株価チャート
株価
5/19
- 前日 (5/16)
- 1,210
- 始値
- 1,194
- 高値
- 1,216
- 安値
- 1,191
- 終値 -1.16%
- 1,196
- 出来高 -26.59%
- 169,200
乖離率
- 株価（5日）
移動平均値 - -1.73%
1,217 - 株価（25日）
移動平均値 - +1.36%
1,180 - 出来高（5日）
移動平均値 - -46.52%
316,380
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 1,194 | 1,216 | 1,191 | 1,196 | -1.16% | 169,200 | 441億5246万 | +1.36% | 6.54 | 1.01 |
| 05/16 | 1,206 | 1,217 | 1,190 | 1,210 | -0.49% | 230,500 | 446億6929万 | +2.98% | 6.62 | 1.02 |
| 05/15 | 1,300 | 1,304 | 1,209 | 1,216 | -0.98% | 870,200 | 448億9079万 | +4.02% | 6.65 | 1.03 |
| 05/14 | 1,233 | 1,241 | 1,206 | 1,228 | -0.41% | 184,400 | 453億3379万 | +5.86% | 6.72 | 1.04 |
| 05/13 | 1,241 | 1,245 | 1,227 | 1,233 | -0.96% | 127,600 | 455億1838万 | +6.94% | 6.74 | 1.04 |
| 05/12 | 1,235 | 1,245 | 1,210 | 1,245 | +3.06% | 198,800 | 459億6138万 | +8.54% | 6.81 | 1.05 |
| 05/09 | 1,185 | 1,214 | 1,184 | 1,208 | +1.77% | 136,600 | 445億9546万 | +5.78% | 6.61 | 1.02 |
| 05/08 | 1,187 | 1,194 | 1,172 | 1,187 | -0.5% | 137,100 | 438億2021万 | +4.31% | 6.49 | 1 |
| 05/07 | 1,170 | 1,197 | 1,170 | 1,193 | +1.19% | 84,700 | 440億4171万 | +5.2% | 6.53 | 1.01 |
| 05/02 | 1,183 | 1,185 | 1,173 | 1,179 | -0.34% | 64,600 | 435億2487万 | +4.24% | 6.45 | 0.99 |
| 05/01 | 1,190 | 1,201 | 1,169 | 1,183 | -0.17% | 107,700 | 436億7254万 | +4.88% | 6.47 | 1 |
| 04/30 | 1,190 | 1,194 | 1,175 | 1,185 | -0.42% | 69,500 | 437億4637万 | +5.33% | 6.48 | 1 |
| 04/28 | 1,167 | 1,191 | 1,166 | 1,190 | +1.71% | 124,800 | 439億3096万 | +6.16% | 6.51 | 1 |
| 04/25 | 1,188 | 1,193 | 1,165 | 1,170 | -1.1% | 78,700 | 431億9262万 | +4.74% | 6.4 | 0.99 |
| 04/24 | 1,208 | 1,214 | 1,178 | 1,183 | -2.15% | 73,900 | 436億7254万 | +6.19% | 6.47 | 1 |
| 04/23 | 1,205 | 1,217 | 1,203 | 1,209 | +0.67% | 119,300 | 446億3238万 | +8.92% | 6.61 | 1.02 |
| 04/22 | 1,185 | 1,209 | 1,185 | 1,201 | +1.35% | 148,500 | 443億3704万 | +8.69% | 6.57 | 1.01 |
| 04/21 | 1,165 | 1,185 | 1,165 | 1,185 | +1.46% | 106,400 | 437億4637万 | +7.73% | 6.48 | 1 |
| 04/18 | 1,148 | 1,168 | 1,144 | 1,168 | +2.37% | 102,700 | 431億1879万 | +6.67% | 6.39 | 0.99 |
| 04/17 | 1,132 | 1,148 | 1,131 | 1,141 | +0.44% | 118,400 | 421億2204万 | +4.58% | 6.24 | 0.96 |
| 04/16 | 1,138 | 1,143 | 1,126 | 1,136 | -0.09% | 66,000 | 419億3745万 | +4.32% | 6.21 | 0.96 |
