株価チャート
株価
5/23
- 前日 (5/22)
- 488
- 始値
- 490
- 高値
- 491
- 安値
- 486
- 終値 -0.41%
- 486
- 出来高 -33.46%
- 50,900
乖離率
- 株価（5日）
移動平均値 - -1.62%
494 - 株価（25日）
移動平均値 - -1.02%
491 - 出来高（5日）
移動平均値 - -67.66%
157,400
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 490 | 491 | 486 | 486 | -0.41% | 50,900 | 152億6749万 | -1.02% | 19.85 | 4.29 |
| 05/22 | 484 | 491 | 481 | 488 | +1.24% | 76,500 | 153億3032万 | -0.41% | 19.94 | 4.3 |
| 05/21 | 505 | 507 | 482 | 482 | -4.74% | 288,500 | 151億4183万 | -1.63% | 19.69 | 4.25 |
| 05/20 | 513 | 513 | 502 | 506 | -0.78% | 172,400 | 158億9578万 | +3.48% | 20.67 | 4.46 |
| 05/19 | 515 | 520 | 508 | 510 | -0.39% | 198,700 | 160億2144万 | +4.72% | 20.83 | 4.5 |
| 05/16 | 514 | 514 | 506 | 512 | +0.2% | 73,100 | 160億8427万 | +5.57% | 20.92 | 4.51 |
| 05/15 | 514 | 515 | 505 | 511 | -0.78% | 51,000 | 160億5286万 | +6.02% | 20.87 | 4.51 |
| 05/14 | 500 | 517 | 495 | 515 | +3.83% | 135,700 | 161億7851万 | +7.52% | 21.04 | 4.54 |
| 05/13 | 501 | 504 | 496 | 496 | -0.8% | 67,600 | 155億8164万 | +4.2% | 20.26 | 4.37 |
| 05/12 | 504 | 508 | 499 | 500 | -0.79% | 55,200 | 157億730万 | +5.26% | 20.43 | 4.41 |
| 05/09 | 505 | 508 | 501 | 504 | +0.2% | 32,400 | 158億3295万 | +6.55% | 20.59 | 4.44 |
| 05/08 | 502 | 512 | 498 | 503 | +0.2% | 106,600 | 158億154万 | +6.57% | 20.55 | 4.44 |
| 05/07 | 494 | 505 | 491 | 502 | +2.66% | 132,200 | 157億7012万 | +6.58% | 20.51 | 4.43 |
| 05/02 | 494 | 494 | 487 | 489 | -1.01% | 45,800 | 153億6173万 | +4.04% | 19.98 | 4.31 |
| 05/01 | 496 | 496 | 489 | 494 | -0.2% | 59,900 | 155億1881万 | +5.11% | 20.18 | 4.36 |
| 04/30 | 487 | 497 | 486 | 495 | +2.91% | 72,900 | 155億5022万 | +5.32% | 20.22 | 4.36 |
| 04/28 | 480 | 486 | 480 | 481 | +0.84% | 42,000 | 151億1042万 | +2.34% | 19.65 | 4.24 |
| 04/25 | 479 | 480 | 477 | 477 | -0.42% | 20,400 | 149億8476万 | +1.27% | 19.49 | 4.21 |
| 04/24 | 480 | 480 | 475 | 479 | +0.42% | 20,800 | 150億4759万 | +1.48% | 19.57 | 4.22 |
| 04/23 | 480 | 480 | 474 | 477 | +0.63% | 18,000 | 149億8476万 | +1.06% | 19.49 | 4.21 |
| 04/22 | 479 | 483 | 474 | 474 | -1.66% | 39,300 | 148億9052万 | +0.21% | 19.36 | 4.18 |
| 04/21 | 477 | 482 | 476 | 482 | +1.05% | 43,100 | 151億2140万 | +1.9% | 19.69 | 4.25 |
| 04/18 | 473 | 478 | 471 | 477 | +0.85% | 25,700 | 149億6453万 | +0.85% | 19.49 | 4.21 |
