株価チャート
株価
5/14
- 前日 (5/13)
- 1,883
- 始値
- 1,879
- 高値
- 1,893
- 安値
- 1,852
- 終値 -0.48%
- 1,874
- 出来高 +7.46%
- 324,200
乖離率
- 株価（5日）
移動平均値 - -2.29%
1,918 - 株価（25日）
移動平均値 - +0.43%
1,866 - 出来高（5日）
移動平均値 - -16.06%
386,220
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 1,879 | 1,893 | 1,852 | 1,874 | -0.48% | 324,200 | 2098億9856万 | +0.43% | 13.55 | 0.88 |
| 05/13 | 1,922 | 1,929 | 1,883 | 1,883 | -2.44% | 301,700 | 2109億661万 | +1.02% | 13.61 | 0.89 |
| 05/12 | 1,940 | 1,940 | 1,899 | 1,930 | -0.52% | 365,900 | 2161億7087万 | +3.6% | 13.95 | 0.91 |
| 05/09 | 1,969 | 1,973 | 1,911 | 1,940 | -1.12% | 598,500 | 2172億9093万 | +4.3% | 14.03 | 0.91 |
| 05/08 | 1,947 | 1,962 | 1,940 | 1,962 | +1.87% | 340,800 | 2197億5505万 | +5.65% | 14.18 | 0.92 |
| 05/07 | 1,919 | 1,947 | 1,912 | 1,926 | +0.36% | 408,300 | 2157億2285万 | +3.94% | 13.92 | 0.91 |
| 05/02 | 1,885 | 1,921 | 1,883 | 1,919 | +1.16% | 295,000 | 2149億3881万 | +3.56% | 13.87 | 0.9 |
| 05/01 | 1,902 | 1,905 | 1,884 | 1,897 | -0.47% | 175,000 | 2124億7469万 | +2.32% | 13.71 | 0.89 |
| 04/30 | 1,901 | 1,914 | 1,887 | 1,906 | +0.26% | 255,800 | 2134億8274万 | +2.75% | 13.78 | 0.9 |
| 04/28 | 1,861 | 1,905 | 1,861 | 1,901 | +2.15% | 326,800 | 2129億2271万 | +2.48% | 13.74 | 0.9 |
| 04/25 | 1,856 | 1,878 | 1,853 | 1,861 | -0.16% | 257,000 | 2084億4248万 | +0.32% | 13.45 | 0.88 |
| 04/24 | 1,865 | 1,880 | 1,858 | 1,864 | -0.16% | 229,500 | 2087億7850万 | +0.43% | 13.48 | 0.88 |
| 04/23 | 1,863 | 1,886 | 1,863 | 1,867 | +0.65% | 287,600 | 2091億1452万 | +0.59% | 13.5 | 0.88 |
| 04/22 | 1,846 | 1,862 | 1,845 | 1,855 | +0.49% | 235,400 | 2077億7045万 | -0.05% | 13.41 | 0.87 |
| 04/21 | 1,848 | 1,860 | 1,842 | 1,846 | -0.11% | 162,300 | 2067億6240万 | -0.49% | 13.35 | 0.87 |
| 04/18 | 1,844 | 1,848 | 1,835 | 1,848 | +1.04% | 158,500 | 2069億8641万 | -0.38% | 13.36 | 0.87 |
| 04/17 | 1,844 | 1,851 | 1,825 | 1,829 | -0.97% | 148,600 | 2048億5830万 | -1.4% | 13.22 | 0.86 |
| 04/16 | 1,851 | 1,853 | 1,830 | 1,847 | +0.71% | 180,900 | 2068億7440万 | -0.48% | 13.35 | 0.87 |
| 04/15 | 1,855 | 1,873 | 1,826 | 1,834 | -1.13% | 248,600 | 2054億1833万 | -1.13% | 13.26 | 0.86 |
| 04/14 | 1,850 | 1,859 | 1,837 | 1,855 | +1.09% | 253,700 | 2077億7045万 | -0.05% | 13.41 | 0.87 |
| 04/11 | 1,824 | 1,839 | 1,799 | 1,835 | -1.13% | 417,600 | 2055億3034万 | -1.18% | 13.27 | 0.86 |
| 04/10 | 1,826 | 1,859 | 1,798 | 1,856 | +3.92% | 561,700 | 2078億8246万 | -0.11% | 13.42 | 0.87 |
| 04/09 | 1,811 | 1,818 | 1,776 | 1,786 | -0.89% | 527,900 | 2000億4206万 | -3.77% | 12.91 | 0.84 |
