株価チャート
株価
5/13
- 前日 (5/12)
- 932
- 始値
- 932
- 高値
- 943
- 安値
- 927
- 終値 +0.43%
- 936
- 出来高 -8.31%
- 155,600
乖離率
- 株価（5日）
移動平均値 - +0.54%
931 - 株価（25日）
移動平均値 - +5.41%
888 - 出来高（5日）
移動平均値 - -32.28%
229,760
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 932 | 943 | 927 | 936 | +0.43% | 155,600 | 360億1459万 | +5.41% | 6.88 | 0.65 |
| 05/12 | 946 | 951 | 928 | 932 | -1.27% | 169,700 | 358億6068万 | +5.31% | 6.85 | 0.65 |
| 05/09 | 950 | 966 | 936 | 944 | +2.28% | 479,600 | 363億2240万 | +6.91% | 6.94 | 0.66 |
| 05/08 | 936 | 938 | 919 | 923 | +0.22% | 194,600 | 355億1438万 | +4.77% | 6.78 | 0.65 |
| 05/07 | 887 | 925 | 885 | 921 | +4.19% | 149,300 | 354億3743万 | +4.78% | 6.77 | 0.64 |
| 05/02 | 890 | 899 | 872 | 884 | -0.45% | 99,300 | 340億1378万 | +0.68% | 6.5 | 0.62 |
| 05/01 | 901 | 902 | 885 | 888 | -1.99% | 63,500 | 341億6768万 | +1.02% | 6.53 | 0.62 |
| 04/30 | 904 | 909 | 895 | 906 | +0.55% | 67,600 | 348億6027万 | +2.95% | 6.66 | 0.63 |
| 04/28 | 901 | 908 | 890 | 901 | +0.22% | 62,300 | 346億6789万 | +2.39% | 6.62 | 0.63 |
| 04/25 | 912 | 912 | 892 | 899 | -0.44% | 60,700 | 345億9093万 | +2.16% | 6.61 | 0.63 |
| 04/24 | 930 | 934 | 898 | 903 | -3.22% | 87,300 | 347億4484万 | +2.5% | 6.64 | 0.63 |
| 04/23 | 937 | 942 | 932 | 933 | +0.32% | 68,200 | 358億9916万 | +5.9% | 6.86 | 0.65 |
| 04/22 | 919 | 937 | 916 | 930 | +0.54% | 120,600 | 357億8372万 | +5.68% | 6.84 | 0.65 |
| 04/21 | 899 | 933 | 895 | 925 | +2.89% | 144,400 | 355億9134万 | +5.23% | 6.8 | 0.65 |
| 04/18 | 878 | 899 | 875 | 899 | +2.86% | 60,700 | 345億9093万 | +2.39% | 6.61 | 0.63 |
| 04/17 | 869 | 875 | 868 | 874 | +0.34% | 42,200 | 336億2900万 | -0.46% | 6.42 | 0.61 |
| 04/16 | 866 | 872 | 859 | 871 | +1.28% | 65,300 | 335億1357万 | -0.91% | 6.4 | 0.61 |
| 04/15 | 871 | 879 | 856 | 860 | -0.35% | 62,900 | 330億9033万 | -2.16% | 6.32 | 0.6 |
| 04/14 | 862 | 872 | 859 | 863 | +1.29% | 59,000 | 332億576万 | -1.93% | 6.34 | 0.6 |
| 04/11 | 824 | 854 | 819 | 852 | -0.23% | 96,900 | 327億8251万 | -3.07% | 6.26 | 0.6 |
| 04/10 | 869 | 871 | 841 | 854 | +3.52% | 185,100 | 328億5946万 | -2.73% | 6.28 | 0.6 |
| 04/09 | 821 | 832 | 814 | 825 | -1.32% | 114,400 | 317億4363万 | -5.82% | 6.06 | 0.58 |
| 04/08 | 817 | 841 | 813 | 836 | +6.23% | 93,200 | 321億6687万 | -4.57% | 6.15 | 0.59 |
| 04/07 | 770 | 810 | 764 | 787 | -6.86% | 207,400 | 302億8149万 | -10.06% | 5.79 | 0.55 |
| 04/04 | 857 | 863 | 827 | 845 | -3.54% | 165,300 | 325億1317万 | -3.54% | 6.21 | 0.59 |
| 04/03 | 855 | 876 | 850 | 876 | -0.57% | 143,900 | 337億596万 | +0.11% | 6.44 | 0.61 |
| 04/02 | 889 | 892 | 876 | 881 | -0.79% | 56,400 | 338億9834万 | +0.92% | 6.48 | 0.62 |
