株価チャート
株価
5/16
- 前日 (5/15)
- 907
- 始値
- 910
- 高値
- 910
- 安値
- 907
- 終値 +0.33%
- 910
- 出来高 +120.69%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.22%
908 - 株価（25日）
移動平均値 - +0.78%
903 - 出来高（5日）
移動平均値 - +48.84%
4,300
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 910 | 910 | 907 | 910 | +0.33% | 6,400 | 126億2097万 | +0.78% | 34.79 | 1.86 |
| 05/15 | 906 | 908 | 905 | 907 | +0.11% | 2,900 | 125億7936万 | +0.55% | 34.67 | 1.85 |
| 05/14 | 909 | 909 | 906 | 906 | -0.33% | 3,800 | 125億6549万 | +0.44% | 34.64 | 1.85 |
| 05/13 | 909 | 909 | 906 | 909 | +0.11% | 3,200 | 126億710万 | +0.89% | 34.75 | 1.86 |
| 05/12 | 906 | 908 | 905 | 908 | +0.22% | 5,200 | 125億9323万 | +0.78% | 34.71 | 1.85 |
| 05/09 | 904 | 906 | 904 | 906 | +0.22% | 1,800 | 125億6549万 | +0.67% | 34.64 | 1.85 |
| 05/08 | 905 | 905 | 903 | 904 | -0.11% | 2,100 | 125億3775万 | +0.44% | 34.56 | 1.85 |
| 05/07 | 903 | 905 | 903 | 905 | +0.22% | 1,600 | 125億5162万 | +0.56% | 34.6 | 1.85 |
| 05/02 | 904 | 904 | 903 | 903 | -0.11% | 1,500 | 125億2388万 | +0.33% | 34.52 | 1.84 |
| 05/01 | 907 | 907 | 904 | 904 | -0.22% | 1,900 | 125億3775万 | +0.44% | 34.56 | 1.85 |
| 04/30 | 904 | 908 | 903 | 906 | +0.33% | 3,200 | 125億6549万 | +0.78% | 34.64 | 1.85 |
| 04/28 | 909 | 909 | 903 | 903 | -0.44% | 3,500 | 125億2388万 | +0.44% | 34.52 | 1.84 |
| 04/25 | 901 | 907 | 901 | 907 | +0.55% | 4,200 | 125億7936万 | +0.89% | 34.67 | 1.85 |
| 04/24 | 906 | 907 | 902 | 902 | -0.11% | 4,900 | 125億1001万 | +0.33% | 34.48 | 1.84 |
| 04/23 | 909 | 909 | 903 | 903 | -0.66% | 4,200 | 125億2388万 | +0.44% | 34.52 | 1.84 |
| 04/22 | 901 | 914 | 896 | 909 | +0.89% | 25,400 | 126億710万 | +1.11% | 34.75 | 1.86 |
| 04/21 | 900 | 902 | 900 | 901 | +0.11% | 3,600 | 124億9614万 | +0.33% | 34.44 | 1.84 |
| 04/18 | 899 | 900 | 899 | 900 | +0.22% | 2,700 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 04/17 | 896 | 900 | 896 | 898 | +0.11% | 4,600 | 124億5454万 | 0% | 34.33 | 1.83 |
| 04/16 | 900 | 925 | 890 | 897 | -0.22% | 112,300 | 124億4067万 | -0.22% | 34.29 | 1.83 |
| 04/15 | 899 | 900 | 897 | 899 | 0% | 3,700 | 124億6841万 | 0% | 34.37 | 1.84 |
| 04/14 | 896 | 899 | 896 | 899 | +0.33% | 3,700 | 124億6841万 | 0% | 34.37 | 1.84 |
| 04/11 | 895 | 899 | 895 | 896 | -0.11% | 4,200 | 124億2680万 | -0.33% | 34.25 | 1.83 |
| 04/10 | 897 | 897 | 893 | 897 | +0.56% | 7,200 | 124億4067万 | -0.22% | 34.29 | 1.83 |
| 04/09 | 894 | 894 | 892 | 892 | -0.22% | 5,600 | 123億7132万 | -0.78% | 34.1 | 1.82 |
| 04/08 | 891 | 895 | 891 | 894 | +0.45% | 5,900 | 123億9906万 | -0.56% | 34.18 | 1.83 |
| 04/07 | 895 | 896 | 890 | 890 | -0.78% | 19,600 | 123億4358万 | -1.11% | 34.02 | 1.82 |
| 04/04 | 899 | 899 | 897 | 897 | -0.11% | 9,300 | 124億4067万 | -0.33% | 34.29 | 1.83 |
| 04/03 | 899 | 899 | 898 | 898 | -0.11% | 9,200 | 124億5454万 | -0.22% | 34.33 | 1.83 |
