株価チャート
株価
5/15
- 前日 (5/14)
- 2,893
- 始値
- 2,896
- 高値
- 2,944
- 安値
- 2,896
- 終値 +1.56%
- 2,938
- 出来高 -34.95%
- 358,500
乖離率
- 株価(5日)
移動平均値 - +0.93%
2,911 - 株価(25日)
移動平均値 - +2.76%
2,859 - 出来高(5日)
移動平均値 - -31.98%
527,040
2024/12/12~2025/05/15
- 20
- 50
- 100
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 | ||||||||||
05/15 | 2,896 | 2,944 | 2,896 | 2,938 | +1.56% | 358,500 | 3934億8575万 | +2.76% | 17.91 | 1.79 |
05/14 | 2,897 | 2,899 | 2,856 | 2,893 | -1.03% | 551,100 | 3874億5891万 | +1.58% | 17.63 | 1.76 |
05/13 | 2,889 | 2,927 | 2,873 | 2,923 | +0.9% | 624,300 | 3914億7680万 | +2.78% | 17.81 | 1.78 |
05/12 | 2,921 | 2,932 | 2,854 | 2,897 | -0.31% | 666,200 | 3879億9463万 | +2.15% | 17.66 | 1.76 |
05/09 | 2,900 | 2,922 | 2,882 | 2,906 | +0.76% | 435,100 | 3891億9999万 | +2.69% | 17.71 | 1.77 |
05/08 | 2,875 | 2,889 | 2,852 | 2,884 | +0.31% | 238,900 | 3862億5354万 | +2.02% | 17.58 | 1.76 |
05/07 | 2,890 | 2,895 | 2,867 | 2,875 | +0.17% | 209,800 | 3850億4817万 | +1.84% | 17.52 | 1.75 |
05/02 | 2,846 | 2,870 | 2,844 | 2,870 | -0.1% | 203,600 | 3843億7852万 | +1.7% | 17.49 | 1.75 |
05/01 | 2,871 | 2,888 | 2,846 | 2,873 | 0% | 175,600 | 3847億8031万 | +1.77% | 17.51 | 1.75 |
04/30 | 2,850 | 2,880 | 2,839 | 2,873 | +1.16% | 233,100 | 3847億8031万 | +1.74% | 17.51 | 1.75 |
04/28 | 2,826 | 2,857 | 2,822 | 2,840 | -0.04% | 171,600 | 3803億6063万 | +0.53% | 17.31 | 1.73 |
04/25 | 2,844 | 2,868 | 2,832 | 2,841 | +0.07% | 260,000 | 3804億9456万 | +0.46% | 17.31 | 1.73 |
04/24 | 2,922 | 2,922 | 2,832 | 2,839 | -2.91% | 228,800 | 3802億2670万 | +0.28% | 17.3 | 1.73 |
04/23 | 2,929 | 2,943 | 2,911 | 2,924 | +0.17% | 249,200 | 3916億1073万 | +3.14% | 17.82 | 1.78 |
04/22 | 2,870 | 2,932 | 2,866 | 2,919 | +1.35% | 230,500 | 3909億4108万 | +2.96% | 17.79 | 1.78 |
04/21 | 2,836 | 2,899 | 2,831 | 2,880 | +1.27% | 223,700 | 3857億1782万 | +1.59% | 17.55 | 1.75 |
04/18 | 2,844 | 2,854 | 2,821 | 2,844 | +0.82% | 218,700 | 3808億9635万 | +0.28% | 17.33 | 1.73 |
04/17 | 2,827 | 2,835 | 2,802 | 2,821 | -0.07% | 167,500 | 3778億1596万 | -0.56% | 17.19 | 1.72 |
04/16 | 2,796 | 2,824 | 2,787 | 2,823 | +0.79% | 169,900 | 3780億8382万 | -0.56% | 17.2 | 1.72 |
04/15 | 2,830 | 2,834 | 2,801 | 2,801 | -0.6% | 133,400 | 3751億3736万 | -1.41% | 17.07 | 1.71 |
04/14 | 2,845 | 2,847 | 2,808 | 2,818 | +0.39% | 240,100 | 3774億1417万 | -0.95% | 17.17 | 1.72 |
04/11 | 2,766 | 2,819 | 2,746 | 2,807 | -1.3% | 249,500 | 3759億4094万 | -1.37% | 17.11 | 1.71 |