| 04/17 | 470 | 474 | 468 | 473 | +1.5% | 34,600 | 148億3905万 | 0% | 19.32 | 4.17 |
| 04/16 | 471 | 472 | 466 | 466 | -0.64% | 34,700 | 146億1944万 | -1.48% | 19.04 | 4.11 |
| 04/15 | 476 | 476 | 469 | 469 | -0.85% | 22,700 | 147億1356万 | -0.85% | 19.16 | 4.14 |
| 04/14 | 470 | 480 | 466 | 473 | +2.38% | 77,400 | 148億3905万 | 0% | 19.32 | 4.17 |
| 04/11 | 453 | 462 | 448 | 462 | +0.87% | 49,600 | 144億9395万 | -2.33% | 18.87 | 4.07 |
| 04/10 | 462 | 463 | 453 | 458 | +2.46% | 79,100 | 143億6846万 | -3.17% | 18.71 | 4.04 |
| 04/09 | 448 | 448 | 438 | 447 | -0.67% | 70,800 | 140億2337万 | -5.5% | 18.26 | 3.94 |
| 04/08 | 442 | 458 | 440 | 450 | +5.63% | 144,500 | 141億1749万 | -5.06% | 18.38 | 3.97 |
| 04/07 | 424 | 434 | 416 | 426 | -5.33% | 198,100 | 133億6455万 | -10.32% | 17.4 | 3.76 |
| 04/04 | 450 | 453 | 439 | 450 | -1.96% | 147,000 | 141億1749万 | -5.46% | 18.38 | 3.97 |
| 04/03 | 451 | 461 | 449 | 459 | -1.71% | 184,100 | 143億9983万 | -3.77% | 18.75 | 4.05 |
| 04/02 | 471 | 471 | 465 | 467 | -0.64% | 43,800 | 146億5081万 | -2.1% | 19.08 | 4.12 |
| 04/01 | 479 | 479 | 469 | 470 | -1.26% | 53,600 | 147億4493万 | -1.47% | 19.2 | 4.14 |
| 03/31 | 477 | 478 | 473 | 476 | -1.24% | 76,700 | 149億3316万 | -0.21% | 19.42 | 4.19 |
| 03/28 | 486 | 488 | 481 | 482 | -1.63% | 54,500 | 151億2140万 | +1.05% | 19.66 | 4.24 |
| 03/27 | 494 | 495 | 489 | 490 | -0.81% | 76,300 | 153億7237万 | +2.73% | 19.99 | 4.31 |
| 03/26 | 500 | 500 | 490 | 494 | -1% | 55,400 | 154億9786万 | +3.56% | 20.15 | 4.35 |
| 03/25 | 499 | 500 | 496 | 499 | +0.4% | 43,700 | 156億5472万 | +4.83% | 20.36 | 4.39 |
| 03/24 | 497 | 503 | 497 | 497 | +0.2% | 70,900 | 155億9198万 | +4.19% | 20.28 | 4.38 |
| 03/21 | 495 | 497 | 491 | 496 | +0.61% | 67,800 | 154億9742万 | +3.77% | 20.15 | 4.35 |
| 03/19 | 485 | 493 | 484 | 493 | +1.65% | 68,300 | 154億368万 | +2.71% | 20.03 | 4.32 |
| 03/18 | 486 | 486 | 483 | 485 | +0.21% | 26,900 | 151億5372万 | +0.83% | 19.71 | 4.25 |
| 03/17 | 487 | 488 | 481 | 484 | +0.41% | 64,200 | 151億2248万 | +0.41% | 19.67 | 4.24 |
| 03/14 | 479 | 485 | 477 | 482 | +1.05% | 49,800 | 150億5999万 | -0.21% | 19.58 | 4.23 |
| 03/13 | 477 | 480 | 474 | 477 | +0.63% | 49,400 | 149億376万 | -1.65% | 19.38 | 4.18 |
