株価チャート
株価
5/19
- 前日 (5/16)
- 4,192
- 始値
- 4,227
- 高値
- 4,335
- 安値
- 4,217
- 終値 +3.39%
- 4,334
- 出来高 -29.87%
- 619,600
乖離率
- 株価（5日）
移動平均値 - +0.58%
4,309 - 株価（25日）
移動平均値 - +0.51%
4,312 - 出来高（5日）
移動平均値 - -24.8%
823,900
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 | 4,227 | 4,335 | 4,217 | 4,334 | +3.39% | 619,600 | 3832億7708万 | +0.51% | 69.03 | 4.35 |
| 05/16 | 4,174 | 4,198 | 4,085 | 4,192 | -0.43% | 883,500 | 3707億1931万 | -2.42% | 66.77 | 4.21 |
| 05/15 | 4,443 | 4,466 | 4,079 | 4,210 | -4.51% | 2,154,800 | 3723億1114万 | -1.75% | 67.06 | 4.23 |
| 05/14 | 4,398 | 4,416 | 4,336 | 4,409 | +0.23% | 280,900 | 3899億970万 | +3.38% | 70.23 | 4.43 |
| 05/13 | 4,400 | 4,420 | 4,359 | 4,399 | -0.25% | 180,700 | 3890億2535万 | +3.68% | 70.07 | 4.42 |
| 05/12 | 4,429 | 4,455 | 4,390 | 4,410 | -0.36% | 166,100 | 3899億9813万 | +4.43% | 70.24 | 4.43 |
| 05/09 | 4,396 | 4,444 | 4,375 | 4,426 | +0.68% | 202,000 | 3914億1309万 | +5.28% | 70.5 | 4.44 |
| 05/08 | 4,374 | 4,400 | 4,322 | 4,396 | +0.92% | 152,600 | 3887億6004万 | +5.09% | 70.02 | 4.41 |
| 05/07 | 4,273 | 4,370 | 4,271 | 4,356 | +1.68% | 209,300 | 3852億2265万 | +4.49% | 69.38 | 4.37 |
| 05/02 | 4,275 | 4,287 | 4,235 | 4,284 | -0.51% | 201,200 | 3788億5533万 | +3.08% | 68.24 | 4.3 |
| 05/01 | 4,270 | 4,312 | 4,251 | 4,306 | +0.89% | 170,400 | 3808億90万 | +3.88% | 68.59 | 4.32 |
| 04/30 | 4,295 | 4,295 | 4,247 | 4,268 | -0.86% | 207,800 | 3774億4037万 | +3.29% | 67.98 | 4.29 |
| 04/28 | 4,252 | 4,333 | 4,252 | 4,305 | +0.58% | 234,300 | 3807億1246万 | +4.44% | 68.57 | 4.32 |
| 04/25 | 4,302 | 4,316 | 4,265 | 4,280 | -0.51% | 271,800 | 3785億159万 | +4.11% | 68.17 | 4.3 |
| 04/24 | 4,410 | 4,428 | 4,284 | 4,302 | -3.63% | 416,700 | 3804億4716万 | +4.93% | 68.52 | 4.32 |
| 04/23 | 4,451 | 4,464 | 4,410 | 4,464 | +0.16% | 339,100 | 3947億7362万 | +9.22% | 71.1 | 4.48 |
| 04/22 | 4,400 | 4,473 | 4,396 | 4,457 | +1.53% | 338,300 | 3941億5458万 | +9.56% | 70.99 | 4.48 |
| 04/21 | 4,350 | 4,410 | 4,348 | 4,390 | +1.39% | 336,400 | 3880億3627万 | +8.48% | 69.93 | 4.41 |
| 04/18 | 4,314 | 4,349 | 4,302 | 4,330 | +1.03% | 308,300 | 3827億3282万 | +7.44% | 68.97 | 4.35 |
| 04/17 | 4,293 | 4,297 | 4,254 | 4,286 | -1.08% | 348,900 | 3788億4362万 | +6.72% | 68.27 | 4.3 |
| 04/16 | 4,252 | 4,333 | 4,244 | 4,333 | +2.22% | 546,000 | 3829億9799万 | +8.27% | 69.02 | 4.35 |
| 04/15 | 4,220 | 4,250 | 4,213 | 4,239 | +0.64% | 322,100 | 3746億8924万 | +6.24% | 67.52 | 4.26 |
| 04/14 | 4,164 | 4,225 | 4,161 | 4,212 | +1.49% | 400,200 | 3723億268万 | +5.83% | 67.09 | 4.23 |
