株価チャート
株価
5/19
- 前日 (5/16)
- 3,345
- 始値
- 3,310
- 高値
- 3,365
- 安値
- 3,285
- 終値 -0.75%
- 3,320
- 出来高 -44.88%
- 232,100
乖離率
- 株価（5日）
移動平均値 - +3.36%
3,212 - 株価（25日）
移動平均値 - +5.77%
3,139 - 出来高（5日）
移動平均値 - -18.9%
286,180
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 3,310 | 3,365 | 3,285 | 3,320 | -0.75% | 232,100 | 2447億8642万 | +5.77% | 17.31 | 1.26 |
| 05/16 | 3,215 | 3,405 | 3,205 | 3,345 | +3.88% | 421,100 | 2466億2969万 | +7.01% | 17.44 | 1.27 |
| 05/15 | 3,115 | 3,310 | 3,115 | 3,220 | +4.38% | 484,700 | 2374億1333万 | +3.37% | 16.78 | 1.22 |
| 05/14 | 3,110 | 3,130 | 3,060 | 3,085 | -0.16% | 177,900 | 2274億5967万 | -0.61% | 16.08 | 1.17 |
| 05/13 | 3,140 | 3,145 | 3,085 | 3,090 | -1.28% | 115,100 | 2278億2832万 | -0.45% | 16.11 | 1.17 |
| 05/12 | 3,115 | 3,135 | 3,100 | 3,130 | 0% | 169,000 | 2307億7756万 | +0.68% | 16.32 | 1.19 |
| 05/09 | 3,120 | 3,145 | 3,105 | 3,130 | +0.81% | 155,200 | 2307億7756万 | +0.51% | 16.32 | 1.19 |
| 05/08 | 3,110 | 3,135 | 3,095 | 3,105 | +0.32% | 164,300 | 2289億3428万 | -0.45% | 16.18 | 1.18 |
| 05/07 | 3,095 | 3,105 | 3,075 | 3,095 | +0.16% | 147,700 | 2281億9698万 | -1.02% | 16.13 | 1.17 |
| 05/02 | 3,080 | 3,105 | 3,045 | 3,090 | 0% | 157,000 | 2278億2832万 | -1.56% | 16.11 | 1.17 |
| 05/01 | 3,170 | 3,170 | 3,080 | 3,090 | -2.52% | 153,000 | 2278億2832万 | -2.03% | 16.11 | 1.17 |
| 04/30 | 3,150 | 3,175 | 3,115 | 3,170 | +0.63% | 138,100 | 2337億2679万 | +0.09% | 16.52 | 1.2 |
| 04/28 | 3,160 | 3,210 | 3,150 | 3,150 | +0.48% | 184,100 | 2322億5217万 | -0.82% | 16.42 | 1.19 |
| 04/25 | 3,100 | 3,160 | 3,075 | 3,135 | +0.8% | 210,400 | 2311億4621万 | -1.63% | 16.34 | 1.19 |
| 04/24 | 3,155 | 3,185 | 3,110 | 3,110 | -0.8% | 143,800 | 2293億294万 | -2.75% | 16.21 | 1.18 |
| 04/23 | 3,165 | 3,180 | 3,115 | 3,135 | +0.48% | 133,600 | 2311億4621万 | -2.34% | 16.34 | 1.19 |
| 04/22 | 3,090 | 3,140 | 3,085 | 3,120 | -0.64% | 154,000 | 2300億4025万 | -3.14% | 16.26 | 1.18 |
| 04/21 | 3,155 | 3,165 | 3,115 | 3,140 | -0.63% | 106,100 | 2315億1486万 | -2.79% | 16.37 | 1.19 |
| 04/18 | 3,110 | 3,175 | 3,110 | 3,160 | +1.28% | 124,100 | 2329億8948万 | -2.41% | 16.47 | 1.2 |
| 04/17 | 3,090 | 3,130 | 3,085 | 3,120 | +1.3% | 82,100 | 2300億4025万 | -3.94% | 16.26 | 1.18 |
| 04/16 | 3,100 | 3,125 | 3,075 | 3,080 | -0.96% | 97,000 | 2270億9101万 | -5.52% | 16.05 | 1.17 |
| 04/15 | 3,125 | 3,140 | 3,095 | 3,110 | -0.32% | 89,800 | 2293億294万 | -4.98% | 16.21 | 1.18 |
| 04/14 | 3,125 | 3,150 | 3,105 | 3,120 | +0.97% | 140,100 | 2300億4025万 | -5.05% | 16.26 | 1.18 |
