株価チャート
株価
5/9
- 前日 (5/8)
- 1,871
- 始値
- 1,900
- 高値
- 1,919
- 安値
- 1,876
- 終値 +2.3%
- 1,914
- 出来高 +14.93%
- 2,552,500
乖離率
- 株価（5日）
移動平均値 - +2.41%
1,869 - 株価（25日）
移動平均値 - +5.98%
1,806 - 出来高（5日）
移動平均値 - -6.86%
2,740,420
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,900 | 1,919 | 1,876 | 1,914 | +2.3% | 2,552,500 | 7278億2252万 | +5.98% | 12 | 1.16 |
| 05/08 | 1,851 | 1,887 | 1,841 | 1,871 | +0.92% | 2,221,000 | 7114億7123万 | +3.14% | 11.73 | 1.13 |
| 05/07 | 1,860 | 1,861 | 1,836 | 1,854 | +0.22% | 2,665,000 | 7050億677万 | +1.59% | 11.63 | 1.12 |
| 05/02 | 1,809 | 1,880 | 1,804 | 1,850 | -0.43% | 3,642,800 | 7034億8572万 | +0.6% | 11.6 | 1.12 |
| 05/01 | 1,850 | 1,874 | 1,828 | 1,858 | +1.09% | 2,620,800 | 7065億2782万 | +0.11% | 11.65 | 1.13 |
| 04/30 | 1,850 | 1,857 | 1,836 | 1,838 | +1.1% | 3,684,800 | 6989億2257万 | -1.87% | 11.53 | 1.11 |
| 04/28 | 1,825 | 1,834 | 1,805 | 1,818 | +0.17% | 2,460,600 | 6913億1732万 | -3.86% | 11.4 | 1.1 |
| 04/25 | 1,797 | 1,839 | 1,792 | 1,815 | +1.06% | 2,989,500 | 6901億7653万 | -4.87% | 11.38 | 1.1 |
| 04/24 | 1,790 | 1,822 | 1,776 | 1,796 | +2.63% | 4,037,100 | 6829億5154万 | -6.65% | 11.26 | 1.09 |
| 04/23 | 1,748 | 1,753 | 1,725 | 1,750 | +3.06% | 3,269,800 | 6654億5946万 | -9.89% | 10.98 | 1.06 |
| 04/22 | 1,681 | 1,707 | 1,677 | 1,698 | +0.59% | 3,030,300 | 6456億8581万 | -13.37% | 10.65 | 1.03 |
| 04/21 | 1,711 | 1,724 | 1,668 | 1,688 | -2.82% | 3,386,900 | 6418億6816万 | -14.75% | 10.59 | 1.02 |
| 04/18 | 1,710 | 1,747 | 1,710 | 1,737 | +0.87% | 2,282,600 | 6605億59万 | -13.32% | 10.89 | 1.05 |
| 04/17 | 1,696 | 1,749 | 1,692 | 1,722 | +2.5% | 4,548,800 | 6547億9679万 | -14.84% | 10.8 | 1.04 |
| 04/16 | 1,750 | 1,761 | 1,662 | 1,680 | -4.27% | 6,188,300 | 6388億2613万 | -17.65% | 10.54 | 1.02 |
| 04/15 | 1,798 | 1,800 | 1,747 | 1,755 | -1.9% | 4,512,300 | 6673億4516万 | -14.85% | 11.01 | 1.06 |
| 04/14 | 1,801 | 1,839 | 1,788 | 1,789 | -0.06% | 3,280,200 | 6802億7378万 | -13.99% | 11.22 | 1.09 |
| 04/11 | 1,750 | 1,802 | 1,733 | 1,790 | -1.21% | 3,202,100 | 6806億5404万 | -14.72% | 11.23 | 1.09 |
| 04/10 | 1,947 | 1,948 | 1,808 | 1,812 | +3.72% | 5,240,300 | 6890億1962万 | -14.49% | 11.36 | 1.1 |
| 04/09 | 1,790 | 1,798 | 1,712 | 1,747 | -5.47% | 5,147,100 | 6643億313万 | -18.25% | 10.96 | 1.06 |
| 04/08 | 1,803 | 1,893 | 1,799 | 1,848 | +6.82% | 5,071,200 | 7027億875万 | -14.33% | 11.59 | 1.12 |
| 04/07 | 1,650 | 1,804 | 1,602 | 1,730 | -6.08% | 8,284,500 | 6578億3882万 | -20.5% | 10.85 | 1.05 |
