株価チャート
株価
5/23
- 前日 (5/22)
- 3,655
- 始値
- 3,680
- 高値
- 3,695
- 安値
- 3,620
- 終値 -0.96%
- 3,620
- 出来高 -41.4%
- 448,200
乖離率
- 株価（5日）
移動平均値 - -0.36%
3,633 - 株価（25日）
移動平均値 - -5.8%
3,843 - 出来高（5日）
移動平均値 - -52.53%
944,240
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 | 3,680 | 3,695 | 3,620 | 3,620 | -0.96% | 448,200 | 3350億928万 | -5.8% | 18.65 | 4.43 |
| 05/22 | 3,610 | 3,725 | 3,610 | 3,655 | +1.25% | 764,900 | 3382億4832万 | -5.24% | 18.83 | 4.48 |
| 05/21 | 3,590 | 3,635 | 3,570 | 3,610 | -0.28% | 616,000 | 3340億8384万 | -6.57% | 18.6 | 4.42 |
| 05/20 | 3,660 | 3,710 | 3,605 | 3,620 | -1.09% | 1,624,700 | 3350億928万 | -6.53% | 18.65 | 4.43 |
| 05/19 | 3,640 | 3,745 | 3,640 | 3,660 | +0.41% | 1,267,400 | 3387億1104万 | -5.67% | 18.86 | 4.48 |
| 05/16 | 3,665 | 3,725 | 3,620 | 3,645 | -0.14% | 554,000 | 3373億2288万 | -5.96% | 18.78 | 4.46 |
| 05/15 | 3,555 | 3,685 | 3,555 | 3,650 | +1.96% | 599,100 | 3377億8560万 | -5.54% | 18.81 | 4.47 |
| 05/14 | 3,550 | 3,675 | 3,520 | 3,580 | -0.14% | 749,000 | 3313億752万 | -6.96% | 18.45 | 4.38 |
| 05/13 | 3,665 | 3,685 | 3,570 | 3,585 | -1.78% | 749,400 | 3317億7024万 | -6.66% | 18.47 | 4.39 |
| 05/12 | 3,745 | 3,805 | 3,650 | 3,650 | -9.32% | 1,166,200 | 3377億8560万 | -4.7% | 18.81 | 4.47 |
| 05/09 | 3,835 | 4,075 | 3,830 | 4,025 | +4.41% | 536,500 | 3724億8960万 | +5.56% | 20.74 | 4.93 |
| 05/08 | 3,850 | 3,905 | 3,835 | 3,855 | -0.64% | 246,800 | 3567億5712万 | +2.2% | 19.86 | 4.72 |
| 05/07 | 3,800 | 3,965 | 3,790 | 3,880 | +3.19% | 474,200 | 3590億7072万 | +3.74% | 19.99 | 4.75 |
| 05/02 | 3,800 | 3,855 | 3,730 | 3,760 | -4.45% | 797,200 | 3479億6544万 | +1.32% | 19.37 | 4.6 |
| 05/01 | 3,970 | 3,995 | 3,890 | 3,935 | -1.01% | 250,700 | 3641億6064万 | +6.73% | 20.28 | 4.82 |
| 04/30 | 4,000 | 4,010 | 3,930 | 3,975 | -0.63% | 303,400 | 3678億6240万 | +8.76% | 20.48 | 4.87 |
| 04/28 | 3,800 | 4,010 | 3,800 | 4,000 | +4.71% | 408,200 | 3701億7600万 | +10.44% | 20.61 | 4.9 |
| 04/25 | 3,820 | 3,905 | 3,790 | 3,820 | -1.16% | 591,700 | 3535億1808万 | +6.5% | 19.68 | 4.68 |
| 04/24 | 4,070 | 4,075 | 3,810 | 3,865 | -6.64% | 893,300 | 3576億8256万 | +8.51% | 19.92 | 4.73 |
| 04/23 | 4,000 | 4,140 | 3,995 | 4,140 | -0.96% | 647,800 | 3831億3216万 | +17.11% | 21.33 | 5.07 |
| 04/22 | 4,140 | 4,265 | 4,125 | 4,180 | -0.12% | 429,400 | 3868億3392万 | +19.6% | 21.54 | 5.12 |
| 04/21 | 4,145 | 4,220 | 4,120 | 4,185 | +2.07% | 407,600 | 3872億9664万 | +20.95% | 21.56 | 5.13 |
| 04/18 | 3,995 | 4,155 | 3,985 | 4,100 | +3.67% | 520,900 | 3794億3040万 | +19.74% | 21.13 | 5.02 |
