株価チャート
株価
3/14
- 前日 (3/13)
- 972
- 始値
- 964
- 高値
- 978
- 安値
- 961
- 終値 -0.21%
- 970
- 出来高 +19.67%
- 2,775,100
乖離率
- 株価（5日）
移動平均値 - -0.51%
975 - 株価（25日）
移動平均値 - -1.62%
986 - 出来高（5日）
移動平均値 - +17.08%
2,370,180
2024/10/16～2025/03/14
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 | ||||||||||
| 03/14 | 964 | 978 | 961 | 970 | -0.21% | 2,775,100 | 6982億3604万 | -1.62% | 9.49 | 0.91 |
| 03/13 | 989 | 992 | 971 | 972 | -0.31% | 2,318,900 | 6996億7570万 | -1.52% | 9.51 | 0.91 |
| 03/12 | 963 | 978 | 962 | 975 | +0.83% | 2,219,700 | 7018億3519万 | -1.32% | 9.54 | 0.91 |
| 03/11 | 975 | 977 | 955 | 967 | -2.22% | 2,914,900 | 6960億7655万 | -2.13% | 9.46 | 0.91 |
| 03/10 | 989 | 998 | 984 | 989 | +0.82% | 1,622,300 | 7119億1283万 | -0.1% | 9.68 | 0.93 |
| 03/07 | 981 | 986 | 970 | 981 | -2.1% | 2,358,400 | 7061億5418万 | -0.91% | 9.6 | 0.92 |
| 03/06 | 1,000 | 1,004 | 997 | 1,002 | +0.2% | 1,533,100 | 7212億7063万 | +1.01% | 9.8 | 0.94 |
| 03/05 | 1,000 | 1,005 | 992 | 1,000 | +0.2% | 2,311,500 | 7198億3097万 | +0.81% | 9.78 | 0.94 |
| 03/04 | 988 | 1,000 | 985 | 998 | +1.63% | 3,194,300 | 7183億9131万 | +0.71% | 9.76 | 0.94 |
| 03/03 | 983 | 987 | 977 | 982 | +0.72% | 2,715,000 | 7068億7401万 | -0.81% | 9.61 | 0.92 |
| 02/28 | 980 | 982 | 967 | 975 | -0.91% | 2,585,600 | 7018億3519万 | -1.42% | 9.54 | 0.91 |
| 02/27 | 980 | 990 | 976 | 984 | +0.41% | 2,163,800 | 7083億1367万 | -0.51% | 9.63 | 0.92 |
| 02/26 | 969 | 980 | 964 | 980 | +1.87% | 2,181,900 | 7054億3435万 | -0.81% | 9.59 | 0.92 |
| 02/25 | 968 | 973 | 961 | 962 | -1.33% | 2,141,600 | 6924億7739万 | -2.43% | 9.41 | 0.9 |
| 02/21 | 971 | 979 | 966 | 975 | +1.04% | 1,738,700 | 7018億3519万 | -1.02% | 9.54 | 0.91 |
| 02/20 | 969 | 969 | 953 | 965 | -1.03% | 2,302,900 | 6946億3688万 | -1.93% | 9.44 | 0.9 |
| 02/19 | 997 | 998 | 973 | 975 | -2.3% | 1,997,800 | 7018億3519万 | -0.81% | 9.54 | 0.91 |
| 02/18 | 1,000 | 1,003 | 994 | 998 | -0.2% | 1,081,700 | 7183億9131万 | +1.63% | 9.76 | 0.94 |
| 02/17 | 1,001 | 1,005 | 997 | 1,000 | 0% | 975,300 | 7198億3097万 | +2.04% | 9.78 | 0.94 |
| 02/14 | 1,002 | 1,007 | 996 | 1,000 | 0% | 1,677,500 | 7198億3097万 | +2.25% | 9.78 | 0.94 |
| 02/13 | 1,013 | 1,014 | 992 | 1,000 | +0.1% | 2,052,900 | 7198億3097万 | +2.46% | 9.78 | 0.94 |