| 04/04 | 1,874 | 1,890 | 1,781 | 1,842 | -5.73% | 7,211,600 | 7004億2723万 | -16.2% | 11.55 | 1.12 |
| 04/03 | 1,900 | 1,976 | 1,900 | 1,954 | -2.06% | 5,451,200 | 7430億1563万 | -11.82% | 12.25 | 1.19 |
| 04/02 | 2,094 | 2,095 | 1,986 | 1,995 | -5.54% | 6,968,000 | 7586億603万 | -10.5% | 12.51 | 1.21 |
| 04/01 | 2,161 | 2,163 | 2,101 | 2,112 | -1.31% | 2,957,500 | 8030億9571万 | -5.71% | 13.25 | 1.28 |
| 03/31 | 2,176 | 2,187 | 2,135 | 2,140 | -3.25% | 3,164,800 | 8137億4281万 | -4.72% | 13.42 | 1.3 |
| 03/28 | 2,233 | 2,239 | 2,192 | 2,212 | -2.47% | 3,275,200 | 8504億6390万 | -1.82% | 13.87 | 1.34 |
| 03/27 | 2,263 | 2,298 | 2,250 | 2,268 | -0.96% | 3,369,300 | 8719億9463万 | +0.4% | 14.22 | 1.38 |
| 03/26 | 2,300 | 2,314 | 2,275 | 2,290 | +0.09% | 2,897,500 | 8804億5314万 | +1.19% | 14.36 | 1.39 |
| 03/25 | 2,300 | 2,330 | 2,278 | 2,288 | +2.55% | 3,426,100 | 8796億8418万 | +0.88% | 14.35 | 1.39 |
| 03/24 | 2,223 | 2,247 | 2,207 | 2,231 | +0.09% | 2,690,500 | 8577億6897万 | -2.06% | 13.99 | 1.35 |
| 03/21 | 2,229 | 2,283 | 2,229 | 2,229 | -0.8% | 3,378,000 | 8569億4429万 | -2.54% | 13.98 | 1.35 |
| 03/19 | 2,213 | 2,258 | 2,205 | 2,247 | +2.84% | 4,128,600 | 8638億6443万 | -2.13% | 14.09 | 1.36 |
| 03/18 | 2,203 | 2,204 | 2,176 | 2,185 | -1.49% | 5,741,500 | 8400億2839万 | -5.21% | 13.7 | 1.33 |
| 03/17 | 2,240 | 2,249 | 2,205 | 2,218 | -2.2% | 3,862,100 | 8527億1532万 | -4.31% | 13.91 | 1.35 |
| 03/14 | 2,189 | 2,280 | 2,188 | 2,268 | +3.56% | 2,833,100 | 8719億3793万 | -2.66% | 14.22 | 1.38 |
| 03/13 | 2,221 | 2,243 | 2,186 | 2,190 | +0.09% | 2,364,500 | 8419億5065万 | -6.41% | 13.73 | 1.33 |
| 03/12 | 2,190 | 2,218 | 2,188 | 2,188 | -0.95% | 1,927,200 | 8411億8175万 | -7.29% | 13.72 | 1.33 |
| 03/11 | 2,160 | 2,209 | 2,149 | 2,209 | -0.54% | 3,248,700 | 8492億5524万 | -7.15% | 13.85 | 1.34 |
| 03/10 | 2,252 | 2,267 | 2,219 | 2,221 | -1.86% | 2,594,600 | 8538億6867万 | -7.38% | 13.93 | 1.35 |
| 03/07 | 2,276 | 2,311 | 2,263 | 2,263 | -1.31% | 3,024,500 | 8700億1567万 | -6.45% | 14.19 | 1.37 |
| 03/06 | 2,290 | 2,311 | 2,283 | 2,293 | +1.06% | 2,361,300 | 8815億4924万 | -5.87% | 14.38 | 1.39 |
| 03/05 | 2,242 | 2,302 | 2,215 | 2,269 | +1.25% | 3,251,600 | 8723億2239万 | -7.31% | 14.23 | 1.38 |
| 03/04 | 2,272 | 2,300 | 2,198 | 2,241 | -3.49% | 4,665,900 | 8615億5772万 | -8.94% | 14.05 | 1.36 |
| 03/03 | 2,307 | 2,351 | 2,283 | 2,322 | +2.47% | 3,063,200 | 8926億9836万 | -5.99% | 14.56 | 1.41 |
