株価チャート
株価
5/9
- 前日 (5/8)
- 125,300
- 始値
- 125,400
- 高値
- 126,000
- 安値
- 124,900
- 終値 +0.56%
- 126,000
- 出来高 +90.91%
- 4,748
乖離率
- 株価（5日）
移動平均値 - -0.27%
126,340 - 株価（25日）
移動平均値 - +0.5%
125,372 - 出来高（5日）
移動平均値 - +45.02%
3,274
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 | 125,400 | 126,000 | 124,900 | 126,000 | +0.56% | 4,748 | - | +0.5% | - | - |
| 05/08 | 126,500 | 126,500 | 125,300 | 125,300 | -0.71% | 2,487 | - | -0.01% | - | - |
| 05/07 | 128,000 | 128,000 | 125,800 | 126,200 | -1.1% | 3,888 | - | +0.76% | - | - |
| 05/02 | 126,800 | 128,000 | 126,700 | 127,600 | +0.79% | 2,762 | - | +1.87% | - | - |
| 05/01 | 125,000 | 126,600 | 124,700 | 126,600 | +1.28% | 2,484 | - | +1.12% | - | - |
| 04/30 | 124,600 | 125,100 | 124,000 | 125,000 | +0.16% | 3,078 | - | -0.12% | - | - |
| 04/28 | 124,700 | 125,200 | 124,300 | 124,800 | +0.08% | 2,600 | - | -0.28% | - | - |
| 04/25 | 125,500 | 125,600 | 124,300 | 124,700 | -0.24% | 2,649 | - | -0.35% | - | - |
| 04/24 | 126,500 | 126,500 | 124,900 | 125,000 | -1.34% | 2,384 | - | -0.09% | - | - |
| 04/23 | 127,700 | 127,700 | 126,500 | 126,700 | -0.63% | 3,036 | - | +1.3% | - | - |
| 04/22 | 126,500 | 127,500 | 126,300 | 127,500 | +0.63% | 3,095 | - | +2.02% | - | - |
| 04/21 | 126,500 | 126,800 | 126,000 | 126,700 | +0.32% | 1,473 | - | +1.52% | - | - |
| 04/18 | 126,100 | 126,800 | 125,900 | 126,300 | +0.16% | 2,109 | - | +1.3% | - | - |
| 04/17 | 126,100 | 126,400 | 125,500 | 126,100 | 0% | 2,122 | - | +1.24% | - | - |
| 04/16 | 125,500 | 126,100 | 125,000 | 126,100 | +0.48% | 1,961 | - | +1.37% | - | - |
| 04/15 | 126,000 | 126,500 | 125,300 | 125,500 | -0.32% | 2,625 | - | +1.02% | - | - |
| 04/14 | 126,400 | 126,800 | 125,900 | 125,900 | -0.08% | 2,058 | - | +1.47% | - | - |
| 04/11 | 124,200 | 126,500 | 124,200 | 126,000 | +0.24% | 3,687 | - | +1.67% | - | - |
| 04/10 | 123,100 | 126,700 | 122,900 | 125,700 | +2.11% | 5,868 | - | +1.5% | - | - |
| 04/09 | 122,000 | 123,800 | 122,000 | 123,100 | -0.32% | 3,448 | - | -0.53% | - | - |
| 04/08 | 122,400 | 125,000 | 122,400 | 123,500 | +1.81% | 6,637 | - | -0.24% | - | - |
| 04/07 | 122,000 | 123,800 | 120,900 | 121,300 | -2.57% | 7,602 | - | -2.09% | - | - |
| 04/04 | 123,800 | 124,600 | 123,500 | 124,500 | +0.08% | 4,519 | - | +0.17% | - | - |
| 04/03 | 123,000 | 124,600 | 123,000 | 124,400 | +0.48% | 4,733 | - | +0.04% | - | - |
| 04/02 | 125,900 | 126,300 | 123,300 | 123,800 | -0.56% | 4,834 | - | -0.48% | - | - |
| 04/01 | 125,000 | 125,100 | 124,000 | 124,500 | +0.57% | 2,931 | - | +0.05% | - | - |
| 03/31 | 125,000 | 125,500 | 123,800 | 123,800 | -1.98% | 5,044 | - | -0.5% | - | - |