| 02/12 | 1,013 | 1,018 | 990 | 999 | +0.5% | 2,511,600 | 7191億1114万 | +2.57% | 9.77 | 0.94 |
| 02/10 | 1,000 | 1,014 | 987 | 994 | +0.1% | 3,098,500 | 7155億1198万 | +2.16% | 9.73 | 0.93 |
| 02/07 | 1,002 | 1,005 | 986 | 993 | -1.19% | 2,136,700 | 7147億9215万 | +2.16% | 9.72 | 0.93 |
| 02/06 | 1,000 | 1,011 | 999 | 1,005 | +1.01% | 1,855,500 | 7234億3012万 | +3.5% | 9.83 | 0.94 |
| 02/05 | 1,000 | 1,003 | 992 | 995 | -0.2% | 2,457,100 | 7162億3181万 | +2.68% | 9.74 | 0.93 |
| 02/04 | 1,008 | 1,010 | 989 | 997 | +0.5% | 2,256,300 | 7176億7148万 | +3.1% | 9.75 | 0.93 |
| 02/03 | 980 | 998 | 978 | 992 | -0.9% | 2,516,200 | 7140億7232万 | +2.8% | 9.71 | 0.93 |
| 01/31 | 1,010 | 1,010 | 986 | 1,001 | -0.5% | 2,458,600 | 7205億5080万 | +3.95% | 9.79 | 0.94 |
| 01/30 | 1,002 | 1,010 | 994 | 1,006 | -0.69% | 2,068,400 | 7241億4995万 | +4.79% | 9.84 | 0.94 |
| 01/29 | 1,004 | 1,023 | 998 | 1,013 | +1.2% | 3,103,200 | 7291億8877万 | +5.96% | 9.91 | 0.95 |
| 01/28 | 980 | 1,004 | 979 | 1,001 | +1.73% | 3,796,300 | 7205億5080万 | +5.15% | 9.79 | 0.94 |
| 01/27 | 976 | 986 | 966 | 984 | +1.76% | 3,938,200 | 7083億1367万 | +3.8% | 9.63 | 0.92 |
| 01/24 | 980 | 997 | 967 | 967 | -0.82% | 3,461,300 | 6960億7655万 | +2.22% | 9.46 | 0.91 |
| 01/23 | 953 | 978 | 953 | 975 | +1.56% | 2,499,400 | 7018億3519万 | +3.28% | 9.54 | 0.91 |
| 01/22 | 960 | 970 | 957 | 960 | +0.95% | 2,805,000 | 6910億3773万 | +1.69% | 9.39 | 0.9 |
| 01/21 | 950 | 953 | 945 | 951 | +0.11% | 1,489,200 | 6845億5925万 | +0.74% | 9.3 | 0.89 |
| 01/20 | 945 | 952 | 941 | 950 | +1.06% | 1,778,400 | 6838億3942万 | +0.64% | 9.3 | 0.89 |
| 01/17 | 941 | 944 | 927 | 940 | -0.42% | 2,099,300 | 6766億4111万 | -0.53% | 9.2 | 0.88 |
| 01/16 | 940 | 950 | 939 | 944 | +0.53% | 1,727,500 | 6795億2043万 | -0.32% | 9.24 | 0.88 |
| 01/15 | 946 | 948 | 933 | 939 | +0.21% | 2,053,000 | 6759億2128万 | -0.95% | 9.19 | 0.88 |
| 01/14 | 940 | 947 | 931 | 937 | -0.85% | 2,336,700 | 6744億8162万 | -1.37% | 9.17 | 0.88 |
| 01/10 | 943 | 954 | 941 | 945 | -0.53% | 2,053,100 | 6802億4027万 | -0.84% | 9.25 | 0.89 |
| 01/09 | 945 | 952 | 938 | 950 | -0.31% | 2,040,800 | 6838億3942万 | -0.52% | 9.3 | 0.89 |
