株価チャート
株価
5/16
- 前日 (5/15)
- 2,764
- 始値
- 2,765
- 高値
- 2,776
- 安値
- 2,715
- 終値 +0.07%
- 2,766
- 出来高 -64.36%
- 131,000
乖離率
- 株価（5日）
移動平均値 - -4.12%
2,885 - 株価（25日）
移動平均値 - -2.16%
2,827 - 出来高（5日）
移動平均値 - -23.52%
171,280
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 | 2,765 | 2,776 | 2,715 | 2,766 | +0.07% | 131,000 | 311億3686万 | -2.16% | 6.59 | 0.92 |
| 05/15 | 2,772 | 2,840 | 2,676 | 2,764 | -6.94% | 367,600 | 311億1434万 | -2.09% | 6.59 | 0.92 |
| 05/14 | 2,979 | 2,990 | 2,920 | 2,970 | 0% | 140,100 | 334億3329万 | +5.66% | 7.08 | 0.99 |
| 05/13 | 2,999 | 3,030 | 2,956 | 2,970 | +0.58% | 121,700 | 334億3329万 | +6.07% | 7.08 | 0.99 |
| 05/12 | 2,976 | 3,040 | 2,934 | 2,953 | -1.4% | 96,000 | 332億4192万 | +5.8% | 7.04 | 0.99 |
| 05/09 | 2,955 | 3,010 | 2,949 | 2,995 | +1.66% | 74,200 | 337億1471万 | +7.46% | 7.14 | 1 |
| 05/08 | 2,950 | 2,953 | 2,905 | 2,946 | +1.06% | 76,100 | 331億6312万 | +5.97% | 7.02 | 0.99 |
| 05/07 | 2,861 | 2,929 | 2,859 | 2,915 | +1.89% | 53,100 | 328億1415万 | +4.97% | 6.94 | 0.97 |
| 05/02 | 2,881 | 2,891 | 2,854 | 2,861 | -0.35% | 55,200 | 322億627万 | +2.91% | 6.82 | 0.96 |
| 05/01 | 2,860 | 2,889 | 2,860 | 2,871 | -0.17% | 39,400 | 323億1884万 | +3.05% | 6.84 | 0.96 |
| 04/30 | 2,872 | 2,890 | 2,850 | 2,876 | +0.31% | 44,700 | 323億7513万 | +3.01% | 6.85 | 0.96 |
| 04/28 | 2,832 | 2,880 | 2,832 | 2,867 | +1.24% | 40,600 | 322億7381万 | +2.47% | 6.83 | 0.96 |
| 04/25 | 2,830 | 2,848 | 2,804 | 2,832 | +1.36% | 65,500 | 318億7982万 | +1.07% | 6.75 | 0.95 |
| 04/24 | 2,789 | 2,814 | 2,775 | 2,794 | +0.68% | 79,200 | 314億5205万 | -0.5% | 6.66 | 0.93 |
| 04/23 | 2,792 | 2,802 | 2,766 | 2,775 | +1.2% | 72,300 | 312億3817万 | -1.49% | 6.61 | 0.93 |
| 04/22 | 2,786 | 2,799 | 2,738 | 2,742 | -1.44% | 49,700 | 308億6669万 | -2.97% | 6.53 | 0.92 |
| 04/21 | 2,803 | 2,842 | 2,776 | 2,782 | -1.35% | 46,700 | 313億1697万 | -1.8% | 6.63 | 0.93 |
| 04/18 | 2,784 | 2,840 | 2,765 | 2,820 | +2.32% | 61,500 | 317億4474万 | -0.6% | 6.72 | 0.94 |
| 04/17 | 2,710 | 2,771 | 2,706 | 2,756 | -0.14% | 91,600 | 310億2429万 | -2.86% | 6.57 | 0.92 |
| 04/16 | 2,804 | 2,826 | 2,748 | 2,760 | -2.3% | 74,400 | 310億6932万 | -2.78% | 6.58 | 0.92 |
| 04/15 | 2,829 | 2,845 | 2,797 | 2,825 | +0.86% | 53,100 | 318億102万 | -0.63% | 6.73 | 0.94 |
| 04/14 | 2,801 | 2,837 | 2,800 | 2,801 | +1.01% | 50,100 | 315億3085万 | -1.44% | 6.67 | 0.94 |
| 04/11 | 2,668 | 2,781 | 2,641 | 2,773 | -0.11% | 84,800 | 312億1566万 | -2.39% | 6.61 | 0.93 |