| 04/11 | 3,085 | 3,090 | 3,035 | 3,090 | -1.75% | 138,600 | 2278億2832万 | -6.39% | 16.11 | 1.17 |
| 04/10 | 3,180 | 3,180 | 3,095 | 3,145 | +5.68% | 265,900 | 2318億8352万 | -5.3% | 16.39 | 1.19 |
| 04/09 | 3,060 | 3,090 | 2,928 | 2,976 | -3.22% | 370,100 | 2194億2300万 | -10.87% | 15.51 | 1.13 |
| 04/08 | 3,075 | 3,095 | 3,020 | 3,075 | +4.34% | 263,100 | 2267億2236万 | -8.65% | 16.03 | 1.16 |
| 04/07 | 2,975 | 3,020 | 2,849 | 2,947 | -4.78% | 470,000 | 2172億8481万 | -12.99% | 15.36 | 1.12 |
| 04/04 | 3,140 | 3,145 | 3,020 | 3,095 | -3.13% | 361,500 | 2281億9698万 | -9.21% | 16.13 | 1.17 |
| 04/03 | 3,150 | 3,220 | 3,150 | 3,195 | -1.99% | 288,200 | 2355億7006万 | -6.77% | 16.65 | 1.21 |
| 04/02 | 3,280 | 3,280 | 3,210 | 3,260 | 0% | 160,400 | 2403億6257万 | -5.23% | 16.99 | 1.23 |
| 04/01 | 3,300 | 3,315 | 3,250 | 3,260 | -1.36% | 197,700 | 2403億6257万 | -5.62% | 16.99 | 1.23 |
| 03/31 | 3,350 | 3,360 | 3,260 | 3,305 | -2.79% | 287,000 | 2436億8045万 | -4.76% | 12.72 | 1.25 |
| 03/28 | 3,410 | 3,430 | 3,395 | 3,400 | -1.45% | 212,100 | 2506億8489万 | -2.27% | 13.14 | 1.29 |
| 03/27 | 3,360 | 3,450 | 3,355 | 3,450 | +0.58% | 295,100 | 2543億7143万 | -1.15% | 13.33 | 1.31 |
| 03/26 | 3,400 | 3,445 | 3,400 | 3,430 | +0.88% | 227,800 | 2528億9681万 | -2% | 13.25 | 1.3 |
| 03/25 | 3,380 | 3,400 | 3,355 | 3,400 | -0.29% | 211,000 | 2506億8489万 | -3.11% | 13.14 | 1.29 |
| 03/24 | 3,415 | 3,435 | 3,385 | 3,410 | +0.15% | 215,200 | 2514億2219万 | -3.26% | 13.18 | 1.3 |
| 03/21 | 3,400 | 3,455 | 3,375 | 3,405 | -0.44% | 612,000 | 2510億5354万 | -3.62% | 13.16 | 1.29 |
| 03/19 | 3,395 | 3,485 | 3,395 | 3,420 | +0.15% | 245,300 | 2521億5950万 | -3.42% | 13.22 | 1.3 |
| 03/18 | 3,375 | 3,465 | 3,340 | 3,415 | +2.55% | 322,100 | 2517億9085万 | -3.48% | 13.2 | 1.3 |
| 03/17 | 3,375 | 3,385 | 3,290 | 3,330 | -0.3% | 300,400 | 2455億2373万 | -5.72% | 12.87 | 1.27 |
| 03/14 | 3,375 | 3,375 | 3,310 | 3,340 | -2.48% | 263,200 | 2462億6103万 | -5.38% | 12.91 | 1.27 |
| 03/13 | 3,420 | 3,455 | 3,415 | 3,425 | +0.15% | 270,300 | 2525億2816万 | -2.89% | 13.23 | 1.3 |
| 03/12 | 3,365 | 3,450 | 3,355 | 3,420 | +0.88% | 255,400 | 2521億5950万 | -2.81% | 13.22 | 1.3 |
| 03/11 | 3,380 | 3,390 | 3,300 | 3,390 | -1.74% | 261,600 | 2499億4758万 | -3.45% | 13.1 | 1.29 |
| 03/10 | 3,485 | 3,485 | 3,435 | 3,450 | -1.43% | 143,700 | 2543億7143万 | -1.54% | 13.33 | 1.31 |
| 03/07 | 3,530 | 3,560 | 3,480 | 3,500 | -2.1% | 219,200 | 2580億5797万 | +0.14% | 13.52 | 1.33 |
| 03/06 | 3,585 | 3,600 | 3,550 | 3,575 | -0.83% | 193,600 | 2635億8778万 | +2.64% | 13.81 | 1.36 |