| 04/17 | 4,105 | 4,125 | 3,885 | 3,955 | -4.12% | 1,147,200 | 3660億1152万 | +16.53% | 20.38 | 4.84 |
| 04/16 | 4,030 | 4,135 | 3,970 | 4,125 | +3.77% | 1,095,300 | 3817億4400万 | +22.48% | 21.25 | 5.05 |
| 04/15 | 3,895 | 4,000 | 3,880 | 3,975 | +3.92% | 570,100 | 3678億6240万 | +19.48% | 20.48 | 4.87 |
| 04/14 | 3,760 | 3,980 | 3,745 | 3,825 | 0% | 537,800 | 3539億8080万 | +16.01% | 19.71 | 4.68 |
| 04/11 | 3,840 | 3,910 | 3,790 | 3,825 | +0.26% | 1,062,900 | 3539億8080万 | +16.9% | 19.71 | 4.68 |
| 04/10 | 3,615 | 3,855 | 3,545 | 3,815 | +7.62% | 1,194,800 | 3530億5536万 | +17.35% | 19.66 | 4.67 |
| 04/09 | 3,640 | 3,745 | 3,405 | 3,545 | +5.98% | 1,611,600 | 3280億6848万 | +9.79% | 18.27 | 4.34 |
| 04/08 | 3,325 | 3,375 | 3,215 | 3,345 | +2.45% | 876,100 | 3095億5968万 | +4.01% | 17.24 | 4.1 |
| 04/07 | 3,200 | 3,350 | 3,155 | 3,265 | -4.11% | 581,200 | 3021億5616万 | +1.78% | 16.82 | 4 |
| 04/04 | 3,360 | 3,455 | 3,355 | 3,405 | +3.34% | 761,400 | 3151億1232万 | +6.37% | 17.54 | 4.17 |
| 04/03 | 3,040 | 3,315 | 3,040 | 3,295 | +2.33% | 527,000 | 3049億3248万 | +3.36% | 16.98 | 4.04 |
| 04/02 | 3,090 | 3,225 | 3,085 | 3,220 | +6.62% | 513,700 | 2979億9168万 | +1.26% | 16.59 | 3.94 |
| 04/01 | 3,025 | 3,045 | 2,999 | 3,020 | -0.82% | 185,800 | 2794億8288万 | -4.88% | 15.56 | 3.7 |
| 03/31 | 3,120 | 3,125 | 3,025 | 3,045 | -3.18% | 258,900 | 2817億9648万 | -4.34% | 15.69 | 3.73 |
| 03/28 | 3,140 | 3,190 | 3,125 | 3,145 | -0.47% | 154,900 | 2910億5088万 | -1.44% | 16.21 | 3.85 |
| 03/27 | 3,140 | 3,225 | 3,125 | 3,160 | +0.16% | 301,800 | 2924億3904万 | -1.06% | 16.28 | 3.87 |
| 03/26 | 3,120 | 3,155 | 3,085 | 3,155 | +0.64% | 307,500 | 2919億7632万 | -1.31% | 16.26 | 3.86 |
| 03/25 | 3,165 | 3,170 | 3,115 | 3,135 | -0.16% | 191,200 | 2901億2544万 | -2.15% | 16.15 | 3.84 |
| 03/24 | 3,145 | 3,160 | 3,095 | 3,140 | -1.41% | 182,800 | 2905億8816万 | -2.18% | 16.18 | 3.85 |
| 03/21 | 3,185 | 3,210 | 3,170 | 3,185 | 0% | 161,300 | 2947億5264万 | -0.99% | 16.41 | 3.9 |
| 03/19 | 3,110 | 3,185 | 3,110 | 3,185 | +1.43% | 291,600 | 2947億5264万 | -1.12% | 16.41 | 3.9 |
| 03/18 | 3,290 | 3,300 | 3,140 | 3,140 | -4.85% | 351,400 | 2905億8816万 | -2.7% | 16.18 | 3.85 |
| 03/17 | 3,310 | 3,310 | 3,220 | 3,300 | 0% | 171,800 | 3053億9520万 | +2.04% | 17 | 4.04 |
| 03/14 | 3,295 | 3,330 | 3,280 | 3,300 | -1.05% | 153,000 | 3053億9520万 | +1.91% | 17 | 4.04 |
| 03/13 | 3,335 | 3,355 | 3,280 | 3,335 | +0.76% | 252,400 | 3086億3424万 | +3% | 17.18 | 4.08 |
| 03/12 | 3,165 | 3,315 | 3,150 | 3,310 | +6.95% | 371,100 | 3063億2064万 | +2.29% | 17.06 | 4.05 |