| 04/10 | 2,744 | 2,785 | 2,677 | 2,776 | +11.31% | 141,000 | 312億4943万 | -2.39% | 6.61 | 0.93 |
| 04/09 | 2,599 | 2,599 | 2,411 | 2,494 | -6.06% | 334,500 | 280億7495万 | -12.58% | 5.94 | 0.83 |
| 04/08 | 2,525 | 2,661 | 2,525 | 2,655 | +7.27% | 116,700 | 298億8733万 | -7.56% | 6.33 | 0.89 |
| 04/07 | 2,400 | 2,562 | 2,400 | 2,475 | -7.92% | 258,100 | 278億6107万 | -14.15% | 5.9 | 0.83 |
| 04/04 | 2,696 | 2,715 | 2,630 | 2,688 | -2.11% | 207,400 | 302億5881万 | -7.34% | 6.4 | 0.9 |
| 04/03 | 2,689 | 2,767 | 2,689 | 2,746 | -3.28% | 105,300 | 309億1172万 | -5.77% | 6.54 | 0.92 |
| 04/02 | 2,842 | 2,845 | 2,789 | 2,839 | -0.07% | 63,300 | 319億5862万 | -2.94% | 6.76 | 0.95 |
| 04/01 | 2,886 | 2,916 | 2,840 | 2,841 | -0.49% | 66,700 | 319億8113万 | -3.1% | 6.77 | 0.95 |
| 03/31 | 2,900 | 2,909 | 2,855 | 2,855 | -4.36% | 95,200 | 321億3873万 | -2.89% | 6.55 | 0.95 |
| 03/28 | 2,991 | 3,040 | 2,983 | 2,985 | -1.32% | 55,900 | 336億214万 | +1.26% | 6.85 | 1 |
| 03/27 | 3,005 | 3,030 | 3,000 | 3,025 | +0.5% | 36,500 | 340億5242万 | +2.44% | 6.94 | 1.01 |
| 03/26 | 3,040 | 3,045 | 3,005 | 3,010 | -0.5% | 45,700 | 338億8357万 | +1.86% | 6.91 | 1.01 |
| 03/25 | 3,005 | 3,030 | 2,980 | 3,025 | +1.44% | 56,100 | 340億5242万 | +2.13% | 6.94 | 1.01 |
| 03/24 | 2,970 | 2,989 | 2,941 | 2,982 | +0.3% | 56,700 | 335億6837万 | +0.2% | 6.84 | 1 |
| 03/21 | 3,005 | 3,020 | 2,967 | 2,973 | -1.39% | 85,200 | 334億6706万 | -1.43% | 6.82 | 0.99 |
| 03/19 | 3,030 | 3,045 | 3,000 | 3,015 | +0.17% | 80,600 | 339億3985万 | -1.34% | 6.92 | 1.01 |
| 03/18 | 2,910 | 3,015 | 2,907 | 3,010 | +3.51% | 106,400 | 338億8357万 | -2.65% | 6.91 | 1.01 |
| 03/17 | 2,925 | 2,929 | 2,875 | 2,908 | +0.97% | 83,400 | 327億3535万 | -7.09% | 6.67 | 0.97 |
| 03/14 | 2,827 | 2,907 | 2,827 | 2,880 | +1.95% | 90,100 | 324億2016万 | -9.26% | 6.61 | 0.96 |
| 03/13 | 2,826 | 2,861 | 2,825 | 2,825 | +0.46% | 80,900 | 318億102万 | -12.19% | 6.48 | 0.94 |
| 03/12 | 2,850 | 2,879 | 2,803 | 2,812 | -1.33% | 82,500 | 316億5468万 | -13.85% | 6.45 | 0.94 |
| 03/11 | 2,777 | 2,850 | 2,753 | 2,850 | +1.64% | 146,500 | 320億8245万 | -13.95% | 6.54 | 0.95 |
| 03/10 | 2,805 | 2,819 | 2,776 | 2,804 | +0.47% | 155,100 | 315億6462万 | -16.57% | 6.43 | 0.94 |
| 03/07 | 2,812 | 2,858 | 2,788 | 2,791 | -1.73% | 191,700 | 314億1828万 | -18.25% | 6.4 | 0.93 |
| 03/06 | 3,010 | 3,020 | 2,760 | 2,840 | -5.33% | 362,500 | 319億6988万 | -18.08% | 6.52 | 0.95 |