04/10 | 2,795 | 2,847 | 2,766 | 2,844 | +3.08% | 355,900 | 3808億9635万 | -0.18% | 17.33 | 1.73 |
04/09 | 2,745 | 2,771 | 2,704 | 2,759 | -0.58% | 276,200 | 3695億1231万 | -3.16% | 16.81 | 1.68 |
04/08 | 2,707 | 2,784 | 2,683 | 2,775 | +3.66% | 338,500 | 3716億5519万 | -2.73% | 16.91 | 1.69 |
04/07 | 2,703 | 2,740 | 2,652 | 2,677 | -3.6% | 525,000 | 3585億3007万 | -6.2% | 16.31 | 1.63 |
04/04 | 2,745 | 2,793 | 2,730 | 2,777 | +1.42% | 331,200 | 3719億2305万 | -2.94% | 16.92 | 1.69 |
04/03 | 2,670 | 2,738 | 2,670 | 2,738 | -0.18% | 393,000 | 3666億9979万 | -4.4% | 16.69 | 1.67 |
04/02 | 2,817 | 2,822 | 2,743 | 2,743 | -2.8% | 332,300 | 3673億6944万 | -4.39% | 16.72 | 1.67 |
04/01 | 2,828 | 2,845 | 2,811 | 2,822 | +1% | 362,900 | 3779億4989万 | -1.78% | 17.2 | 1.72 |
03/31 | 2,823 | 2,828 | 2,792 | 2,794 | -2.03% | 417,800 | 3741億9986万 | -2.82% | 16.72 | 1.7 |
03/28 | 2,872 | 2,873 | 2,840 | 2,852 | -1.69% | 310,900 | 3819億6778万 | -0.87% | 17.07 | 1.74 |
03/27 | 2,878 | 2,901 | 2,870 | 2,901 | +0.8% | 346,700 | 3885億3034万 | +0.8% | 17.36 | 1.77 |
03/26 | 2,904 | 2,906 | 2,877 | 2,878 | -1.27% | 359,900 | 3854億4996万 | +0.07% | 17.23 | 1.75 |
03/25 | 2,900 | 2,919 | 2,890 | 2,915 | +0.34% | 205,200 | 3904億536万 | +1.46% | 17.45 | 1.77 |
03/24 | 2,928 | 2,929 | 2,897 | 2,905 | -0.79% | 208,300 | 3890億6606万 | +1.22% | 17.39 | 1.77 |
03/21 | 2,940 | 2,950 | 2,920 | 2,928 | -0.48% | 385,900 | 3921億4645万 | +2.09% | 17.52 | 1.78 |
03/19 | 2,907 | 2,955 | 2,895 | 2,942 | +0.65% | 193,300 | 3940億2147万 | +2.72% | 17.61 | 1.79 |
03/18 | 2,916 | 2,965 | 2,912 | 2,923 | +0.62% | 281,600 | 3914億7680万 | +2.2% | 17.5 | 1.78 |
03/17 | 2,906 | 2,916 | 2,885 | 2,905 | -0.03% | 224,200 | 3890億6606万 | +1.68% | 17.39 | 1.77 |
03/14 | 2,880 | 2,913 | 2,872 | 2,906 | +1.64% | 320,700 | 3891億9999万 | +1.64% | 17.39 | 1.77 |
03/13 | 2,875 | 2,881 | 2,849 | 2,859 | -0.59% | 330,600 | 3829億529万 | +0.07% | 17.11 | 1.74 |
03/12 | 2,844 | 2,878 | 2,841 | 2,876 | -0.24% | 488,700 | 3851億8210万 | +0.63% | 17.21 | 1.75 |
03/11 | 2,926 | 2,936 | 2,876 | 2,883 | -0.62% | 567,200 | 3861億1961万 | +0.8% | 17.26 | 1.76 |
03/10 | 2,865 | 2,913 | 2,855 | 2,901 | +1.79% | 339,600 | 3885億3034万 | +1.33% | 17.36 | 1.77 |
03/07 | 2,850 | 2,867 | 2,846 | 2,850 | -0.59% | 246,700 | 3816億9993万 | -0.56% | 17.06 | 1.74 |
03/06 | 2,869 | 2,884 | 2,862 | 2,867 | +0.63% | 255,700 | 3839億7673万 | -0.14% | 17.16 | 1.75 |
