17.35 | 4.01 |
| 11/20 | 1,644 | 1,661 | 1,605 | 1,605 | -2.43% | 60,700 | 98億2028万 | -10.68% | 17.1 | 3.95 |
| 11/19 | 1,654 | 1,671 | 1,630 | 1,645 | -0.54% | 37,400 | 100億6503万 | -9.07% | 17.53 | 4.05 |
| 11/18 | 1,690 | 1,714 | 1,642 | 1,654 | -2.13% | 40,700 | 101億2009万 | -9.07% | 17.62 | 4.07 |
| 11/15 | 1,699 | 1,735 | 1,661 | 1,690 | -1.74% | 38,300 | 103億4036万 | -7.7% | 18.01 | 4.16 |
| 11/14 | 1,731 | 1,769 | 1,704 | 1,720 | -1.71% | 46,900 | 105億2392万 | -6.67% | 18.33 | 4.24 |
| 11/13 | 1,858 | 1,858 | 1,749 | 1,750 | -8.47% | 74,600 | 107億748万 | -5.51% | 18.65 | 4.31 |
| 11/12 | 1,946 | 1,960 | 1,906 | 1,912 | -1.39% | 33,400 | 116億9868万 | +2.74% | 20.37 | 4.71 |
| 11/11 | 1,913 | 1,957 | 1,895 | 1,939 | +1.47% | 24,100 | 118億6388万 | +3.97% | 20.66 | 4.78 |
| 11/08 | 1,880 | 1,931 | 1,876 | 1,911 | +2.19% | 18,100 | 116億9256万 | +2.3% | 20.36 | 4.71 |
| 11/07 | 1,878 | 1,942 | 1,839 | 1,870 | -0.43% | 24,100 | 114億4170万 | -0.11% | 19.93 | 4.61 |
| 11/06 | 1,907 | 1,928 | 1,840 | 1,878 | 0% | 12,500 | 114億9065万 | -0.11% | 20.01 | 4.63 |
| 11/05 | 1,858 | 1,878 | 1,838 | 1,878 | +2.9% | 4,000 | 114億9065万 | -0.53% | 20.01 | 4.63 |
| 11/01 | 1,837 | 1,845 | 1,815 | 1,825 | -2.2% | 6,900 | 111億6637万 | -3.9% | 19.45 | 4.5 |
| 10/31 | 1,847 | 1,884 | 1,820 | 1,866 | +1.14% | 6,000 | 114億1723万 | -2.3% | 19.88 | 4.6 |
| 10/30 | 1,888 | 1,888 | 1,838 | 1,845 | -1.34% | 6,600 | 112億8874万 | -3.91% | 19.66 | 4.54 |
| 10/29 | 1,850 | 1,881 | 1,813 | 1,870 | +2.24% | 15,500 | 114億4170万 | -3.11% | 19.93 | 4.61 |
| 10/28 | 1,714 | 1,838 | 1,714 | 1,829 | +8.93% | 13,300 | 111億9084万 | -5.77% | 19.49 | 4.51 |
| 10/25 | 1,726 | 1,726 | 1,660 | 1,679 | -1.35% | 19,900 | 102億7306万 | -14.03% | 17.89 | 4.14 |
| 10/24 | 1,700 | 1,725 | 1,682 | 1,702 | -1.85% | 16,200 | 104億1378万 | -13.69% | 18.13 | 4.19 |
| 10/23 | 1,751 | 1,765 | 1,715 | 1,734 | -2.03% | 11,100 | 106億958万 | -12.82% | 18.48 | 4.27 |
| 10/22 | 1,826 | 1,826 | 1,760 | 1,770 | -3.75% | 15,600 | 108億2985万 | -11.85% | 18.86 | 4.36 |
| 10/21 | 1,803 | 1,845 | 1,786 | 1,839 | +1.1% | 5,400 | 112億2849万 | -9.27% | 19.59 | 4.52 |
| 10/18 | 1,830 | 1,843 | 1,789 | 1,819 | -1.3% | 7,400 | 111億637万 | -10.92% | 19.38 | 4.47 |