| 04/01 | 876 | 893 | 870 | 888 | +1.72% | 106,500 | 341億6768万 | +2.19% | 6.53 | 0.62 |
| 03/31 | 888 | 892 | 873 | 873 | -3% | 180,500 | 335億9053万 | +0.81% | 6.19 | 0.61 |
| 03/28 | 904 | 909 | 897 | 900 | -1.75% | 98,000 | 346億2941万 | +4.29% | 6.39 | 0.63 |
| 03/27 | 905 | 916 | 901 | 916 | +0.66% | 70,400 | 352億4504万 | +6.64% | 6.5 | 0.64 |
| 03/26 | 914 | 917 | 902 | 910 | 0% | 67,800 | 350億1418万 | +6.56% | 6.46 | 0.64 |
| 03/25 | 902 | 912 | 898 | 910 | +0.89% | 76,200 | 350億1418万 | +7.31% | 6.46 | 0.64 |
| 03/24 | 900 | 905 | 898 | 902 | +0.22% | 70,300 | 347億636万 | +7% | 6.4 | 0.63 |
| 03/21 | 898 | 908 | 898 | 900 | -0.88% | 106,000 | 346億2941万 | +7.4% | 6.39 | 0.63 |
| 03/19 | 902 | 911 | 900 | 908 | +0.44% | 66,400 | 349億3723万 | +9% | 6.44 | 0.64 |
| 03/18 | 907 | 916 | 901 | 904 | -0.22% | 78,900 | 347億8332万 | +9.18% | 6.41 | 0.63 |
| 03/17 | 913 | 913 | 903 | 906 | -0.11% | 69,000 | 348億6027万 | +10.09% | 6.43 | 0.63 |
| 03/14 | 909 | 918 | 900 | 907 | +0.67% | 135,900 | 348億9875万 | +10.61% | 6.44 | 0.63 |
| 03/13 | 910 | 913 | 891 | 901 | -0.22% | 129,100 | 346億6789万 | +10.55% | 6.39 | 0.63 |
| 03/12 | 870 | 908 | 870 | 903 | +3.32% | 158,800 | 347億4484万 | +11.21% | 6.41 | 0.63 |
| 03/11 | 859 | 879 | 846 | 874 | 0% | 208,500 | 336億2900万 | +8.17% | 6.2 | 0.61 |
| 03/10 | 840 | 910 | 836 | 874 | +4.8% | 624,700 | 336億2900万 | +8.3% | 6.2 | 0.61 |
| 03/07 | 835 | 835 | 821 | 834 | +0.24% | 56,000 | 320億8992万 | +3.47% | 5.92 | 0.58 |
| 03/06 | 822 | 836 | 822 | 832 | +1.46% | 92,700 | 320億1297万 | +3.23% | 5.9 | 0.58 |
| 03/05 | 812 | 824 | 810 | 820 | +0.99% | 45,200 | 315億5124万 | +1.86% | 5.82 | 0.57 |
| 03/04 | 821 | 823 | 811 | 812 | -0.98% | 71,600 | 312億4342万 | +0.87% | 5.76 | 0.57 |
| 03/03 | 821 | 827 | 816 | 820 | +1.74% | 48,600 | 315億5124万 | +1.99% | 5.82 | 0.57 |
| 02/28 | 823 | 824 | 803 | 806 | -2.07% | 243,600 | 310億1256万 | +0.5% | 5.72 | 0.56 |
| 02/27 | 810 | 832 | 810 | 823 | +1.73% | 100,400 | 316億6667万 | +2.75% | 5.84 | 0.58 |
| 02/26 | 800 | 810 | 797 | 809 | +1.13% | 78,800 | 311億2799万 | +1.25% | 5.74 | 0.57 |
| 02/25 | 800 | 809 | 796 | 800 | -0.25% | 157,800 | 307億8170万 | +0.25% | 5.68 | 0.56 |
| 02/21 | 804 | 805 | 798 | 802 | +0.25% | 89,400 | 308億5865万 | +0.63% | 5.69 | 0.56 |
| 02/20 | 809 | 809 | 797 | 800 | -1.23% | 130,400 | 307億8170万 | +0.5% | 5.68 | 0.56 |
| 02/19 | 781 | 810 | 781 | 810 | +4.65% | 192,900 | 311億6647万 | +1.89% | 5.75 | 0.57 |
| 02/18 | 776 | 776 | 768 | 774 | +0.39% | 55,100 | 297億8129万 | -2.52% | 5.49 | 0.54 |
| 02/17 | 776 | 780 | 771 | 771 | -0.13% | 46,200 | 296億6586万 | -2.9% | 5.47 | 0.54 |
| 02/14 | 784 | 787 | 772 | 772 | -1.28% | 78,400 | 297億434万 | -2.77% | 5.48 | 0.54 |