03/05 | 2,869 | 2,870 | 2,824 | 2,849 | +0.04% | 347,300 | 3815億6600万 | -0.94% | 17.05 | 1.73 |
03/04 | 2,812 | 2,877 | 2,812 | 2,848 | +1.21% | 436,600 | 3814億3207万 | -1.11% | 17.05 | 1.73 |
03/03 | 2,835 | 2,856 | 2,806 | 2,814 | -1.19% | 508,400 | 3768億7845万 | -2.39% | 16.84 | 1.71 |
02/28 | 2,874 | 2,874 | 2,825 | 2,848 | -0.59% | 588,800 | 3814億3207万 | -1.35% | 17.05 | 1.73 |
02/27 | 2,850 | 2,874 | 2,846 | 2,865 | +0.42% | 273,400 | 3837億887万 | -0.83% | 17.15 | 1.74 |
02/26 | 2,852 | 2,863 | 2,843 | 2,853 | 0% | 274,800 | 3821億171万 | -1.28% | 17.08 | 1.74 |
02/25 | 2,850 | 2,870 | 2,846 | 2,853 | +0.07% | 222,500 | 3821億171万 | -1.35% | 17.08 | 1.74 |
02/21 | 2,858 | 2,879 | 2,847 | 2,851 | +0.04% | 291,400 | 3818億3385万 | -1.52% | 17.06 | 1.74 |
02/20 | 2,868 | 2,873 | 2,841 | 2,850 | -0.63% | 232,800 | 3816億9993万 | -1.69% | 17.06 | 1.74 |
02/19 | 2,840 | 2,874 | 2,840 | 2,868 | +0.6% | 207,800 | 3841億1066万 | -1.27% | 17.17 | 1.75 |
02/18 | 2,830 | 2,860 | 2,818 | 2,851 | +1.03% | 263,300 | 3818億3385万 | -1.99% | 17.06 | 1.74 |
02/17 | 2,830 | 2,852 | 2,821 | 2,822 | -0.6% | 282,400 | 3779億4989万 | -3.26% | 16.89 | 1.72 |
02/14 | 2,850 | 2,857 | 2,826 | 2,839 | -0.39% | 329,000 | 3802億2670万 | -2.97% | 16.99 | 1.73 |
02/13 | 2,839 | 2,867 | 2,837 | 2,850 | +0.71% | 320,500 | 3816億9993万 | -2.93% | 17.06 | 1.74 |
02/12 | 2,851 | 2,856 | 2,829 | 2,830 | -0.35% | 450,200 | 3790億2133万 | -3.9% | 16.94 | 1.72 |
02/10 | 2,850 | 2,871 | 2,836 | 2,840 | +0.07% | 571,700 | 3803億6063万 | -3.89% | 17 | 1.73 |
02/07 | 2,950 | 2,950 | 2,804 | 2,838 | -4.57% | 1,230,500 | 3800億9277万 | -4.38% | 16.99 | 1.73 |
02/06 | 2,864 | 3,001 | 2,857 | 2,974 | +4.9% | 1,479,100 | 3983億722万 | -0.2% | 17.8 | 1.81 |
02/05 | 2,905 | 2,919 | 2,822 | 2,835 | -2.41% | 455,000 | 3796億9098万 | -5.06% | 16.97 | 1.73 |
02/04 | 2,959 | 2,959 | 2,905 | 2,905 | -0.51% | 277,500 | 3890億6606万 | -3.07% | 17.39 | 1.77 |
02/03 | 2,950 | 2,960 | 2,900 | 2,920 | -1.45% | 426,600 | 3910億7501万 | -2.86% | 17.48 | 1.78 |
01/31 | 2,978 | 2,984 | 2,952 | 2,963 | -0.47% | 188,200 | 3968億3399万 | -1.76% | 17.73 | 1.8 |
01/30 | 2,972 | 2,987 | 2,961 | 2,977 | +0.17% | 211,500 | 3987億901万 | -1.55% | 17.82 | 1.81 |
01/29 | 2,975 | 2,990 | 2,962 | 2,972 | -0.07% | 279,100 | 3980億3936万 | -1.98% | 17.79 | 1.81 |
01/28 | 2,982 | 3,008 | 2,974 | 2,974 | +0.2% | 185,000 | 3983億722万 | -2.24% | 17.8 | 1.81 |