| 04/02 | 900 | 900 | 899 | 899 | -0.11% | 4,500 | 124億6841万 | -0.11% | 34.37 | 1.84 |
| 04/01 | 899 | 901 | 899 | 900 | +0.11% | 4,800 | 124億8228万 | 0% | 34.41 | 1.84 |
| 03/31 | 900 | 901 | 899 | 899 | -0.11% | 8,500 | 124億6841万 | -0.22% | 34.37 | 1.84 |
| 03/28 | 900 | 902 | 900 | 900 | 0% | 7,100 | 124億8228万 | -0.11% | 34.41 | 1.84 |
| 03/27 | 900 | 902 | 900 | 900 | 0% | 6,000 | 124億8228万 | -0.11% | 34.41 | 1.84 |
| 03/26 | 901 | 901 | 900 | 900 | 0% | 4,000 | 124億8228万 | -0.11% | 34.41 | 1.84 |
| 03/25 | 901 | 902 | 900 | 900 | -0.11% | 3,700 | 124億8228万 | -0.11% | 34.41 | 1.84 |
| 03/24 | 901 | 902 | 900 | 901 | 0% | 4,500 | 124億9614万 | 0% | 34.44 | 1.84 |
| 03/21 | 900 | 901 | 900 | 901 | 0% | 4,900 | 124億9614万 | +0.11% | 34.44 | 1.84 |
| 03/19 | 900 | 902 | 900 | 901 | +0.11% | 4,600 | 124億9614万 | +0.11% | 34.44 | 1.84 |
| 03/18 | 900 | 902 | 900 | 900 | 0% | 5,200 | 124億8228万 | 0% | 34.41 | 1.84 |
| 03/17 | 902 | 902 | 900 | 900 | -0.22% | 6,200 | 124億8228万 | 0% | 34.41 | 1.84 |
| 03/14 | 900 | 902 | 899 | 902 | +0.33% | 3,500 | 125億1001万 | +0.22% | 34.48 | 1.84 |
| 03/13 | 902 | 902 | 899 | 899 | -0.33% | 6,200 | 124億6841万 | -0.11% | 34.37 | 1.84 |
| 03/12 | 901 | 902 | 899 | 902 | +0.11% | 5,300 | 125億1001万 | +0.33% | 34.48 | 1.84 |
| 03/11 | 900 | 901 | 899 | 901 | 0% | 3,800 | 124億9614万 | +0.22% | 34.44 | 1.84 |
| 03/10 | 901 | 902 | 899 | 901 | 0% | 5,900 | 124億9614万 | +0.33% | 34.44 | 1.84 |
| 03/07 | 900 | 901 | 899 | 901 | +0.11% | 4,300 | 124億9614万 | +0.33% | 34.44 | 1.84 |
| 03/06 | 899 | 901 | 898 | 900 | 0% | 5,200 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 03/05 | 900 | 901 | 899 | 900 | 0% | 4,200 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 03/04 | 900 | 901 | 899 | 900 | 0% | 6,100 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 03/03 | 903 | 903 | 900 | 900 | 0% | 3,100 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 02/28 | 901 | 902 | 899 | 900 | 0% | 5,500 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 02/27 | 903 | 903 | 899 | 900 | 0% | 5,300 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 02/26 | 903 | 903 | 900 | 900 | -0.33% | 6,900 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 02/25 | 902 | 903 | 900 | 903 | +0.11% | 12,600 | 125億2388万 | +0.56% | 34.52 | 1.84 |
| 02/21 | 902 | 902 | 898 | 902 | +0.11% | 8,000 | 125億1001万 | +0.45% | 34.48 | 1.84 |
| 02/20 | 900 | 901 | 897 | 901 | +0.22% | 5,900 | 124億9614万 | +0.33% | 34.44 | 1.84 |
| 02/19 | 902 | 902 | 899 | 899 | -0.22% | 3,200 | 124億6841万 | +0.11% | 34.37 | 1.84 |
| 02/18 | 896 | 901 | 896 | 901 | +0.33% | 6,300 | 124億9614万 | +0.33% | 34.44 | 1.84 |
| 02/17 | 900 | 902 | 896 | 898 | -0.44% | 13,000 | 124億5454万 | 0% | 34.33 | 1.83 |
