株価チャート
株価
5/21
- 前日 (5/20)
- 1,045
- 始値
- 1,050
- 高値
- 1,060
- 安値
- 1,038
- 終値 +1.34%
- 1,059
- 出来高 -22.22%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +2.32%
1,035 - 株価（25日）
移動平均値 - +2.72%
1,031 - 出来高（5日）
移動平均値 - -4.98%
4,420
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 1,050 | 1,060 | 1,038 | 1,059 | +1.34% | 4,200 | 36億60万 | +2.72% | - | 1.91 |
| 05/20 | 1,031 | 1,050 | 1,031 | 1,045 | +1.85% | 5,400 | 35億5300万 | +1.55% | - | 1.89 |
| 05/19 | 1,024 | 1,033 | 1,019 | 1,026 | +0.2% | 4,500 | 34億8840万 | -0.19% | - | 1.85 |
| 05/16 | 1,022 | 1,025 | 1,014 | 1,024 | +0.2% | 2,500 | 34億8160万 | -0.29% | - | 1.85 |
| 05/15 | 1,020 | 1,024 | 1,000 | 1,022 | -0.29% | 5,500 | 34億7480万 | -0.39% | - | 1.85 |
| 05/14 | 1,009 | 1,025 | 1,005 | 1,025 | +0.69% | 6,100 | 34億8500万 | +0.2% | - | 1.85 |
| 05/13 | 1,025 | 1,027 | 1,015 | 1,018 | -0.68% | 4,200 | 34億6120万 | -0.39% | - | 1.84 |
| 05/12 | 1,031 | 1,033 | 1,024 | 1,025 | -0.1% | 1,900 | 34億8500万 | +0.29% | - | 1.85 |
| 05/09 | 1,034 | 1,037 | 1,026 | 1,026 | -0.77% | 1,800 | 34億8840万 | +0.39% | - | 1.85 |
| 05/08 | 1,032 | 1,037 | 1,032 | 1,034 | +0.19% | 1,000 | 35億1560万 | +1.17% | - | 1.87 |
| 05/07 | 1,035 | 1,039 | 1,032 | 1,032 | -0.29% | 1,600 | 35億880万 | +0.78% | - | 1.87 |
| 05/02 | 1,035 | 1,039 | 1,027 | 1,035 | -0.38% | 1,600 | 35億1900万 | +0.58% | - | 1.87 |
| 05/01 | 1,042 | 1,042 | 1,029 | 1,039 | -0.29% | 2,300 | 35億3260万 | +0.19% | - | 1.88 |
| 04/30 | 1,035 | 1,042 | 1,028 | 1,042 | +0.97% | 1,300 | 35億4280万 | -0.19% | - | 1.88 |
| 04/28 | 1,045 | 1,045 | 1,032 | 1,032 | +0.49% | 1,300 | 35億880万 | -1.9% | - | 1.87 |
| 04/25 | 1,034 | 1,038 | 1,027 | 1,027 | -0.68% | 1,800 | 34億9180万 | -3.02% | - | 1.86 |
| 04/24 | 1,047 | 1,047 | 1,032 | 1,034 | +0.1% | 3,200 | 35億1560万 | -3.09% | - | 1.87 |
| 04/23 | 1,027 | 1,034 | 1,027 | 1,033 | +0.58% | 2,400 | 35億1220万 | -3.91% | - | 1.87 |
| 04/22 | 1,047 | 1,047 | 1,025 | 1,027 | -0.48% | 2,800 | 34億9180万 | -5.35% | - | 1.86 |
| 04/21 | 1,021 | 1,032 | 1,021 | 1,032 | +1.57% | 1,400 | 35億880万 | -5.84% | - | 1.87 |
| 04/18 | 1,015 | 1,017 | 1,014 | 1,016 | +0.59% | 1,400 | 34億5440万 | -8.22% | - | 1.84 |
| 04/17 | 1,015 | 1,016 | 1,009 | 1,010 | -0.49% | 2,200 | 34億3400万 | -9.74% | - | 1.83 |
| 04/16 | 1,037 | 1,037 | 1,015 | 1,015 | -2.68% | 4,800 | 34億5100万 | -10.26% | - | 1.83 |
