株価チャート
株価
5/9
- 前日 (5/8)
- 1,702
- 始値
- 1,742
- 高値
- 1,744
- 安値
- 1,702
- 終値 +0.24%
- 1,706
- 出来高 -50.8%
- 1,202,200
乖離率
- 株価（5日）
移動平均値 - -7.18%
1,838 - 株価（25日）
移動平均値 - -6.78%
1,830 - 出来高（5日）
移動平均値 - -13.85%
1,395,420
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 | 1,742 | 1,744 | 1,702 | 1,706 | +0.24% | 1,202,200 | 3054億9708万 | -6.78% | 11.27 | 1.21 |
| 05/08 | 1,802 | 1,821 | 1,701 | 1,702 | -5.65% | 2,443,400 | 3047億8079万 | -7.35% | 11.25 | 1.2 |
| 05/07 | 1,947 | 1,969 | 1,800 | 1,804 | -8.89% | 2,313,000 | 3230億4615万 | -2.28% | 11.92 | 1.28 |
| 05/02 | 1,988 | 1,999 | 1,969 | 1,980 | -0.9% | 581,300 | 3545億6284万 | +6.97% | 13.08 | 1.4 |
| 05/01 | 1,967 | 2,005 | 1,955 | 1,998 | +0.5% | 437,200 | 3577億8614万 | +8% | 13.2 | 1.41 |
| 04/30 | 1,995 | 1,999 | 1,970 | 1,988 | -0.4% | 511,300 | 3559億9542万 | +7.52% | 13.14 | 1.41 |
| 04/28 | 1,974 | 2,012 | 1,965 | 1,996 | +2.1% | 730,800 | 3574億2800万 | +8.07% | 13.19 | 1.41 |
| 04/25 | 1,928 | 1,965 | 1,908 | 1,955 | +3.55% | 513,000 | 3500億8604万 | +6.02% | 12.92 | 1.38 |
| 04/24 | 1,900 | 1,937 | 1,880 | 1,888 | -0.05% | 440,200 | 3380億8821万 | +2.33% | 12.48 | 1.33 |
| 04/23 | 1,884 | 1,896 | 1,850 | 1,889 | +3.39% | 508,300 | 3382億6728万 | +2.22% | 12.48 | 1.34 |
| 04/22 | 1,831 | 1,848 | 1,816 | 1,827 | +0.55% | 421,100 | 3271億6481万 | -1.3% | 12.07 | 1.29 |
| 04/21 | 1,850 | 1,867 | 1,812 | 1,817 | -2.57% | 520,600 | 3253億7408万 | -2.1% | 12.01 | 1.28 |
| 04/18 | 1,860 | 1,875 | 1,854 | 1,865 | +1.36% | 384,100 | 3339億6955万 | +0.32% | 12.32 | 1.32 |
| 04/17 | 1,818 | 1,846 | 1,798 | 1,840 | +0.82% | 264,300 | 3294億9274万 | -1.08% | 12.16 | 1.3 |
| 04/16 | 1,847 | 1,855 | 1,807 | 1,825 | -0.65% | 375,200 | 3268億666万 | -2.04% | 12.06 | 1.29 |
| 04/15 | 1,850 | 1,850 | 1,828 | 1,837 | +0.11% | 297,700 | 3289億5553万 | -1.61% | 12.14 | 1.3 |
| 04/14 | 1,802 | 1,850 | 1,796 | 1,835 | +4.14% | 593,000 | 3285億9738万 | -1.92% | 12.13 | 1.3 |
| 04/11 | 1,715 | 1,774 | 1,692 | 1,762 | -1.12% | 585,100 | 3155億2512万 | -5.83% | 11.64 | 1.25 |
| 04/10 | 1,774 | 1,782 | 1,737 | 1,782 | +10.41% | 588,900 | 3191億656万 | -4.96% | 11.78 | 1.26 |
| 04/09 | 1,652 | 1,658 | 1,594 | 1,614 | -5.34% | 745,200 | 2890億2244万 | -14.01% | 10.67 | 1.14 |
| 04/08 | 1,658 | 1,740 | 1,658 | 1,705 | +6.3% | 656,200 | 3053億1800万 | -9.6% | 11.27 | 1.21 |