| 04/11 | 4,012 | 4,150 | 4,012 | 4,150 | +2.04% | 553,200 | 3668億2245万 | +4.56% | 66.1 | 4.17 |
| 04/10 | 3,988 | 4,067 | 3,904 | 4,067 | +3.51% | 630,600 | 3594億8600万 | +2.62% | 64.78 | 4.08 |
| 04/09 | 3,900 | 3,939 | 3,844 | 3,929 | +0.51% | 288,200 | 3472億8805万 | -0.71% | 62.58 | 3.95 |
| 04/08 | 3,800 | 3,910 | 3,795 | 3,909 | +5.31% | 374,800 | 3455億2023万 | -1.21% | 62.26 | 3.93 |
| 04/07 | 3,727 | 3,809 | 3,655 | 3,712 | -4.01% | 618,200 | 3281億721万 | -6.22% | 59.13 | 3.73 |
| 04/04 | 3,856 | 3,884 | 3,805 | 3,867 | -0.82% | 374,400 | 3418億781万 | -2.45% | 61.59 | 3.88 |
| 04/03 | 3,855 | 3,907 | 3,833 | 3,899 | -0.56% | 355,900 | 3446億3632万 | -1.61% | 62.1 | 3.92 |
| 04/02 | 3,920 | 3,935 | 3,890 | 3,921 | -0.05% | 246,400 | 3465億8092万 | -0.98% | 62.46 | 3.94 |
| 04/01 | 4,019 | 4,045 | 3,919 | 3,923 | -3.04% | 441,000 | 3467億5770万 | -0.81% | 62.49 | 3.94 |
| 03/31 | 3,980 | 4,088 | 3,962 | 4,046 | +0.35% | 575,700 | 3576億2979万 | +2.4% | 189.05 | 4.06 |
| 03/28 | 3,993 | 4,117 | 3,990 | 4,032 | +0.98% | 1,223,200 | 3563億9231万 | +2.36% | 188.39 | 4.05 |
| 03/27 | 4,000 | 4,041 | 3,975 | 3,993 | -0.08% | 1,406,600 | 3529億4507万 | +1.63% | 186.57 | 4.01 |
| 03/26 | 3,999 | 4,021 | 3,983 | 3,996 | -0.1% | 459,300 | 3532億1024万 | +1.89% | 186.71 | 4.01 |
| 03/25 | 4,040 | 4,045 | 3,955 | 4,000 | -0.82% | 461,100 | 3535億6380万 | +2.07% | 186.9 | 4.01 |
| 03/24 | 4,002 | 4,035 | 3,959 | 4,033 | +0.83% | 461,500 | 3564億8070万 | +2.83% | 188.44 | 4.05 |
| 03/21 | 3,980 | 4,015 | 3,973 | 4,000 | +0.43% | 254,200 | 3534億8300万 | +2.12% | 186.86 | 4.01 |
| 03/19 | 3,973 | 4,010 | 3,968 | 3,983 | -0.05% | 272,100 | 3519億8070万 | +1.84% | 186.06 | 4 |
| 03/18 | 3,955 | 4,008 | 3,952 | 3,985 | +0.94% | 334,100 | 3521億5744万 | +2.05% | 186.15 | 4 |
| 03/17 | 3,956 | 3,981 | 3,938 | 3,948 | -0.2% | 488,400 | 3488億8772万 | +1.28% | 184.43 | 3.96 |
| 03/14 | 3,962 | 3,977 | 3,933 | 3,956 | -0.45% | 296,500 | 3495億9469万 | +1.7% | 184.8 | 3.97 |
| 03/13 | 3,912 | 3,981 | 3,905 | 3,974 | +1.04% | 382,700 | 3511億8536万 | +2.37% | 185.64 | 3.99 |
| 03/12 | 4,050 | 4,053 | 3,933 | 3,933 | -2.98% | 549,000 | 3475億6216万 | +1.52% | 183.73 | 3.95 |
| 03/11 | 4,000 | 4,079 | 3,980 | 4,054 | +2.19% | 639,600 | 3582億5502万 | +4.84% | 189.38 | 4.07 |
| 03/10 | 3,988 | 3,988 | 3,927 | 3,967 | +0.2% | 343,900 | 3505億6677万 | +2.88% | 185.31 | 3.98 |
| 03/07 | 3,939 | 3,963 | 3,925 | 3,959 | -0.95% | 424,900 | 3498億5980万 | +2.88% | 184.94 | 3.97 |
| 03/06 | 3,949 | 4,003 | 3,929 | 3,997 | +2.09% | 391,800 | 3532億1789万 | +4.09% | 186.72 | 4.01 |