| 04/15 | 1,043 | 1,045 | 1,031 | 1,043 | 0% | 800 | 35億4620万 | -8.75% | - | 1.89 |
| 04/14 | 1,038 | 1,050 | 1,030 | 1,043 | +2.56% | 4,000 | 35億4620万 | -9.54% | - | 1.89 |
| 04/11 | 1,013 | 1,056 | 1,008 | 1,017 | -0.39% | 10,300 | 34億5780万 | -12.48% | - | 1.84 |
| 04/10 | 1,053 | 1,170 | 1,016 | 1,021 | +0.59% | 117,200 | 34億7140万 | -12.88% | - | 1.85 |
| 04/09 | 1,000 | 1,015 | 1,000 | 1,015 | +2.42% | 3,400 | 34億5100万 | -14.06% | - | 1.83 |
| 04/08 | 979 | 1,015 | 979 | 991 | +4.43% | 10,000 | 33億6940万 | -16.72% | - | 1.79 |
| 04/07 | 1,000 | 1,000 | 948 | 949 | -5.19% | 14,900 | 32億2660万 | -20.92% | - | 1.72 |
| 04/04 | 1,006 | 1,007 | 1,001 | 1,001 | -1.67% | 6,700 | 34億340万 | -17.27% | - | 1.81 |
| 04/03 | 1,005 | 1,032 | 1,005 | 1,018 | +0.99% | 6,100 | 34億6120万 | -16.42% | - | 1.84 |
| 04/02 | 1,036 | 1,036 | 1,008 | 1,008 | -2.7% | 10,200 | 34億2720万 | -17.65% | - | 1.82 |
| 04/01 | 1,081 | 1,081 | 1,035 | 1,036 | -4.16% | 16,800 | 35億2240万 | -15.84% | - | 1.87 |
| 03/31 | 1,140 | 1,140 | 1,070 | 1,081 | -6.33% | 15,300 | 36億7540万 | -12.61% | - | 1.95 |
| 03/28 | 1,120 | 1,193 | 1,120 | 1,154 | -6.18% | 38,200 | 39億2360万 | -6.94% | - | 2.09 |
| 03/27 | 1,235 | 1,235 | 1,220 | 1,230 | +0.82% | 25,100 | 41億8200万 | -0.89% | - | 2.22 |
| 03/26 | 1,236 | 1,239 | 1,213 | 1,220 | -1.45% | 30,400 | 41億4800万 | -1.45% | - | 2.21 |
| 03/25 | 1,220 | 1,250 | 1,220 | 1,238 | +1.48% | 18,400 | 42億920万 | +0.32% | - | 2.24 |
| 03/24 | 1,214 | 1,230 | 1,214 | 1,220 | +0.49% | 22,600 | 41億4800万 | -0.73% | - | 2.21 |
| 03/21 | 1,248 | 1,248 | 1,214 | 1,214 | -3.04% | 19,600 | 41億2760万 | -0.98% | - | 2.19 |
| 03/19 | 1,271 | 1,272 | 1,250 | 1,252 | -2.03% | 18,500 | 42億5680万 | +2.37% | - | 2.26 |
| 03/18 | 1,300 | 1,306 | 1,231 | 1,278 | -1.92% | 16,300 | 43億4520万 | +4.84% | - | 2.31 |
| 03/17 | 1,306 | 1,314 | 1,303 | 1,303 | -0.08% | 9,800 | 44億3020万 | +7.6% | - | 2.36 |
| 03/14 | 1,319 | 1,319 | 1,291 | 1,304 | -0.46% | 8,600 | 44億3360万 | +8.49% | - | 2.36 |
| 03/13 | 1,319 | 1,319 | 1,307 | 1,310 | -0.68% | 8,000 | 44億5400万 | +9.72% | - | 2.37 |
| 03/12 | 1,303 | 1,320 | 1,301 | 1,319 | +1.23% | 9,700 | 44億8460万 | +11.31% | - | 2.38 |
| 03/11 | 1,300 | 1,303 | 1,275 | 1,303 | +0.46% | 11,900 | 44億3020万 | +10.89% | - | 2.36 |
| 03/10 | 1,280 | 1,297 | 1,276 | 1,297 | +1.89% | 9,900 | 44億980万 | +11.43% | - | 2.34 |