| 03/05 | 2,952 | 3,020 | 2,952 | 3,000 | +1.21% | 83,700 | 337億7100万 | -14.8% | 6.88 | 1 |
| 03/04 | 2,912 | 2,964 | 2,912 | 2,964 | +1.19% | 62,700 | 333億6574万 | -16.69% | 6.8 | 0.99 |
| 03/03 | 2,939 | 2,944 | 2,912 | 2,929 | +0.24% | 103,700 | 329億7175万 | -18.43% | 6.72 | 0.98 |
| 02/28 | 3,000 | 3,005 | 2,901 | 2,922 | -3.4% | 210,600 | 328億9295万 | -19.37% | 6.7 | 0.98 |
| 02/27 | 3,035 | 3,050 | 3,015 | 3,025 | +0.33% | 52,600 | 340億5242万 | -17.33% | 6.94 | 1.01 |
| 02/26 | 3,030 | 3,045 | 2,975 | 3,015 | -0.17% | 164,800 | 339億3985万 | -18.25% | 6.92 | 1.01 |
| 02/25 | 3,040 | 3,075 | 2,985 | 3,020 | -0.66% | 92,800 | 339億9614万 | -18.75% | 6.93 | 1.01 |
| 02/21 | 3,040 | 3,115 | 3,020 | 3,040 | 0% | 117,300 | 342億2128万 | -18.87% | 6.97 | 1.02 |
| 02/20 | 3,170 | 3,180 | 3,020 | 3,040 | -2.72% | 214,800 | 342億2128万 | -19.41% | 6.97 | 1.02 |
| 02/19 | 3,115 | 3,165 | 3,090 | 3,125 | +1.63% | 164,700 | 351億7812万 | -17.72% | 7.17 | 1.04 |
| 02/18 | 3,120 | 3,185 | 3,075 | 3,075 | -3.45% | 336,500 | 346億1527万 | -19.46% | 7.05 | 1.03 |
| 02/17 | 3,370 | 3,370 | 3,150 | 3,185 | -5.35% | 494,700 | 358億5354万 | -17.06% | 7.31 | 1.06 |
| 02/14 | 3,415 | 3,510 | 3,280 | 3,365 | -15.35% | 858,800 | 378億7980万 | -12.91% | 7.72 | 1.13 |
| 02/13 | 4,020 | 4,025 | 3,955 | 3,975 | -0.5% | 142,400 | 447億4657万 | +2.55% | 9.12 | 1.33 |
| 02/12 | 3,945 | 3,995 | 3,910 | 3,995 | +2.3% | 69,500 | 449億7171万 | +3.26% | 9.16 | 1.34 |
| 02/10 | 3,920 | 3,950 | 3,865 | 3,905 | -1.51% | 62,400 | 439億5858万 | +1.14% | 8.96 | 1.31 |
| 02/07 | 3,985 | 4,020 | 3,945 | 3,965 | -0.75% | 43,100 | 446億3400万 | +2.67% | 9.1 | 1.33 |
| 02/06 | 3,955 | 4,025 | 3,955 | 3,995 | +1.01% | 42,700 | 449億7171万 | +3.47% | 9.16 | 1.34 |
| 02/05 | 3,985 | 4,000 | 3,935 | 3,955 | -1.37% | 58,500 | 445億2143万 | +2.57% | 9.07 | 1.32 |
| 02/04 | 4,015 | 4,065 | 4,000 | 4,010 | +0.25% | 53,600 | 451億4057万 | +4.18% | 9.2 | 1.34 |
| 02/03 | 4,015 | 4,045 | 3,975 | 4,000 | -2.08% | 67,600 | 450億2800万 | +4.17% | 9.18 | 1.34 |
| 01/31 | 4,125 | 4,130 | 4,025 | 4,085 | -1.09% | 69,200 | 459億8484万 | +6.55% | 9.37 | 1.37 |
| 01/30 | 4,090 | 4,130 | 4,065 | 4,130 | +0.24% | 67,500 | 464億9141万 | +7.95% | 9.47 | 1.38 |
| 01/29 | 4,135 | 4,195 | 4,095 | 4,120 | -1.32% | 94,100 | 463億7884万 | +8.16% | 9.45 | 1.38 |
| 01/28 | 3,940 | 4,175 | 3,930 | 4,175 | +6.1% | 222,700 | 469億9797万 | +10.07% | 9.58 | 1.4 |
| 01/27 | 3,850 | 3,975 | 3,845 | 3,935 | +3.55% | 157,800 | 442億9629万 | +4.16% | 9.03 | 1.32 |