| 03/28 | 125,600 | 126,300 | 125,000 | 126,300 | +0.24% | 3,537 | - | +1.5% | - | - |
| 03/27 | 125,000 | 126,200 | 125,000 | 126,000 | +0.4% | 3,900 | - | +1.33% | - | - |
| 03/26 | 125,300 | 125,500 | 124,700 | 125,500 | +0.24% | 2,696 | - | +1% | - | - |
| 03/25 | 125,300 | 126,000 | 124,900 | 125,200 | +0.64% | 4,864 | - | +0.81% | - | - |
| 03/24 | 123,800 | 124,900 | 123,700 | 124,400 | +0.4% | 2,910 | - | +0.2% | - | - |
| 03/21 | 123,700 | 124,000 | 122,800 | 123,900 | -0.08% | 7,780 | - | -0.18% | - | - |
| 03/19 | 123,600 | 124,200 | 123,400 | 124,000 | -0.24% | 3,792 | - | -0.06% | - | - |
| 03/18 | 123,100 | 124,300 | 123,100 | 124,300 | +0.73% | 3,819 | - | +0.25% | - | - |
| 03/17 | 124,000 | 124,000 | 122,800 | 123,400 | -0.16% | 3,614 | - | -0.43% | - | - |
| 03/14 | 122,800 | 123,700 | 122,700 | 123,600 | +0.41% | 5,818 | - | -0.28% | - | - |
| 03/13 | 122,000 | 123,700 | 122,000 | 123,100 | +0.74% | 4,006 | - | -0.67% | - | - |
| 03/12 | 122,400 | 122,400 | 121,400 | 122,200 | +0.16% | 3,987 | - | -1.41% | - | - |
| 03/11 | 121,500 | 122,500 | 121,500 | 122,000 | +0.41% | 4,300 | - | -1.6% | - | - |
| 03/10 | 123,000 | 123,000 | 121,500 | 121,500 | -0.65% | 3,154 | - | -2.11% | - | - |
| 03/07 | 123,900 | 124,000 | 122,300 | 122,300 | -1.13% | 3,784 | - | -1.57% | - | - |
| 03/06 | 123,200 | 124,200 | 123,200 | 123,700 | +0.16% | 2,559 | - | -0.57% | - | - |
| 03/05 | 124,800 | 124,900 | 123,500 | 123,500 | -0.64% | 3,661 | - | -0.81% | - | - |
| 03/04 | 126,200 | 126,500 | 124,100 | 124,300 | -1.04% | 4,212 | - | -0.25% | - | - |
| 03/03 | 127,800 | 127,800 | 125,600 | 125,600 | -4.49% | 6,618 | - | +0.79% | - | - |
| 02/28 | 125,300 | 131,500 | 125,300 | 131,500 | +4.45% | 13,710 | - | +5.6% | - | - |
| 02/27 | 125,600 | 126,200 | 124,600 | 125,900 | +0.24% | 5,329 | - | +1.36% | - | - |
| 02/26 | 126,300 | 126,300 | 124,700 | 125,600 | +0.64% | 4,469 | - | +1.2% | - | - |
| 02/25 | 124,100 | 125,300 | 124,100 | 124,800 | +0.56% | 4,161 | - | +0.62% | - | - |
| 02/21 | 124,200 | 124,500 | 123,800 | 124,100 | -0.08% | 3,081 | - | +0.09% | - | - |
| 02/20 | 124,200 | 124,300 | 123,700 | 124,200 | +0.08% | 2,531 | - | +0.19% | - | - |
| 02/19 | 123,900 | 124,300 | 123,500 | 124,100 | +0.4% | 2,733 | - | +0.14% | - | - |
| 02/18 | 123,900 | 123,900 | 123,200 | 123,600 | -0.32% | 3,525 | - | -0.26% | - | - |
| 02/17 | 124,000 | 124,400 | 123,400 | 124,000 | -0.24% | 3,357 | - | +0.02% | - | - |
| 02/14 | 123,700 | 124,400 | 123,500 | 124,300 | +0.65% | 3,425 | - | +0.23% | - | - |
| 02/13 | 122,800 | 123,500 | 122,500 | 123,500 | +0.65% | 3,114 | - | -0.45% | - | - |