| 03/11 | 3,165 | 3,175 | 3,065 | 3,095 | -4.33% | 485,400 | 2864億2368万 | -4.48% | 15.95 | 3.79 |
| 03/10 | 3,275 | 3,295 | 3,190 | 3,235 | +0.94% | 210,800 | 2993億7984万 | -0.55% | 16.67 | 3.96 |
| 03/07 | 3,270 | 3,295 | 3,195 | 3,205 | -3.03% | 345,500 | 2966億352万 | -1.84% | 16.51 | 3.93 |
| 03/06 | 3,315 | 3,325 | 3,270 | 3,305 | +1.85% | 195,200 | 3058億5792万 | +0.95% | 17.03 | 4.05 |
| 03/05 | 3,225 | 3,280 | 3,220 | 3,245 | +0.31% | 264,600 | 3003億528万 | -1.13% | 16.72 | 3.97 |
| 03/04 | 3,170 | 3,250 | 3,165 | 3,235 | +2.86% | 332,200 | 2993億7984万 | -1.61% | 16.67 | 3.96 |
| 03/03 | 3,090 | 3,195 | 3,070 | 3,145 | +1.78% | 307,000 | 2910億5088万 | -4.67% | 16.21 | 3.85 |
| 02/28 | 3,080 | 3,125 | 3,065 | 3,090 | +0.32% | 288,500 | 2859億6096万 | -6.65% | 22.64 | 3.78 |
| 02/27 | 3,050 | 3,140 | 3,025 | 3,080 | -0.16% | 344,500 | 2850億3552万 | -7.15% | 22.57 | 3.77 |
| 02/26 | 3,115 | 3,145 | 3,075 | 3,085 | -0.64% | 517,800 | 2854億9824万 | -7.22% | 22.61 | 3.78 |
| 02/25 | 3,220 | 3,235 | 3,070 | 3,105 | -3.57% | 520,100 | 2873億4912万 | -6.76% | 22.75 | 3.8 |
| 02/21 | 3,180 | 3,245 | 3,175 | 3,220 | -0.31% | 364,300 | 2979億9168万 | -3.42% | 23.6 | 3.94 |
| 02/20 | 3,225 | 3,240 | 3,175 | 3,230 | +0.31% | 280,300 | 2989億1712万 | -3.06% | 23.67 | 3.96 |
| 02/19 | 3,240 | 3,240 | 3,175 | 3,220 | -1.08% | 211,200 | 2979億9168万 | -3.07% | 23.6 | 3.94 |
| 02/18 | 3,340 | 3,340 | 3,240 | 3,255 | -1.66% | 182,600 | 3012億3072万 | -1.66% | 23.85 | 3.99 |
| 02/17 | 3,350 | 3,380 | 3,285 | 3,310 | +0.46% | 270,100 | 3063億2064万 | +0.33% | 24.26 | 4.05 |
| 02/14 | 3,310 | 3,340 | 3,290 | 3,295 | -0.75% | 153,800 | 3049億3248万 | +0.24% | 24.15 | 4.04 |
| 02/13 | 3,295 | 3,320 | 3,275 | 3,320 | +1.22% | 211,100 | 3072億4608万 | +1.34% | 24.33 | 4.07 |
| 02/12 | 3,325 | 3,335 | 3,230 | 3,280 | -1.65% | 246,700 | 3035億4432万 | +0.46% | 24.04 | 4.02 |
| 02/10 | 3,290 | 3,360 | 3,290 | 3,335 | +0.6% | 208,500 | 3086億3424万 | +2.46% | 24.44 | 4.08 |
| 02/07 | 3,405 | 3,420 | 3,310 | 3,315 | -2.36% | 232,300 | 3067億8336万 | +2.19% | 24.29 | 4.06 |
| 02/06 | 3,335 | 3,405 | 3,335 | 3,395 | +2.41% | 257,800 | 3141億8688万 | +4.88% | 24.88 | 4.16 |
| 02/05 | 3,300 | 3,345 | 3,270 | 3,315 | +0.91% | 212,300 | 3067億8336万 | +2.79% | 24.29 | 4.06 |
| 02/04 | 3,400 | 3,440 | 3,265 | 3,285 | -3.1% | 302,700 | 3040億704万 | +2.11% | 24.07 | 4.02 |
| 02/03 | 3,405 | 3,410 | 3,340 | 3,390 | -1.45% | 218,500 | 3137億2416万 | +5.57% | 24.84 | 4.15 |
| 01/31 | 3,510 | 3,510 | 3,430 | 3,440 | -2.13% | 237,800 | 3183億5136万 | +7.4% | 25.21 | 4.21 |