| 01/24 | 3,745 | 3,810 | 3,745 | 3,800 | +1.47% | 63,900 | 427億7660万 | +0.74% | 8.72 | 1.27 |
| 01/23 | 3,790 | 3,805 | 3,745 | 3,745 | -1.06% | 42,600 | 421億5746万 | -0.69% | 8.59 | 1.25 |
| 01/22 | 3,765 | 3,805 | 3,735 | 3,785 | +0.66% | 52,900 | 426億774万 | +0.32% | 8.68 | 1.27 |
| 01/21 | 3,730 | 3,770 | 3,680 | 3,760 | +0.8% | 57,400 | 423億2632万 | -0.37% | 8.63 | 1.26 |
| 01/20 | 3,795 | 3,795 | 3,690 | 3,730 | -1.06% | 74,000 | 419億8861万 | -1.24% | 8.56 | 1.25 |
| 01/17 | 3,670 | 3,770 | 3,670 | 3,770 | +2.72% | 83,500 | 424億3889万 | -0.24% | 8.65 | 1.26 |
| 01/16 | 3,710 | 3,755 | 3,650 | 3,670 | -0.68% | 87,200 | 413億1319万 | -2.86% | 8.42 | 1.23 |
| 01/15 | 3,635 | 3,760 | 3,635 | 3,695 | +2.07% | 116,800 | 415億9461万 | -2.22% | 8.48 | 1.24 |
| 01/14 | 3,615 | 3,660 | 3,575 | 3,620 | -0.28% | 99,000 | 407億5034万 | -4.13% | 8.3 | 1.21 |
| 01/10 | 3,730 | 3,765 | 3,630 | 3,630 | -3.84% | 143,000 | 408億6291万 | -3.94% | 8.33 | 1.21 |
| 01/09 | 3,690 | 3,785 | 3,655 | 3,775 | +2.44% | 83,800 | 424億9517万 | -0.16% | 8.66 | 1.26 |
| 01/08 | 3,860 | 3,860 | 3,685 | 3,685 | -2.77% | 133,700 | 414億8204万 | -2.49% | 8.45 | 1.23 |
| 01/07 | 3,835 | 3,850 | 3,785 | 3,790 | 0% | 61,000 | 426億6403万 | +0.26% | 8.69 | 1.27 |
| 01/06 | 3,935 | 3,940 | 3,770 | 3,790 | -3.81% | 139,700 | 426億6403万 | +0.34% | 8.69 | 1.27 |
| 2024 | ||||||||||
| 12/30 | 3,970 | 3,985 | 3,885 | 3,940 | 0% | 65,400 | 443億5258万 | +4.4% | 9.04 | 1.39 |
| 12/27 | 3,910 | 3,960 | 3,880 | 3,940 | +1.81% | 65,100 | 443億5258万 | +4.73% | 9.04 | 1.39 |
| 12/26 | 3,760 | 3,880 | 3,760 | 3,870 | +2.65% | 90,500 | 435億6459万 | +3.09% | 8.88 | 1.36 |
| 12/25 | 3,810 | 3,810 | 3,750 | 3,770 | -0.26% | 44,300 | 424億3889万 | +0.69% | 8.65 | 1.33 |
| 12/24 | 3,870 | 3,880 | 3,775 | 3,780 | -1.95% | 75,500 | 425億5146万 | +1.15% | 8.67 | 1.33 |
| 12/23 | 3,870 | 3,870 | 3,795 | 3,855 | -0.9% | 83,900 | 433億9573万 | +3.38% | 8.84 | 1.36 |
| 12/20 | 3,725 | 4,010 | 3,720 | 3,890 | +4.99% | 306,800 | 437億8973万 | +4.71% | 8.92 | 1.37 |
| 12/19 | 3,700 | 3,725 | 3,650 | 3,705 | -0.67% | 78,500 | 417億718万 | +0.11% | 8.5 | 1.3 |
| 12/18 | 3,770 | 3,770 | 3,715 | 3,730 | -1.45% | 52,000 | 419億8861万 | +0.89% | 8.56 | 1.31 |
| 12/17 | 3,810 | 3,845 | 3,775 | 3,785 | 0% | 62,900 | 426億774万 | +2.77% | 8.68 | 1.33 |
| 12/16 | 3,755 | 3,815 | 3,730 | 3,785 | +0.26% | 34,900 | 426億774万 | +2.71% | 8.68 | 1.33 |
