株価チャート
株価
5/23
- 前日 (5/22)
- 1,952
- 始値
- 1,960
- 高値
- 1,999
- 安値
- 1,954
- 終値 +1.13%
- 1,974
- 出来高 -3.39%
- 11,400
乖離率
- 株価（5日）
移動平均値 - -1.6%
2,006 - 株価（25日）
移動平均値 - -0.2%
1,978 - 出来高（5日）
移動平均値 - -24.9%
15,180
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 1,960 | 1,999 | 1,954 | 1,974 | +1.13% | 11,400 | 543億8424万 | -0.2% | 13.01 | 2.36 |
| 05/22 | 1,950 | 1,973 | 1,950 | 1,952 | -1.86% | 11,800 | 537億7814万 | -1.16% | 12.86 | 2.33 |
| 05/21 | 2,029 | 2,035 | 1,980 | 1,989 | -1.92% | 13,800 | 547億9750万 | +0.86% | 13.11 | 2.38 |
| 05/20 | 2,089 | 2,096 | 2,027 | 2,028 | -2.92% | 23,200 | 558億7196万 | +3.05% | 13.37 | 2.43 |
| 05/19 | 2,113 | 2,135 | 2,075 | 2,089 | -1.14% | 15,700 | 575億5253万 | +6.53% | 13.77 | 2.5 |
| 05/16 | 2,052 | 2,119 | 2,042 | 2,113 | +2.72% | 21,400 | 582億1373万 | +8.53% | 13.93 | 2.53 |
| 05/15 | 2,038 | 2,086 | 2,012 | 2,057 | -0.53% | 107,700 | 566億7092万 | +6.41% | 13.56 | 2.46 |
| 05/14 | 2,011 | 2,068 | 2,002 | 2,068 | +3.3% | 48,800 | 569億7397万 | +7.82% | 13.63 | 2.47 |
| 05/13 | 1,979 | 2,013 | 1,969 | 2,002 | +1.16% | 24,200 | 551億5565万 | +4.87% | 13.19 | 2.39 |
| 05/12 | 2,026 | 2,040 | 1,906 | 1,979 | +3.83% | 44,500 | 545億2200万 | +3.88% | 13.04 | 2.37 |
| 05/09 | 1,912 | 1,992 | 1,865 | 1,906 | -0.16% | 67,900 | 525億1082万 | +0.16% | 12.56 | 2.28 |
| 05/08 | 1,916 | 1,930 | 1,870 | 1,909 | +0.1% | 32,700 | 525億9348万 | +0.26% | 12.58 | 2.28 |
| 05/07 | 1,898 | 1,950 | 1,888 | 1,907 | -1.6% | 61,500 | 525億3838万 | 0% | 12.57 | 2.28 |
| 05/02 | 1,960 | 1,964 | 1,914 | 1,938 | -0.67% | 13,600 | 533億9243万 | +1.25% | 12.77 | 2.32 |
| 05/01 | 1,964 | 1,964 | 1,938 | 1,951 | -0.26% | 12,400 | 537億5059万 | +1.61% | 12.86 | 2.33 |
| 04/30 | 1,960 | 1,978 | 1,952 | 1,956 | -0.81% | 11,000 | 538億8834万 | +1.66% | 12.89 | 2.34 |
| 04/28 | 1,961 | 1,978 | 1,934 | 1,972 | +0.56% | 21,600 | 543億2914万 | +2.23% | 13 | 2.36 |
| 04/25 | 1,954 | 1,966 | 1,945 | 1,961 | 0% | 9,300 | 540億2609万 | +1.55% | 12.92 | 2.35 |
| 04/24 | 1,985 | 1,994 | 1,945 | 1,961 | -1.01% | 10,400 | 540億2609万 | +1.4% | 12.92 | 2.35 |
| 04/23 | 2,021 | 2,022 | 1,967 | 1,981 | -0.95% | 14,000 | 545億7710万 | +2.22% | 13.06 | 2.37 |
| 04/22 | 1,999 | 2,014 | 1,990 | 2,000 | +1.52% | 14,100 | 551億55万 | +3.09% | 13.18 | 2.39 |
| 04/21 | 1,946 | 1,987 | 1,943 | 1,970 | -0.45% | 10,700 | 542億7404万 | +1.44% | 12.98 | 2.36 |
| 04/18 | 1,936 | 1,979 | 1,934 | 1,979 | +3.67% | 9,300 | 545億2200万 | +1.8% | 13.04 | 2.37 |