| 03/05 | 3,959 | 3,974 | 3,915 | 3,915 | -0.25% | 271,300 | 3459億7149万 | +2.22% | 182.88 | 3.93 |
| 03/04 | 3,924 | 3,929 | 3,898 | 3,925 | +0.08% | 225,300 | 3468億5520万 | +2.69% | 183.35 | 3.94 |
| 03/03 | 3,872 | 3,934 | 3,858 | 3,922 | +1.55% | 428,300 | 3465億9008万 | +2.86% | 183.21 | 3.94 |
| 02/28 | 3,899 | 3,932 | 3,859 | 3,862 | +0.03% | 506,900 | 3412億8784万 | +1.55% | 180.41 | 3.88 |
| 02/27 | 3,820 | 3,879 | 3,809 | 3,861 | +1.1% | 378,200 | 3411億9947万 | +1.71% | 180.36 | 3.87 |
| 02/26 | 3,792 | 3,819 | 3,759 | 3,819 | +0.63% | 264,900 | 3374億8790万 | +0.77% | 178.4 | 3.83 |
| 02/25 | 3,794 | 3,814 | 3,761 | 3,795 | -0.97% | 335,700 | 3353億6700万 | +0.29% | 177.28 | 3.81 |
| 02/21 | 3,750 | 3,873 | 3,739 | 3,832 | +2.82% | 523,200 | 3386億3672万 | +1.4% | 179.01 | 3.85 |
| 02/20 | 3,770 | 3,781 | 3,693 | 3,727 | -1.56% | 411,200 | 3292億6759万 | -1.22% | 174.05 | 3.74 |
| 02/19 | 3,797 | 3,839 | 3,773 | 3,786 | -1.1% | 334,400 | 3344億8004万 | +0.45% | 176.81 | 3.8 |
| 02/18 | 3,904 | 3,923 | 3,817 | 3,828 | -2.1% | 507,100 | 3381億9060万 | +1.75% | 178.77 | 3.84 |
| 02/17 | 4,009 | 4,058 | 3,910 | 3,910 | -4.14% | 778,700 | 3454億3501万 | +4.18% | 182.6 | 3.92 |
| 02/14 | 3,913 | 4,162 | 3,803 | 4,079 | +4.24% | 1,971,900 | 3603億6558万 | +8.92% | 190.49 | 4.09 |
| 02/13 | 3,850 | 3,932 | 3,847 | 3,913 | +1.9% | 480,800 | 3457億5万 | +4.91% | 182.74 | 3.93 |
| 02/12 | 3,850 | 3,850 | 3,802 | 3,840 | -0.05% | 214,000 | 3392億5075万 | +3.06% | 179.33 | 3.85 |
| 02/10 | 3,827 | 3,857 | 3,812 | 3,842 | +1% | 243,500 | 3394億2745万 | +3.11% | 179.43 | 3.85 |
| 02/07 | 3,752 | 3,826 | 3,738 | 3,804 | +1.28% | 251,800 | 3360億7028万 | +2.01% | 177.65 | 3.82 |
| 02/06 | 3,750 | 3,782 | 3,745 | 3,756 | +0.11% | 181,300 | 3318億2964万 | +0.7% | 175.41 | 3.77 |
| 02/05 | 3,750 | 3,764 | 3,734 | 3,752 | -0.24% | 161,300 | 3314億7626万 | +0.54% | 175.22 | 3.76 |
| 02/04 | 3,781 | 3,815 | 3,744 | 3,761 | -0.21% | 271,700 | 3322億7138万 | +0.75% | 175.64 | 3.77 |
| 02/03 | 3,755 | 3,787 | 3,711 | 3,769 | -0.19% | 282,800 | 3329億7815万 | +0.88% | 176.02 | 3.78 |
| 01/31 | 3,772 | 3,790 | 3,747 | 3,776 | +0.4% | 171,000 | 3335億9658万 | +1.02% | 176.34 | 3.79 |
| 01/30 | 3,736 | 3,773 | 3,718 | 3,761 | +0.11% | 190,000 | 3322億7138万 | +0.48% | 175.64 | 3.77 |
| 01/29 | 3,769 | 3,769 | 3,735 | 3,757 | -0.32% | 190,300 | 3319億1799万 | +0.24% | 175.46 | 3.77 |
| 01/28 | 3,718 | 3,777 | 3,715 | 3,769 | +1.43% | 246,600 | 3329億7815万 | +0.43% | 176.02 | 3.78 |
| 01/27 | 3,699 | 3,719 | 3,670 | 3,716 | +0.98% | 206,300 | 3282億9578万 | -1.14% | 173.54 | 3.73 |