| 03/12 | 476 | 478 | 472 | 474 | +0.42% | 49,400 | 148億1003万 | -2.47% | 19.26 | 4.16 |
| 03/11 | 468 | 472 | 461 | 472 | +1.07% | 75,700 | 147億4754万 | -3.48% | 19.18 | 4.14 |
| 03/10 | 469 | 475 | 467 | 467 | +0.21% | 54,200 | 145億9132万 | -4.89% | 18.97 | 4.1 |
| 03/07 | 464 | 466 | 461 | 466 | +0.22% | 38,500 | 145億6007万 | -5.86% | 18.93 | 4.09 |
| 03/06 | 466 | 467 | 462 | 465 | +0.87% | 27,900 | 145億2883万 | -6.44% | 18.89 | 4.08 |
| 03/05 | 472 | 472 | 460 | 461 | -2.33% | 124,800 | 144億385万 | -7.8% | 18.73 | 4.04 |
| 03/04 | 469 | 472 | 464 | 472 | +0.64% | 51,100 | 147億4754万 | -5.98% | 19.18 | 4.14 |
| 03/03 | 469 | 475 | 464 | 469 | +1.74% | 76,800 | 146億5381万 | -6.57% | 19.06 | 4.11 |
| 02/28 | 470 | 471 | 461 | 461 | -2.12% | 84,000 | 144億385万 | -8.17% | 18.73 | 4.04 |
| 02/27 | 465 | 473 | 463 | 471 | +1.51% | 58,800 | 147億1630万 | -6.18% | 19.14 | 4.13 |
| 02/26 | 471 | 472 | 460 | 464 | -1.28% | 115,600 | 144億9758万 | -7.57% | 18.85 | 4.07 |
| 02/25 | 473 | 475 | 469 | 470 | 0% | 70,300 | 146億8505万 | -6.56% | 19.1 | 4.12 |
| 02/21 | 475 | 480 | 467 | 470 | -0.84% | 138,300 | 146億8505万 | -6.56% | 19.1 | 4.12 |
| 02/20 | 482 | 483 | 473 | 474 | -1.25% | 86,900 | 148億1003万 | -5.95% | 19.26 | 4.16 |
| 02/19 | 475 | 480 | 471 | 480 | +1.48% | 101,000 | 149億9750万 | -4.95% | 19.5 | 4.21 |
| 02/18 | 494 | 494 | 473 | 473 | -2.67% | 226,900 | 147億7879万 | -6.15% | 19.22 | 4.15 |
| 02/17 | 471 | 498 | 470 | 486 | -5.63% | 658,600 | 151億8497万 | -3.57% | 19.75 | 4.26 |
| 02/14 | 532 | 534 | 513 | 515 | -3.56% | 291,200 | 160億9107万 | +2.39% | 20.92 | 4.52 |
| 02/13 | 528 | 537 | 523 | 534 | +1.14% | 146,600 | 166億8472万 | +6.59% | 21.7 | 4.68 |
| 02/12 | 521 | 531 | 516 | 528 | +1.34% | 243,900 | 164億9725万 | +6.02% | 21.45 | 4.63 |
| 02/10 | 521 | 534 | 518 | 521 | +0.19% | 163,200 | 162億7854万 | +5.04% | 21.17 | 4.57 |
| 02/07 | 517 | 532 | 517 | 520 | +1.17% | 167,500 | 162億4729万 | +5.26% | 21.13 | 4.56 |
| 02/06 | 517 | 522 | 510 | 514 | -0.58% | 68,900 | 160億5982万 | +4.68% | 20.88 | 4.51 |
| 02/05 | 520 | 524 | 508 | 517 | -0.19% | 173,100 | 161億5356万 | +5.73% | 21.01 | 4.53 |
| 02/04 | 530 | 535 | 518 | 518 | -1.89% | 89,600 | 161億8480万 | +6.37% | 21.05 | 4.54 |
| 02/03 | 537 | 543 | 518 | 528 | -2.04% | 257,800 | 164億9725万 | +9.09% | 21.45 | 4.63 |