| 04/15 | 1,136 | 1,140 | 1,129 | 1,137 | +0.8% | 83,400 | 419億7437万 | +4.7% | 6.22 | 0.96 |
| 04/14 | 1,106 | 1,129 | 1,098 | 1,128 | +2.27% | 135,800 | 416億4212万 | +4.16% | 6.17 | 0.95 |
| 04/11 | 1,071 | 1,103 | 1,057 | 1,103 | +0.91% | 114,600 | 407億1920万 | +1.94% | 6.03 | 0.93 |
| 04/10 | 1,104 | 1,110 | 1,091 | 1,093 | +3.7% | 243,800 | 403億5003万 | +1.11% | 5.98 | 0.92 |
| 04/09 | 1,049 | 1,061 | 1,019 | 1,054 | -0.66% | 271,000 | 389億1028万 | -2.41% | 5.76 | 0.89 |
| 04/08 | 1,034 | 1,078 | 1,034 | 1,061 | +7.06% | 162,000 | 391億6869万 | -1.85% | 5.8 | 0.9 |
| 04/07 | 978 | 1,015 | 898 | 991 | -5.89% | 257,200 | 365億8452万 | -8.41% | 5.42 | 0.84 |
| 04/04 | 1,066 | 1,079 | 1,038 | 1,053 | -3.92% | 276,600 | 388億7336万 | -2.95% | 5.76 | 0.89 |
| 04/03 | 1,072 | 1,096 | 1,071 | 1,096 | -0.99% | 127,300 | 404億6078万 | +1.01% | 5.99 | 0.92 |
| 04/02 | 1,103 | 1,109 | 1,088 | 1,107 | +0.18% | 95,600 | 408億6686万 | +2.12% | 6.05 | 0.93 |
| 04/01 | 1,103 | 1,116 | 1,101 | 1,105 | +0.73% | 93,400 | 407億9303万 | +2.13% | 6.04 | 0.93 |
| 03/31 | 1,100 | 1,110 | 1,086 | 1,097 | -1.53% | 143,700 | 404億9770万 | +1.48% | 7.14 | 0.93 |
| 03/28 | 1,080 | 1,120 | 1,080 | 1,114 | +0.45% | 258,700 | 411億2528万 | +3.15% | 7.25 | 0.94 |
| 03/27 | 1,097 | 1,109 | 1,097 | 1,109 | +0.64% | 163,500 | 409億4070万 | +2.78% | 7.22 | 0.94 |
| 03/26 | 1,100 | 1,102 | 1,091 | 1,102 | +0.36% | 83,200 | 406億8228万 | +2.13% | 7.17 | 0.93 |
| 03/25 | 1,087 | 1,100 | 1,078 | 1,098 | +1.67% | 64,800 | 405億3461万 | +1.76% | 7.15 | 0.93 |
| 03/24 | 1,089 | 1,090 | 1,076 | 1,080 | -0.64% | 87,800 | 398億7011万 | +0.09% | 7.03 | 0.91 |
| 03/21 | 1,090 | 1,096 | 1,085 | 1,087 | -0.46% | 71,000 | 401億2853万 | +0.74% | 7.08 | 0.92 |
| 03/19 | 1,091 | 1,097 | 1,084 | 1,092 | +0.83% | 57,300 | 403億1311万 | +1.3% | 7.11 | 0.92 |
| 03/18 | 1,083 | 1,091 | 1,080 | 1,083 | +0.46% | 89,400 | 399億8086万 | +0.56% | 7.05 | 0.91 |
| 03/17 | 1,079 | 1,084 | 1,076 | 1,078 | +0.65% | 46,500 | 397億9628万 | +0.09% | 7.02 | 0.91 |
| 03/14 | 1,067 | 1,076 | 1,066 | 1,071 | +0.19% | 80,900 | 395億3786万 | -0.56% | 6.97 | 0.9 |
| 03/13 | 1,078 | 1,078 | 1,064 | 1,069 | -0.09% | 58,700 | 394億6403万 | -0.65% | 6.96 | 0.9 |
| 03/12 | 1,065 | 1,073 | 1,060 | 1,070 | +0.47% | 48,300 | 395億94万 | -0.47% | 6.96 | 0.9 |