| 04/17 | 1,888 | 1,926 | 1,888 | 1,909 | +1.11% | 4,000 | 525億9348万 | -1.9% | 12.58 | 2.28 |
| 04/16 | 1,900 | 1,910 | 1,885 | 1,888 | -1.1% | 10,200 | 520億1492万 | -3.28% | 12.44 | 2.26 |
| 04/15 | 1,900 | 1,920 | 1,891 | 1,909 | +1.22% | 9,800 | 525億9348万 | -2.5% | 12.58 | 2.28 |
| 04/14 | 1,897 | 1,897 | 1,867 | 1,886 | +0.69% | 10,500 | 519億5982万 | -3.97% | 12.43 | 2.26 |
| 04/11 | 1,834 | 1,886 | 1,794 | 1,873 | +0.81% | 25,900 | 516億167万 | -4.97% | 12.34 | 2.24 |
| 04/10 | 1,816 | 1,858 | 1,799 | 1,858 | +6.9% | 18,200 | 511億8841万 | -6.11% | 12.24 | 2.22 |
| 04/09 | 1,744 | 1,774 | 1,702 | 1,738 | -1.42% | 36,400 | 478億8238万 | -12.53% | 11.45 | 2.08 |
| 04/08 | 1,735 | 1,793 | 1,715 | 1,763 | +4.01% | 26,300 | 485億7114万 | -11.81% | 11.62 | 2.11 |
| 04/07 | 1,700 | 1,754 | 1,674 | 1,695 | -7.53% | 27,800 | 466億9772万 | -15.71% | 11.17 | 2.03 |
| 04/04 | 1,876 | 1,876 | 1,805 | 1,833 | -3.88% | 33,500 | 504億9965万 | -9.53% | 12.08 | 2.19 |
| 04/03 | 1,888 | 1,922 | 1,870 | 1,907 | -0.47% | 19,500 | 525億3838万 | -6.24% | 12.57 | 2.28 |
| 04/02 | 1,961 | 1,974 | 1,909 | 1,916 | -1.74% | 30,000 | 527億8633万 | -5.99% | 12.63 | 2.29 |
| 04/01 | 1,986 | 2,005 | 1,950 | 1,950 | -0.86% | 27,100 | 537億2304万 | -4.51% | 12.85 | 2.33 |
| 03/31 | 2,062 | 2,062 | 1,967 | 1,967 | -5.43% | 25,100 | 541億9139万 | -3.81% | 13.81 | 2.35 |
| 03/28 | 2,066 | 2,093 | 2,063 | 2,080 | -0.62% | 27,700 | 573億457万 | +1.56% | 14.61 | 2.49 |
| 03/27 | 2,053 | 2,093 | 2,053 | 2,093 | +1.45% | 87,200 | 576億6273万 | +2.25% | 14.7 | 2.5 |
| 03/26 | 2,066 | 2,066 | 2,037 | 2,063 | 0% | 35,700 | 568億3622万 | +0.88% | 14.49 | 2.47 |
| 03/25 | 2,050 | 2,086 | 2,050 | 2,063 | +1.13% | 30,200 | 568億3622万 | +0.88% | 14.49 | 2.47 |
| 03/24 | 2,050 | 2,053 | 2,040 | 2,040 | +0.59% | 23,100 | 562億256万 | -0.24% | 14.33 | 2.44 |
| 03/21 | 2,035 | 2,050 | 2,020 | 2,028 | -1.22% | 26,500 | 558億7196万 | -0.98% | 14.24 | 2.43 |
| 03/19 | 2,037 | 2,073 | 2,035 | 2,053 | +0.49% | 44,900 | 565億6072万 | +0.15% | 14.42 | 2.46 |
| 03/18 | 2,045 | 2,060 | 2,031 | 2,043 | -0.05% | 32,900 | 562億8521万 | -0.44% | 14.35 | 2.44 |
| 03/17 | 2,033 | 2,045 | 2,017 | 2,044 | +1.19% | 32,700 | 563億1276万 | -0.68% | 14.35 | 2.44 |
| 03/14 | 2,020 | 2,044 | 2,012 | 2,020 | -0.64% | 36,300 | 556億5156万 | -2.18% | 14.18 | 2.42 |
| 03/13 | 2,055 | 2,059 | 2,021 | 2,033 | -1.17% | 18,400 | 560億971万 | -1.98% | 14.28 | 2.43 |