| 02/13 | 780 | 783 | 773 | 782 | +1.3% | 65,900 | 300億8911万 | -1.76% | 5.55 | 0.55 |
| 02/12 | 788 | 788 | 772 | 772 | -1.28% | 90,200 | 297億434万 | -3.14% | 5.48 | 0.54 |
| 02/10 | 788 | 790 | 778 | 782 | -0.76% | 112,500 | 300億8911万 | -2.13% | 5.55 | 0.55 |
| 02/07 | 787 | 802 | 787 | 788 | -4.02% | 152,200 | 303億1997万 | -1.38% | 5.59 | 0.55 |
| 02/06 | 810 | 825 | 801 | 821 | +2.5% | 181,400 | 315億8972万 | +2.63% | 5.83 | 0.57 |
| 02/05 | 810 | 816 | 800 | 801 | -1.11% | 58,800 | 308億2017万 | +0.25% | 5.68 | 0.56 |
| 02/04 | 828 | 831 | 806 | 810 | -0.49% | 182,300 | 311億6647万 | +1.5% | 5.75 | 0.57 |
| 02/03 | 838 | 839 | 813 | 814 | -3.9% | 187,400 | 313億2038万 | +2.13% | 5.78 | 0.57 |
| 01/31 | 849 | 851 | 834 | 847 | -0.7% | 116,700 | 325億9012万 | +6.54% | 6.01 | 0.59 |
| 01/30 | 828 | 861 | 824 | 853 | +3.52% | 121,000 | 328億2099万 | +7.84% | 6.05 | 0.6 |
| 01/29 | 811 | 830 | 811 | 824 | +1.73% | 79,700 | 317億515万 | +4.57% | 5.85 | 0.58 |
| 01/28 | 810 | 826 | 809 | 810 | -0.49% | 71,700 | 311億6647万 | +3.05% | 5.75 | 0.57 |
| 01/27 | 805 | 831 | 804 | 814 | +1.5% | 141,300 | 313億2038万 | +3.69% | 5.78 | 0.57 |
| 01/24 | 771 | 812 | 767 | 802 | +4.56% | 130,100 | 308億5865万 | +2.43% | 5.69 | 0.56 |
| 01/23 | 771 | 771 | 762 | 767 | -0.39% | 85,100 | 295億1195万 | -1.92% | 5.44 | 0.54 |
| 01/22 | 776 | 777 | 766 | 770 | -0.26% | 52,800 | 296億2738万 | -1.66% | 5.46 | 0.54 |
| 01/21 | 782 | 782 | 772 | 772 | -1.28% | 63,900 | 297億434万 | -1.53% | 5.48 | 0.54 |
| 01/20 | 779 | 784 | 773 | 782 | +0.77% | 59,100 | 300億8911万 | -0.38% | 5.55 | 0.55 |
| 01/17 | 777 | 781 | 773 | 776 | +0.13% | 52,700 | 298億5825万 | -1.27% | 5.51 | 0.54 |
| 01/16 | 782 | 787 | 775 | 775 | -0.77% | 47,800 | 298億1977万 | -1.52% | 5.5 | 0.54 |
| 01/15 | 783 | 787 | 777 | 781 | +0.26% | 45,000 | 300億5063万 | -0.89% | 5.54 | 0.55 |
| 01/14 | 780 | 785 | 772 | 779 | 0% | 66,200 | 299億7368万 | -1.27% | 5.53 | 0.55 |
| 01/10 | 785 | 788 | 778 | 779 | -1.27% | 82,700 | 299億7368万 | -1.39% | 5.53 | 0.55 |
| 01/09 | 803 | 804 | 789 | 789 | -1.87% | 72,100 | 303億5845万 | -0.25% | 5.6 | 0.55 |
| 01/08 | 812 | 820 | 804 | 804 | -1.71% | 89,200 | 309億3561万 | +1.64% | 5.7 | 0.56 |
| 01/07 | 808 | 819 | 799 | 818 | +1.24% | 107,800 | 314億7429万 | +3.54% | 5.8 | 0.57 |
| 01/06 | 806 | 812 | 802 | 808 | +1.13% | 66,000 | 310億8951万 | +2.41% | 5.73 | 0.57 |
| 2024 | ||||||||||
| 12/30 | 810 | 813 | 795 | 799 | -1.11% | 75,800 | 307億4322万 | +1.27% | 5.68 | 0.57 |
| 12/27 | 794 | 812 | 794 | 808 | +2.15% | 96,000 | 310億8951万 | +2.28% | 5.74 | 0.58 |
| 12/26 | 782 | 792 | 782 | 791 | +1.15% | 62,000 | 304億3540万 | +0.13% | 5.62 | 0.57 |