| 03/05 | 3,660 | 3,675 | 3,600 | 3,605 | -1.1% | 194,200 | 2657億9971万 | +3.95% | 13.93 | 1.37 |
| 03/04 | 3,605 | 3,665 | 3,590 | 3,645 | +1.11% | 409,000 | 2687億4894万 | +5.65% | 14.09 | 1.39 |
| 03/03 | 3,550 | 3,640 | 3,540 | 3,605 | +2.85% | 344,800 | 2657億9971万 | +5.16% | 13.93 | 1.37 |
| 02/28 | 3,515 | 3,550 | 3,505 | 3,505 | -0.99% | 310,000 | 2584億2662万 | +2.88% | 13.54 | 1.33 |
| 02/27 | 3,540 | 3,600 | 3,470 | 3,540 | +0.43% | 297,100 | 2610億720万 | +4.58% | 13.68 | 1.35 |
| 02/26 | 3,595 | 3,610 | 3,490 | 3,525 | -2.35% | 318,800 | 2599億124万 | +4.94% | 13.62 | 1.34 |
| 02/25 | 3,625 | 3,635 | 3,590 | 3,610 | -0.96% | 248,800 | 2661億6836万 | +8.31% | 13.95 | 1.37 |
| 02/21 | 3,550 | 3,650 | 3,540 | 3,645 | +2.97% | 366,000 | 2687億4894万 | +10.29% | 14.09 | 1.39 |
| 02/20 | 3,615 | 3,630 | 3,520 | 3,540 | -3.67% | 367,900 | 2610億720万 | +8.03% | 13.68 | 1.35 |
| 02/19 | 3,725 | 3,750 | 3,640 | 3,675 | -0.54% | 275,400 | 2709億6087万 | +13.04% | 14.2 | 1.4 |
| 02/18 | 3,655 | 3,710 | 3,630 | 3,695 | +1.09% | 279,200 | 2724億3549万 | +14.79% | 14.28 | 1.4 |
| 02/17 | 3,795 | 3,810 | 3,650 | 3,655 | -3.69% | 583,000 | 2694億8625万 | +14.68% | 14.12 | 1.39 |
| 02/14 | 3,880 | 3,945 | 3,780 | 3,795 | +4.83% | 812,200 | 2798億857万 | +20.13% | 14.66 | 1.44 |
| 02/13 | 3,635 | 3,670 | 3,550 | 3,620 | +0.7% | 616,800 | 2669億567万 | +15.84% | 13.99 | 1.38 |
| 02/12 | 3,415 | 3,610 | 3,400 | 3,595 | +7.47% | 884,500 | 2650億6240万 | +15.97% | 13.89 | 1.37 |
| 02/10 | 3,285 | 3,360 | 3,280 | 3,345 | +2.61% | 322,600 | 2466億2969万 | +8.78% | 12.93 | 1.27 |
| 02/07 | 3,295 | 3,325 | 3,260 | 3,260 | -0.91% | 244,500 | 2403億6257万 | +6.43% | 12.6 | 1.24 |
| 02/06 | 3,265 | 3,300 | 3,260 | 3,290 | +0.77% | 230,500 | 2425億7449万 | +7.66% | 12.71 | 1.25 |
| 02/05 | 3,235 | 3,270 | 3,220 | 3,265 | +1.08% | 198,700 | 2407億3122万 | +7.12% | 12.62 | 1.24 |
| 02/04 | 3,250 | 3,280 | 3,230 | 3,230 | +0.78% | 266,500 | 2381億5064万 | +6.28% | 12.48 | 1.23 |
| 02/03 | 3,200 | 3,225 | 3,190 | 3,205 | -0.62% | 300,100 | 2363億737万 | +5.67% | 12.38 | 1.22 |
| 01/31 | 3,235 | 3,270 | 3,225 | 3,225 | -0.31% | 318,300 | 2377億8199万 | +6.51% | 12.46 | 1.23 |
| 01/30 | 3,205 | 3,250 | 3,175 | 3,235 | +1.25% | 265,100 | 2385億1929万 | +7.01% | 12.5 | 1.23 |
| 01/29 | 3,185 | 3,210 | 3,150 | 3,195 | +0.16% | 196,000 | 2355億7006万 | +5.72% | 12.35 | 1.21 |
| 01/28 | 3,150 | 3,190 | 3,125 | 3,190 | +1.11% | 182,600 | 2352億141万 | +5.59% | 12.33 | 1.21 |
| 01/27 | 3,125 | 3,170 | 3,100 | 3,155 | +1.45% | 285,100 | 2326億2083万 | +4.19% | 12.19 | 1.2 |