| 04/07 | 1,599 | 1,653 | 1,561 | 1,604 | -8.81% | 1,049,500 | 2872億3172万 | -15.18% | 10.6 | 1.13 |
| 04/04 | 1,834 | 1,870 | 1,727 | 1,759 | -6.14% | 1,061,900 | 3149億8790万 | -7.37% | 11.62 | 1.24 |
| 04/03 | 1,817 | 1,897 | 1,813 | 1,874 | -0.85% | 1,087,000 | 3355億8120万 | -1.47% | 12.38 | 1.32 |
| 04/02 | 1,893 | 1,900 | 1,876 | 1,890 | 0% | 512,600 | 3384億4635万 | -0.58% | 12.49 | 1.34 |
| 04/01 | 1,948 | 1,948 | 1,882 | 1,890 | -1.92% | 592,600 | 3384億4635万 | -0.42% | 12.49 | 1.34 |
| 03/31 | 1,927 | 1,948 | 1,900 | 1,927 | -0.41% | 928,300 | 3450億7202万 | +1.53% | 13.6 | 1.36 |
| 03/28 | 1,901 | 1,940 | 1,898 | 1,935 | -0.62% | 559,200 | 3465億460万 | +2.16% | 13.39 | 1.34 |
| 03/27 | 1,926 | 1,947 | 1,910 | 1,947 | -0.97% | 715,500 | 3486億5346万 | +3.02% | 13.47 | 1.35 |
| 03/26 | 1,952 | 1,988 | 1,939 | 1,966 | +1.44% | 540,700 | 3520億5583万 | +4.3% | 13.6 | 1.36 |
| 03/25 | 1,929 | 1,962 | 1,922 | 1,938 | 0% | 330,400 | 3470億4181万 | +3.14% | 13.41 | 1.34 |
| 03/24 | 1,968 | 1,968 | 1,935 | 1,938 | -1.32% | 317,100 | 3470億4181万 | +3.42% | 13.41 | 1.34 |
| 03/21 | 1,975 | 1,984 | 1,952 | 1,964 | -0.91% | 662,700 | 3516億9769万 | +4.97% | 13.59 | 1.36 |
| 03/19 | 1,968 | 1,999 | 1,965 | 1,982 | +0.97% | 514,100 | 3549億2099万 | +6.16% | 13.71 | 1.37 |
| 03/18 | 1,949 | 1,964 | 1,943 | 1,963 | +1.29% | 490,000 | 3515億1862万 | +5.48% | 13.58 | 1.36 |
| 03/17 | 1,925 | 1,944 | 1,907 | 1,938 | +1.63% | 400,700 | 3470億4181万 | +4.53% | 13.41 | 1.34 |
| 03/14 | 1,892 | 1,925 | 1,881 | 1,907 | +0.9% | 467,800 | 3414億9058万 | +3.3% | 13.2 | 1.32 |
| 03/13 | 1,901 | 1,927 | 1,880 | 1,890 | -0.58% | 557,200 | 3384億4635万 | +2.72% | 13.08 | 1.31 |
| 03/12 | 1,968 | 1,982 | 1,890 | 1,901 | -1.96% | 872,500 | 3404億1614万 | +3.71% | 13.15 | 1.32 |
| 03/11 | 1,930 | 1,962 | 1,886 | 1,939 | +0.99% | 1,178,100 | 3472億2089万 | +5.9% | 13.42 | 1.34 |
| 03/10 | 1,862 | 1,938 | 1,858 | 1,920 | +4.52% | 894,000 | 3438億1852万 | +5.15% | 13.29 | 1.33 |
| 03/07 | 1,852 | 1,857 | 1,805 | 1,837 | -1.82% | 745,700 | 3289億5553万 | +0.82% | 12.71 | 1.27 |
| 03/06 | 1,834 | 1,879 | 1,829 | 1,871 | +2.02% | 664,500 | 3350億4398万 | +2.63% | 12.95 | 1.3 |
| 03/05 | 1,820 | 1,843 | 1,817 | 1,834 | +0.05% | 492,700 | 3284億1831万 | +0.77% | 12.69 | 1.27 |
| 03/04 | 1,815 | 1,833 | 1,790 | 1,833 | +0.44% | 500,900 | 3282億3924万 | +0.71% | 12.68 | 1.27 |