| 02/28 | 2,272 | 2,294 | 2,259 | 2,266 | -1.95% | 2,574,700 | 8711億6903万 | -8.56% | 14.21 | 1.37 |
| 02/27 | 2,270 | 2,314 | 2,256 | 2,311 | +2.12% | 2,410,400 | 8884億6939万 | -7.08% | 14.49 | 1.4 |
| 02/26 | 2,253 | 2,264 | 2,228 | 2,263 | -0.26% | 2,620,500 | 8700億1567万 | -9.3% | 14.19 | 1.37 |
| 02/25 | 2,231 | 2,279 | 2,229 | 2,269 | -0.53% | 2,803,900 | 8723億2239万 | -9.38% | 14.23 | 1.38 |
| 02/21 | 2,280 | 2,297 | 2,259 | 2,281 | -0.83% | 2,285,400 | 8769億3581万 | -9.12% | 14.31 | 1.38 |
| 02/20 | 2,341 | 2,351 | 2,279 | 2,300 | -2.62% | 3,303,900 | 8841億5508万 | -8.55% | 14.42 | 1.4 |
| 02/19 | 2,380 | 2,412 | 2,362 | 2,362 | -0.76% | 3,011,600 | 9079億8882万 | -6.31% | 14.81 | 1.43 |
| 02/18 | 2,390 | 2,394 | 2,332 | 2,380 | -1.45% | 3,871,300 | 9149億830万 | -5.71% | 14.93 | 1.44 |
| 02/17 | 2,536 | 2,551 | 2,415 | 2,415 | -4.24% | 4,715,000 | 9283億6283万 | -4.51% | 15.15 | 1.46 |
| 02/14 | 2,472 | 2,542 | 2,472 | 2,522 | +2.85% | 2,914,200 | 9694億9527万 | -0.47% | 15.82 | 1.53 |
| 02/13 | 2,502 | 2,524 | 2,440 | 2,452 | -0.08% | 3,548,500 | 9425億8620万 | -3.31% | 15.38 | 1.49 |
| 02/12 | 2,461 | 2,468 | 2,416 | 2,454 | -1.21% | 2,595,100 | 9433億5503万 | -3.61% | 15.39 | 1.49 |
| 02/10 | 2,490 | 2,492 | 2,450 | 2,484 | -0.72% | 1,928,900 | 9548億8749万 | -2.78% | 15.58 | 1.51 |
| 02/07 | 2,500 | 2,525 | 2,446 | 2,502 | -0.44% | 2,754,400 | 9618億696万 | -2.49% | 15.69 | 1.52 |
| 02/06 | 2,529 | 2,560 | 2,475 | 2,513 | -1.14% | 3,573,300 | 9660億3553万 | -2.45% | 15.76 | 1.52 |
| 02/05 | 2,521 | 2,616 | 2,452 | 2,542 | -4.83% | 10,051,400 | 9771億8357万 | -1.63% | 15.94 | 1.54 |
| 02/04 | 2,698 | 2,715 | 2,648 | 2,671 | +0.11% | 3,152,600 | 1兆267億 | +3.41% | 16.75 | 1.62 |
| 02/03 | 2,650 | 2,688 | 2,626 | 2,668 | -1.08% | 2,626,200 | 1兆256億 | +3.65% | 16.73 | 1.62 |
| 01/31 | 2,730 | 2,731 | 2,682 | 2,697 | -1.21% | 2,244,400 | 1兆367億 | +5.06% | 16.91 | 1.64 |
| 01/30 | 2,692 | 2,730 | 2,677 | 2,730 | +1.75% | 2,374,800 | 1兆494億 | +6.77% | 17.12 | 1.66 |
| 01/29 | 2,640 | 2,690 | 2,623 | 2,683 | +3.23% | 2,841,600 | 1兆313億 | +5.55% | 16.83 | 1.63 |
| 01/28 | 2,610 | 2,661 | 2,574 | 2,599 | +0.39% | 3,258,600 | 9990億9524万 | +2.81% | 16.3 | 1.58 |
| 01/27 | 2,533 | 2,627 | 2,513 | 2,589 | +4.82% | 4,903,500 | 9952億5109万 | +2.78% | 16.24 | 1.57 |
| 01/24 | 2,526 | 2,553 | 2,468 | 2,470 | -1.98% | 2,699,400 | 9495億567万 | -1.59% | 15.49 | 1.5 |
| 01/23 | 2,493 | 2,533 | 2,478 | 2,520 | +0.72% | 2,132,900 | 9687億2644万 | +0.6% | 15.8 | 1.53 |