| 02/12 | 122,300 | 122,900 | 122,300 | 122,700 | +0.49% | 2,192 | - | -1.18% | - | - |
| 02/10 | 123,000 | 123,200 | 121,900 | 122,100 | -0.57% | 4,475 | - | -1.8% | - | - |
| 02/07 | 123,500 | 123,600 | 122,800 | 122,800 | -0.73% | 3,851 | - | -1.38% | - | - |
| 02/06 | 123,200 | 123,700 | 123,000 | 123,700 | +0.41% | 3,821 | - | -0.8% | - | - |
| 02/05 | 123,000 | 123,800 | 123,000 | 123,200 | -0.16% | 5,480 | - | -1.29% | - | - |
| 02/04 | 123,400 | 124,100 | 122,900 | 123,400 | +0.08% | 4,376 | - | -1.17% | - | - |
| 02/03 | 124,500 | 125,200 | 122,900 | 123,300 | -1.67% | 6,363 | - | -1.31% | - | - |
| 01/31 | 124,600 | 126,200 | 124,300 | 125,400 | +0.56% | 5,823 | - | +0.34% | - | - |
| 01/30 | 125,400 | 125,600 | 123,900 | 124,700 | -1.27% | 8,822 | - | -0.17% | - | - |
| 01/29 | 125,600 | 127,000 | 125,600 | 126,300 | +0.24% | 16,092 | - | +1.17% | - | - |
| 01/28 | 126,000 | 127,400 | 126,000 | 126,000 | -0.08% | 5,658 | - | +1.04% | - | - |
| 01/27 | 125,000 | 126,400 | 124,900 | 126,100 | +1.29% | 3,207 | - | +1.2% | - | - |
| 01/24 | 123,500 | 125,100 | 123,500 | 124,500 | +0.81% | 3,589 | - | -0.02% | - | - |
| 01/23 | 123,400 | 123,600 | 122,900 | 123,500 | +0.08% | 3,026 | - | -0.82% | - | - |
| 01/22 | 123,900 | 124,000 | 123,400 | 123,400 | -0.08% | 2,950 | - | -0.92% | - | - |
| 01/21 | 123,800 | 124,100 | 123,500 | 123,500 | -0.16% | 2,517 | - | -0.87% | - | - |
| 01/20 | 123,600 | 124,000 | 123,400 | 123,700 | +0.08% | 2,888 | - | -0.73% | - | - |
| 01/17 | 123,200 | 124,000 | 122,800 | 123,600 | 0% | 4,808 | - | -0.84% | - | - |
| 01/16 | 123,300 | 123,800 | 123,100 | 123,600 | +0.32% | 3,193 | - | -0.89% | - | - |
| 01/15 | 123,800 | 124,100 | 122,900 | 123,200 | -0.48% | 5,233 | - | -1.26% | - | - |
| 01/14 | 125,800 | 125,800 | 123,800 | 123,800 | -0.96% | 5,030 | - | -0.86% | - | - |
| 01/10 | 125,200 | 125,400 | 124,700 | 125,000 | -0.16% | 2,736 | - | +0.01% | - | - |
| 01/09 | 125,200 | 125,500 | 124,700 | 125,200 | -0.16% | 3,636 | - | +0.14% | - | - |
| 01/08 | 126,300 | 126,900 | 125,400 | 125,400 | -0.56% | 4,172 | - | +0.28% | - | - |
| 01/07 | 127,400 | 127,600 | 126,100 | 126,100 | -0.71% | 5,935 | - | +0.77% | - | - |
| 01/06 | 127,500 | 128,100 | 127,000 | 127,000 | +0.24% | 5,294 | - | +1.46% | - | - |
| 2024 | ||||||||||
| 12/30 | 127,400 | 128,000 | 126,700 | 126,700 | -0.31% | 4,885 | - | +1.23% | - | - |
| 12/27 | 127,500 | 127,600 | 126,300 | 127,100 | +0.55% | 3,046 | - | +1.54% | - | - |
| 12/26 | 124,700 | 126,400 | 124,700 | 126,400 | +1.36% | 4,491 | - | +0.99% | - | - |
| 12/25 | 125,000 | 125,300 | 124,300 | 124,700 | -0.32% | 2,283 | - | -0.36% | - | - |
