株価チャート
株価
5/20
- 前日 (5/19)
- 1,745
- 始値
- 1,747
- 高値
- 1,764
- 安値
- 1,717
- 終値 -1.55%
- 1,718
- 出来高 -0.46%
- 21,600
乖離率
- 株価（5日）
移動平均値 - -1.15%
1,738 - 株価（25日）
移動平均値 - +3%
1,668 - 出来高（5日）
移動平均値 - -45.4%
39,560
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 1,747 | 1,764 | 1,717 | 1,718 | -1.55% | 21,600 | 374億2233万 | +3% | 9.13 | 1.19 |
| 05/19 | 1,755 | 1,771 | 1,729 | 1,745 | -1.91% | 21,700 | 380億1046万 | +5.12% | 9.28 | 1.21 |
| 05/16 | 1,748 | 1,800 | 1,730 | 1,779 | +3.61% | 59,300 | 387億5106万 | +7.95% | 9.46 | 1.24 |
| 05/15 | 1,740 | 1,760 | 1,648 | 1,717 | -0.81% | 73,900 | 374億55万 | +4.89% | 9.13 | 1.19 |
| 05/14 | 1,729 | 1,744 | 1,701 | 1,731 | +0.58% | 21,300 | 377億550万 | +6.65% | 9.2 | 1.2 |
| 05/13 | 1,729 | 1,745 | 1,721 | 1,721 | -0.06% | 15,300 | 374億8768万 | +6.7% | 9.15 | 1.2 |
| 05/12 | 1,738 | 1,738 | 1,711 | 1,722 | -0.06% | 12,800 | 375億946万 | +7.02% | 9.16 | 1.2 |
| 05/09 | 1,710 | 1,744 | 1,699 | 1,723 | +2.19% | 68,300 | 375億3124万 | +7.29% | 9.16 | 1.2 |
| 05/08 | 1,700 | 1,700 | 1,669 | 1,686 | -0.82% | 8,500 | 367億2529万 | +5.11% | 8.96 | 1.17 |
| 05/07 | 1,666 | 1,722 | 1,648 | 1,700 | +2.04% | 90,400 | 370億3025万 | +6.12% | 9.04 | 1.18 |
| 05/02 | 1,670 | 1,708 | 1,644 | 1,666 | 0% | 35,400 | 362億8964万 | +4% | 8.86 | 1.16 |
| 05/01 | 1,679 | 1,680 | 1,666 | 1,666 | -1.77% | 17,900 | 362億8964万 | +3.61% | 8.86 | 1.16 |
| 04/30 | 1,700 | 1,705 | 1,677 | 1,696 | +0.24% | 18,900 | 369億4312万 | +5.21% | 9.02 | 1.18 |
| 04/28 | 1,676 | 1,692 | 1,662 | 1,692 | +1.56% | 22,900 | 368億5599万 | +4.7% | 9 | 1.18 |
| 04/25 | 1,680 | 1,680 | 1,655 | 1,666 | +0.18% | 12,500 | 362億8964万 | +2.9% | 8.86 | 1.16 |
| 04/24 | 1,680 | 1,680 | 1,650 | 1,663 | -0.18% | 14,600 | 362億2429万 | +2.4% | 8.84 | 1.16 |
| 04/23 | 1,665 | 1,676 | 1,651 | 1,666 | +1.71% | 19,400 | 362億8964万 | +2.33% | 8.86 | 1.16 |
| 04/22 | 1,625 | 1,654 | 1,625 | 1,638 | +0.8% | 12,100 | 356億7973万 | +0.31% | 8.71 | 1.14 |
| 04/21 | 1,647 | 1,657 | 1,623 | 1,625 | -2.81% | 24,500 | 353億9656万 | -0.85% | 8.64 | 1.13 |
| 04/18 | 1,626 | 1,672 | 1,618 | 1,672 | +4.57% | 30,300 | 364億2034万 | +1.64% | 8.89 | 1.16 |
| 04/17 | 1,542 | 1,599 | 1,542 | 1,599 | +2.57% | 15,700 | 348億3021万 | -2.97% | 8.5 | 1.11 |
| 04/16 | 1,575 | 1,575 | 1,555 | 1,559 | +0.06% | 13,900 | 339億5891万 | -5.74% | 8.29 | 1.08 |