| 01/22 | 2,530 | 2,530 | 2,479 | 2,502 | +0.24% | 1,991,500 | 9618億696万 | +0.24% | 15.69 | 1.52 |
| 01/21 | 2,543 | 2,543 | 2,466 | 2,496 | -0.04% | 2,330,300 | 9594億9298万 | +0.32% | 15.65 | 1.51 |
| 01/20 | 2,441 | 2,511 | 2,441 | 2,497 | +2.71% | 2,568,500 | 9598億7739万 | +0.73% | 15.66 | 1.51 |
| 01/17 | 2,374 | 2,435 | 2,355 | 2,431 | +1.17% | 2,894,300 | 9345億618万 | -1.58% | 15.25 | 1.47 |
| 01/16 | 2,446 | 2,515 | 2,403 | 2,403 | -1.56% | 3,895,600 | 9237億4264万 | -2.52% | 15.07 | 1.46 |
| 01/15 | 2,468 | 2,475 | 2,424 | 2,441 | -0.16% | 2,015,400 | 9383億5031万 | -0.81% | 15.31 | 1.48 |
| 01/14 | 2,500 | 2,516 | 2,428 | 2,445 | -2% | 3,491,100 | 9398億8796万 | -0.53% | 15.33 | 1.48 |
| 01/10 | 2,529 | 2,565 | 2,487 | 2,495 | -1.77% | 2,926,300 | 9591億857万 | +1.88% | 15.65 | 1.51 |
| 01/09 | 2,600 | 2,616 | 2,528 | 2,540 | -1.82% | 2,864,100 | 9764億712万 | +4.27% | 15.93 | 1.54 |
| 01/08 | 2,660 | 2,666 | 2,576 | 2,587 | -3.72% | 3,546,100 | 9944億7450万 | +6.9% | 16.22 | 1.57 |
| 01/07 | 2,705 | 2,738 | 2,683 | 2,687 | +0.15% | 3,763,500 | 1兆329億 | +11.82% | 16.85 | 1.63 |
| 01/06 | 2,764 | 2,766 | 2,654 | 2,683 | -2.54% | 3,843,500 | 1兆313億 | +12.64% | 16.83 | 1.63 |
| 2024 | ||||||||||
| 12/30 | 2,750 | 2,764 | 2,726 | 2,753 | 0% | 2,851,700 | 1兆582億 | +16.55% | 17.27 | 1.69 |
| 12/27 | 2,725 | 2,760 | 2,691 | 2,753 | +1.51% | 5,512,200 | 1兆582億 | +17.7% | 17.27 | 1.69 |
| 12/26 | 2,551 | 2,725 | 2,541 | 2,712 | +7.62% | 8,046,100 | 1兆425億 | +17.15% | 17.01 | 1.66 |
| 12/25 | 2,455 | 2,520 | 2,435 | 2,520 | +2.69% | 3,037,500 | 9687億1888万 | +9.8% | 15.8 | 1.55 |
| 12/24 | 2,494 | 2,507 | 2,446 | 2,454 | -1.8% | 2,700,900 | 9433億4767万 | +7.49% | 15.39 | 1.51 |
| 12/23 | 2,474 | 2,505 | 2,444 | 2,499 | +2.8% | 4,059,200 | 9606億4622万 | +9.8% | 15.67 | 1.53 |
| 12/20 | 2,421 | 2,483 | 2,390 | 2,431 | +2.88% | 7,695,900 | 9345億618万 | +7.23% | 15.25 | 1.49 |
| 12/19 | 2,290 | 2,363 | 2,275 | 2,363 | +1.16% | 2,607,800 | 9083億6615万 | +4.51% | 14.82 | 1.45 |
| 12/18 | 2,395 | 2,408 | 2,315 | 2,336 | -1.31% | 4,229,200 | 8979億8702万 | +3.64% | 14.65 | 1.43 |
| 12/17 | 2,367 | 2,411 | 2,358 | 2,367 | +0.13% | 3,391,000 | 9099億380万 | +5.11% | 14.84 | 1.45 |
| 12/16 | 2,345 | 2,376 | 2,336 | 2,364 | +0.98% | 2,436,300 | 9087億5056万 | +5.16% | 14.83 | 1.45 |
| 12/13 | 2,295 | 2,348 | 2,282 | 2,341 | +1.3% | 2,810,500 | 8999億908万 | +4.32% | 14.68 | 1.44 |