| 03/07 | 1,265 | 1,274 | 1,251 | 1,273 | +1.03% | 6,300 | 43億2820万 | +10.31% | - | 2.3 |
| 03/06 | 1,234 | 1,260 | 1,234 | 1,260 | +1.69% | 4,600 | 42億8400万 | +10.24% | - | 2.28 |
| 03/05 | 1,242 | 1,242 | 1,230 | 1,239 | -0.24% | 5,400 | 42億1260万 | +9.26% | - | 2.24 |
| 03/04 | 1,257 | 1,262 | 1,242 | 1,242 | -0.64% | 5,700 | 42億2280万 | +10.4% | - | 2.24 |
| 03/03 | 1,210 | 1,255 | 1,201 | 1,250 | +4.17% | 14,900 | 42億5000万 | +12.01% | - | 2.26 |
| 02/28 | 1,197 | 1,205 | 1,196 | 1,200 | +0.08% | 7,500 | 40億8000万 | +8.5% | - | 2.17 |
| 02/27 | 1,189 | 1,200 | 1,180 | 1,199 | +2.04% | 7,300 | 40億7660万 | +9.1% | - | 2.17 |
| 02/26 | 1,179 | 1,179 | 1,172 | 1,175 | +0.09% | 2,400 | 39億9500万 | +7.7% | - | 2.12 |
| 02/25 | 1,178 | 1,188 | 1,173 | 1,174 | -0.34% | 4,500 | 39億9160万 | +8.2% | - | 2.12 |
| 02/21 | 1,179 | 1,179 | 1,170 | 1,178 | +0.26% | 3,100 | 40億520万 | +9.28% | - | 2.13 |
| 02/20 | 1,170 | 1,186 | 1,170 | 1,175 | +0.51% | 7,100 | 39億9500万 | +9.81% | - | 2.12 |
| 02/19 | 1,153 | 1,169 | 1,142 | 1,169 | +1.39% | 4,800 | 39億7460万 | +10.08% | - | 2.11 |
| 02/18 | 1,122 | 1,153 | 1,122 | 1,153 | +3.59% | 4,600 | 39億2020万 | +9.29% | - | 2.08 |
| 02/17 | 1,116 | 1,123 | 1,110 | 1,113 | -0.8% | 4,500 | 37億8420万 | +6.2% | - | 2.01 |
| 02/14 | 1,160 | 1,160 | 1,103 | 1,122 | -3.11% | 14,500 | 38億1480万 | +7.68% | - | 2.03 |
| 02/13 | 1,150 | 1,164 | 1,142 | 1,158 | +1.49% | 10,300 | 39億3720万 | +11.88% | - | 2.09 |
| 02/12 | 1,130 | 1,149 | 1,130 | 1,141 | +0.97% | 6,300 | 38億7940万 | +11.1% | - | 2.06 |
| 02/10 | 1,100 | 1,130 | 1,091 | 1,130 | +3.01% | 7,700 | 38億4200万 | +10.89% | - | 2.04 |
| 02/07 | 1,097 | 1,097 | 1,086 | 1,097 | +1.57% | 5,500 | 37億2980万 | +8.51% | - | 1.98 |
| 02/06 | 1,083 | 1,099 | 1,080 | 1,080 | -1.82% | 5,600 | 36億7200万 | +7.57% | - | 1.95 |
| 02/05 | 1,079 | 1,100 | 1,073 | 1,100 | +2.33% | 8,800 | 37億4000万 | +10.44% | - | 1.99 |
| 02/04 | 1,070 | 1,075 | 1,059 | 1,075 | +0.84% | 4,900 | 36億5500万 | +8.81% | - | 1.94 |
| 02/03 | 1,047 | 1,066 | 1,042 | 1,066 | +2.4% | 4,600 | 36億2440万 | +8.66% | - | 1.93 |
| 01/31 | 1,038 | 1,041 | 1,037 | 1,041 | +1.17% | 4,800 | 35億3940万 | +6.77% | - | 1.88 |
| 01/30 | 1,023 | 1,036 | 1,023 | 1,029 | +0.88% | 3,100 | 34億9860万 | +6.08% | - | 1.86 |
| 01/29 | 1,022 | 1,022 | 1,020 | 1,020 | 0% | 1,800 | 34億6800万 | +5.59% | - | 1.84 |