| 03/11 | 1,070 | 1,070 | 1,052 | 1,065 | -1.21% | 90,000 | 393億1636万 | -0.84% | 6.93 | 0.9 |
| 03/10 | 1,079 | 1,089 | 1,076 | 1,078 | -0.46% | 54,600 | 397億9628万 | +0.47% | 7.02 | 0.91 |
| 03/07 | 1,080 | 1,084 | 1,065 | 1,083 | -0.28% | 64,200 | 399億8086万 | +1.03% | 7.05 | 0.91 |
| 03/06 | 1,087 | 1,087 | 1,080 | 1,086 | +0.65% | 41,000 | 400億9161万 | +1.4% | 7.07 | 0.92 |
| 03/05 | 1,083 | 1,083 | 1,074 | 1,079 | +0.37% | 39,200 | 398億3320万 | +0.84% | 7.02 | 0.91 |
| 03/04 | 1,083 | 1,084 | 1,066 | 1,075 | -0.65% | 40,500 | 396億8553万 | +0.56% | 7 | 0.91 |
| 03/03 | 1,071 | 1,082 | 1,071 | 1,082 | +2.17% | 51,000 | 399億4395万 | +1.41% | 7.04 | 0.91 |
| 02/28 | 1,069 | 1,069 | 1,053 | 1,059 | -0.94% | 70,700 | 390億9486万 | -0.47% | 6.89 | 0.89 |
| 02/27 | 1,063 | 1,072 | 1,062 | 1,069 | +0.47% | 29,500 | 394億6403万 | +0.56% | 6.96 | 0.9 |
| 02/26 | 1,065 | 1,065 | 1,053 | 1,064 | +0.19% | 37,000 | 392億7944万 | +0.28% | 6.93 | 0.9 |
| 02/25 | 1,065 | 1,071 | 1,058 | 1,062 | 0% | 52,900 | 392億561万 | +0.19% | 6.91 | 0.9 |
| 02/21 | 1,073 | 1,076 | 1,053 | 1,062 | -2.03% | 74,300 | 392億561万 | +0.38% | 6.91 | 0.9 |
| 02/20 | 1,094 | 1,099 | 1,080 | 1,084 | -1% | 62,000 | 400億1778万 | +2.65% | 7.06 | 0.91 |
| 02/19 | 1,098 | 1,098 | 1,089 | 1,095 | +0.27% | 40,600 | 404億2386万 | +3.89% | 7.13 | 0.92 |
| 02/18 | 1,094 | 1,097 | 1,084 | 1,092 | -1% | 55,000 | 403億1311万 | +4% | 7.11 | 0.92 |
| 02/17 | 1,106 | 1,106 | 1,094 | 1,103 | -0.45% | 58,600 | 407億1920万 | +5.35% | 7.18 | 0.93 |
| 02/14 | 1,100 | 1,123 | 1,092 | 1,108 | +3.07% | 214,500 | 409億378万 | +6.13% | 7.21 | 0.93 |
| 02/13 | 1,073 | 1,081 | 1,073 | 1,075 | +0.56% | 74,800 | 396億8553万 | +3.27% | 7 | 0.91 |
| 02/12 | 1,075 | 1,076 | 1,068 | 1,069 | -0.37% | 67,100 | 394億6403万 | +2.79% | 6.96 | 0.9 |
| 02/10 | 1,075 | 1,077 | 1,066 | 1,073 | -0.83% | 67,300 | 396億1169万 | +3.27% | 6.98 | 0.91 |
| 02/07 | 1,066 | 1,082 | 1,066 | 1,082 | +1.03% | 93,100 | 399億4395万 | +4.24% | 7.04 | 0.91 |
| 02/06 | 1,046 | 1,075 | 1,046 | 1,071 | +2% | 103,300 | 395億3786万 | +3.38% | 6.97 | 0.9 |
| 02/05 | 1,041 | 1,052 | 1,041 | 1,050 | +0.96% | 49,400 | 387億6261万 | +1.55% | 6.83 | 0.89 |
| 02/04 | 1,042 | 1,054 | 1,040 | 1,040 | 0% | 59,700 | 383億9344万 | +0.68% | 6.77 | 0.88 |