| 03/03 | 1,819 | 1,836 | 1,811 | 1,825 | +1.22% | 586,300 | 3268億666万 | +0.27% | 12.63 | 1.26 |
| 02/28 | 1,828 | 1,839 | 1,795 | 1,803 | -2.54% | 893,100 | 3228億6707万 | -0.93% | 12.48 | 1.25 |
| 02/27 | 1,844 | 1,856 | 1,834 | 1,850 | +1.04% | 769,200 | 3312億8347万 | +1.59% | 12.8 | 1.28 |
| 02/26 | 1,824 | 1,841 | 1,811 | 1,831 | -0.05% | 716,800 | 3278億8109万 | +0.72% | 12.67 | 1.27 |
| 02/25 | 1,851 | 1,869 | 1,819 | 1,832 | -1.93% | 630,600 | 3280億6017万 | +0.88% | 12.68 | 1.27 |
| 02/21 | 1,838 | 1,870 | 1,812 | 1,868 | +1.47% | 647,600 | 3345億676万 | +3.15% | 12.93 | 1.29 |
| 02/20 | 1,843 | 1,858 | 1,829 | 1,841 | -0.11% | 483,800 | 3296億7182万 | +1.99% | 12.74 | 1.28 |
| 02/19 | 1,830 | 1,863 | 1,821 | 1,843 | +1.1% | 530,500 | 3300億2996万 | +2.45% | 12.75 | 1.28 |
| 02/18 | 1,811 | 1,835 | 1,800 | 1,823 | +1.28% | 335,300 | 3264億4852万 | +1.62% | 12.61 | 1.26 |
| 02/17 | 1,811 | 1,823 | 1,799 | 1,800 | -0.94% | 365,900 | 3223億2986万 | +0.45% | 12.45 | 1.25 |
| 02/14 | 1,820 | 1,836 | 1,811 | 1,817 | -2% | 389,200 | 3253億7408万 | +1.4% | 12.57 | 1.26 |
| 02/13 | 1,900 | 1,904 | 1,851 | 1,854 | -1.49% | 540,200 | 3319億9975万 | +3.4% | 12.83 | 1.28 |
| 02/12 | 1,830 | 1,882 | 1,818 | 1,882 | +3.29% | 963,800 | 3370億1377万 | +5.02% | 13.02 | 1.3 |
| 02/10 | 1,794 | 1,827 | 1,791 | 1,822 | +1.84% | 506,000 | 3262億6945万 | +1.84% | 12.61 | 1.26 |
| 02/07 | 1,765 | 1,795 | 1,763 | 1,789 | +2.23% | 418,000 | 3203億6006万 | -0.06% | 12.38 | 1.24 |
| 02/06 | 1,760 | 1,772 | 1,740 | 1,750 | +0.06% | 458,300 | 3133億7625万 | -2.29% | 12.11 | 1.21 |
| 02/05 | 1,736 | 1,764 | 1,730 | 1,749 | +1.75% | 675,700 | 3131億9718万 | -2.45% | 12.1 | 1.21 |
| 02/04 | 1,791 | 1,831 | 1,690 | 1,719 | -6.12% | 1,947,300 | 3078億2501万 | -4.13% | 11.89 | 1.19 |
| 02/03 | 1,760 | 1,869 | 1,746 | 1,831 | -0.16% | 1,695,800 | 3278億8109万 | +2.06% | 12.67 | 1.27 |
| 01/31 | 1,800 | 1,846 | 1,799 | 1,834 | +0.99% | 618,500 | 3284億1831万 | +2.4% | 12.69 | 1.27 |
| 01/30 | 1,826 | 1,841 | 1,800 | 1,816 | -1.68% | 825,400 | 3315億5101万 | +1.62% | 12.82 | 1.28 |
| 01/29 | 1,834 | 1,860 | 1,800 | 1,847 | +1.71% | 456,100 | 3372億1075万 | +3.59% | 13.04 | 1.31 |
| 01/28 | 1,800 | 1,833 | 1,796 | 1,816 | -1.04% | 524,900 | 3315億5101万 | +2.14% | 12.82 | 1.28 |
| 01/27 | 1,845 | 1,852 | 1,824 | 1,835 | +0.49% | 495,900 | 3350億1988万 | +3.5% | 12.95 | 1.3 |