| 01/08 | 960 | 965 | 953 | 953 | -1.04% | 2,288,000 | 6859億9891万 | -0.31% | 9.32 | 0.89 |
| 01/07 | 962 | 965 | 948 | 963 | -0.21% | 1,976,100 | 6931億9722万 | +0.63% | 9.42 | 0.9 |
| 01/06 | 978 | 984 | 957 | 965 | -0.31% | 2,341,200 | 6946億3688万 | +0.73% | 9.44 | 0.9 |
| 2024 | ||||||||||
| 12/30 | 970 | 973 | 964 | 968 | +0.1% | 1,915,900 | 6967億9638万 | +0.94% | 9.47 | 0.91 |
| 12/27 | 950 | 970 | 949 | 967 | +1.79% | 2,023,300 | 6960億7655万 | +0.83% | 9.46 | 0.91 |
| 12/26 | 946 | 950 | 942 | 950 | +0.42% | 1,624,000 | 6838億3942万 | -0.94% | 9.3 | 0.89 |
| 12/25 | 945 | 946 | 931 | 946 | 0% | 1,452,100 | 6809億6010万 | -1.46% | 9.26 | 0.89 |
| 12/24 | 940 | 949 | 940 | 946 | +0.21% | 1,237,700 | 6809億6010万 | -1.46% | 9.26 | 0.89 |
| 12/23 | 940 | 945 | 929 | 944 | +0.75% | 2,858,000 | 6795億2043万 | -1.77% | 9.24 | 0.88 |
| 12/20 | 915 | 939 | 910 | 937 | +4.11% | 5,655,000 | 6744億8162万 | -2.5% | 9.17 | 0.88 |
| 12/19 | 900 | 907 | 894 | 900 | -1.42% | 3,056,500 | 6478億4787万 | -6.44% | 8.81 | 0.84 |
| 12/18 | 916 | 920 | 908 | 913 | -0.11% | 3,090,700 | 6572億567万 | -5.39% | 8.93 | 0.85 |
| 12/17 | 917 | 927 | 914 | 914 | -0.65% | 4,627,400 | 6579億2551万 | -5.48% | 8.94 | 0.86 |
| 12/16 | 926 | 929 | 916 | 920 | -1.18% | 3,928,800 | 6622億4449万 | -5.06% | 9 | 0.86 |
| 12/13 | 942 | 951 | 929 | 931 | -2.72% | 4,194,000 | 6701億6263万 | -4.02% | 9.11 | 0.87 |
| 12/12 | 962 | 966 | 950 | 957 | -0.62% | 3,121,000 | 6888億7824万 | -1.54% | 9.36 | 0.9 |
| 12/11 | 971 | 973 | 956 | 963 | -0.31% | 2,748,500 | 6931億9722万 | -1.03% | 9.42 | 0.9 |
| 12/10 | 982 | 982 | 965 | 966 | -0.31% | 1,989,400 | 6953億5672万 | -0.82% | 9.45 | 0.9 |
| 12/09 | 979 | 981 | 965 | 969 | -0.72% | 2,199,000 | 6975億1621万 | -0.41% | 9.48 | 0.91 |
| 12/06 | 982 | 989 | 972 | 976 | -1.41% | 2,046,700 | 7025億5503万 | +0.31% | 9.55 | 0.91 |
| 12/05 | 990 | 994 | 982 | 990 | 0% | 2,172,100 | 7126億3266万 | +1.75% | 9.69 | 0.93 |
| 12/04 | 1,001 | 1,004 | 988 | 990 | -1.2% | 1,440,500 | 7126億3266万 | +1.85% | 9.69 | 0.93 |
| 12/03 | 995 | 1,005 | 988 | 1,002 | +0.6% | 2,422,200 | 7212億7063万 | +3.19% | 9.8 | 0.94 |
| 12/02 | 980 | 1,001 | 978 | 996 | +1.43% | 2,420,500 | 7169億5165万 | +2.68% | 9.75 | 0.93 |