| 02/03 | 1,043 | 1,044 | 1,035 | 1,040 | -0.38% | 73,100 | 383億9344万 | +0.87% | 6.77 | 0.88 |
| 01/31 | 1,051 | 1,052 | 1,041 | 1,044 | -1.14% | 72,900 | 385億4111万 | +1.46% | 6.8 | 0.88 |
| 01/30 | 1,039 | 1,056 | 1,039 | 1,056 | +0.28% | 65,000 | 389億8411万 | +2.82% | 6.87 | 0.89 |
| 01/29 | 1,057 | 1,060 | 1,047 | 1,053 | -0.75% | 69,000 | 388億7336万 | +2.73% | 6.85 | 0.89 |
| 01/28 | 1,050 | 1,061 | 1,049 | 1,061 | +1.14% | 62,500 | 391億6869万 | +3.71% | 6.91 | 0.9 |
| 01/27 | 1,037 | 1,049 | 1,031 | 1,049 | +2.24% | 75,200 | 387億2569万 | +2.74% | 6.83 | 0.88 |
| 01/24 | 1,026 | 1,035 | 1,024 | 1,026 | +0.2% | 76,700 | 378億7661万 | +0.69% | 6.68 | 0.87 |
| 01/23 | 1,026 | 1,026 | 1,017 | 1,024 | -0.1% | 73,600 | 378億277万 | +0.59% | 6.67 | 0.86 |
| 01/22 | 1,025 | 1,028 | 1,023 | 1,025 | +0.2% | 47,800 | 378億3969万 | +0.79% | 6.67 | 0.86 |
| 01/21 | 1,025 | 1,028 | 1,020 | 1,023 | -0.2% | 66,300 | 377億6586万 | +0.59% | 6.66 | 0.86 |
| 01/20 | 1,021 | 1,029 | 1,019 | 1,025 | +0.69% | 51,100 | 378億3969万 | +0.89% | 6.67 | 0.86 |
| 01/17 | 1,017 | 1,020 | 1,008 | 1,018 | -0.2% | 66,800 | 375億8127万 | +0.3% | 6.63 | 0.86 |
| 01/16 | 1,018 | 1,027 | 1,017 | 1,020 | +0.29% | 99,100 | 376億5511万 | +0.49% | 6.64 | 0.86 |
| 01/15 | 1,014 | 1,019 | 1,009 | 1,017 | +0.3% | 66,600 | 375億4436万 | +0.3% | 6.62 | 0.86 |
| 01/14 | 1,018 | 1,022 | 1,010 | 1,014 | -0.39% | 62,800 | 374億3360万 | 0% | 6.6 | 0.86 |
| 01/10 | 1,021 | 1,025 | 1,018 | 1,018 | -0.39% | 68,700 | 375億8127万 | +0.39% | 6.63 | 0.86 |
| 01/09 | 1,027 | 1,029 | 1,022 | 1,022 | -0.87% | 63,700 | 377億2894万 | +0.79% | 6.65 | 0.86 |
| 01/08 | 1,044 | 1,047 | 1,031 | 1,031 | -1.43% | 79,200 | 380億6119万 | +1.68% | 6.71 | 0.87 |
| 01/07 | 1,047 | 1,050 | 1,038 | 1,046 | -0.1% | 70,700 | 386億1494万 | +3.26% | 6.81 | 0.88 |
| 01/06 | 1,051 | 1,057 | 1,047 | 1,047 | +0.38% | 85,100 | 386億5186万 | +3.46% | 6.81 | 0.88 |
| 2024 | ||||||||||
| 12/30 | 1,047 | 1,053 | 1,041 | 1,043 | +0.19% | 65,900 | 385億419万 | +3.17% | 6.79 | 0.98 |
| 12/27 | 1,030 | 1,043 | 1,029 | 1,041 | +1.36% | 108,200 | 384億3036万 | +3.07% | 6.78 | 0.98 |
| 12/26 | 1,003 | 1,027 | 1,001 | 1,027 | +2.39% | 123,700 | 379億1352万 | +1.78% | 6.68 | 0.97 |
| 12/25 | 1,000 | 1,003 | 994 | 1,003 | +0.4% | 118,300 | 370億2752万 | -0.59% | 6.53 | 0.95 |