| 04/15 | 1,569 | 1,573 | 1,558 | 1,558 | +0.26% | 14,300 | 339億3713万 | -6.14% | 8.28 | 1.08 |
| 04/14 | 1,539 | 1,560 | 1,521 | 1,554 | +1.5% | 21,500 | 338億5000万 | -6.83% | 8.26 | 1.08 |
| 04/11 | 1,500 | 1,533 | 1,467 | 1,531 | -0.39% | 38,600 | 333億4900万 | -8.6% | 8.14 | 1.06 |
| 04/10 | 1,533 | 1,538 | 1,490 | 1,537 | +7.03% | 34,200 | 334億7970万 | -8.73% | 8.17 | 1.07 |
| 04/09 | 1,467 | 1,467 | 1,421 | 1,436 | -4.07% | 41,100 | 312億7967万 | -15.13% | 7.63 | 1 |
| 04/08 | 1,431 | 1,501 | 1,431 | 1,497 | +9.19% | 27,800 | 326億840万 | -12.1% | 7.96 | 1.04 |
| 04/07 | 1,381 | 1,421 | 1,342 | 1,371 | -8.17% | 64,000 | 298億6380万 | -19.92% | 7.29 | 0.95 |
| 04/04 | 1,545 | 1,561 | 1,452 | 1,493 | -7.27% | 75,000 | 325億2127万 | -13.4% | 7.94 | 1.04 |
| 04/03 | 1,598 | 1,630 | 1,589 | 1,610 | -2.42% | 32,600 | 350億6982万 | -7.1% | 8.56 | 1.12 |
| 04/02 | 1,660 | 1,668 | 1,649 | 1,650 | -0.66% | 17,100 | 359億4112万 | -4.9% | 8.77 | 1.15 |
| 04/01 | 1,656 | 1,678 | 1,656 | 1,661 | +1.1% | 19,300 | 361億8073万 | -4.38% | 8.83 | 1.15 |
| 03/31 | 1,698 | 1,698 | 1,643 | 1,643 | -4.09% | 36,900 | 357億8864万 | -5.52% | 8.71 | 1.14 |
| 03/28 | 1,750 | 1,757 | 1,710 | 1,713 | -4.41% | 43,400 | 373億1342万 | -1.72% | 9.08 | 1.19 |
| 03/27 | 1,771 | 1,796 | 1,771 | 1,792 | +0.22% | 41,500 | 390億3424万 | +2.58% | 9.5 | 1.24 |
| 03/26 | 1,780 | 1,788 | 1,755 | 1,788 | +0.45% | 34,300 | 389億4711万 | +2.29% | 9.48 | 1.24 |
| 03/25 | 1,781 | 1,789 | 1,769 | 1,780 | -0.06% | 21,800 | 387億7285万 | +1.83% | 9.44 | 1.24 |
| 03/24 | 1,779 | 1,794 | 1,764 | 1,781 | +0.23% | 24,500 | 387億9463万 | +1.89% | 9.44 | 1.24 |
| 03/21 | 1,758 | 1,778 | 1,741 | 1,777 | +0.57% | 21,000 | 387億750万 | +1.6% | 9.42 | 1.23 |
| 03/19 | 1,795 | 1,795 | 1,760 | 1,767 | -1.83% | 30,100 | 384億8967万 | +1.03% | 9.37 | 1.23 |
| 03/18 | 1,783 | 1,810 | 1,783 | 1,800 | +1.12% | 25,900 | 392億850万 | +2.92% | 9.54 | 1.25 |
| 03/17 | 1,785 | 1,785 | 1,763 | 1,780 | +0.56% | 17,000 | 387億7285万 | +1.83% | 9.44 | 1.24 |
| 03/14 | 1,742 | 1,770 | 1,740 | 1,770 | +0.91% | 21,600 | 385億5502万 | +1.32% | 9.38 | 1.23 |
| 03/13 | 1,744 | 1,757 | 1,738 | 1,754 | +0.69% | 14,700 | 382億650万 | +0.4% | 9.3 | 1.22 |
| 03/12 | 1,715 | 1,742 | 1,715 | 1,742 | +0.93% | 13,300 | 379億4511万 | -0.29% | 9.24 | 1.21 |
| 03/11 | 1,734 | 1,734 | 1,704 | 1,726 | -1.32% | 28,500 | 375億9659万 | -1.09% | 9.15 | 1.2 |