| 01/28 | 1,011 | 1,020 | 1,011 | 1,020 | +0.1% | 1,800 | 34億6800万 | +6.03% | - | 1.84 |
| 01/27 | 1,018 | 1,019 | 1,010 | 1,019 | +0.59% | 2,800 | 34億6460万 | +6.26% | - | 1.84 |
| 01/24 | 1,014 | 1,018 | 1,010 | 1,013 | -0.1% | 1,700 | 34億4420万 | +6.07% | - | 1.83 |
| 01/23 | 1,007 | 1,014 | 1,006 | 1,014 | +0.8% | 2,900 | 34億4760万 | +6.51% | - | 1.83 |
| 01/22 | 1,007 | 1,007 | 1,006 | 1,006 | 0% | 900 | 34億2040万 | +6.01% | - | 1.82 |
| 01/21 | 1,016 | 1,016 | 1,006 | 1,006 | -0.79% | 1,800 | 34億2040万 | +6.34% | - | 1.82 |
| 01/20 | 1,011 | 1,014 | 1,006 | 1,014 | +0.9% | 4,500 | 34億4760万 | +7.53% | - | 1.83 |
| 01/17 | 985 | 1,005 | 985 | 1,005 | +2.13% | 11,400 | 34億1700万 | +7.03% | - | 1.82 |
| 01/16 | 985 | 986 | 984 | 984 | 0% | 2,100 | 33億4560万 | +5.13% | - | 1.78 |
| 01/15 | 986 | 986 | 977 | 984 | -0.2% | 4,400 | 33億4560万 | +5.35% | - | 1.78 |
| 01/14 | 983 | 987 | 976 | 986 | +1.02% | 6,900 | 33億5240万 | +5.91% | - | 1.78 |
| 01/10 | 962 | 988 | 962 | 976 | +1.46% | 6,100 | 33億1840万 | +5.17% | - | 1.76 |
| 01/09 | 960 | 962 | 955 | 962 | +0.63% | 2,400 | 32億7080万 | +3.78% | - | 1.74 |
| 01/08 | 965 | 970 | 952 | 956 | -0.42% | 6,200 | 32億5040万 | +3.35% | - | 1.73 |
| 01/07 | 936 | 963 | 936 | 960 | +3% | 14,500 | 32億6400万 | +4.12% | - | 1.74 |
| 01/06 | 926 | 937 | 925 | 932 | +0.65% | 7,300 | 31億6880万 | +1.3% | - | 1.68 |
| 2024 | ||||||||||
| 12/30 | 923 | 926 | 919 | 926 | +1.09% | 6,500 | 31億4840万 | +0.54% | - | 1.47 |
| 12/27 | 896 | 920 | 894 | 916 | +2.46% | 7,700 | 31億1440万 | -0.76% | - | 1.45 |
| 12/26 | 898 | 899 | 892 | 894 | -0.67% | 18,000 | 30億3960万 | -3.35% | - | 1.42 |
| 12/25 | 902 | 903 | 899 | 900 | -0.22% | 15,400 | 30億6000万 | -3.12% | - | 1.43 |
| 12/24 | 911 | 911 | 901 | 902 | -1.2% | 12,700 | 30億6680万 | -3.22% | - | 1.43 |
| 12/23 | 920 | 921 | 913 | 913 | -0.76% | 12,000 | 31億420万 | -2.56% | - | 1.45 |
| 12/20 | 927 | 927 | 920 | 920 | -0.22% | 7,600 | 31億2800万 | -2.34% | - | 1.46 |
| 12/19 | 925 | 929 | 922 | 922 | -0.43% | 8,200 | 31億3480万 | -2.74% | - | 1.46 |
| 12/18 | 932 | 933 | 925 | 926 | -0.54% | 6,700 | 31億4840万 | -2.94% | - | 1.47 |
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 | 1,090 218 6/28 218 6/27 | 575 115 3/7 | 7,000 35,000 6/20 | - | - | +19.39% 3/26 | -20.29% 3/7 |
| 2009年 3月期 | 1,150 230 3/25 | 660 132 5/27 132 4/11 | 7,400 37,000 7/1 | - | - | +18.38% 7/16 | -25.7% 10/8 |