| 01/30 | 3,455 | 3,535 | 3,450 | 3,515 | +2.03% | 230,100 | 3252億9216万 | +10.22% | 25.76 | 4.3 |
| 01/29 | 3,515 | 3,515 | 3,435 | 3,445 | -1.43% | 326,200 | 3188億1408万 | +8.44% | 25.25 | 4.22 |
| 01/28 | 3,520 | 3,670 | 3,470 | 3,495 | +2.49% | 474,200 | 3234億4128万 | +10.29% | 25.61 | 4.28 |
| 01/27 | 3,530 | 3,535 | 3,390 | 3,410 | -2.43% | 502,400 | 3155億7504万 | +7.98% | 24.99 | 4.18 |
| 01/24 | 3,490 | 3,500 | 3,435 | 3,495 | +2.19% | 430,900 | 3234億4128万 | +10.95% | 25.61 | 4.28 |
| 01/23 | 3,330 | 3,440 | 3,310 | 3,420 | +4.27% | 441,000 | 3165億48万 | +8.85% | 25.06 | 4.19 |
| 01/22 | 3,300 | 3,305 | 3,220 | 3,280 | +0.15% | 236,900 | 3035億4432万 | +4.49% | 24.04 | 4.02 |
| 01/21 | 3,140 | 3,295 | 3,130 | 3,275 | +2.5% | 290,600 | 3030億8160万 | +4.33% | 24 | 4.01 |
| 01/20 | 3,180 | 3,250 | 3,155 | 3,195 | -0.78% | 360,600 | 2956億7808万 | +1.82% | 23.41 | 3.91 |
| 01/17 | 3,120 | 3,245 | 3,115 | 3,220 | +1.9% | 555,000 | 2979億9168万 | +2.48% | 23.6 | 3.94 |
| 01/16 | 3,100 | 3,185 | 3,045 | 3,160 | +6.18% | 606,000 | 2924億3904万 | +0.57% | 23.16 | 3.87 |
| 01/15 | 2,836 | 3,035 | 2,758 | 2,976 | +1.81% | 753,100 | 2754億1094万 | -5.4% | 21.81 | 3.64 |
| 01/14 | 2,980 | 2,981 | 2,878 | 2,923 | -1.91% | 662,200 | 2705億611万 | -7.41% | 21.42 | 3.58 |
| 01/10 | 2,994 | 3,015 | 2,980 | 2,980 | -1% | 370,000 | 2757億8112万 | -5.99% | 21.84 | 3.65 |
| 01/09 | 3,025 | 3,045 | 3,000 | 3,010 | -0.33% | 242,400 | 2785億5744万 | -5.38% | 22.06 | 3.69 |
| 01/08 | 3,035 | 3,040 | 2,997 | 3,020 | -0.66% | 235,200 | 2794億8288万 | -5.33% | 22.13 | 3.7 |
| 01/07 | 3,060 | 3,090 | 3,040 | 3,040 | -0.33% | 204,900 | 2813億3376万 | -4.79% | 22.28 | 3.72 |
| 01/06 | 3,055 | 3,105 | 3,030 | 3,050 | -0.16% | 232,900 | 2822億5920万 | -4.54% | 22.35 | 3.74 |
| 2024 | ||||||||||
| 12/30 | 3,100 | 3,110 | 3,030 | 3,055 | -2.71% | 270,400 | 2827億2192万 | -4.38% | 22.39 | 3.74 |
| 12/27 | 3,135 | 3,140 | 3,105 | 3,140 | +1.29% | 251,500 | 2905億8816万 | -1.63% | 23.01 | 3.85 |
| 12/26 | 3,085 | 3,100 | 3,030 | 3,100 | -0.16% | 410,200 | 2868億8640万 | -2.67% | 22.72 | 3.8 |
| 12/25 | 3,140 | 3,140 | 3,075 | 3,105 | -0.8% | 116,800 | 2873億4912万 | -2.2% | 22.75 | 3.8 |
| 12/24 | 3,130 | 3,160 | 3,100 | 3,130 | -1.73% | 223,700 | 2896億6272万 | -1.2% | 22.94 | 3.83 |
| 12/23 | 3,155 | 3,215 | 3,140 | 3,185 | +2.58% | 234,900 | 2947億5264万 | +0.82% | 23.34 | 3.9 |
| 12/20 | 3,240 | 3,240 | 3,090 | 3,105 | -3.57% | 402,900 | 2873億4912万 | -1.46% | 22.75 | 3.8 |
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 | |