| 03/10 | 1,743 | 1,768 | 1,735 | 1,749 | +0.92% | 19,400 | 380億9759万 | +0.23% | 9.27 | 1.21 |
| 03/07 | 1,749 | 1,763 | 1,730 | 1,733 | -0.91% | 17,700 | 377億4907万 | -0.57% | 9.19 | 1.2 |
| 03/06 | 1,747 | 1,786 | 1,721 | 1,749 | +0.69% | 59,100 | 380億9759万 | +0.52% | 9.27 | 1.21 |
| 03/05 | 1,712 | 1,739 | 1,712 | 1,737 | +1.05% | 20,800 | 378億3620万 | 0% | 9.21 | 1.21 |
| 03/04 | 1,716 | 1,728 | 1,709 | 1,719 | -0.41% | 16,900 | 374億4411万 | -0.92% | 9.11 | 1.19 |
| 03/03 | 1,700 | 1,730 | 1,700 | 1,726 | +3.29% | 30,200 | 375億9659万 | -0.35% | 9.15 | 1.2 |
| 02/28 | 1,676 | 1,700 | 1,663 | 1,671 | -1.76% | 18,900 | 363億9855万 | -3.35% | 8.86 | 1.16 |
| 02/27 | 1,685 | 1,701 | 1,675 | 1,701 | +1.73% | 13,300 | 370億5203万 | -1.51% | 9.02 | 1.18 |
| 02/26 | 1,695 | 1,695 | 1,665 | 1,672 | -1.53% | 20,000 | 364億2034万 | -3.02% | 8.86 | 1.16 |
| 02/25 | 1,703 | 1,717 | 1,686 | 1,698 | -0.99% | 26,200 | 369億8668万 | -1.39% | 9 | 1.18 |
| 02/21 | 1,743 | 1,743 | 1,693 | 1,715 | -1.61% | 25,500 | 373億5698万 | -0.17% | 9.09 | 1.19 |
| 02/20 | 1,792 | 1,792 | 1,736 | 1,743 | -3.54% | 29,300 | 379億6689万 | +1.69% | 9.24 | 1.21 |
| 02/19 | 1,808 | 1,820 | 1,784 | 1,807 | +0.06% | 34,100 | 393億6097万 | +5.8% | 9.58 | 1.26 |
| 02/18 | 1,782 | 1,806 | 1,764 | 1,806 | +0.78% | 20,100 | 393億3919万 | +6.24% | 9.58 | 1.25 |
| 02/17 | 1,780 | 1,803 | 1,776 | 1,792 | +0.62% | 24,200 | 390億3424万 | +5.85% | 9.5 | 1.24 |
| 02/14 | 1,800 | 1,800 | 1,767 | 1,781 | -0.95% | 18,800 | 387億9463万 | +5.63% | 9.44 | 1.24 |
| 02/13 | 1,801 | 1,801 | 1,777 | 1,798 | +0.73% | 22,500 | 391億6493万 | +6.9% | 9.53 | 1.25 |
| 02/12 | 1,786 | 1,805 | 1,766 | 1,785 | +0.56% | 25,100 | 388億8176万 | +6.31% | 9.46 | 1.24 |
| 02/10 | 1,768 | 1,783 | 1,747 | 1,775 | +0.34% | 24,600 | 386億6393万 | +5.91% | 9.41 | 1.23 |
| 02/07 | 1,760 | 1,795 | 1,750 | 1,769 | +0.51% | 31,900 | 385億3324万 | +5.74% | 9.38 | 1.23 |
| 02/06 | 1,800 | 1,821 | 1,751 | 1,760 | -1.01% | 49,700 | 383億3720万 | +5.26% | 9.33 | 1.22 |
| 02/05 | 1,734 | 1,782 | 1,729 | 1,778 | +2.48% | 33,600 | 387億2928万 | +6.4% | 9.43 | 1.24 |
| 02/04 | 1,711 | 1,738 | 1,676 | 1,735 | +2.06% | 36,800 | 377億9263万 | +4.08% | 9.2 | 1.21 |
| 02/03 | 1,652 | 1,744 | 1,646 | 1,700 | -1.22% | 60,200 | 370億3025万 | +2.1% | 9.01 | 1.18 |