| 04/08 | 1,776 | 1,803 | 1,747 | 1,802 | +3.8% | 622,200 | 2018億3415万 | -3.01% | 13.03 | 0.85 |
| 04/07 | 1,719 | 1,764 | 1,690 | 1,736 | -4.77% | 960,700 | 1944億4178万 | -6.62% | 12.55 | 0.82 |
| 04/04 | 1,818 | 1,830 | 1,808 | 1,823 | -0.98% | 410,700 | 2041億8627万 | -1.99% | 13.18 | 0.86 |
| 04/03 | 1,813 | 1,841 | 1,795 | 1,841 | -0.65% | 559,300 | 2062億237万 | -0.91% | 13.31 | 0.87 |
| 04/02 | 1,876 | 1,883 | 1,847 | 1,853 | -0.86% | 362,000 | 2075億4644万 | -0.05% | 13.4 | 0.87 |
| 04/01 | 1,899 | 1,899 | 1,857 | 1,869 | -0.37% | 437,500 | 2093億3853万 | +1.08% | 13.51 | 0.88 |
| 03/31 | 1,904 | 1,912 | 1,867 | 1,876 | -2.8% | 799,800 | 2101億2257万 | +1.79% | 13.93 | 0.88 |
| 03/28 | 1,909 | 1,940 | 1,893 | 1,930 | -0.26% | 2,212,000 | 2161億7087万 | +5.06% | 14.36 | 0.91 |
| 03/27 | 1,911 | 1,943 | 1,911 | 1,935 | +1.26% | 2,480,900 | 2167億3090万 | +5.85% | 14.4 | 0.91 |
| 03/26 | 1,903 | 1,914 | 1,898 | 1,911 | -0.1% | 764,900 | 2140億4277万 | +4.94% | 14.22 | 0.9 |
| 03/25 | 1,907 | 1,918 | 1,892 | 1,913 | +0.47% | 615,600 | 2142億6678万 | +5.4% | 14.24 | 0.9 |
| 03/24 | 1,884 | 1,907 | 1,881 | 1,904 | +0.69% | 883,400 | 2132億5873万 | +5.19% | 14.17 | 0.9 |
| 03/21 | 1,854 | 1,898 | 1,854 | 1,891 | +1.34% | 1,005,400 | 2118億265万 | +4.76% | 14.07 | 0.89 |
| 03/19 | 1,849 | 1,868 | 1,849 | 1,866 | +0.92% | 501,400 | 2090億251万 | +3.55% | 13.89 | 0.88 |
| 03/18 | 1,827 | 1,860 | 1,827 | 1,849 | +0.43% | 677,900 | 2070億9842万 | +2.78% | 13.76 | 0.87 |
| 03/17 | 1,840 | 1,854 | 1,836 | 1,841 | -0.32% | 877,900 | 2062億237万 | +2.45% | 13.7 | 0.87 |
| 03/14 | 1,831 | 1,852 | 1,831 | 1,847 | -0.16% | 499,900 | 2068億7440万 | +2.84% | 13.74 | 0.87 |
| 03/13 | 1,855 | 1,862 | 1,847 | 1,850 | 0% | 466,800 | 2072億1042万 | +3.06% | 13.77 | 0.87 |
| 03/12 | 1,827 | 1,871 | 1,826 | 1,850 | +0.93% | 567,100 | 2072億1042万 | +3.18% | 13.77 | 0.87 |
| 03/11 | 1,850 | 1,855 | 1,828 | 1,833 | -0.87% | 643,800 | 2053億633万 | +2.29% | 13.64 | 0.87 |
| 03/10 | 1,850 | 1,864 | 1,844 | 1,849 | -1.28% | 846,000 | 2070億9842万 | +3.18% | 13.76 | 0.87 |
| 03/07 | 1,861 | 1,876 | 1,842 | 1,873 | +1.02% | 941,800 | 2097億8655万 | +4.58% | 13.94 | 0.88 |
| 03/06 | 1,828 | 1,859 | 1,828 | 1,854 | +1.59% | 691,900 | 2076億5844万 | +3.63% | 13.8 | 0.88 |
| 03/05 | 1,839 | 1,842 | 1,824 | 1,825 | -0.22% | 631,300 | 2044億1028万 | +2.07% | 13.58 | 0.86 |
| 03/04 | 1,827 | 1,834 | 1,815 | 1,829 | +0.55% | 714,900 | 2048億5830万 | +2.35% | 13.61 | 0.86 |