| 2010年 3月期 | 1,400 280 3/26 | 950 190 6/10 190 6/5 他3件 | 7,800 39,000 6/22 | - | - | +11.71% 1/19 | -9.83% 4/5 |
| 2011年 3月期 | 1,370 274 3/28 274 3/25 他2件 | 1,075 215 11/9 215 11/8 | 7,000 35,000 6/21 | 46億5800万 | 36億5500万 | +11.72% 6/18 | -15.05% 3/14 |
| 2012年 3月期 | 1,490 298 3/27 | 1,150 230 8/9 230 5/16 他3件 | 6,400 32,000 6/20 | 50億6600万 | 39億1000万 | +8.7% 6/15 | -10.51% 4/5 |
| 2013年 3月期 | 1,845 369 3/26 | 1,215 243 5/17 243 5/16 他4件 | 13,600 68,000 3/27 | 62億7300万 | 41億3100万 | +13.5% 3/26 | -10.28% 4/2 |
| 2014年 3月期 | 2,080 416 1/22 | 1,400 280 6/10 280 6/7 | 13,000 65,000 3/26 65,000 1/10 | 70億7200万 | 47億6000万 | +16.84% 1/22 | -13.28% 3/28 |
| 2015年 3月期 | 2,500 500 1/13 | 1,590 318 4/11 | 18,800 94,000 3/27 | 85億 | 54億600万 | +14.82% 1/13 | -9.31% 4/1 |
| 2016年 3月期 | 2,350 470 1/4 | 1,700 340 8/25 | 19,800 99,000 3/28 | 79億9000万 | 57億8000万 | +6.94% 11/17 | -10.06% 1/21 |
| 2017年 3月期 | 2,350 470 3/28 | 1,930 386 4/11 | 11,800 59,000 3/29 | 79億9000万 | 65億6200万 | +3.78% 10/11 | -7.1% 4/4 |
| 2018年 3月期 | 2,620 2/28 | 2,090 418 4/13 418 4/7 | 9,500 3/27 | 89億800万 | 71億600万 | +3.92% 1/17 | -9.22% 4/2 |
| 2019年 3月期 | 2,479 6/21 6/20 | 2,184 3/27 | 27,500 3/26 | 84億2860万 | 74億2560万 | +2.12% 5/23 | -6.96% 4/8 |
| 2020年 3月期 | 2,221 4/1 | 1,820 3/30 | 26,400 3/27 | 75億5140万 | 61億8800万 | +3.57% 10/4 | -8.33% 3/13 |
| 2021年 3月期 | 2,040 2/22 | 1,805 8/7 | 54,100 3/29 | 69億3600万 | 61億3700万 | +4.13% 1/29 | -3.01% 4/5 |
| 2022年 3月期 | 2,000 4/1 | 1,834 12/28 | 42,700 3/29 | 68億 | 62億3560万 | +1.17% 6/22 | -2.65% 5/13 |
| 2023年 3月期 | 1,859 4/1 | 1,459 12/29 10/6 | 63,600 3/29 | 63億2060万 | 49億6060万 | +4.85% 2/1 | -7.48% 9/28 |
| 2024年 3月期 | 1,562 3/27 | 1,467 3/28 | 90,000 3/27 | 53億1080万 | 49億8780万 | +1.98% 3/27 | -3.12% 4/1 |
| 2025年 3月期 | 1,490 4/1 | 876 11/28 | 38,200 3/28 | 50億6600万 | 29億7840万 | +12.02% 3/3 | -20.91% 4/7 |
| 最新 | 1,059 2025/5/21 | 4,200 | 36億60万 | +2.72% 1,031 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/27
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/28 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/28
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/29
- 17%（1.17倍）
- 2010/12/29 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -37%（0.63倍）
- 2025/05/21 vs 2024/12/30
- 14%（1.14倍）
- 過去安値
375円（2002/05/21） - 182%（2.82倍）
1,059円（5/21）