| 11/29 | 979 | 985 | 976 | 982 | 0% | 2,962,000 | 7068億7401万 | +1.34% | 9.61 | 0.92 |
| 11/28 | 969 | 986 | 968 | 982 | +0.61% | 2,031,400 | 7068億7401万 | +1.45% | 9.61 | 0.92 |
| 11/27 | 975 | 980 | 968 | 976 | -1.41% | 2,730,900 | 7025億5503万 | +0.83% | 9.55 | 0.91 |
| 11/26 | 982 | 993 | 980 | 990 | +1.33% | 3,150,500 | 7126億3266万 | +2.27% | 9.69 | 0.93 |
| 11/25 | 975 | 982 | 966 | 977 | +1.24% | 3,558,500 | 7032億7486万 | +0.93% | 9.56 | 0.91 |
| 11/22 | 958 | 968 | 952 | 965 | +0.52% | 2,084,200 | 6946億3688万 | -0.31% | 9.44 | 0.9 |
| 11/21 | 964 | 969 | 957 | 960 | -0.31% | 2,758,600 | 6910億3773万 | -0.93% | 9.39 | 0.9 |
| 11/20 | 964 | 978 | 963 | 963 | -0.21% | 2,043,900 | 6931億9722万 | -0.72% | 9.42 | 0.9 |
| 11/19 | 957 | 968 | 955 | 965 | +1.37% | 1,534,200 | 6946億3688万 | -0.62% | 9.44 | 0.9 |
| 11/18 | 954 | 957 | 946 | 952 | -0.52% | 2,405,400 | 6852億7908万 | -2.06% | 9.31 | 0.89 |
| 11/15 | 972 | 972 | 954 | 957 | -1.03% | 2,145,600 | 6888億7824万 | -1.75% | 9.36 | 0.9 |
| 11/14 | 963 | 973 | 959 | 967 | +0.73% | 2,006,500 | 6960億7655万 | -0.82% | 9.46 | 0.91 |
| 11/13 | 959 | 968 | 953 | 960 | -0.41% | 3,035,700 | 6910億3773万 | -1.74% | 9.39 | 0.9 |
| 11/12 | 966 | 970 | 957 | 964 | +0.21% | 1,935,100 | 6939億1705万 | -1.53% | 9.43 | 0.9 |
| 11/11 | 969 | 978 | 957 | 962 | -1.23% | 2,401,900 | 6924億7739万 | -1.84% | 9.41 | 0.9 |
| 11/08 | 993 | 998 | 970 | 974 | -1.22% | 2,485,700 | 7011億1536万 | -0.81% | 9.53 | 0.91 |
| 11/07 | 981 | 1,000 | 978 | 986 | +0.31% | 2,675,400 | 7097億5334万 | +0.41% | 9.65 | 0.92 |
| 11/06 | 977 | 990 | 950 | 983 | +3.69% | 5,935,500 | 7075億9384万 | 0% | 9.62 | 0.92 |
| 11/05 | 974 | 976 | 948 | 948 | -1.15% | 2,123,900 | 6823億9976万 | -3.56% | 9.28 | 0.89 |
| 11/01 | 953 | 966 | 949 | 959 | -0.93% | 1,888,100 | 6903億1790万 | -2.84% | 9.38 | 0.9 |
| 10/31 | 972 | 977 | 963 | 968 | 0% | 1,729,100 | 6967億9638万 | -2.22% | 9.47 | 0.91 |
| 10/30 | 966 | 979 | 964 | 968 | -0.1% | 3,587,600 | 6967億9638万 | -2.42% | 9.47 | 0.91 |
| 10/29 | 965 | 976 | 962 | 969 | -0.31% | 1,810,700 | 6975億1621万 | -2.52% | 9.48 | 0.91 |
| 10/28 | 964 | 981 | 962 | 972 | +0.83% | 1,620,300 | 6996億7570万 | -2.21% | 9.51 | 0.91 |