| 03/12 | 2,048 | 2,073 | 2,046 | 2,057 | +1.23% | 15,800 | 566億7092万 | -1.06% | 14.44 | 2.46 |
| 03/11 | 2,021 | 2,050 | 1,996 | 2,032 | -1.17% | 17,000 | 559億8216万 | -2.68% | 14.27 | 2.43 |
| 03/10 | 2,062 | 2,070 | 2,056 | 2,056 | -0.24% | 10,100 | 566億4337万 | -2.05% | 14.44 | 2.46 |
| 03/07 | 2,077 | 2,080 | 2,057 | 2,061 | -1.01% | 18,000 | 567億8112万 | -2.23% | 14.47 | 2.46 |
| 03/06 | 2,081 | 2,085 | 2,060 | 2,082 | +1.07% | 19,300 | 573億5967万 | -1.7% | 14.62 | 2.49 |
| 03/05 | 2,082 | 2,082 | 2,051 | 2,060 | +0.64% | 9,200 | 567億5357万 | -3.15% | 14.47 | 2.46 |
| 03/04 | 2,060 | 2,060 | 2,045 | 2,047 | -0.63% | 6,400 | 563億9541万 | -4.12% | 14.37 | 2.45 |
| 03/03 | 2,076 | 2,087 | 2,050 | 2,060 | -0.34% | 15,500 | 567億5357万 | -3.83% | 14.47 | 2.46 |
| 02/28 | 2,022 | 2,067 | 2,020 | 2,067 | +2.53% | 29,000 | 569億4642万 | -3.82% | 14.52 | 2.47 |
| 02/27 | 2,019 | 2,026 | 1,995 | 2,016 | +0.05% | 27,500 | 555億4136万 | -6.58% | 14.16 | 2.41 |
| 02/26 | 2,027 | 2,033 | 2,005 | 2,015 | -0.25% | 11,000 | 555億1381万 | -7.06% | 14.15 | 2.41 |
| 02/25 | 2,026 | 2,035 | 2,006 | 2,020 | -0.2% | 16,400 | 556億5156万 | -7.21% | 14.18 | 2.42 |
| 02/21 | 2,050 | 2,050 | 2,005 | 2,024 | -0.83% | 19,500 | 557億6176万 | -7.41% | 14.21 | 2.42 |
| 02/20 | 2,052 | 2,081 | 2,032 | 2,041 | -0.44% | 25,500 | 562億3011万 | -6.97% | 14.33 | 2.44 |
| 02/19 | 2,060 | 2,070 | 2,048 | 2,050 | -0.53% | 8,900 | 564億7806万 | -6.86% | 14.4 | 2.45 |
| 02/18 | 2,045 | 2,079 | 2,041 | 2,061 | +0.59% | 21,400 | 567億8112万 | -6.66% | 14.47 | 2.46 |
| 02/17 | 2,063 | 2,063 | 2,027 | 2,049 | -1.06% | 25,000 | 564億5051万 | -7.49% | 14.39 | 2.45 |
| 02/14 | 2,090 | 2,095 | 2,071 | 2,071 | -1.76% | 17,100 | 570億5662万 | -6.75% | 14.54 | 2.48 |
| 02/13 | 2,092 | 2,108 | 2,092 | 2,108 | +0.76% | 12,500 | 580億7598万 | -5.39% | 14.8 | 2.52 |
| 02/12 | 2,123 | 2,128 | 2,078 | 2,092 | -0.43% | 21,600 | 576億3518万 | -6.31% | 14.69 | 2.5 |
| 02/10 | 2,163 | 2,180 | 2,093 | 2,101 | -3.62% | 39,800 | 578億8313万 | -6.12% | 14.75 | 2.51 |
| 02/07 | 2,221 | 2,230 | 2,176 | 2,180 | -2.24% | 27,800 | 600億5960万 | -2.94% | 15.31 | 2.61 |
| 02/06 | 2,255 | 2,280 | 2,221 | 2,230 | -0.4% | 26,200 | 614億3711万 | -1.02% | 15.66 | 2.67 |
| 02/05 | 2,156 | 2,254 | 2,156 | 2,239 | +3.85% | 68,500 | 616億8507万 | -0.75% | 15.72 | 2.68 |
| 02/04 | 2,226 | 2,256 | 2,140 | 2,156 | -5.27% | 80,100 | 593億9839万 | -4.47% | 15.14 | 2.58 |
| 02/03 | 2,307 | 2,307 | 2,276 | 2,276 | -1.34% | 22,500 | 627億443万 | +0.62% | 15.98 | 2.72 |