| 01/24 | 1,819 | 1,842 | 1,806 | 1,826 | +0.22% | 496,800 | 3333億7673万 | +3.34% | 12.89 | 1.29 |
| 01/23 | 1,833 | 1,846 | 1,803 | 1,822 | 0% | 586,600 | 3326億4645万 | +3.41% | 12.86 | 1.29 |
| 01/22 | 1,797 | 1,830 | 1,782 | 1,822 | +2.3% | 502,200 | 3326億4645万 | +3.7% | 12.86 | 1.29 |
| 01/21 | 1,775 | 1,788 | 1,758 | 1,781 | +0.45% | 475,900 | 3251億6099万 | +1.66% | 12.57 | 1.26 |
| 01/20 | 1,729 | 1,778 | 1,725 | 1,773 | +3.26% | 464,100 | 3237億41万 | +1.26% | 12.51 | 1.25 |
| 01/17 | 1,700 | 1,729 | 1,700 | 1,717 | +0.76% | 699,800 | 3134億7637万 | -1.83% | 12.12 | 1.21 |
| 01/16 | 1,720 | 1,731 | 1,699 | 1,704 | -0.41% | 738,500 | 3111億293万 | -2.63% | 12.03 | 1.2 |
| 01/15 | 1,731 | 1,737 | 1,703 | 1,711 | +0.06% | 652,300 | 3123億8094万 | -2.34% | 12.08 | 1.21 |
| 01/14 | 1,757 | 1,762 | 1,697 | 1,710 | -3.55% | 730,700 | 3121億9836万 | -2.45% | 12.07 | 1.21 |
| 01/10 | 1,777 | 1,789 | 1,767 | 1,773 | -0.95% | 622,800 | 3237億41万 | +0.85% | 12.51 | 1.25 |
| 01/09 | 1,838 | 1,844 | 1,779 | 1,790 | -2.93% | 695,500 | 3268億414万 | +1.82% | 12.63 | 1.27 |
| 01/08 | 1,831 | 1,860 | 1,825 | 1,844 | +0.55% | 500,600 | 3366億6303万 | +4.95% | 13.01 | 1.3 |
| 01/07 | 1,840 | 1,851 | 1,813 | 1,834 | +1.33% | 778,700 | 3348億3731万 | +4.56% | 12.94 | 1.3 |
| 01/06 | 1,846 | 1,848 | 1,804 | 1,810 | -1.95% | 474,700 | 3304億5558万 | +3.49% | 12.77 | 1.28 |
| 2024 | ||||||||||
| 12/30 | 1,824 | 1,855 | 1,824 | 1,846 | +1.37% | 561,300 | 3370億2818万 | +5.61% | 13.15 | 1.29 |
| 12/27 | 1,800 | 1,823 | 1,794 | 1,821 | +2.07% | 525,200 | 3324億6387万 | +4.3% | 12.97 | 1.28 |
| 12/26 | 1,759 | 1,784 | 1,756 | 1,784 | +1.31% | 598,000 | 3257億870万 | +2.23% | 12.71 | 1.25 |
| 12/25 | 1,765 | 1,767 | 1,748 | 1,761 | +0.46% | 322,300 | 3215億954万 | +1.03% | 12.55 | 1.23 |
| 12/24 | 1,753 | 1,758 | 1,742 | 1,753 | -0.17% | 310,800 | 3200億4897万 | +0.57% | 12.49 | 1.23 |
| 12/23 | 1,720 | 1,758 | 1,713 | 1,756 | +1.8% | 646,500 | 3205億9668万 | +0.75% | 12.51 | 1.23 |
| 12/20 | 1,730 | 1,760 | 1,725 | 1,725 | +0.41% | 776,300 | 3149億3695万 | -1.03% | 12.29 | 1.21 |
| 12/19 | 1,688 | 1,728 | 1,686 | 1,718 | +0.17% | 458,600 | 3136億5894万 | -1.6% | 12.24 | 1.2 |
| 12/18 | 1,704 | 1,730 | 1,702 | 1,715 | +1.48% | 632,800 | 3131億1123万 | -1.89% | 12.22 | 1.2 |
| 12/17 | 1,688 | 1,708 | 1,683 | 1,690 | +0.06% | 575,400 | 3085億4692万 | -3.48% | 12.04 | 1.18 |