| 12/24 | 124,600 | 125,400 | 124,300 | 125,100 | +0.48% | 3,318 | - | -0.11% | - | - |
| 12/23 | 124,100 | 124,600 | 124,000 | 124,500 | +0.57% | 3,974 | - | -0.66% | - | - |
| 12/20 | 123,100 | 124,100 | 123,100 | 123,800 | +0.9% | 6,393 | - | -1.28% | - | - |
| 12/19 | 122,900 | 123,600 | 122,700 | 122,700 | -0.24% | 3,755 | - | -2.23% | - | - |
| 12/18 | 123,200 | 123,900 | 123,000 | 123,000 | -0.32% | 4,470 | - | -2.06% | - | - |
| 12/17 | 123,600 | 124,000 | 123,200 | 123,400 | -0.56% | 4,658 | - | -1.84% | - | - |
| 12/16 | 124,100 | 124,300 | 123,500 | 124,100 | -0.24% | 5,009 | - | -1.37% | - | - |
| 12/13 | 124,300 | 124,800 | 124,000 | 124,400 | +0.08% | 7,019 | - | -1.21% | - | - |
| 12/12 | 124,300 | 124,600 | 123,900 | 124,300 | 0% | 3,917 | - | -1.33% | - | - |
| 12/11 | 124,000 | 124,700 | 124,000 | 124,300 | +0.16% | 3,759 | - | -1.41% | - | - |
| 12/10 | 124,800 | 124,800 | 124,100 | 124,100 | -0.56% | 3,294 | - | -1.74% | - | - |
| 12/09 | 125,000 | 125,000 | 124,100 | 124,800 | -0.24% | 5,697 | - | -1.29% | - | - |
| 12/06 | 125,200 | 125,400 | 124,800 | 125,100 | -0.08% | 3,944 | - | -1.14% | - | - |
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 1月期 | 145,000 12/27 | 111,000 11/22 | 193,634 11/22 | - | - | +22.79% 12/27 | -5.08% 3/11 |
| 2015年 1月期 | 181,000 3/6 3/2 | 130,100 10/16 | 31,011 2/13 | 1973億2620万 | 1235億9500万 | +14.66% 12/1 | -9.92% 2/4 |
| 2016年 1月期 | 151,500 8/3 | 109,700 6/27 | 52,746 2/9 | 1651億6530万 | 1436億4852万 | +8.72% 3/22 | -17.26% 6/27 |
| 2017年 1月期 | 134,000 9/30 | 119,300 7/18 | 96,821 2/23 | 1754億6857万 | 1951億6430万 | +4.25% 2/21 | -4.56% 2/2 |
| 2018年 1月期 | 130,200 7/9 | 110,300 3/26 | 38,683 9/28 | 2314億1057万 | 1960億4137万 | +5.42% 5/21 | -5.92% 2/6 |
| 2019年 1月期 | 144,400 7/26 | 116,700 9/10 | 9,537 7/29 | 2566億4890万 | 2074億1639万 | +3.54% 1/28 | -4% 8/21 |
| 2020年 1月期 | 158,400 10/25 | 69,600 3/19 | 32,485 9/4 | 2967億3341万 | 1303億8286万 | +13.03% 5/11 | -44.3% 3/19 |
| 2021年 1月期 | 169,600 7/7 | 104,100 8/3 | 22,794 7/29 | 3177億1456万 | 1950億1229万 | +9.33% 2/16 | -6.06% 8/17 |
| 2022年 1月期 | 163,700 1/4 | 137,800 1/21 | 43,828 8/18 | 3346億7924万 | - | +4.59% 3/22 | -9.21% 1/20 |
| 2023年 1月期 | 163,600 11/11 | 139,600 3/20 | 37,840 7/28 | - | - | +5.07% 4/11 | -7.31% 1/17 |
| 2024年 1月期 | 150,400 8/2 | 128,900 7/31 | 18,351 1/29 | - | - | +4.67% 3/22 | -6% 8/5 |
| 2025年 1月期 | 136,000 8/29 | 122,700 12/19 | 16,092 1/29 | - | - | +5.6% 2/28 | -2.71% 10/24 |
| 最新 | 126,000 2025/5/9 | 4,748 | 2576億284万 | +0.5% 125,372 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/05/09 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
69,600円（2020/03/19） - 81%（1.81倍）
126,000円（5/9）