| 01/24 | 3,711 | 3,725 | 3,668 | 3,680 | -0.27% | 194,900 | 3251億1531万 | -2.39% | 171.86 | 3.69 |
| 01/23 | 3,694 | 3,702 | 3,678 | 3,690 | +0.05% | 156,300 | 3259億9877万 | -2.43% | 172.33 | 3.7 |
| 01/22 | 3,707 | 3,713 | 3,668 | 3,688 | -0.24% | 184,400 | 3258億2208万 | -2.74% | 172.23 | 3.7 |
| 01/21 | 3,680 | 3,702 | 3,666 | 3,697 | +0.96% | 158,400 | 3265億2847万 | -2.71% | 172.61 | 3.71 |
| 01/20 | 3,690 | 3,690 | 3,632 | 3,662 | -0.35% | 245,500 | 3234億3718万 | -3.83% | 170.97 | 3.67 |
| 01/17 | 3,692 | 3,702 | 3,660 | 3,675 | -0.57% | 216,400 | 3245億8537万 | -3.67% | 171.58 | 3.69 |
| 01/16 | 3,633 | 3,705 | 3,624 | 3,696 | +2.16% | 385,000 | 3264億4015万 | -3.25% | 172.56 | 3.71 |
| 01/15 | 3,636 | 3,637 | 3,606 | 3,618 | +0.5% | 302,500 | 3195億5099万 | -5.34% | 168.92 | 3.63 |
| 01/14 | 3,641 | 3,643 | 3,578 | 3,600 | -0.69% | 480,000 | 3179億6118万 | -5.93% | 168.08 | 3.61 |
| 01/10 | 3,681 | 3,701 | 3,625 | 3,625 | -1.71% | 287,800 | 3201億6925万 | -5.43% | 169.24 | 3.64 |
| 01/09 | 3,700 | 3,727 | 3,688 | 3,688 | -0.41% | 317,000 | 3257億3357万 | -3.88% | 172.19 | 3.7 |
| 01/08 | 3,827 | 3,830 | 3,703 | 3,703 | -3.21% | 471,400 | 3270億5841万 | -3.44% | 172.89 | 3.71 |
| 01/07 | 3,840 | 3,858 | 3,803 | 3,826 | -0.49% | 236,000 | 3379億2208万 | -0.13% | 178.63 | 3.84 |
| 01/06 | 3,920 | 3,957 | 3,845 | 3,845 | -1.41% | 550,800 | 3396億21万 | +0.68% | 179.52 | 3.86 |
| 2024 | ||||||||||
| 12/30 | 3,860 | 3,910 | 3,852 | 3,900 | +1.33% | 360,700 | 3444億5795万 | +2.47% | 182.08 | 3.6 |
| 12/27 | 3,810 | 3,854 | 3,802 | 3,849 | +1.18% | 282,400 | 3399億5350万 | +1.53% | 179.7 | 3.55 |
| 12/26 | 3,781 | 3,804 | 3,758 | 3,804 | +0.61% | 354,300 | 3359億7898万 | +0.66% | 177.6 | 3.51 |
| 12/25 | 3,816 | 3,817 | 3,755 | 3,781 | -0.97% | 218,300 | 3339億4756万 | +0.35% | 176.53 | 3.49 |
| 12/24 | 3,830 | 3,835 | 3,794 | 3,818 | -0.52% | 220,100 | 3372億1550万 | +1.62% | 178.26 | 3.53 |
| 12/23 | 3,901 | 3,918 | 3,831 | 3,838 | -1.11% | 283,900 | 3388億7909万 | +2.51% | 179.13 | 3.54 |
| 12/20 | 3,896 | 3,920 | 3,871 | 3,881 | -0.46% | 252,000 | 3426億7581万 | +4.02% | 181.14 | 3.58 |
| 12/19 | 3,835 | 3,899 | 3,830 | 3,899 | +0.65% | 205,000 | 3442億6513万 | +4.9% | 181.98 | 3.6 |
| 12/18 | 3,896 | 3,926 | 3,867 | 3,874 | -1.05% | 269,300 | 3420億5774万 | +4.59% | 180.81 | 3.58 |
| 12/17 | 4,000 | 4,002 | 3,897 | 3,915 | -2.25% | 473,000 | 3456億7786万 | +5.55% | 182.73 | 3.61 |
| 12/16 | 3,974 | 4,005 | 3,935 | 4,005 | +0.78% | 420,200 | 3536億2448万 | +7.95% | 186.93 | 3.7 |
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 | |