| 12/13 | 3,840 | 3,840 | 3,765 | 3,775 | -0.53% | 36,000 | 424億9517万 | +2.44% | 8.66 | 1.33 |
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 | 1,081 7/26 | 649 9/20 | 186,800 7/25 | - | - | +23.51% 7/25 | -18.76% 9/20 |
| 2009年 3月期 | 790 7/14 | 225 2/25 | 205,400 1/30 | - | - | +8.11% 5/8 | -25.62% 10/10 |
| 2010年 3月期 | 436 3/24 | 227 4/10 4/8 | 213,800 6/26 | - | - | +17.45% 6/8 | -12.31% 11/18 |
| 2011年 3月期 | 461 2/4 | 282 3/15 | 102,800 3/15 | 51億8947万 | 31億7447万 | +16.59% 2/7 | -25.27% 3/15 |
| 2012年 3月期 | 573 1/30 | 329 8/9 | 127,500 12/15 | 64億5026万 | 37億355万 | +19.79% 12/15 | -7.04% 8/9 |
| 2013年 3月期 | 1,560 3/21 | 447 10/10 | 240,100 3/19 | 175億6092万 | 50億3187万 | +55.17% 3/21 | -8.6% 5/18 |
| 2014年 3月期 | 2,050 5/8 | 1,184 8/20 | 367,000 2/10 | 230億7685万 | 133億2828万 | +27.65% 5/8 | -26.82% 6/7 |
| 2015年 3月期 | 4,095 1/21 | 1,250 4/11 | 683,600 10/9 | 460億9741万 | 140億7125万 | +29.22% 10/15 | -16.03% 2/5 |
| 2016年 3月期 | 4,090 6/12 | 1,237 2/12 | 969,000 10/7 | 460億4113万 | 139億2490万 | +15.63% 6/12 | -30.86% 2/12 |
| 2017年 3月期 | 1,630 12/16 | 897 8/26 | 263,000 12/15 | 183億4891万 | 100億9752万 | +39.72% 12/15 | -20.55% 6/24 |
| 2018年 3月期 | 2,441 12/7 | 1,000 4/6 4/5 | 400,800 11/8 | 274億7833万 | 112億5700万 | +23.36% 11/10 | -13.1% 3/23 |
| 2019年 3月期 | 2,135 6/12 6/11 | 979 12/25 | 220,400 11/12 | 240億3369万 | 110億2060万 | +17.98% 3/20 | -23.17% 12/25 |
| 2020年 3月期 | 1,320 4/1 | 649 3/17 | 300,000 5/14 | 148億5924万 | 73億579万 | +18.9% 4/28 | -25.37% 3/13 |
| 2021年 3月期 | 1,120 3/30 | 628 4/6 | 151,800 3/22 | 126億784万 | 70億6939万 | +24.77% 2/16 | -11.74% 7/31 |
| 2022年 3月期 | 2,255 10/13 | 899 5/12 | 463,300 10/14 | 253億8453万 | 101億2004万 | +19.84% 8/12 | -19.97% 12/2 |
| 2023年 3月期 | 3,660 10/19 | 1,685 4/27 | 1,122,100 2/14 | 412億62万 | 189億6804万 | +24.38% 5/27 | -14.51% 12/8 |
| 2024年 3月期 | 6,390 8/24 | 2,369 4/6 | 1,805,600 2/15 | 719億3223万 | 266億6783万 | +31.22% 5/18 | -18.75% 2/15 |
| 2025年 3月期 | 4,885 7/17 | 2,753 3/11 | 940,100 8/14 | 549億9044万 | 309億9052万 | +22.46% 5/14 | -28.05% 8/5 |
| 最新 | 2,766 2025/5/16 | 131,000 | 311億3686万 | -2.16% 2,827 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 177%（2.77倍）
- 2014/12/30 vs 2013/12/30
- 115%（2.15倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 145%（2.45倍）
- 2022/12/30 vs 2021/12/30
- 51%（1.51倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/05/16 vs 2024/12/30
- -30%（0.7倍）
- 過去安値
225円（2009/02/25） - 1129%（12.29倍）
2,766円（5/16）