株価チャート
株価
5/19
- 前日 (5/16)
- 2,104
- 始値
- 2,091
- 高値
- 2,159
- 安値
- 2,085
- 終値 +2.38%
- 2,154
- 出来高 +4.75%
- 198,600
乖離率
- 株価（5日）
移動平均値 - +2.87%
2,094 - 株価（25日）
移動平均値 - +6.48%
2,023 - 出来高（5日）
移動平均値 - +5.85%
187,620
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 | 2,091 | 2,159 | 2,085 | 2,154 | +2.38% | 198,600 | 958億9263万 | +6.48% | 17.73 | 3.57 |
| 05/16 | 2,070 | 2,138 | 2,043 | 2,104 | +3.19% | 189,600 | 936億6671万 | +4.83% | 17.32 | 3.49 |
| 05/15 | 2,057 | 2,080 | 2,030 | 2,039 | -1.59% | 112,400 | 907億7301万 | +2.21% | 16.78 | 3.38 |
| 05/14 | 2,100 | 2,104 | 2,054 | 2,072 | -1.47% | 156,800 | 922億4212万 | +4.54% | 17.06 | 3.44 |
| 05/13 | 2,170 | 2,195 | 2,072 | 2,103 | -1.04% | 280,700 | 936億2219万 | +6.43% | 17.31 | 3.49 |
| 05/12 | 2,078 | 2,137 | 2,026 | 2,125 | +1.38% | 387,700 | 946億160万 | +7.98% | 17.49 | 3.53 |
| 05/09 | 2,062 | 2,134 | 2,058 | 2,096 | +1.06% | 221,300 | 933億1056万 | +6.88% | 17.25 | 3.48 |
| 05/08 | 2,037 | 2,085 | 2,037 | 2,074 | +1.62% | 148,900 | 923億3116万 | +6.09% | 17.07 | 3.44 |
| 05/07 | 2,055 | 2,069 | 2,041 | 2,041 | -0.39% | 94,900 | 908億6205万 | +4.61% | 16.8 | 3.39 |
| 05/02 | 2,056 | 2,070 | 2,035 | 2,049 | +0.44% | 104,900 | 912億1820万 | +5.13% | 16.87 | 3.4 |
| 05/01 | 2,027 | 2,056 | 2,018 | 2,040 | +0.25% | 127,500 | 908億1753万 | +4.72% | 16.79 | 3.39 |
| 04/30 | 2,031 | 2,039 | 2,013 | 2,035 | -0.39% | 161,800 | 905億9494万 | +4.41% | 16.75 | 3.38 |
| 04/28 | 2,031 | 2,064 | 2,015 | 2,043 | +2.3% | 151,900 | 909億5109万 | +4.77% | 16.82 | 3.39 |
| 04/25 | 1,977 | 2,025 | 1,977 | 1,997 | +0.1% | 184,000 | 889億324万 | +2.41% | 16.44 | 3.31 |
| 04/24 | 2,010 | 2,030 | 1,981 | 1,995 | -1.77% | 125,100 | 888億1420万 | +2.2% | 16.42 | 3.31 |
| 04/23 | 2,075 | 2,088 | 2,022 | 2,031 | -1.79% | 153,800 | 904億1687万 | +3.94% | 16.72 | 3.37 |
| 04/22 | 2,053 | 2,084 | 2,041 | 2,068 | +0.68% | 121,400 | 920億6405万 | +5.73% | 17.02 | 3.43 |
| 04/21 | 2,036 | 2,076 | 2,036 | 2,054 | +0.15% | 142,400 | 914億4079万 | +5.17% | 16.91 | 3.41 |
| 04/18 | 1,969 | 2,057 | 1,969 | 2,051 | +6.05% | 287,700 | 913億723万 | +5.13% | 16.88 | 3.4 |
| 04/17 | 1,892 | 1,943 | 1,887 | 1,934 | +0.31% | 156,300 | 860億9858万 | -0.82% | 15.92 | 3.21 |
| 04/16 | 1,916 | 1,948 | 1,915 | 1,928 | +0.42% | 122,900 | 858億3147万 | -1.33% | 15.87 | 3.2 |
| 04/15 | 1,939 | 1,949 | 1,920 | 1,920 | +0.1% | 145,800 | 854億7532万 | -1.89% | 15.8 | 3.19 |