| 03/03 | 1,775 | 1,819 | 1,775 | 1,819 | +2.59% | 779,200 | 2037億3825万 | +1.9% | 13.54 | 0.86 |
| 02/28 | 1,766 | 1,780 | 1,763 | 1,773 | +0.45% | 1,097,900 | 1985億8599万 | -0.56% | 13.19 | 0.84 |
| 02/27 | 1,730 | 1,767 | 1,730 | 1,765 | +1.61% | 1,090,300 | 1976億8994万 | -1.01% | 13.13 | 0.83 |
| 02/26 | 1,733 | 1,743 | 1,726 | 1,737 | +0.58% | 606,000 | 1945億5378万 | -2.58% | 12.93 | 0.82 |
| 02/25 | 1,725 | 1,738 | 1,722 | 1,727 | +0.35% | 630,400 | 1934億3373万 | -3.2% | 12.85 | 0.82 |
| 02/21 | 1,713 | 1,731 | 1,711 | 1,721 | -0.06% | 507,800 | 1927億6169万 | -3.64% | 12.81 | 0.81 |
| 02/20 | 1,727 | 1,732 | 1,715 | 1,722 | -0.35% | 613,800 | 1928億7370万 | -3.69% | 12.81 | 0.81 |
| 02/19 | 1,751 | 1,754 | 1,725 | 1,728 | -1.48% | 679,900 | 1935億4573万 | -3.46% | 12.86 | 0.82 |
| 02/18 | 1,760 | 1,763 | 1,753 | 1,754 | -0.62% | 417,400 | 1964億5788万 | -2.12% | 13.05 | 0.83 |
| 02/17 | 1,771 | 1,774 | 1,760 | 1,765 | -0.56% | 448,700 | 1976億8994万 | -1.56% | 13.13 | 0.83 |
| 02/14 | 1,790 | 1,791 | 1,773 | 1,775 | -0.84% | 473,000 | 1988億1000万 | -1.06% | 13.21 | 0.84 |
| 02/13 | 1,760 | 1,790 | 1,734 | 1,790 | -0.5% | 610,000 | 2004億9008万 | -0.28% | 13.32 | 0.85 |
| 02/12 | 1,815 | 1,819 | 1,762 | 1,799 | +0.39% | 1,009,100 | 2014億9813万 | +0.22% | 13.39 | 0.85 |
| 02/10 | 1,803 | 1,812 | 1,787 | 1,792 | -1.32% | 378,000 | 2007億1409万 | -0.17% | 13.33 | 0.85 |
| 02/07 | 1,813 | 1,832 | 1,811 | 1,816 | 0% | 353,300 | 2034億223万 | +1.17% | 13.51 | 0.86 |
| 02/06 | 1,801 | 1,820 | 1,800 | 1,816 | +0.78% | 258,000 | 2034億223万 | +1.23% | 13.51 | 0.86 |
| 02/05 | 1,809 | 1,812 | 1,795 | 1,802 | -0.39% | 342,900 | 2018億3415万 | +0.56% | 13.41 | 0.85 |
| 02/04 | 1,813 | 1,830 | 1,806 | 1,809 | -0.5% | 369,600 | 2026億1819万 | +1.01% | 13.46 | 0.85 |
| 02/03 | 1,823 | 1,828 | 1,814 | 1,818 | -0.82% | 347,300 | 2036億2624万 | +1.62% | 13.53 | 0.86 |
| 01/31 | 1,837 | 1,837 | 1,822 | 1,833 | -0.6% | 268,500 | 2053億633万 | +2.52% | 13.64 | 0.87 |
| 01/30 | 1,825 | 1,849 | 1,820 | 1,844 | +1.32% | 402,700 | 2065億3839万 | +3.25% | 13.72 | 0.87 |
| 01/29 | 1,813 | 1,825 | 1,806 | 1,820 | +0.11% | 241,900 | 2038億5025万 | +2.08% | 13.54 | 0.86 |
| 01/28 | 1,802 | 1,828 | 1,802 | 1,818 | +1.22% | 349,600 | 2036億2624万 | +2.08% | 13.53 | 0.86 |
| 01/27 | 1,790 | 1,797 | 1,788 | 1,796 | +0.9% | 198,500 | 2011億6212万 | +0.9% | 13.36 | 0.85 |
| 01/24 | 1,778 | 1,788 | 1,773 | 1,780 | +0.56% | 255,700 | 1993億7003万 | 0% | 13.25 | 0.84 |