01/27 | 2,964 | 2,991 | 2,946 | 2,968 | +1.85% | 301,500 | 3975億364万 | -2.82% | 17.76 | 1.81 |
01/24 | 2,940 | 2,943 | 2,914 | 2,914 | 0% | 227,900 | 3902億7143万 | -4.96% | 17.44 | 1.77 |
01/23 | 2,880 | 2,920 | 2,856 | 2,914 | +0.8% | 371,300 | 3902億7143万 | -5.39% | 17.44 | 1.77 |
01/22 | 2,917 | 2,929 | 2,891 | 2,891 | -0.28% | 331,300 | 3871億9105万 | -6.59% | 17.3 | 1.76 |
01/21 | 2,925 | 2,925 | 2,883 | 2,899 | -0.41% | 354,600 | 3882億6249万 | -6.78% | 17.35 | 1.77 |
01/20 | 2,913 | 2,917 | 2,890 | 2,911 | +0.03% | 323,900 | 3898億6964万 | -6.82% | 17.42 | 1.77 |
01/17 | 2,950 | 2,958 | 2,879 | 2,910 | -1.99% | 822,200 | 3897億3571万 | -7.21% | 17.42 | 1.77 |
01/16 | 2,980 | 2,991 | 2,962 | 2,969 | -0.37% | 217,700 | 3976億3757万 | -5.72% | 17.77 | 1.81 |
01/15 | 3,012 | 3,018 | 2,954 | 2,980 | -0.33% | 278,100 | 3991億1080万 | -5.7% | 17.84 | 1.81 |
01/14 | 3,035 | 3,035 | 2,985 | 2,990 | -1.58% | 342,000 | 4004億5010万 | -5.68% | 17.9 | 1.82 |
01/10 | 3,037 | 3,052 | 3,010 | 3,038 | -0.36% | 193,100 | 4068億7873万 | -4.41% | 18.18 | 1.85 |
01/09 | 3,088 | 3,098 | 3,036 | 3,049 | -1.26% | 289,100 | 4083億5196万 | -4.21% | 18.25 | 1.86 |
01/08 | 3,061 | 3,119 | 3,054 | 3,088 | +0.78% | 338,000 | 4135億7522万 | -3.11% | 18.48 | 1.88 |
01/07 | 3,098 | 3,098 | 3,061 | 3,064 | -1.1% | 150,100 | 4103億6090万 | -3.98% | 18.34 | 1.87 |
01/06 | 3,150 | 3,152 | 3,096 | 3,098 | -1.65% | 214,100 | 4149億1452万 | -2.91% | 18.54 | 1.89 |
2024 | ||||||||||
12/30 | 3,158 | 3,158 | 3,128 | 3,150 | -0.1% | 229,800 | 4218億7887万 | -1.25% | 18.85 | 1.92 |
12/27 | 3,125 | 3,153 | 3,116 | 3,153 | +0.96% | 145,000 | 4222億8065万 | -1.04% | 18.87 | 1.92 |
12/26 | 3,103 | 3,124 | 3,093 | 3,123 | +0.74% | 179,400 | 4182億6276万 | -1.85% | 18.69 | 1.9 |
12/25 | 3,116 | 3,121 | 3,070 | 3,100 | -1.08% | 237,900 | 4151億8238万 | -2.49% | 18.55 | 1.89 |
12/24 | 3,161 | 3,162 | 3,116 | 3,134 | -1.14% | 218,900 | 4197億3599万 | -1.38% | 18.76 | 1.91 |
12/23 | 3,166 | 3,195 | 3,163 | 3,170 | +0.22% | 126,900 | 4245億5746万 | -0.16% | 18.97 | 1.93 |
12/20 | 3,228 | 3,232 | 3,155 | 3,163 | -0.72% | 190,800 | 4236億1995万 | -0.22% | 18.93 | 1.92 |
12/19 | 3,156 | 3,204 | 3,151 | 3,186 | -0.75% | 187,700 | 4267億34万 | +0.6% | 19.07 | 1.94 |
12/18 | 3,280 | 3,280 | 3,206 | 3,210 | -2.31% | 184,300 | 4299億1465万 | +1.45% | 19.21 | 1.95 |
12/17 | 3,275 | 3,328 | 3,275 | 3,286 | +0.7% | 278,500 | 4400億9332万 | +3.95% | 19.67 | 2 |
12/16 | 3,253 | 3,269 | 3,224 | 3,263 | +0.31% | 264,300 | 4370億1293万 | +3.42% | 19.53 | 1.98 |