| 02/14 | 899 | 903 | 899 | 902 | +0.45% | 13,100 | 125億1001万 | +0.45% | 34.48 | 1.84 |
| 02/13 | 900 | 901 | 897 | 898 | -0.22% | 9,100 | 124億5454万 | 0% | 34.33 | 1.83 |
| 02/12 | 900 | 900 | 898 | 900 | +0.56% | 4,600 | 124億8228万 | +0.22% | 34.41 | 1.84 |
| 02/10 | 900 | 900 | 895 | 895 | -0.33% | 19,900 | 124億1293万 | -0.44% | 34.22 | 1.83 |
| 02/07 | 896 | 898 | 895 | 898 | +0.45% | 6,100 | 124億5454万 | -0.11% | 34.33 | 1.83 |
| 02/06 | 894 | 897 | 894 | 894 | -0.11% | 6,500 | 123億9906万 | -0.67% | 34.18 | 1.83 |
| 02/05 | 893 | 895 | 893 | 895 | +0.22% | 6,100 | 124億1293万 | -0.78% | 34.22 | 1.83 |
| 02/04 | 896 | 896 | 893 | 893 | +0.11% | 4,800 | 123億8519万 | -1.33% | 34.14 | 1.82 |
| 02/03 | 896 | 896 | 890 | 892 | +0.34% | 11,700 | 123億7132万 | -1.65% | 34.1 | 1.82 |
| 01/31 | 892 | 894 | 889 | 889 | +0.23% | 25,300 | 123億2971万 | -2.2% | 33.99 | 1.82 |
| 01/30 | 900 | 900 | 887 | 887 | -1.44% | 134,400 | 123億198万 | -2.63% | 33.91 | 1.81 |
| 01/29 | 901 | 903 | 900 | 900 | -0.22% | 12,800 | 124億8228万 | -1.53% | 34.41 | 1.84 |
| 01/28 | 903 | 904 | 901 | 902 | -0.11% | 7,800 | 125億1001万 | -1.53% | 34.48 | 1.84 |
| 01/27 | 902 | 905 | 900 | 903 | +0.44% | 14,500 | 125億2388万 | -1.63% | 34.52 | 1.84 |
| 01/24 | 900 | 902 | 899 | 899 | -0.11% | 8,000 | 124億6841万 | -2.28% | 34.37 | 1.84 |
| 01/23 | 900 | 901 | 899 | 900 | 0% | 5,700 | 124億8228万 | -2.39% | 34.41 | 1.84 |
| 01/22 | 898 | 900 | 898 | 900 | +0.22% | 6,000 | 124億8228万 | -2.6% | 34.41 | 1.84 |
| 01/21 | 896 | 900 | 896 | 898 | +0.22% | 7,500 | 124億5454万 | -3.02% | 34.33 | 1.83 |
| 01/20 | 899 | 900 | 896 | 896 | -0.22% | 14,900 | 124億2680万 | -3.45% | 34.25 | 1.83 |
| 01/17 | 900 | 901 | 898 | 898 | -0.22% | 26,200 | 124億5454万 | -3.44% | 34.33 | 1.83 |
| 01/16 | 901 | 902 | 900 | 900 | -0.11% | 13,900 | 124億8228万 | -3.33% | 34.41 | 1.84 |
| 01/15 | 901 | 903 | 901 | 901 | -0.11% | 8,800 | 124億9614万 | -3.43% | 34.44 | 1.84 |
| 01/14 | 902 | 903 | 901 | 902 | 0% | 11,600 | 125億1001万 | -3.53% | 34.48 | 1.84 |
| 01/10 | 906 | 907 | 902 | 902 | -0.33% | 10,600 | 125億1001万 | -3.74% | 34.48 | 1.84 |
| 01/09 | 906 | 907 | 905 | 905 | -0.11% | 9,800 | 125億5162万 | -3.52% | 34.6 | 1.85 |
| 01/08 | 907 | 909 | 906 | 906 | -0.11% | 9,800 | 125億6549万 | -3.62% | 34.64 | 1.85 |
| 01/07 | 913 | 914 | 907 | 907 | -0.11% | 11,100 | 125億7936万 | -3.72% | 34.67 | 1.85 |
| 01/06 | 910 | 912 | 908 | 908 | -0.22% | 18,700 | 125億9323万 | -3.71% | 34.71 | 1.85 |
| 2024 | ||||||||||
| 12/30 | 915 | 918 | 910 | 910 | -0.22% | 23,200 | 126億2097万 | -3.7% | 26.64 | 1.87 |
| 12/27 | 902 | 918 | 901 | 912 | -4.5% | 78,100 | 126億4871万 | -3.59% | 26.7 | 1.87 |
| 12/26 | 950 | 956 | 949 | 955 | +0.53% | 54,500 | 132億4508万 | +0.74% | 27.96 | 1.96 |
| 12/25 | 949 | 950 | 948 | 950 | +0.11% | 21,600 | 131億7574万 | +0.21% | 27.81 | 1.95 |