| 04/14 | 1,884 | 1,929 | 1,877 | 1,918 | +3.51% | 255,900 | 853億8629万 | -2.19% | 15.79 | 3.18 |
| 04/11 | 1,780 | 1,859 | 1,763 | 1,853 | +0.6% | 151,700 | 824億9259万 | -5.8% | 15.25 | 3.07 |
| 04/10 | 1,864 | 1,866 | 1,805 | 1,842 | +5.2% | 172,300 | 820億289万 | -6.97% | 15.16 | 3.06 |
| 04/09 | 1,748 | 1,771 | 1,725 | 1,751 | -3.63% | 197,700 | 779億5171万 | -12.19% | 14.41 | 2.91 |
| 04/08 | 1,805 | 1,832 | 1,777 | 1,817 | +5.33% | 187,000 | 808億8993万 | -9.74% | 14.96 | 3.02 |
| 04/07 | 1,800 | 1,815 | 1,720 | 1,725 | -9.83% | 263,200 | 767億9424万 | -14.94% | 14.2 | 2.86 |
| 04/04 | 1,897 | 1,924 | 1,869 | 1,913 | +0.26% | 285,900 | 851億6369万 | -6.5% | 15.75 | 3.17 |
| 04/03 | 1,863 | 1,929 | 1,863 | 1,908 | -1.34% | 198,100 | 849億4110万 | -7.24% | 15.71 | 3.17 |
| 04/02 | 1,966 | 1,966 | 1,923 | 1,934 | -0.62% | 123,100 | 860億9858万 | -6.48% | 15.92 | 3.21 |
| 04/01 | 1,991 | 2,007 | 1,935 | 1,946 | -1.27% | 136,100 | 866億3280万 | -6.44% | 16.02 | 3.23 |
| 03/31 | 1,969 | 1,981 | 1,930 | 1,971 | -1.1% | 199,800 | 877億4576万 | -5.65% | 19.5 | 3.27 |
| 03/28 | 2,018 | 2,037 | 1,984 | 1,993 | -2.54% | 165,400 | 887億2517万 | -5.05% | 19.71 | 3.31 |
| 03/27 | 2,029 | 2,050 | 2,021 | 2,045 | -0.58% | 138,700 | 910億4012万 | -3.03% | 20.23 | 3.39 |
| 03/26 | 2,053 | 2,066 | 2,042 | 2,057 | +0.29% | 140,100 | 915億7434万 | -2.88% | 20.35 | 3.41 |
| 03/25 | 2,048 | 2,057 | 2,030 | 2,051 | +0.24% | 99,700 | 913億723万 | -3.66% | 20.29 | 3.4 |
| 03/24 | 2,049 | 2,055 | 2,033 | 2,046 | 0% | 101,500 | 910億8464万 | -4.62% | 20.24 | 3.4 |
| 03/21 | 2,051 | 2,065 | 2,017 | 2,046 | -0.68% | 260,800 | 910億8464万 | -5.37% | 20.24 | 3.4 |
| 03/19 | 2,040 | 2,111 | 2,023 | 2,060 | +0.1% | 210,900 | 917億790万 | -5.29% | 20.38 | 3.42 |
| 03/18 | 2,006 | 2,073 | 1,999 | 2,058 | +3% | 248,700 | 916億1886万 | -5.98% | 20.36 | 3.42 |
| 03/17 | 1,998 | 2,030 | 1,998 | 1,998 | -0.5% | 162,000 | 889億4776万 | -9.31% | 19.76 | 3.32 |
| 03/14 | 1,999 | 2,044 | 1,999 | 2,008 | -0.94% | 182,100 | 893億9294万 | -9.51% | 19.86 | 3.33 |
| 03/13 | 2,045 | 2,060 | 1,995 | 2,027 | -0.49% | 209,100 | 902億3879万 | -9.18% | 20.05 | 3.36 |
| 03/12 | 1,968 | 2,085 | 1,961 | 2,037 | +2.41% | 383,800 | 906億8398万 | -9.27% | 20.15 | 3.38 |
| 03/11 | 1,978 | 2,010 | 1,942 | 1,989 | -1.92% | 370,600 | 885億4709万 | -11.99% | 19.67 | 3.3 |
| 03/10 | 2,050 | 2,062 | 2,017 | 2,028 | -2.41% | 368,800 | 902億8331万 | -11.09% | 20.06 | 3.37 |
| 03/07 | 2,151 | 2,178 | 2,078 | 2,078 | -4.64% | 273,100 | 925億923万 | -9.69% | 20.55 | 3.45 |