| 01/31 | 550 | 550 | 518 | 539 | -2.36% | 260,800 | 168億4094万 | +12.06% | 21.9 | 4.73 |
| 01/30 | 528 | 556 | 527 | 552 | +4.74% | 223,400 | 172億4712万 | +15.48% | 22.43 | 4.84 |
| 01/29 | 523 | 540 | 523 | 527 | +0.38% | 217,800 | 164億6600万 | +10.95% | 21.41 | 4.62 |
| 01/28 | 513 | 525 | 507 | 525 | +1.35% | 256,200 | 164億352万 | +10.99% | 21.33 | 4.6 |
| 01/27 | 480 | 522 | 479 | 518 | +9.05% | 406,000 | 161億8480万 | +10.21% | 21.05 | 4.54 |
| 01/24 | 466 | 475 | 465 | 475 | +2.37% | 142,900 | 148億4128万 | +1.5% | 19.3 | 4.17 |
| 01/23 | 470 | 470 | 464 | 464 | -1.28% | 99,800 | 144億9758万 | -0.85% | 18.85 | 4.07 |
| 01/22 | 477 | 480 | 466 | 470 | -1.47% | 194,800 | 146億8505万 | +0.21% | 19.1 | 4.12 |
| 01/21 | 480 | 483 | 476 | 477 | -0.63% | 152,400 | 149億376万 | +1.92% | 19.38 | 4.18 |
| 01/20 | 480 | 486 | 478 | 480 | -0.41% | 202,400 | 149億9750万 | +2.56% | 19.5 | 4.21 |
| 01/17 | 483 | 486 | 475 | 482 | -0.21% | 193,800 | 150億5999万 | +3.21% | 19.58 | 4.23 |
| 01/16 | 485 | 491 | 482 | 483 | -0.82% | 173,500 | 150億9123万 | +3.43% | 19.62 | 4.24 |
| 01/15 | 470 | 491 | 470 | 487 | +3.4% | 282,000 | 152億1621万 | +4.51% | 19.79 | 4.27 |
| 01/14 | 471 | 474 | 468 | 471 | -0.63% | 135,600 | 147億1630万 | +1.07% | 19.14 | 4.13 |
| 01/10 | 462 | 474 | 459 | 474 | +3.04% | 223,500 | 148億1003万 | +1.94% | 19.26 | 4.16 |
| 01/09 | 462 | 462 | 457 | 460 | -0.65% | 61,500 | 143億7260万 | -1.08% | 18.69 | 4.03 |
| 01/08 | 466 | 468 | 459 | 463 | -1.07% | 117,800 | 144億6634万 | -0.22% | 18.81 | 4.06 |
| 01/07 | 468 | 472 | 463 | 468 | 0% | 140,300 | 146億2256万 | +0.86% | 19.01 | 4.1 |
| 01/06 | 465 | 470 | 463 | 468 | +1.52% | 172,200 | 146億2256万 | +1.3% | 19.01 | 4.1 |
| 2024 | ||||||||||
| 12/30 | 464 | 470 | 457 | 461 | -0.22% | 120,900 | 144億385万 | 0% | 18.73 | 4.16 |
| 12/27 | 460 | 466 | 458 | 462 | +0.87% | 127,500 | 144億3509万 | +0.43% | 18.77 | 4.17 |
| 12/26 | 455 | 458 | 451 | 458 | +0.22% | 85,000 | 143億1011万 | -0.22% | 18.61 | 4.13 |
| 12/25 | 452 | 457 | 450 | 457 | +1.56% | 48,600 | 142億7887万 | -0.22% | 18.57 | 4.12 |
| 12/24 | 459 | 459 | 450 | 450 | -1.96% | 118,000 | 140億6016万 | -1.53% | 18.28 | 4.06 |
| 12/23 | 466 | 468 | 455 | 459 | -1.5% | 133,800 | 142億8559万 | +0.44% | 18.58 | 4.13 |