| 12/25 | 774 | 782 | 771 | 782 | +0.51% | 33,100 | 300億8911万 | -1.14% | 5.56 | 0.56 |
| 12/24 | 770 | 780 | 767 | 778 | +1.7% | 62,000 | 299億3520万 | -1.77% | 5.53 | 0.56 |
| 12/23 | 762 | 768 | 758 | 765 | +1.73% | 145,200 | 294億3500万 | -3.65% | 5.44 | 0.55 |
| 12/20 | 777 | 777 | 752 | 752 | -2.59% | 114,700 | 289億3480万 | -5.53% | 5.34 | 0.54 |
| 12/19 | 766 | 777 | 766 | 772 | -0.52% | 49,200 | 297億434万 | -3.38% | 5.49 | 0.55 |
| 12/18 | 775 | 781 | 770 | 776 | +0.26% | 25,700 | 298億5825万 | -3.12% | 5.51 | 0.56 |
| 12/17 | 776 | 778 | 771 | 774 | -0.51% | 49,400 | 297億8129万 | -3.49% | 5.5 | 0.56 |
| 12/16 | 781 | 783 | 778 | 778 | -0.51% | 61,400 | 299億3520万 | -3.23% | 5.53 | 0.56 |
| 12/13 | 784 | 791 | 778 | 782 | -1.14% | 103,200 | 300億8911万 | -2.98% | 5.56 | 0.56 |
| 12/12 | 802 | 804 | 787 | 791 | -0.5% | 122,200 | 304億3540万 | -2.22% | 5.62 | 0.57 |
| 12/11 | 798 | 799 | 794 | 795 | -0.38% | 52,400 | 305億8931万 | -2.09% | 5.65 | 0.57 |
| 12/10 | 801 | 806 | 797 | 798 | -0.5% | 44,500 | 307億474万 | -1.97% | 5.67 | 0.57 |
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 | |
| 2015年 3月期 | 610 122 3/25 122 3/24 他4件 | 515 103 10/30 | 159,720 798,600 2/18 | 240億8104万 | 203億3072万 | +6.81% 2/17 | -4.36% 3/31 |
| 2016年 3月期 | 980 196 7/7 | 550 110 3/8 | 9,629,920 48,149,600 7/1 | 386億8758万 | 217億1242万 | +35.52% 7/7 | -18.78% 8/25 |
| 2017年 3月期 | 1,245 249 3/8 | 555 111 8/22 111 6/24 | 1,788,180 8,940,900 3/8 | 491億4902万 | 219億980万 | +25.32% 3/7 | -6.11% 6/24 |
| 2018年 3月期 | 1,765 353 10/5 | 980 196 4/17 196 4/14 | 7,131,000 35,655,000 10/5 | 696億7713万 | 386億8758万 | +21.9% 10/5 | -12.91% 2/9 |
| 2019年 3月期 | 1,425 285 5/15 | 800 160 12/25 | 516,980 2,584,900 11/9 | 562億5490万 | 315億8170万 | +17.77% 5/15 | -17.5% 12/25 |
| 2020年 3月期 | 1,015 203 6/24 | 625 125 3/13 | 293,060 1,465,300 3/13 | 400億6928万 | 246億7320万 | +10.38% 12/23 | -21% 3/13 |
| 2021年 3月期 | 1,100 220 6/17 | 700 140 4/6 | 364,300 1,821,500 6/17 | 434億2484万 | 276億3398万 | +15.51% 5/11 | -8.57% 8/28 |
| 2022年 3月期 | 923 4/1 | 650 3/9 3/8 | 733,800 5/27 | 364億3738万 | 250億1013万 | +7.6% 11/9 | -11.13% 5/25 |
| 2023年 3月期 | 736 8/17 | 625 5/12 | 162,400 12/22 | 283億1916万 | 240億4820万 | +9.12% 5/9 | -5.21% 10/3 |
| 2024年 3月期 | 1,068 2/26 | 671 4/10 4/6 | 1,211,800 2/2 | 410億9357万 | 258億1815万 | +20.73% 2/2 | -6.81% 4/17 |
| 2025年 3月期 | 1,064 5/10 | 732 8/5 | 624,700 3/10 | 409億3966万 | 281億6525万 | +11.25% 3/12 | -15.19% 8/5 |
| 最新 | 936 2025/5/13 | 155,600 | 360億1459万 | +5.41% 888 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/13 vs 2024/12/30
- 17%（1.17倍）
- 過去安値
515円（2014/10/30） - 82%（1.82倍）
936円（5/13）