| 01/31 | 1,700 | 1,721 | 1,692 | 1,721 | +1.59% | 32,700 | 374億8768万 | +3.43% | 9.12 | 1.2 |
| 01/30 | 1,669 | 1,700 | 1,668 | 1,694 | +1.19% | 20,400 | 368億9955万 | +1.93% | 8.98 | 1.18 |
| 01/29 | 1,686 | 1,686 | 1,663 | 1,674 | -0.06% | 15,800 | 364億6390万 | +0.66% | 8.88 | 1.16 |
| 01/28 | 1,667 | 1,685 | 1,662 | 1,675 | +0.36% | 16,400 | 364億8568万 | +0.78% | 8.88 | 1.16 |
| 01/27 | 1,680 | 1,694 | 1,669 | 1,669 | +0.42% | 18,000 | 363億5499万 | +0.72% | 8.85 | 1.16 |
| 01/24 | 1,644 | 1,673 | 1,636 | 1,662 | +1.65% | 19,400 | 362億251万 | +0.61% | 8.81 | 1.15 |
| 01/23 | 1,636 | 1,643 | 1,626 | 1,635 | +0.25% | 17,200 | 356億1438万 | -0.79% | 8.67 | 1.14 |
| 01/22 | 1,630 | 1,648 | 1,629 | 1,631 | +0.12% | 11,000 | 355億2725万 | -0.91% | 8.65 | 1.13 |
| 01/21 | 1,618 | 1,631 | 1,615 | 1,629 | +1.31% | 12,900 | 354億8369万 | -0.85% | 8.64 | 1.13 |
| 01/20 | 1,605 | 1,621 | 1,605 | 1,608 | +0.44% | 9,700 | 350億2626万 | -1.95% | 8.53 | 1.12 |
| 01/17 | 1,606 | 1,616 | 1,589 | 1,601 | -0.68% | 23,600 | 348億7378万 | -2.32% | 8.49 | 1.11 |
| 01/16 | 1,621 | 1,657 | 1,603 | 1,612 | -0.19% | 32,500 | 351億1339万 | -1.59% | 8.55 | 1.12 |
| 01/15 | 1,601 | 1,635 | 1,601 | 1,615 | +0.62% | 13,500 | 351億7873万 | -1.28% | 8.56 | 1.12 |
| 01/14 | 1,610 | 1,623 | 1,594 | 1,605 | -0.56% | 22,200 | 349億6091万 | -1.89% | 8.51 | 1.11 |
| 01/10 | 1,633 | 1,635 | 1,614 | 1,614 | -1.1% | 14,100 | 351億5695万 | -1.34% | 8.56 | 1.12 |
| 01/09 | 1,662 | 1,668 | 1,632 | 1,632 | -2.1% | 19,300 | 355億4904万 | -0.18% | 8.65 | 1.13 |
| 01/08 | 1,706 | 1,706 | 1,667 | 1,667 | -3.08% | 24,600 | 363億1142万 | +2.14% | 8.84 | 1.16 |
| 01/07 | 1,738 | 1,739 | 1,705 | 1,720 | +0.35% | 25,900 | 374億6590万 | +5.65% | 9.12 | 1.19 |
| 01/06 | 1,734 | 1,745 | 1,714 | 1,714 | -0.12% | 33,600 | 373億3520万 | +5.74% | 9.09 | 1.19 |
| 2024 | ||||||||||
| 12/30 | 1,734 | 1,736 | 1,712 | 1,716 | -1.04% | 12,600 | 373億7877万 | +6.19% | 9.1 | 1.3 |
| 12/27 | 1,729 | 1,749 | 1,705 | 1,734 | +0.64% | 28,600 | 377億7085万 | +7.57% | 9.19 | 1.32 |
| 12/26 | 1,682 | 1,723 | 1,681 | 1,723 | +2.19% | 33,600 | 375億3124万 | +7.15% | 9.14 | 1.31 |
| 12/25 | 1,700 | 1,700 | 1,659 | 1,686 | 0% | 15,600 | 367億2529万 | +5.18% | 8.94 | 1.28 |
| 12/24 | 1,686 | 1,696 | 1,657 | 1,686 | +0.06% | 19,500 | 367億2529万 | +5.44% | 8.94 | 1.28 |
| 12/23 | 1,672 | 1,696 | 1,652 | 1,685 | +0.9% | 25,900 | 367億351万 | +5.64% | 8.93 | 1.28 |