| 12/20 | 466 | 469 | 463 | 466 | -0.21% | 71,700 | 145億345万 | +2.19% | 18.86 | 4.19 |
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 | 698 7/4 | 308 3/24 | 262,200 7/4 | - | - | +11.25% 2/15 | -31.24% 3/24 |
| 2009年 3月期 | 405 4/2 | 185 10/10 | 118,200 11/25 | - | - | +7.31% 11/12 | -26.76% 10/10 |
| 2010年 3月期 | 403 12/2 | 194 4/22 | 922,700 12/2 | - | - | +50.21% 12/2 | -15.8% 10/5 |
| 2011年 3月期 | 300 4/1 | 169 3/15 | 111,400 9/3 | 34億5870万 | 19億4840万 | +6.54% 9/9 | -27.37% 3/15 |
| 2012年 3月期 | 241 3/12 | 180 11/24 | 97,600 3/12 | 27億7848万 | 20億7522万 | +8.16% 2/27 | -5.65% 8/9 |
| 2013年 3月期 | 328 2/18 | 197 6/5 6/4 | 1,725,000 5/23 | 37億8151万 | 22億7121万 | +27.04% 5/23 | -12.27% 6/4 |
| 2014年 3月期 | 454 3/11 | 263 4/2 | 168,400 11/29 | 52億8683万 | 30億3212万 | +13.52% 12/5 | -5.88% 4/11 |
| 2015年 3月期 | 709 1/16 | 400 5/19 4/14 | 777,700 1/15 | 94億7819万 | 46億9120万 | +41.07% 1/15 | -11.27% 10/14 |
| 2016年 3月期 | 724 8/20 | 493 6/4 | 2,078,000 7/31 | 99億2632万 | 67億5922万 | +20.62% 8/20 | -9.61% 9/8 |
| 2017年 3月期 | 1,474 10/4 | 495 6/24 | 15,748,100 9/6 | 211億1460万 | 70億2360万 | +58.11% 8/9 | -24.02% 11/9 |
| 2018年 3月期 | 879 4/3 | 670 3/28 | 518,900 11/24 | 131億3102万 | 121億3852万 | +5.17% 7/28 | -7.57% 11/17 |
| 2019年 3月期 | 799 5/21 | 457 12/25 | 1,618,700 5/21 | 145億4779万 | 84億2017万 | +16.95% 5/21 | -21.05% 12/25 |
| 2020年 3月期 | 597 4/16 | 316 3/17 3/13 | 208,000 2/14 | 110億951万 | 58億5728万 | +6.6% 3/27 | -18.97% 3/13 |
| 2021年 3月期 | 454 7/1 | 299 12/25 | 1,082,300 7/1 | 84億2723万 | 55億5009万 | +10.68% 3/10 | -14.2% 7/31 |
| 2022年 3月期 | 348 4/1 | 263 12/28 | 499,500 6/3 | 64億5964万 | 53億7929万 | +6.18% 6/8 | -7.23% 12/2 |
| 2023年 3月期 | 293 4/5 4/4 | 208 10/3 | 1,317,400 8/31 | 60億5414万 | 43億5668万 | +15.67% 4/19 | -18.96% 8/31 |
| 2024年 3月期 | 478 9/7 | 252 4/6 4/5 | 1,125,100 5/29 | 147億5504万 | 56億6533万 | +20.22% 5/26 | -14.29% 10/4 |
| 2025年 3月期 | 556 1/30 | 360 8/5 | 1,154,200 11/15 | 173億7210万 | 112億330万 | +15.41% 1/30 | -10.3% 4/7 |
| 最新 | 486 2025/5/23 | 50,900 | 152億6749万 | -1.02% 491 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 72%（1.72倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/05/23 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
169円（2011/03/15） - 188%（2.88倍）
486円（5/23）