| 2009年 2月期 | 261 2,090 5/8 | 74 591 10/30 | 1,142,400 142,800 5/7 | - | - | +26.15% 1/27 | -22.1% 6/24 |
| 2010年 2月期 | 281 2,250 8/18 | 114 915 3/4 | 1,298,400 162,300 4/20 | - | - | +53.47% 4/20 | -12.54% 11/24 |
| 2011年 2月期 | 486 3,885 7/8 | 225 1,799 3/9 | 702,000 87,750 7/14 | 449億4168万 | 208億1083万 | +32.43% 4/16 | -29.58% 3/15 |
| 2012年 2月期 | 448 3,580 1/10 | 258 2,060 3/15 | 541,200 67,650 3/25 | 414億1344万 | 238億3008万 | +15.31% 1/10 | -11.8% 4/7 |
| 2013年 2月期 | 619 4,950 9/6 | 364 2,908 4/5 | 1,429,600 178,700 1/8 | 572億6160万 | 336億3974万 | +20.14% 4/4 | -10.88% 10/12 |
| 2014年 2月期 | 1,011 4,045 5/20 | 443 1,773 2/28 | 1,488,400 372,100 4/10 | 935億8512万 | 410億2012万 | +24.05% 4/8 | -22.02% 2/4 |
| 2015年 2月期 | 855 3,420 12/24 | 425 1,698 3/17 | 4,846,000 1,211,500 7/9 | 791億2512万 | 392億8492万 | +16.31% 5/8 | -9.44% 11/11 |
| 2016年 2月期 | 1,111 4,445 5/19 | 544 2,175 1/21 | 1,413,600 353,400 10/15 | 1028億3952万 | 503億2080万 | +13.75% 4/16 | -21.19% 10/20 |
| 2017年 2月期 | 778 3,110 1/12 | 514 2,057 7/13 | 1,528,800 382,200 7/13 | 719億5296万 | 475億9075万 | +11.42% 11/8 | -11.31% 6/24 |
| 2018年 2月期 | 940 3,760 10/5 | 603 2,411 4/12 | 2,876,400 719,100 10/12 | 869億9136万 | 557億8089万 | +19.51% 7/24 | -13.32% 10/17 |
| 2019年 2月期 | 850 3,400 10/31 | 588 2,353 7/6 | 1,316,000 329,000 7/11 | 786億6240万 | 544億3900万 | +15.64% 10/18 | -13.07% 12/25 |
| 2020年 2月期 | 964 3,855 12/24 | 709 1,418 2/28 | 1,533,200 383,300 7/10 | 891億8928万 | 656億1369万 | +11.42% 7/12 | -25.64% 3/13 |
| 2021年 2月期 | 843 1,684 2/24 1,685 2/8 | 525 1,050 3/17 | 912,600 456,300 1/14 | 779億2204万 | 485億8560万 | +17.48% 1/22 | -11.75% 7/10 |
| 2022年 2月期 | 962 1,923 7/14 | 732 1,463 4/21 | 987,800 493,900 7/14 | 889億8105万 | 676億9593万 | +10.2% 9/14 | -12.63% 3/8 |
| 2023年 2月期 | 1,445 2,889 2/7 | 678 1,356 4/25 | 3,510,600 1,755,300 7/13 | 1336億7980万 | 627億4483万 | +22.59% 7/14 | -13% 10/25 |
| 2024年 2月期 | 2,668 12/14 | 1,375 2,749 3/1 | 3,767,600 1,883,800 7/12 | 2469億739万 | 1272億172万 | +17.19% 11/22 | -10.91% 10/19 |
| 2025年 2月期 | 3,670 1/28 | 1,597 7/11 | 2,433,000 7/30 | 3396億3648万 | 1477億9276万 | +25.65% 10/17 | -22.93% 4/16 |
| 最新 | 3,620 2025/5/23 | 448,200 | 3350億928万 | -5.8% 3,843 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 528%（6.28倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 82%（1.82倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- 46%（1.46倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/05/23 vs 2024/12/30
- 18%（1.18倍）
- 過去安値
74円（2008/10/30） - 4800%（49倍）
3,620円（5/23）