| 12/24 | 1,000 | 1,001 | 996 | 999 | 0% | 81,200 | 368億7985万 | -0.99% | 6.5 | 0.94 |
| 12/23 | 998 | 1,002 | 996 | 999 | +0.1% | 73,500 | 368億7985万 | -1.09% | 6.5 | 0.94 |
| 12/20 | 1,001 | 1,004 | 998 | 998 | 0% | 54,500 | 368億4294万 | -1.29% | 6.5 | 0.94 |
| 12/19 | 998 | 1,001 | 995 | 998 | -0.3% | 81,000 | 368億4294万 | -1.38% | 6.5 | 0.94 |
| 12/18 | 998 | 1,007 | 998 | 1,001 | +0.2% | 52,200 | 369億5369万 | -1.28% | 6.52 | 0.94 |
| 12/17 | 1,002 | 1,004 | 998 | 999 | -0.3% | 69,700 | 368億7985万 | -1.67% | 6.5 | 0.94 |
| 12/16 | 1,005 | 1,007 | 1,002 | 1,002 | -0.2% | 35,500 | 369億9060万 | -1.57% | 6.52 | 0.94 |
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 | |
| 2014年 3月期 | 1,383 1,850 4/9 | 405 542 3/27 542 3/25 | 5,531,954 4,136,000 4/9 | - | 171億313万 | +14.88% 9/19 | -30.8% 5/23 |
| 2015年 3月期 | 484 648 3/23 | 336 449 10/17 | 2,466,909 1,844,400 8/19 | 204億4802万 | 141億6846万 | +17.2% 11/4 | -14.48% 5/21 |
| 2016年 3月期 | 512 685 4/8 | 310 415 2/12 | 1,700,247 1,271,200 5/13 | 216億1558万 | 130億9557万 | +13.07% 3/14 | -15.53% 2/12 |
| 2017年 3月期 | 505 675 5/25 | 357 477 5/6 | 1,530,249 1,144,100 5/17 | 213億3万 | 150億5202万 | +21.55% 5/23 | -14.1% 6/24 |
| 2018年 3月期 | 1,018 1,362 12/14 | 426 570 4/14 | 4,160,735 3,110,800 1/22 | 429億7872万 | 179億8669万 | +25.63% 5/25 | -18.56% 1/22 |
| 2019年 3月期 | 910 5/15 | 556 12/25 | 2,468,400 5/15 | 540億1239万 | 330億97万 | +7.87% 1/22 | -13.33% 8/9 |
| 2020年 3月期 | 745 12/12 | 536 3/13 | 1,170,400 5/15 | 428億7793万 | 308億4909万 | +9.91% 11/11 | -14.42% 3/13 |
| 2021年 3月期 | 780 3/19 | 501 7/6 | 903,200 1/29 | 448億9233万 | 288億3469万 | +11.4% 3/16 | -13.01% 6/15 |
| 2022年 3月期 | 772 6/8 6/4 | 623 3/9 | 701,800 10/28 | 284億9975万 | 229億9915万 | +8.64% 5/24 | -9.63% 8/20 |
| 2023年 3月期 | 896 3/9 | 624 4/25 | 708,500 5/13 | 330億7743万 | 230億3606万 | +19.57% 5/17 | -6.13% 6/20 |
| 2024年 3月期 | 1,182 9/20 | 801 4/6 | 493,900 5/12 | 436億3562万 | 295億7033万 | +8.59% 5/16 | -9.94% 10/4 |
| 2025年 3月期 | 1,180 6/27 6/25 | 863 8/5 | 374,600 8/5 | 435億6179万 | 318億5917万 | +8.93% 4/23 | -20.69% 8/5 |
| 最新 | 1,196 2025/5/19 | 169,200 | 441億5246万 | +1.36% 1,180 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/19 vs 2024/12/30
- 15%（1.15倍）
- 過去安値
310円（2016/02/12） - 285%（3.85倍）
1,196円（5/19）