| 01/31 | 2,275 | 2,311 | 2,275 | 2,307 | +0.96% | 6,500 | 635億5849万 | +1.99% | 16.2 | 2.76 |
| 01/30 | 2,297 | 2,301 | 2,269 | 2,285 | -0.7% | 15,300 | 629億5238万 | +1.02% | 16.05 | 2.73 |
| 01/29 | 2,343 | 2,343 | 2,299 | 2,301 | -0.86% | 10,400 | 633億9318万 | +1.77% | 16.16 | 2.75 |
| 01/28 | 2,245 | 2,335 | 2,240 | 2,321 | +3.2% | 27,300 | 639億4419万 | +2.74% | 16.3 | 2.78 |
| 01/27 | 2,240 | 2,265 | 2,239 | 2,249 | +0.9% | 15,000 | 619億6057万 | -0.35% | 15.79 | 2.69 |
| 01/24 | 2,240 | 2,252 | 2,229 | 2,229 | -0.49% | 13,800 | 614億956万 | -1.28% | 15.65 | 2.67 |
| 01/23 | 2,265 | 2,276 | 2,231 | 2,240 | -1.67% | 17,300 | 617億1262万 | -0.88% | 15.73 | 2.68 |
| 01/22 | 2,280 | 2,292 | 2,268 | 2,278 | -0.09% | 11,600 | 627億5953万 | +0.8% | 16 | 2.72 |
| 01/21 | 2,286 | 2,295 | 2,255 | 2,280 | +1.51% | 18,800 | 628億1463万 | +0.84% | 16.01 | 2.73 |
| 01/20 | 2,240 | 2,272 | 2,235 | 2,246 | +0.76% | 28,200 | 618億7792万 | -0.58% | 15.77 | 2.69 |
| 01/17 | 2,240 | 2,256 | 2,229 | 2,229 | -0.49% | 24,300 | 614億956万 | -1.28% | 15.65 | 2.67 |
| 01/16 | 2,213 | 2,256 | 2,213 | 2,240 | +1.22% | 30,100 | 617億1262万 | -0.75% | 15.73 | 2.68 |
| 01/15 | 2,206 | 2,239 | 2,192 | 2,213 | -0.18% | 27,200 | 609億6876万 | -1.95% | 15.54 | 2.65 |
| 01/14 | 2,237 | 2,244 | 2,196 | 2,217 | -0.63% | 21,700 | 610億7896万 | -1.73% | 15.57 | 2.65 |
| 01/10 | 2,230 | 2,250 | 2,215 | 2,231 | +0.72% | 20,400 | 614億6467万 | -1.15% | 15.67 | 2.67 |
| 01/09 | 2,240 | 2,247 | 2,204 | 2,215 | -1.12% | 57,100 | 610億2386万 | -1.86% | 15.55 | 2.65 |
| 01/08 | 2,240 | 2,251 | 2,230 | 2,240 | 0% | 9,300 | 617億1262万 | -0.71% | 15.73 | 2.68 |
| 01/07 | 2,209 | 2,268 | 2,209 | 2,240 | +1.59% | 25,400 | 617億1262万 | -0.62% | 15.73 | 2.68 |
| 01/06 | 2,296 | 2,296 | 2,202 | 2,205 | -4.3% | 21,800 | 607億4836万 | -2.13% | 15.48 | 2.64 |
| 2024 | ||||||||||
| 12/30 | 2,378 | 2,378 | 2,281 | 2,304 | -2.54% | 13,000 | 634億7584万 | +2.26% | 16.24 | 2.86 |
| 12/27 | 2,320 | 2,364 | 2,287 | 2,364 | +2.87% | 17,100 | 651億2885万 | +5.21% | 16.66 | 2.93 |
| 12/26 | 2,248 | 2,298 | 2,236 | 2,298 | +1.5% | 25,700 | 633億1053万 | +2.59% | 16.2 | 2.85 |
| 12/25 | 2,282 | 2,282 | 2,235 | 2,264 | -0.48% | 10,500 | 623億7382万 | +1.21% | 15.96 | 2.81 |
| 12/24 | 2,287 | 2,290 | 2,264 | 2,275 | -0.35% | 7,500 | 626億7688万 | +1.79% | 16.03 | 2.82 |
| 12/23 | 2,290 | 2,292 | 2,278 | 2,283 | -0.48% | 7,700 | 628億9728万 | +2.42% | 16.09 | 2.83 |