| 12/16 | 1,696 | 1,710 | 1,689 | 1,689 | -0.41% | 509,600 | 3083億6435万 | -3.87% | 12.03 | 1.18 |
| 12/13 | 1,680 | 1,714 | 1,677 | 1,696 | -0.29% | 711,400 | 3096億4235万 | -3.69% | 12.08 | 1.19 |
| 12/12 | 1,722 | 1,726 | 1,701 | 1,701 | -0.47% | 714,800 | 3105億5522万 | -3.63% | 12.12 | 1.19 |
| 12/11 | 1,750 | 1,751 | 1,700 | 1,709 | -2.23% | 758,500 | 3120億1579万 | -3.45% | 12.18 | 1.2 |
| 12/10 | 1,734 | 1,753 | 1,728 | 1,748 | +1.98% | 715,000 | 3191億3611万 | -1.35% | 12.45 | 1.23 |
| 12/09 | 1,732 | 1,734 | 1,706 | 1,714 | -1.27% | 731,900 | 3129億2865万 | -3.33% | 12.21 | 1.2 |
| 12/06 | 1,750 | 1,757 | 1,728 | 1,736 | -1.25% | 528,900 | 3169億4524万 | -2.14% | 12.37 | 1.22 |
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 | |
| 2016年 3月期 | 572 1,715 5/29 | 405 1,215 2/12 | 1,447,200 482,400 6/19 | 1005億7198万 | 713億5276万 | +10.53% 10/26 | -16.46% 8/25 |
| 2017年 3月期 | 573 1,719 2/15 | 319 957 8/3 | 4,554,600 1,518,200 11/11 | 1010億6440万 | 562億6447万 | +15.94% 5/8 | -10.51% 6/24 |
| 2018年 3月期 | 1,108 3,325 2/13 | 487 1,461 4/17 | 24,705,000 8,235,000 3/13 | 1954億8525万 | 858億9592万 | +20.13% 2/1 | -26.51% 3/12 |
| 2019年 3月期 | 697 2,092 10/2 | 402 1,207 12/25 | 6,818,100 2,272,700 10/30 | 1314億470万 | 758億1523万 | +9.26% 7/30 | -20.68% 12/25 |
| 2020年 3月期 | 671 2,013 12/13 | 383 1,149 3/13 | 3,386,700 1,128,900 10/29 | 1268億8056万 | 724億2213万 | +25.34% 10/30 | -22.62% 3/13 |
| 2021年 3月期 | 793 2,378 1/29 | 410 1,231 4/3 | 2,074,800 691,600 7/28 | 1498億8672万 | 775億9064万 | +16.01% 5/28 | -9.22% 6/15 |
| 2022年 3月期 | 978 2,935 9/14 | 728 2,185 4/1 | 2,856,000 952,000 7/27 | 1849億9475万 | 1377億2182万 | +10.79% 9/14 | -11.72% 1/27 10/6 |
| 2023年 3月期 | 1,285 3,855 2/28 | 829 2,488 7/7 | 4,643,400 1,547,800 11/1 | 2346億520万 | 1568億2008万 | +20.1% 11/1 | -8.96% 12/23 |
| 2024年 3月期 | 2,964 8,891 2/15 | 1,167 3,500 4/6 | 12,865,200 4,288,400 10/31 | 5410億8298万 | 2130億83万 | +24.87% 6/15 | -15.41% 10/31 |
| 2025年 3月期 | 2,481 7,442 4/1 | 1,481 4,442 8/5 | 4,136,700 1,378,900 5/8 | 4529億63万 | 2703億2849万 | +8.39% 9/26 | -29.31% 8/5 |
| 最新 | 1,706 2025/5/9 | 1,202,200 | 3054億9708万 | -6.78% 1,830 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 136%（2.36倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/05/09 vs 2024/12/30
- -8%（0.92倍）
- 過去安値
319円（2016/08/03） - 435%（5.35倍）
1,706円（5/9）