| 12/20 | 1,722 | 1,760 | 1,666 | 1,670 | -2.34% | 51,900 | 363億7677万 | +5.03% | 8.85 | 1.27 |
| 12/19 | 1,631 | 1,733 | 1,607 | 1,710 | +2.95% | 98,300 | 372億4807万 | +7.82% | 9.07 | 1.3 |
| 12/18 | 1,536 | 1,698 | 1,536 | 1,661 | +8% | 193,300 | 361億8073万 | +5.06% | 8.81 | 1.26 |
| 12/17 | 1,555 | 1,564 | 1,536 | 1,538 | -0.84% | 19,600 | 335億148万 | -2.53% | 8.15 | 1.17 |
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 | |
| 2010年 3月期 | 580 6/25 | 248 11/26 | 1,330,000 6/26 | - | - | +13.01% 12/28 | -14.88% 11/18 |
| 2011年 3月期 | 400 3/4 | 250 3/15 | 221,700 3/4 | 74億8800万 | 46億8000万 | +12.71% 3/4 | -23.9% 3/15 |
| 2012年 3月期 | 407 3/27 | 299 4/8 | 634,100 1/30 | 76億1904万 | 55億9728万 | +8.43% 12/2 | -7.87% 12/20 |
| 2013年 3月期 | 421 3/18 | 320 6/5 6/4 | 79,500 3/26 | 78億8112万 | 59億9040万 | +6.37% 3/21 | -7.39% 4/1 |
| 2014年 3月期 | 468 1/22 | 363 4/2 | 104,800 11/21 | 101億9421万 | 67億9536万 | +7.5% 1/22 | -7.49% 6/7 |
| 2015年 3月期 | 640 3/24 | 430 4/11 | 193,800 12/18 | 139億4080万 | 93億6647万 | +15.79% 7/16 | -9.94% 10/17 |
| 2016年 3月期 | 718 8/17 | 489 2/12 | 81,300 8/19 | 156億3983万 | 106億5164万 | +9.57% 8/17 | -10.66% 1/21 |
| 2017年 3月期 | 678 3/28 | 495 6/27 | 173,700 9/28 | 147億6853万 | 107億8233万 | +11.88% 7/25 | -5.58% 5/24 |
| 2018年 3月期 | 1,128 11/22 | 616 4/17 4/14 | 191,000 9/27 | 245億7066万 | 134億1802万 | +15.73% 7/24 | -12.38% 2/15 |
| 2019年 3月期 | 1,000 9/25 | 662 12/25 | 230,000 9/5 | 217億8250万 | 144億2001万 | +10.55% 1/25 | -16.51% 12/25 |
| 2020年 3月期 | 935 1/24 | 580 3/13 | 214,900 9/9 | 203億6663万 | 126億3385万 | +16.09% 3/27 | -23.53% 3/13 |
| 2021年 3月期 | 1,033 3/29 | 701 4/3 | 269,600 9/29 | 225億132万 | 152億6953万 | +8.07% 5/28 | -7.35% 10/16 |
| 2022年 3月期 | 1,098 9/28 | 891 3/9 | 294,100 8/20 | 239億1718万 | 194億820万 | +10.27% 9/14 | -7.56% 10/14 |
| 2023年 3月期 | 1,254 3/29 | 911 4/8 | 327,500 8/5 | 273億1525万 | 198億4385万 | +8.7% 3/9 | -5.27% 9/30 |
| 2024年 3月期 | 1,675 3/27 | 1,188 4/7 4/6 | 549,800 2/22 | 364億8568万 | 258億7761万 | +17.47% 2/22 | -7.28% 8/3 |
| 2025年 3月期 | 2,014 7/17 | 1,313 8/5 | 425,500 4/18 | 438億6995万 | 286億42万 | +18.41% 6/26 | -23.03% 8/5 |
| 最新 | 1,718 2025/5/20 | 21,600 | 374億2233万 | +3% 1,668 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 30%（1.3倍）
- 2025/05/20 vs 2024/12/30
- 0%（1倍）
- 過去安値
248円（2009/11/26） - 593%（6.93倍）
1,718円（5/20）