| 01/23 | 1,767 | 1,771 | 1,761 | 1,770 | +0.23% | 214,400 | 1982億4997万 | -0.62% | 13.17 | 0.84 |
| 01/22 | 1,768 | 1,775 | 1,766 | 1,766 | -0.67% | 254,000 | 1978億195万 | -0.9% | 13.14 | 0.83 |
| 01/21 | 1,772 | 1,778 | 1,768 | 1,778 | +0.74% | 159,300 | 1991億4602万 | -0.28% | 13.23 | 0.84 |
| 01/20 | 1,766 | 1,771 | 1,759 | 1,765 | -0.06% | 216,800 | 1976億8994万 | -1.01% | 13.13 | 0.83 |
| 01/17 | 1,770 | 1,770 | 1,752 | 1,766 | -0.39% | 301,100 | 1978億195万 | -1.01% | 13.14 | 0.83 |
| 01/16 | 1,785 | 1,799 | 1,773 | 1,773 | -0.34% | 293,900 | 1985億8599万 | -0.67% | 13.19 | 0.84 |
| 01/15 | 1,767 | 1,779 | 1,766 | 1,779 | +0.62% | 247,800 | 1992億5802万 | -0.39% | 13.24 | 0.84 |
| 01/14 | 1,771 | 1,776 | 1,755 | 1,768 | -1.12% | 431,000 | 1980億2596万 | -1.01% | 13.16 | 0.83 |
| 01/10 | 1,779 | 1,788 | 1,771 | 1,788 | +0.28% | 264,700 | 2002億6607万 | 0% | 13.31 | 0.84 |
| 01/09 | 1,795 | 1,795 | 1,781 | 1,783 | -0.67% | 255,000 | 1997億604万 | -0.28% | 13.27 | 0.84 |
| 01/08 | 1,808 | 1,808 | 1,795 | 1,795 | -0.5% | 255,600 | 2010億5011万 | +0.34% | 13.36 | 0.85 |
| 01/07 | 1,790 | 1,810 | 1,785 | 1,804 | +0.28% | 301,300 | 2020億5816万 | +0.84% | 13.42 | 0.85 |
| 01/06 | 1,800 | 1,821 | 1,794 | 1,799 | +0.45% | 509,800 | 2014億9813万 | +0.56% | 13.39 | 0.85 |
| 2024 | ||||||||||
| 12/30 | 1,790 | 1,797 | 1,781 | 1,791 | +0.22% | 295,700 | 2006億209万 | +0.06% | 13.49 | 0.86 |
| 12/27 | 1,787 | 1,787 | 1,762 | 1,787 | +0.9% | 408,200 | 2001億5407万 | -0.22% | 13.46 | 0.86 |
| 12/26 | 1,763 | 1,771 | 1,749 | 1,771 | +0.51% | 407,000 | 1983億6198万 | -1.17% | 13.33 | 0.85 |
| 12/25 | 1,784 | 1,784 | 1,749 | 1,762 | -0.68% | 383,600 | 1973億5393万 | -1.78% | 13.27 | 0.85 |
| 12/24 | 1,775 | 1,777 | 1,757 | 1,774 | -0.5% | 275,700 | 1986億9799万 | -1.22% | 13.36 | 0.86 |
| 12/23 | 1,785 | 1,785 | 1,772 | 1,783 | +0.28% | 223,500 | 1997億604万 | -0.78% | 13.43 | 0.86 |
| 12/20 | 1,790 | 1,792 | 1,771 | 1,778 | -0.5% | 319,900 | 1991億4602万 | -1.17% | 13.39 | 0.86 |
| 12/19 | 1,770 | 1,788 | 1,766 | 1,787 | +0.96% | 313,200 | 2001億5407万 | -0.72% | 13.46 | 0.86 |
| 12/18 | 1,796 | 1,796 | 1,767 | 1,770 | -1.23% | 256,800 | 1982億4997万 | -1.72% | 13.33 | 0.85 |
| 12/17 | 1,799 | 1,803 | 1,787 | 1,792 | +0.06% | 217,100 | 2007億1409万 | -0.55% | 13.49 | 0.86 |
| 12/16 | 1,795 | 1,799 | 1,783 | 1,791 | -0.5% | 165,200 | 2006億209万 | -0.67% | 13.49 | 0.86 |
| 12/13 | 1,800 | 1,804 | 1,786 | 1,800 | -0.44% | 222,100 | 2016億1014万 | -0.11% | 13.55 | 0.87 |