| 03/06 | 2,170 | 2,193 | 2,143 | 2,179 | -0.73% | 207,800 | 970億559万 | -5.96% | 21.55 | 3.62 |
| 03/05 | 2,213 | 2,221 | 2,186 | 2,195 | -1.08% | 243,800 | 977億1788万 | -5.67% | 21.71 | 3.64 |
| 03/04 | 2,175 | 2,229 | 2,158 | 2,219 | +1.14% | 183,000 | 987億8632万 | -4.89% | 21.95 | 3.68 |
| 03/03 | 2,184 | 2,205 | 2,157 | 2,194 | +1.11% | 136,500 | 976億7336万 | -6.12% | 21.7 | 3.64 |
| 02/28 | 2,168 | 2,183 | 2,147 | 2,170 | -1.32% | 155,200 | 966億492万 | -7.26% | 21.46 | 3.6 |
| 02/27 | 2,185 | 2,216 | 2,182 | 2,199 | +0.69% | 123,400 | 978億9596万 | -6.07% | 21.75 | 3.65 |
| 02/26 | 2,210 | 2,219 | 2,158 | 2,184 | -1.71% | 148,400 | 972億2818万 | -6.71% | 21.6 | 3.62 |
| 02/25 | 2,135 | 2,232 | 2,130 | 2,222 | +2.54% | 199,100 | 989億1988万 | -5.12% | 21.98 | 3.69 |
| 02/21 | 2,190 | 2,207 | 2,163 | 2,167 | -2.08% | 262,600 | 964億7137万 | -7.43% | 21.44 | 3.6 |
| 02/20 | 2,263 | 2,287 | 2,190 | 2,213 | -1.34% | 286,500 | 985億1921万 | -5.47% | 21.89 | 3.67 |
| 02/19 | 2,243 | 2,264 | 2,215 | 2,243 | -1.84% | 319,000 | 998億5477万 | -4.1% | 22.19 | 3.72 |
| 02/18 | 2,274 | 2,308 | 2,232 | 2,285 | -1.68% | 312,600 | 1017億2454万 | -2.23% | 22.6 | 3.79 |
| 02/17 | 2,446 | 2,458 | 2,324 | 2,324 | -5.34% | 201,500 | 1034億6076万 | -0.47% | 22.99 | 3.86 |
| 02/14 | 2,485 | 2,514 | 2,455 | 2,455 | -0.41% | 107,700 | 1092億9267万 | +5.32% | 24.28 | 4.07 |
| 02/13 | 2,389 | 2,482 | 2,379 | 2,465 | +3.48% | 201,100 | 1097億3785万 | +6.11% | 24.38 | 4.09 |
| 02/12 | 2,429 | 2,433 | 2,366 | 2,382 | -0.96% | 102,800 | 1060億4282万 | +2.94% | 23.56 | 3.95 |
| 02/10 | 2,416 | 2,430 | 2,390 | 2,405 | +0.25% | 113,700 | 1070億6675万 | +4.11% | 23.79 | 3.99 |
| 02/07 | 2,403 | 2,420 | 2,385 | 2,399 | -0.17% | 134,000 | 1067億9964万 | +3.9% | 23.73 | 3.98 |
| 02/06 | 2,331 | 2,405 | 2,311 | 2,403 | +2.91% | 231,400 | 1069億7771万 | +4.07% | 23.77 | 3.99 |
| 02/05 | 2,340 | 2,366 | 2,266 | 2,335 | -0.72% | 358,700 | 1039億5046万 | +1.21% | 23.1 | 3.87 |
| 02/04 | 2,486 | 2,506 | 2,345 | 2,352 | -2.2% | 260,000 | 1047億727万 | +1.86% | 23.27 | 3.9 |
| 02/03 | 2,395 | 2,418 | 2,273 | 2,405 | -4.98% | 399,900 | 1070億6675万 | +4.11% | 23.79 | 3.99 |
| 01/31 | 2,525 | 2,584 | 2,499 | 2,531 | +0.88% | 309,200 | 1126億7607万 | +9.47% | 25.04 | 4.2 |
| 01/30 | 2,470 | 2,509 | 2,458 | 2,509 | +0.93% | 202,900 | 1116億9666万 | +8.71% | 24.82 | 4.16 |
| 01/29 | 2,475 | 2,515 | 2,449 | 2,486 | +1.84% | 196,500 | 1106億7274万 | +7.81% | 24.59 | 4.13 |