| 10/25 | 971 | 974 | 964 | 964 | -1.13% | 1,544,300 | 6939億1705万 | -3.12% | 9.43 | 0.9 |
| 10/24 | 967 | 977 | 961 | 975 | -0.31% | 1,937,900 | 7018億3519万 | -2.01% | 9.54 | 0.91 |
| 10/23 | 972 | 990 | 972 | 978 | +0.72% | 1,510,100 | 7039億9469万 | -1.61% | 9.57 | 0.92 |
| 10/22 | 980 | 981 | 964 | 971 | -1.42% | 2,334,700 | 6989億5587万 | -2.22% | 9.5 | 0.91 |
| 10/21 | 988 | 996 | 983 | 985 | -0.3% | 1,333,400 | 7090億3350万 | -0.81% | 9.64 | 0.92 |
| 10/18 | 999 | 1,004 | 988 | 988 | -1.1% | 1,742,100 | 7111億9300万 | -0.3% | 9.67 | 0.92 |
| 10/17 | 999 | 1,014 | 991 | 999 | +1.52% | 2,008,200 | 7191億1114万 | +0.71% | 9.77 | 0.94 |
| 10/16 | 970 | 994 | 967 | 984 | +0.61% | 2,472,800 | 7083億1367万 | -0.81% | 9.63 | 0.92 |
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 | 1,081 10/1 | 725 3/25 | 25,721,300 10/1 | 5765億4627万 | 4646億245万 | +5.95% 12/30 | -10.72% 2/4 |
| 2015年 3月期 | 887 11/14 | 628 10/17 | 16,432,100 11/4 | 5684億1707万 | 4024億4185万 | +21.49% 11/14 | -13.55% 10/17 |
| 2016年 3月期 | 1,016 7/7 | 604 2/12 | 10,725,100 1/29 | 6510億8426万 | 3870億6190万 | +13.01% 2/1 | -14.66% 8/25 |
| 2017年 3月期 | 825 4/25 | 528 10/12 10/5 | 10,848,600 11/9 | 5286億8555万 | 3383億5875万 | +12.65% 11/14 | -12.19% 6/24 |
| 2018年 3月期 | 914 1/24 | 590 4/6 | 7,606,400 5/15 | 5857億1951万 | 3780億9027万 | +10.61% 5/1 | -9.44% 2/9 |
| 2019年 3月期 | 878 5/1 | 501 12/25 | 44,201,000 10/30 | 5626億4959万 | 3606億3531万 | +7.68% 9/21 | -15.71% 12/25 |
| 2020年 3月期 | 810 2/6 | 425 3/23 3/19 | 11,132,700 3/17 | 5830億6308万 | 3059億2816万 | +7.77% 4/30 | -35.68% 3/19 |
| 2021年 3月期 | 708 2/25 | 399 8/3 | 14,076,400 11/10 | 5096億4032万 | 2872億1255万 | +16.61% 2/12 | -16.68% 7/10 |
| 2022年 3月期 | 746 6/10 6/9 | 564 4/21 | 39,668,900 5/27 | 5369億9390万 | 4059億8466万 | +13.16% 6/9 | -9.31% 11/29 |
| 2023年 3月期 | 812 10/11 | 596 1/17 | 6,748,300 5/31 | 5845億275万 | 4290億1926万 | +6.39% 6/23 | -10.39% 12/28 |
| 2024年 3月期 | 1,267 3/29 | 625 4/6 | 11,437,700 5/11 | 9120億2584万 | 4498億9435万 | +16.66% 3/27 | -9.19% 10/4 |
| 最新 | 970 2025/3/14 | 2,775,100 | 6982億3604万 | -1.62% 986 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/03/14 vs 2024/12/30
- 0%（1倍）
- 過去安値
399円（2020/08/03） - 143%（2.43倍）
970円（3/14）