12/13 | 3,227 | 3,268 | 3,207 | 3,253 | -1.33% | 326,100 | 4356億7363万 | +3.17% | 19.47 | 1.98 |
12/12 | 3,288 | 3,310 | 3,261 | 3,297 | +1.23% | 273,900 | 4415億6655万 | +4.53% | 19.73 | 2.01 |
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 | |
2011年 3月期 | 606 2,425 3/28 | 500 2,000 3/15 | 23,248,400 5,812,100 3/11 | 699億7761万 | 577億1350万 | +13.95% 4/19 | - |
2012年 3月期 | 1,069 4,275 3/30 | 561 2,242 4/1 | 3,873,200 968,300 4/27 | 1233億6260万 | 646億9683万 | +19.39% 4/16 | -10.86% 11/7 |
2013年 3月期 | 2,088 8,350 2/26 | 1,018 4,070 4/3 | 4,544,800 1,136,200 11/30 | 2409億5386万 | 1174億4697万 | +18.19% 2/1 | -11.73% 12/13 |
2014年 3月期 | 2,977 9/26 | 1,833 7,330 4/2 | 2,215,200 553,800 4/11 | 3436億2617万 | 2115億1997万 | +17.3% 9/26 | -7.48% 1/28 |
2015年 3月期 | 5,410 3/31 | 2,383 5/12 | 1,968,200 8/7 | 7229億3721万 | 3181億4908万 | +13.72% 8/5 | -8.74% 5/7 |
2016年 3月期 | 5,700 4/10 | 3,745 10/8 | 2,862,000 10/23 | 7616億3286万 | 5006億5332万 | +15.37% 11/5 | -15.78% 8/25 |
2017年 3月期 | 4,720 8/3 | 3,320 12/6 | 2,259,400 2/1 | 6314億8785万 | 4441億8213万 | +8.27% 7/20 | -13.35% 9/5 |
2018年 3月期 | 4,690 7/28 | 3,370 3/28 | 3,942,200 3/27 | 6276億2424万 | 4511億6144万 | +10.12% 5/17 | -11.02% 8/28 |
2019年 3月期 | 4,265 6/27 | 2,941 3/28 | 2,319,200 7/30 | 5710億6558万 | 3938億6401万 | +8.11% 5/15 | -9.56% 8/13 |
2020年 3月期 | 3,775 10/31 | 2,392 3/13 | 3,255,200 2/6 | 5055億8499万 | 3203億6008万 | +13.63% 4/16 | -16.33% 2/28 |
2021年 3月期 | 3,560 10/2 | 2,758 3/4 | 3,206,200 5/15 | 4767億9008万 | 3693億7838万 | +10.44% 7/31 | -8.78% 5/18 |
2022年 3月期 | 3,010 11/1 | 2,351 2/2 | 9,329,000 5/27 | 4031億2869万 | 3148億6895万 | +7.63% 11/1 | -10.35% 2/2 |
2023年 3月期 | 3,125 11/7 | 2,265 4/25 | 2,779,800 11/7 | 4185億3062万 | 3033億5099万 | +11.43% 6/24 | -7.28% 11/8 |
2024年 3月期 | 3,515 3/27 | 2,599 11/8 | 2,754,400 8/3 | 4707億6324万 | 3480億8355万 | +7.58% 3/11 | -7.26% 10/17 |
2025年 3月期 | 3,637 4/12 | 2,792 3/31 | 1,482,200 5/9 | 4871億268万 | 3739億3200万 | +10.14% 9/10 | -8.87% 8/5 |
最新 | 2,938 2025/5/15 | 358,500 | 3934億8575万 | +2.76% 2,859 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 62%(1.62倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -29%(0.71倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 12%(1.12倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/12/30 vs 2023/12/29
- 11%(1.11倍)
- 2025/05/15 vs 2024/12/30
- -7%(0.93倍)
- 過去安値
500円(2011/03/15) - 488%(5.88倍)
2,938円(5/15)