| 12/12 | 1,794 | 1,811 | 1,793 | 1,808 | +1.01% | 292,100 | 2025億618万 | +0.33% | 13.61 | 0.87 |
| 12/11 | 1,785 | 1,793 | 1,781 | 1,790 | +0.45% | 186,500 | 2004億9008万 | -0.56% | 13.48 | 0.86 |
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 | 1,695 4/27 | 839 3/17 | 2,046,700 8/13 | - | - | +13.26% 10/9 | -21.88% 8/10 |
| 2009年 3月期 | 1,166 5/20 | 206 3/4 | 2,038,500 5/30 | - | - | +44.68% 4/13 | -34.82% 3/3 |
| 2010年 3月期 | 1,030 12/30 | 247 4/1 | 3,246,500 5/21 | - | - | +38.37% 5/14 | -14.88% 7/13 |
| 2011年 3月期 | 978 4/2 | 539 10/18 | 1,482,700 2/7 | 1033億4037万 | 569億5343万 | +15.4% 2/17 | -28.39% 3/15 |
| 2012年 3月期 | 894 7/20 | 553 1/17 | 2,291,800 6/10 | 944億6451万 | 584億3274万 | +15.26% 6/15 | -18.33% 8/24 |
| 2013年 3月期 | 583 4/2 | 303 11/14 | 3,023,600 3/26 | 616億269万 | 320億1649万 | +17.64% 5/7 | -18.78% 5/11 |
| 2014年 3月期 | 645 7/10 | 387 4/4 | 4,756,300 11/7 | 681億5392万 | 408億9235万 | +24.09% 7/9 | -15.42% 6/7 |
| 2015年 3月期 | 1,003 2/27 | 543 4/9 | 1,985,700 9/19 | 1123億4165万 | 608億1906万 | +18.2% 5/23 | -6.06% 7/15 |
| 2016年 3月期 | 1,002 12/2 | 776 9/4 | 2,645,500 5/22 | 1122億2964万 | 869億1637万 | +9.83% 11/12 | -8.77% 5/14 |
| 2017年 3月期 | 1,154 12/13 | 801 5/27 | 1,667,600 2/8 | 1292億5450万 | 897億1651万 | +11.75% 11/24 | -8.42% 2/8 |
| 2018年 3月期 | 1,432 1/30 1/29 | 978 5/22 5/18 | 2,759,400 11/8 | 1603億9207万 | 1095億4151万 | +15.13% 11/10 | -7% 3/23 |
| 2019年 3月期 | 1,293 4/12 | 932 2/12 | 1,997,100 2/4 | 1448億2328万 | 1043億8925万 | +8.48% 8/8 | -13.14% 12/25 |
| 2020年 3月期 | 1,247 12/9 | 780 3/17 | 1,691,100 2/5 | 1396億7102万 | 873億6439万 | +11.64% 11/5 | -15.75% 3/16 |
| 2021年 3月期 | 1,326 3/26 | 821 4/6 | 3,037,400 3/29 | 1485億1947万 | 919億5662万 | +11.99% 3/16 | -8.49% 9/15 |
| 2022年 3月期 | 1,243 4/1 | 998 12/2 12/1 | 2,621,900 3/29 | 1392億2300万 | 1117億8162万 | +9.5% 2/15 | -6.89% 5/27 |
| 2023年 3月期 | 1,374 3/10 | 1,078 4/18 | 2,084,500 3/30 | 1538億9574万 | 1207億4207万 | +9.42% 5/11 | -8.25% 8/3 |
| 2024年 3月期 | 1,664 2/5 | 1,277 4/7 | 2,907,000 3/27 | 1863億7737万 | 1430億3119万 | +6.39% 1/15 | -5.35% 2/20 |
| 2025年 3月期 | 1,943 3/27 | 1,515 5/23 | 2,480,900 3/27 | 2176億2695万 | 1696億8853万 | +7.12% 7/23 | -6.6% 4/7 |
| 最新 | 1,874 2025/5/14 | 324,200 | 2098億9856万 | +0.43% 1,866 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 130%（2.3倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -39%（0.61倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/05/14 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
206円（2009/03/04） - 810%（9.1倍）
1,874円（5/14）