| 01/28 | 2,354 | 2,456 | 2,338 | 2,441 | +3.96% | 208,800 | 1086億6941万 | +5.95% | 24.15 | 4.05 |
| 01/27 | 2,339 | 2,375 | 2,314 | 2,348 | +1.95% | 196,300 | 1045億2920万 | +1.87% | 23.23 | 3.9 |
| 01/24 | 2,263 | 2,326 | 2,256 | 2,303 | +1.59% | 154,700 | 1025億2587万 | -0.3% | 22.78 | 3.82 |
| 01/23 | 2,215 | 2,281 | 2,203 | 2,267 | +2.63% | 170,800 | 1009億2321万 | -2.2% | 22.42 | 3.76 |
| 01/22 | 2,219 | 2,227 | 2,200 | 2,209 | +0.23% | 77,800 | 983億4114万 | -4.95% | 21.85 | 3.67 |
| 01/21 | 2,219 | 2,219 | 2,182 | 2,204 | +0.18% | 50,500 | 981億1855万 | -5.53% | 21.8 | 3.66 |
| 01/20 | 2,198 | 2,227 | 2,198 | 2,200 | +0.64% | 129,400 | 979億4048万 | -6.14% | 21.76 | 3.65 |
| 01/17 | 2,178 | 2,195 | 2,153 | 2,186 | +0.14% | 111,000 | 973億1722万 | -7.14% | 21.62 | 3.63 |
| 01/16 | 2,180 | 2,199 | 2,161 | 2,183 | +1.11% | 147,500 | 971億8366万 | -7.7% | 21.59 | 3.62 |
| 01/15 | 2,161 | 2,191 | 2,146 | 2,159 | -1.77% | 159,200 | 961億1522万 | -9.09% | 21.36 | 3.58 |
| 01/14 | 2,195 | 2,204 | 2,180 | 2,198 | -0.9% | 128,300 | 978億5144万 | -7.8% | 21.74 | 3.65 |
| 01/10 | 2,234 | 2,248 | 2,213 | 2,218 | -0.94% | 115,100 | 987億4181万 | -7.39% | 21.94 | 3.68 |
| 01/09 | 2,243 | 2,257 | 2,211 | 2,239 | +0.04% | 156,600 | 996億7669万 | -6.86% | 22.15 | 3.72 |
| 01/08 | 2,225 | 2,246 | 2,206 | 2,238 | -0.8% | 216,100 | 996億3217万 | -7.25% | 22.14 | 3.71 |
| 01/07 | 2,271 | 2,276 | 2,245 | 2,256 | -1.14% | 221,800 | 1004億3351万 | -6.89% | 22.32 | 3.74 |
| 01/06 | 2,345 | 2,367 | 2,282 | 2,282 | -3.75% | 233,300 | 1015億9098万 | -6.09% | 22.57 | 3.79 |
| 2024 | ||||||||||
| 12/30 | 2,412 | 2,414 | 2,371 | 2,371 | -1.37% | 83,500 | 1055億5312万 | -2.59% | 23.45 | 4.05 |
| 12/27 | 2,371 | 2,415 | 2,355 | 2,404 | +2.25% | 93,100 | 1070億2223万 | -1.31% | 23.78 | 4.1 |
| 12/26 | 2,395 | 2,395 | 2,335 | 2,351 | -1.43% | 181,800 | 1046億6275万 | -3.61% | 23.26 | 4.01 |
| 12/25 | 2,400 | 2,400 | 2,361 | 2,385 | -0.08% | 58,500 | 1061億7638万 | -2.33% | 23.59 | 4.07 |
| 12/24 | 2,409 | 2,423 | 2,370 | 2,387 | -1.97% | 134,800 | 1062億6542万 | -2.41% | 23.61 | 4.08 |
| 12/23 | 2,437 | 2,493 | 2,435 | 2,435 | -0.04% | 73,000 | 1084億230万 | -0.65% | 24.09 | 4.16 |
| 12/20 | 2,460 | 2,469 | 2,421 | 2,436 | -1.06% | 115,800 | 1084億4682万 | -0.65% | 24.1 | 4.16 |
| 12/19 | 2,403 | 2,464 | 2,401 | 2,462 | +0.86% | 106,700 | 1096億430万 | +0.33% | 24.35 | 4.2 |