| 01/24 | 3,090 | 3,145 | 3,055 | 3,110 | +1.14% | 344,200 | 2293億294万 | +2.71% | 12.02 | 1.18 |
| 01/23 | 2,988 | 3,105 | 2,983 | 3,075 | +4.66% | 541,800 | 2267億2236万 | +1.82% | 11.88 | 1.17 |
| 01/22 | 2,887 | 2,968 | 2,885 | 2,938 | +1.63% | 449,100 | 2166億2123万 | -2.49% | 11.35 | 1.12 |
| 01/21 | 2,905 | 2,922 | 2,876 | 2,891 | +0.03% | 197,100 | 2131億5588万 | -3.92% | 11.17 | 1.1 |
| 01/20 | 2,917 | 2,917 | 2,880 | 2,890 | -0.55% | 147,300 | 2130億8215万 | -3.83% | 11.17 | 1.1 |
| 01/17 | 2,938 | 2,947 | 2,868 | 2,906 | -0.99% | 350,100 | 2142億6185万 | -3.26% | 11.23 | 1.1 |
| 01/16 | 2,936 | 2,965 | 2,912 | 2,935 | +0.79% | 347,600 | 2164億4万 | -2.2% | 11.34 | 1.12 |
| 01/15 | 2,950 | 2,967 | 2,881 | 2,912 | +2.1% | 504,800 | 2147億423万 | -2.84% | 11.25 | 1.11 |
| 01/14 | 2,900 | 2,923 | 2,830 | 2,852 | -2.19% | 480,300 | 2102億8038万 | -4.74% | 11.02 | 1.08 |
| 01/10 | 2,935 | 2,954 | 2,914 | 2,916 | -0.65% | 238,300 | 2149億9915万 | -2.54% | 11.27 | 1.11 |
| 01/09 | 2,946 | 2,954 | 2,905 | 2,935 | -0.47% | 310,900 | 2164億4万 | -1.74% | 11.34 | 1.12 |
| 01/08 | 2,992 | 2,992 | 2,947 | 2,949 | -1.44% | 365,700 | 2174億3227万 | -1.11% | 11.4 | 1.12 |
| 01/07 | 2,998 | 3,040 | 2,983 | 2,992 | +0.47% | 338,400 | 2206億270万 | +0.5% | 11.56 | 1.14 |
| 01/06 | 3,025 | 3,040 | 2,976 | 2,978 | -2.36% | 429,900 | 2195億7047万 | +0.24% | 11.51 | 1.13 |
| 2024 | ||||||||||
| 12/30 | 3,075 | 3,080 | 3,020 | 3,050 | -1.13% | 174,600 | 2248億7909万 | +2.8% | 11.92 | 1.21 |
| 12/27 | 3,080 | 3,120 | 3,060 | 3,085 | +0.16% | 213,000 | 2274億5967万 | +4.26% | 12.06 | 1.23 |
| 12/26 | 3,075 | 3,105 | 3,060 | 3,080 | +0.82% | 228,000 | 2270億9101万 | +4.48% | 12.04 | 1.22 |
| 12/25 | 3,070 | 3,110 | 3,005 | 3,055 | -0.33% | 475,100 | 2252億4774万 | +4.05% | 11.94 | 1.21 |
| 12/24 | 3,095 | 3,095 | 3,050 | 3,065 | -0.49% | 160,700 | 2259億8505万 | +4.68% | 11.98 | 1.22 |
| 12/23 | 3,100 | 3,135 | 3,030 | 3,080 | -0.81% | 514,300 | 2270億9101万 | +5.66% | 12.04 | 1.22 |
| 12/20 | 3,180 | 3,180 | 3,060 | 3,105 | -3.12% | 685,800 | 2289億3428万 | +7.07% | 12.13 | 1.23 |
| 12/19 | 3,130 | 3,245 | 3,130 | 3,205 | +0.63% | 506,300 | 2363億737万 | +11.13% | 12.53 | 1.27 |
| 12/18 | 3,380 | 3,390 | 3,175 | 3,185 | -4.78% | 1,227,200 | 2348億3275万 | +11.17% | 12.45 | 1.27 |
| 12/17 | 3,200 | 3,430 | 3,140 | 3,345 | +5.85% | 2,691,300 | 2466億2969万 | +17.57% | 13.07 | 1.33 |
| 12/16 | 2,920 | 3,240 | 2,896 | 3,160 | +8.03% | 1,504,700 | 2329億8948万 | +12.02% | 12.35 | 1.26 |