| 10/17 | 1,837 | 1,856 | 1,800 | 1,843 | -0.43% | 19,900 | 112億5291万 | -10.53% | 19.64 | 4.53 |
| 10/16 | 1,878 | 1,926 | 1,845 | 1,851 | -3.34% | 18,400 | 113億176万 | -10.88% | 19.72 | 4.55 |
| 10/15 | 1,912 | 1,930 | 1,900 | 1,915 | +0.9% | 5,600 | 116億9253万 | -8.42% | 20.4 | 4.71 |
| 10/11 | 1,926 | 1,952 | 1,898 | 1,898 | -2.06% | 12,500 | 115億8873万 | -9.79% | 20.22 | 4.67 |
| 10/10 | 1,992 | 1,993 | 1,938 | 1,938 | -2.71% | 13,100 | 118億3296万 | -8.54% | 20.65 | 4.76 |
| 10/09 | 1,952 | 2,025 | 1,950 | 1,992 | +2.1% | 29,900 | 121億6267万 | -6.83% | 21.22 | 4.9 |
| 10/08 | 1,934 | 1,963 | 1,923 | 1,951 | -1.17% | 24,100 | 119億1233万 | -9.47% | 20.79 | 4.8 |
| 10/07 | 2,017 | 2,017 | 1,960 | 1,974 | -1.35% | 30,800 | 120億5277万 | -8.95% | 21.03 | 4.85 |
| 10/04 | 2,014 | 2,068 | 2,001 | 2,001 | -1.43% | 24,000 | 122億1762万 | -7.96% | 21.32 | 4.92 |
| 10/03 | 2,032 | 2,060 | 1,996 | 2,030 | +1.2% | 19,900 | 123億9469万 | -7.01% | 21.63 | 4.99 |
| 10/02 | 2,026 | 2,049 | 2,004 | 2,006 | -2.81% | 19,400 | 122億4815万 | -8.61% | 21.37 | 4.93 |
| 10/01 | 2,081 | 2,097 | 2,041 | 2,064 | -0.82% | 21,200 | 126億228万 | -6.27% | 21.99 | 5.07 |
| 09/30 | 2,091 | 2,165 | 2,076 | 2,081 | -2.8% | 27,700 | 127億608万 | -5.58% | 22.17 | 5.59 |
| 09/27 | 2,145 | 2,210 | 2,135 | 2,141 | +1.47% | 27,600 | 130億7243万 | -2.73% | 22.81 | 5.81 |
| 09/26 | 2,124 | 2,169 | 2,103 | 2,110 | -0.66% | 19,300 | 128億8315万 | -3.87% | 22.48 | 5.72 |
| 09/25 | 2,140 | 2,170 | 2,087 | 2,124 | +1.63% | 23,300 | 129億6863万 | -3.15% | 22.63 | 5.76 |
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 | |
| 2022年 3月期 | 4,655 9,310 12/14 | 918 1,835 2/24 | 9,512,200 4,756,100 12/14 | 264億5808万 | 53億5489万 | +38.7% 3/24 | -42.31% 1/19 |
| 2023年 3月期 | 1,778 3,555 4/5 | 815 1,630 3/20 | 539,400 269,700 4/5 | 103億7420万 | 48億4983万 | +25.94% 4/19 | -24.64% 5/12 |
| 2024年 3月期 | 3,885 7,770 3/25 | 847 1,693 4/6 | 990,800 495,400 2/8 | 234億8466万 | 50億3728万 | +48.23% 5/15 | -31.55% 10/26 |
| 最新 | 2,047 2025/2/21 | 28,200 | 125億2469万 | +11.25% 1,840 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 120%（2.2倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/02/21 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
815円（2023/03/20） - 151%（2.51倍）
2,047円（2/21）