| 12/20 | 2,287 | 2,298 | 2,268 | 2,294 | +0.66% | 23,500 | 632億33万 | +3.24% | 16.17 | 2.84 |
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 | |
| 2009年 3月期 | 119 714 2/5 | 105 635 3/31 634 3/30 他4件 | 273,000 45,500 3/25 | - | - | +6.47% 2/5 | -5.13% 3/3 |
| 2010年 3月期 | 160 957 3/25 959 3/23 | 102 610 5/13 | 651,000 108,500 7/2 | - | - | +22.87% 7/6 | -12.28% 10/2 |
| 2011年 3月期 | 234 1,405 2/14 | 142 850 3/15 | 921,600 153,600 3/3 | 63億5146万 | 38億4252万 | +20.49% 2/14 | -26.6% 3/15 |
| 2012年 3月期 | 202 1,214 4/28 | 171 1,025 11/11 | 340,200 56,700 4/27 | 54億8802万 | 46億3362万 | +4.15% 2/28 | -8.68% 8/9 |
| 2013年 3月期 | 299 1,795 3/22 | 172 1,030 6/5 | 310,200 51,700 9/25 | 81億1450万 | 46億5623万 | +12.25% 1/15 | -7.25% 6/4 |
| 2014年 3月期 | 585 1,169 1/9 | 242 1,450 4/2 | 1,314,600 219,100 5/23 | 161億313万 | 65億5488万 | +26.58% 5/22 | -12.42% 3/5 |
| 2015年 3月期 | 501 1,001 9/29 | 370 740 5/20 | 219,000 109,500 8/25 | 137億8891万 | 101億9360万 | +9.07% 9/8 | -9.36% 5/20 |
| 2016年 3月期 | 500 999 12/7 999 12/3 | 361 721 2/12 | 151,400 75,700 9/25 | 137億6136万 | 99億3187万 | +11.07% 4/28 | -15.9% 2/12 |
| 2017年 3月期 | 715 1,430 12/16 | 384 768 4/8 | 338,600 169,300 8/2 | 196億9844万 | 105億7930万 | +18.35% 7/29 | -12.27% 8/5 |
| 2018年 3月期 | 963 1,926 2/2 | 632 1,264 4/12 | 501,800 250,900 2/2 | 265億3091万 | 174億1177万 | +13.79% 2/2 | -7.87% 3/5 |
| 2019年 3月期 | 965 1,930 6/19 | 628 1,256 12/25 | 140,200 70,100 10/30 | 265億8601万 | 173億157万 | +12.76% 2/5 | -23.42% 12/25 |
| 2020年 3月期 | 971 1,942 10/31 | 573 1,146 3/10 | 210,000 105,000 1/16 | 267億5131万 | 157億8630万 | +13.11% 3/27 | -25.61% 3/9 |
| 2021年 3月期 | 2,405 4,810 10/29 | 767 1,534 4/6 | 1,064,800 532,400 10/27 | 662億5841万 | 211億3106万 | +34.06% 10/29 | -21.39% 12/7 |
| 2022年 3月期 | 2,545 5,090 3/25 | 1,081 2,161 6/21 | 535,800 267,900 3/18 | 701億1545万 | 297億6807万 | +19.24% 3/2 | -15.26% 1/27 |
| 2023年 3月期 | 2,480 4,960 4/5 | 1,431 2,861 12/28 | 288,000 144,000 10/28 | 683億2468万 | 394億1067万 | +9.77% 2/2 | -13.52% 6/17 |
| 2024年 3月期 | 1,989 2/26 | 1,527 5/31 | 269,300 8/2 | 547億9750万 | 420億6927万 | +10.56% 2/26 | -8.85% 5/31 |
| 2025年 3月期 | 2,378 12/30 | 1,369 8/5 | 332,200 9/26 | 655億1456万 | 377億1633万 | +17.1% 10/7 | -24.81% 8/5 |
| 最新 | 1,974 2025/5/23 | 11,400 | 543億8424万 | -0.2% 1,978 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 145%（2.45倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/05/23 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
102円（2009/05/13） - 1842%（19.42倍）
1,974円（5/23）