| 2008年 3月期 | 0 201,000 3/31 208,002 3/25 他21件 | 0 186,000 3/31 181,002 3/28 他5件 | 344,452,536 478 1/30 | - | - | +15.87% 4/7 | -23.74% 9/12 |
| 2009年 3月期 | 1 447,000 3/31 448,998 3/30 他9件 | 0 421,998 3/31 406,002 3/27 他31件 | 1,617,773,940 2,245 12/25 | - | - | +40.75% 1/13 | -24.92% 10/10 |
| 2010年 3月期 | 535 214,000 8/4 | 0 465,000 6/10 457,998 6/4 他12件 | 2,297,311,056 3,188 5/14 | - | - | +2314.9% 6/11 | -17.15% 11/18 |
| 2011年 3月期 | 474 189,700 4/26 | 189 75,600 3/16 | 2,026,800 5,067 5/12 | 372億1344万 | 148億3045万 | +9.2% 1/13 | -31.92% 3/15 |
| 2012年 3月期 | 499 998 3/30 | 215 86,000 5/17 | 3,017,200 7,543 8/2 | 391億5553万 | 168億7062万 | +22.66% 8/3 | -14.82% 9/26 |
| 2013年 3月期 | 700 1,399 8/1 | 410 820 5/15 | 2,815,600 1,407,800 2/4 | 548億8836万 | 321億7188万 | +32.7% 4/24 | -13.45% 5/15 |
| 2014年 3月期 | 736 1,471 4/25 | 390 780 11/8 780 11/5 | 2,542,200 1,271,100 4/11 | 577億1321万 | 306億252万 | +16.86% 5/8 | -17% 6/6 |
| 2015年 3月期 | 922 1,844 1/14 | 428 855 8/1 855 7/14 | 4,632,600 2,316,300 11/28 | 795億369万 | 335億9859万 | +19.09% 8/18 | -10.67% 2/16 |
| 2016年 3月期 | 1,295 2,590 2/2 | 688 1,376 9/29 | 4,446,600 2,223,300 3/4 | 1120億4624万 | 594億7691万 | +25.62% 8/5 | -18.24% 9/8 |
| 2017年 3月期 | 1,650 3,300 7/6 | 945 1,890 5/2 | 5,760,800 2,880,400 5/12 | 1429億8471万 | 818億4928万 | +29.21% 5/20 | -18.3% 8/8 |
| 2018年 3月期 | 2,148 4,295 12/27 | 1,162 2,323 4/6 | 4,291,000 2,145,500 5/16 | 1865億4106万 | 1007億6244万 | +11.38% 12/19 | -18.63% 2/14 |
| 2019年 3月期 | 2,063 4,125 4/11 | 821 1,642 12/25 | 5,064,400 2,532,200 8/15 | 1792億1906万 | 713億9707万 | +13.87% 2/21 | -20.37% 12/25 |
| 2020年 3月期 | 1,585 3,170 11/20 | 898 1,796 5/23 | 6,470,400 3,235,200 11/14 | 1380億1950万 | 781億1320万 | +22.78% 11/19 | -21.46% 5/15 |
| 2021年 3月期 | 1,794 3/22 | 893 4/6 | 2,012,800 5/26 | 1564億5573万 | 778億1597万 | +17.25% 5/11 | -8.97% 10/16 |
| 2022年 3月期 | 3,050 11/8 | 1,608 4/1 | 3,397,900 11/18 | 2669億2243万 | 1402億3456万 | +16.11% 9/14 | -13.01% 12/2 |
| 2023年 3月期 | 3,130 9/26 | 2,133 5/16 | 3,560,800 8/15 | 2749億148万 | 1869億8592万 | +14.63% 8/16 | -9.34% 11/11 |
| 2024年 3月期 | 4,850 1/17 | 2,732 4/3 | 2,984,500 11/14 | 4271億6836万 | 2401億8583万 | +18.81% 11/15 | -9.52% 4/17 |
| 2025年 3月期 | 4,167 4/1 | 3,362 8/5 | 3,480,800 11/14 | 3672億1250万 | 2963億8031万 | +9.57% 4/22 | -9.62% 11/19 |
| 最新 | 4,334 2025/5/19 | 619,600 | 3832億7708万 | +0.51% 4,312 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 31%（1.31倍）
- 2009/12/30 vs 2008/12/30
- 74729%（748.29倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/05/19 vs 2024/12/30
- 11%（1.11倍）
- 過去安値
0円（2006/12/29） - 1065823%（10659.23倍）
4,334円（5/19）