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 3月期 | 4,200 2,100,000 12/4 2,100,000 11/5 | 1,350 1,350,000 5/22 | 7,031,500 14,063 11/8 | - | - | +50.65% 10/29 | -27.92% 3/10 |
| 2009年 3月期 | 2,200 1,100,000 4/2 | 579 289,500 3/12 | 6,016,000 12,032 5/13 | - | - | +26.85% 4/27 | -38.41% 10/8 |
| 2010年 3月期 | 1,730 865,000 12/10 | 714 357,000 4/1 | 7,133,000 14,266 2/26 | - | - | +32.3% 7/8 | -17.47% 2/15 |
| 2011年 3月期 | 1,286 643,000 4/16 | 493 246,500 3/15 | 4,616,500 9,233 10/29 | 993億7693万 | 380億9706万 | +15.7% 7/5 | -31.36% 3/15 |
| 2012年 3月期 | 786 393,000 7/11 | 364 182,000 1/18 | 3,967,500 7,935 5/12 | 607億3893万 | 281億2846万 | +20.63% 11/15 | -18.9% 1/16 |
| 2013年 3月期 | 472 236,000 12/13 | 216 108,000 8/3 | 5,192,500 10,385 5/15 | 364億7427万 | 166億9161万 | +32.5% 12/6 | -22.64% 5/14 |
| 2014年 3月期 | 1,812 9,060 12/10 | 213 1,064 10/8 | 79,374,500 15,874,900 12/16 | 1400億2411万 | 164億4433万 | +219.75% 12/10 | -28.7% 2/5 |
| 2015年 3月期 | 6,970 11/6 | 1,008 5,040 5/7 | 65,799,000 13,159,800 5/21 | 5799億2491万 | 838億6862万 | +84.48% 6/3 | -16.91% 9/10 |
| 2016年 3月期 | 6,670 6/24 | 2,962 2/12 | 6,469,500 8/25 | 5549億6401万 | 2496億8327万 | +15.57% 6/24 | -21.76% 8/24 |
| 2017年 3月期 | 5,440 3/31 | 3,300 8/8 | 5,926,000 5/11 | 4454億2420万 | 2781億7515万 | +12.7% 4/10 | -14.34% 7/15 |
| 2018年 3月期 | 7,300 6/22 | 3,865 3/23 | 2,265,900 11/9 | 5816億4976万 | 1兆822億 | +13.99% 5/16 | -16.14% 2/15 |
| 2019年 3月期 | 4,035 4/2 | 2,064 12/25 | 4,922,400 5/31 | 1兆1298億 | 5779億5616万 | +12.19% 1/18 | -14.8% 6/26 |
| 2020年 3月期 | 2,610 4/4 | 1,340 3/19 | 2,570,600 3/24 | 9509億9058万 | 4882億4804万 | +11.04% 5/8 | -20.95% 3/19 |
| 2021年 3月期 | 3,290 11/9 | 1,543 4/2 | 5,165,700 6/17 | 1兆1987億 | 5622億1397万 | +15.81% 7/13 | -10.75% 12/7 |
| 2022年 3月期 | 2,975 6/30 | 1,941 12/3 | 2,457,800 4/28 | 2327億3677万 | 1518億4607万 | +11.81% 2/7 | -15.36% 12/2 |
| 2023年 3月期 | 2,807 3/9 | 2,008 5/16 | 1,838,400 11/7 | 2195億9399万 | 1570億8754万 | +7.48% 3/9 | -9.73% 5/16 |
| 2024年 3月期 | 2,966 5/16 | 2,208 10/30 | 1,248,300 8/7 | 2320億3270万 | 1627億9771万 | +8.87% 3/19 | -8.75% 8/18 |
| 2025年 3月期 | 3,945 2/14 | 2,381 5/8 | 2,691,300 12/17 | 2908億6820万 | 1755億5315万 | +20.15% 2/14 | -12.99% 4/7 |
| 最新 | 3,320 2025/5/19 | 232,100 | 2447億8642万 | +5.77% 3,139 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 43%（1.43倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -40%（0.6倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 297%（3.97倍）
- 2014/12/30 vs 2013/12/30
- 191%（2.91倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/19 vs 2024/12/30
- 9%（1.09倍）
- 過去安値
213円（2013/10/08） - 1460%（15.6倍）
3,320円（5/19）