| 12/12 | 2,307 | 2,317 | 2,264 | 2,311 | +0.92% | 3,890,400 | 8883億7671万 | +3.08% | 14.49 | 1.42 |
| 12/11 | 2,293 | 2,336 | 2,268 | 2,290 | +0.75% | 2,858,900 | 8803億406万 | +2.14% | 14.36 | 1.4 |
| 12/10 | 2,286 | 2,293 | 2,243 | 2,273 | +0.62% | 2,544,700 | 8737億6905万 | +1.34% | 14.26 | 1.39 |
| 12/09 | 2,350 | 2,351 | 2,247 | 2,259 | -2.84% | 3,512,000 | 8683億8728万 | +0.85% | 14.17 | 1.39 |
| 12/06 | 2,300 | 2,338 | 2,292 | 2,325 | +1.09% | 3,054,000 | 8937億5849万 | +3.79% | 14.58 | 1.43 |
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 3月期 | 1,381 6/16 | 599 3/4 | 10,586,400 4/1 | - | - | +20.87% 3/25 | -25.69% 10/27 |
| 2010年 3月期 | 1,095 9/24 | 716 11/30 | 5,296,400 6/12 | - | - | +11.25% 6/15 | -12.8% 11/13 |
| 2011年 3月期 | 1,117 4/26 | 680 3/17 3/15 | 5,464,800 12/10 | 4407億5032万 | 2683億1712万 | +8.36% 9/2 | -27.05% 3/15 |
| 2012年 3月期 | 979 3/27 | 697 6/13 6/9 | 5,123,500 3/9 | 3862億9773万 | 2750億2504万 | +9.18% 7/6 | -9.2% 8/9 |
| 2013年 3月期 | 1,400 3/28 | 698 11/12 | 5,296,100 3/8 | 5524億1760万 | 2754億1963万 | +23.33% 4/8 | -9.17% 11/13 11/12 |
| 2014年 3月期 | 1,628 4/23 | 1,106 3/3 | 5,296,300 4/5 | 6423億8275万 | 4367億601万 | +16.8% 7/11 | -16.75% 6/13 |
| 2015年 3月期 | 2,080 3/25 | 1,216 7/18 | 5,061,200 11/12 | 8215億1345万 | 4801億7173万 | +14.55% 11/14 | -8.82% 5/7 |
| 2016年 3月期 | 2,395 7/24 | 1,190 2/12 | 6,713,200 4/17 | 9459億6851万 | 4700億9454万 | +7.53% 6/22 | -18.29% 2/12 |
| 2017年 3月期 | 1,469 3/2 | 885 6/28 | 6,604,600 3/6 | 5805億6415万 | 3496億9585万 | +14.86% 11/24 | -13.32% 5/16 |
| 2018年 3月期 | 1,420 1/5 | 1,055 5/17 | 9,383,600 11/9 | 5614億1624万 | 4169億6981万 | +9.64% 12/11 | -11.78% 5/11 |
| 2019年 3月期 | 1,432 6/12 | 1,042 2/12 | 5,424,100 5/10 | 5663億3960万 | 4122億1056万 | +12.35% 5/15 | -9.75% 5/9 |
| 2020年 3月期 | 1,142 4/2 | 541 3/13 | 7,673,500 3/19 | 4518億6547万 | 2142億3251万 | +17.29% 11/12 | -23.48% 3/13 |
| 2021年 3月期 | 871 3/11 | 479 7/31 | 30,893,200 11/30 | 3452億6157万 | 1897億6684万 | +16.14% 2/8 | -19.08% 7/31 |
| 2022年 3月期 | 998 3/25 | 681 4/21 | 6,333,600 11/11 | 3959億2681万 | 2699億6845万 | +11.41% 6/4 | -10.42% 12/2 |
| 2023年 3月期 | 1,517 3/9 | 913 4/25 | 9,358,800 12/27 | 6021億4152万 | 3622億2056万 | +15.92% 9/12 | -9.78% 11/16 |
| 2024年 3月期 | 2,530 3/27 | 1,386 5/26 | 11,228,200 2/5 | 1兆47億 | 5501億8483万 | +17.26% 8/10 | -9.58% 12/21 |
| 最新 | 1,914 2025/5/9 | 2,552,500 | 7278億2252万 | +5.98% 1,806 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/05/09 vs 2024/12/30
- -30%（0.7倍）
- 過去安値
479円（2020/07/31） - 300%（4倍）
1,914円（5/9）