| 12/24 | 947 | 951 | 947 | 949 | +0.11% | 23,900 | 131億6187万 | +0.11% | 27.79 | 1.95 |
| 12/23 | 950 | 950 | 947 | 948 | 0% | 22,700 | 131億4800万 | +0.11% | 27.76 | 1.95 |
| 12/20 | 950 | 951 | 948 | 948 | -0.11% | 15,400 | 131億4800万 | +0.11% | 27.76 | 1.95 |
| 12/19 | 950 | 951 | 949 | 949 | -0.11% | 11,200 | 131億6187万 | +0.21% | 27.79 | 1.95 |
| 12/18 | 950 | 951 | 949 | 950 | 0% | 10,800 | 131億7574万 | +0.42% | 27.81 | 1.95 |
| 12/17 | 950 | 952 | 950 | 950 | 0% | 9,100 | 131億7574万 | +0.42% | 27.81 | 1.95 |
| 12/16 | 950 | 951 | 949 | 950 | 0% | 13,900 | 131億7574万 | +0.42% | 27.81 | 1.95 |
| 12/13 | 948 | 950 | 948 | 950 | +0.11% | 10,600 | 131億7574万 | +0.53% | 27.81 | 1.95 |
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 9月期 | 1,600 10/15 | 1,210 9/30 | 11,700 9/26 | - | - | +7.35% 11/5 | -22.9% 10/10 |
| 2009年 9月期 | 1,269 10/3 10/2 | 940 10/10 | 23,800 8/10 | - | - | +9.74% 11/10 | -9.09% 3/3 |
| 2010年 9月期 | 1,021 10/28 10/27 | 471 9/28 | 139,000 11/24 | 70億1345万 | 32億3539万 | +3.24% 7/1 6/30 | -50.3% 11/20 |
| 2011年 3月期 | 477 10/1 | 297 3/16 | 51,700 11/9 | 32億7660万 | 20億4015万 | +11.51% 11/9 | -21.72% 3/15 |
| 2012年 3月期 | 416 3/26 3/22 | 320 9/26 | 65,400 3/28 | 28億5758万 | 21億9814万 | +10.29% 2/29 | -8.62% 4/9 |
| 2013年 3月期 | 624 3/26 3/25 | 350 6/1 5/18 | 78,800 3/27 | 42億8638万 | 24億422万 | +13.87% 3/7 | -10.87% 4/2 |
| 2014年 3月期 | 705 1/20 1/17 | 484 6/7 | 57,600 3/27 | 97億7778万 | 33億2469万 | +15.98% 1/17 | -9.53% 4/9 |
| 2015年 3月期 | 1,240 3/13 | 602 4/11 4/9 | 149,900 3/13 | 171億9780万 | 83億4925万 | +21.13% 3/12 | -9.24% 4/1 |
| 2016年 3月期 | 1,040 12/27 | 801 8/25 | 77,900 12/28 | 144億2396万 | 111億922万 | +6.35% 11/26 | -9.41% 1/21 |
| 2017年 12月期 | 1,540 12/14 | 940 4/14 | 97,000 12/15 | 233億8844万 | 130億3704万 | +23.17% 12/14 | -9.56% 2/6 |
| 2018年 12月期 | 1,300 10/30 | 986 12/26 | 85,100 12/25 | 197億4349万 | 149億7467万 | +8.04% 10/2 | -17.05% 12/25 |
| 2019年 12月期 | 1,083 1/9 | 950 8/6 | 77,100 12/27 | 164億4784万 | 132億6599万 | +3.37% 11/8 | -5.51% 1/8 |
| 2020年 12月期 | 1,246 12/16 12/15 | 710 3/17 | 151,900 12/29 | 172億9472万 | 99億1458万 | +11.18% 3/27 | -19.5% 3/13 |
| 2021年 12月期 | 1,118 11/17 | 987 8/2 | 128,600 11/26 | 155億1582万 | 136億9778万 | +7.43% 9/14 | -10.13% 1/19 |
| 2022年 12月期 | 1,016 1/4 | 905 6/17 | 97,700 10/28 | 141億25万 | 125億5977万 | +5.13% 11/24 | -6.85% 1/5 |
| 2023年 12月期 | 979 12/25 | 888 2/24 2/22 他5件 | 101,300 12/28 | 135億7794万 | 123億2384万 | +3.62% 9/1 | -4.3% 12/28 |
| 2024年 12月期 | 956 12/26 | 888 2/15 | 78,700 10/30 | 132億5895万 | 123億1584万 | +2.27% 9/3 | -3.72% 1/6 |
| 最新 | 910 2025/5/16 | 6,400 | 126億2097万 | +0.78% 903 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -50%（0.5倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/05/16 vs 2024/12/30
- 0%（1倍）
- 過去安値
297円（2011/03/16） - 206%（3.06倍）
910円（5/16）