| 12/18 | 2,460 | 2,460 | 2,405 | 2,441 | -0.89% | 145,700 | 1086億6941万 | -0.57% | 24.15 | 4.17 |
| 12/17 | 2,505 | 2,511 | 2,461 | 2,463 | -0.73% | 161,100 | 1096億4881万 | +0.08% | 24.36 | 4.21 |
| 12/16 | 2,480 | 2,491 | 2,460 | 2,481 | -0.12% | 125,800 | 1104億5015万 | +0.61% | 24.54 | 4.24 |
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 | |
| 2011年 3月期 | 130 103,800 12/27 | 56 44,400 3/16 | 3,892,800 4,866 12/24 | 64億2501万 | 27億4827万 | +49.32% 12/24 | -38.5% 3/15 |
| 2012年 3月期 | 99 79,500 4/19 | 55 43,950 10/4 | 3,010,400 3,763 10/26 | 49億2089万 | 27億2041万 | +11.95% 2/27 | -16.27% 9/14 |
| 2013年 3月期 | 211 168,900 3/1 | 61 49,100 6/4 | 3,468,800 4,336 11/29 | 104億5457万 | 30億3919万 | +32.05% 2/7 | -19.72% 4/1 |
| 2014年 3月期 | 202 809 5/10 | 117 468 6/7 | 2,793,600 698,400 5/13 | 100億1509万 | 57億9365万 | +13.42% 5/10 | -23.35% 6/7 |
| 2015年 3月期 | 195 781 8/22 | 139 557 5/21 557 4/28 | 2,451,200 612,800 8/22 | 96億6846万 | 68億9543万 | +12.84% 3/16 | -10.97% 10/16 |
| 2016年 3月期 | 494 1,973 3/17 1,975 3/16 | 164 655 5/1 | 6,195,600 1,548,900 8/21 | 244億2495万 | 81億863万 | +27.93% 12/30 | -15.52% 1/21 |
| 2017年 3月期 | 728 1,455 3/9 | 417 1,666 4/6 | 2,060,000 515,000 10/6 | 360億2463万 | 206億2441万 | +15.33% 9/28 | -16.95% 11/2 |
| 2018年 3月期 | 1,127 2,253 1/23 | 626 1,252 4/13 | 2,655,000 1,327,500 8/1 | 557億8247万 | 309億9851万 | +15.6% 1/15 | -16.58% 2/6 |
| 2019年 3月期 | 1,249 2,498 8/1 | 757 1,514 4/17 | 2,130,400 1,065,200 5/10 | 556億348万 | 374億8542万 | +28.55% 5/14 | -16.68% 7/5 |
| 2020年 3月期 | 1,468 2,935 2/13 | 807 1,614 5/14 | 1,413,000 706,500 11/26 | 653億3075万 | 359億2634万 | +21.51% 4/20 | -28.93% 3/13 |
| 2021年 3月期 | 2,583 10/21 | 989 1,977 4/6 | 2,109,600 1,054,800 6/2 | 1149億9102万 | 440億643万 | +24.3% 5/12 | -21.88% 11/2 |
| 2022年 3月期 | 2,226 4/14 | 1,432 2/1 | 1,204,400 1/24 | 990億9795万 | 637億5034万 | +20.06% 3/1 | -21.45% 5/10 |
| 2023年 3月期 | 2,208 4/5 | 1,341 3/16 | 708,300 5/10 | 982億9662万 | 596億9917万 | +10.85% 7/8 | -25.13% 5/12 |
| 2024年 3月期 | 2,089 2/26 | 1,419 10/24 | 1,565,800 2/1 | 929億9893万 | 631億7160万 | +16.18% 5/12 | -14.45% 8/3 |
| 2025年 3月期 | 2,614 11/12 | 1,619 4/19 | 730,300 10/30 | 1163億7109万 | 720億7528万 | +13.15% 8/27 | -14.95% 4/7 |
| 最新 | 2,154 2025/5/19 | 198,600 | 958億9263万 | +6.48% 2,023 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 185%（2.85倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/05/19 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
55円（2011/10/04） - 3821%（39.21倍）
2,154円（5/19）