株価チャート
株価
5/23
- 前日 (5/22)
- 1,015
- 始値
- 1,015
- 高値
- 1,039
- 安値
- 1,009
- 終値 +0.2%
- 1,017
- 出来高 -31.38%
- 178,900
乖離率
- 株価(5日)
移動平均値 - -1.45%
1,032 - 株価(25日)
移動平均値 - -7.04%
1,094 - 出来高(5日)
移動平均値 - -30.16%
256,140
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 | 1,015 | 1,039 | 1,009 | 1,017 | +0.2% | 178,900 | 1912億5001万 | -7.04% | 11.4 | 0.65 |
05/22 | 1,014 | 1,029 | 1,009 | 1,015 | -1.36% | 260,700 | 1908億7391万 | -7.47% | 11.38 | 0.64 |
05/21 | 1,033 | 1,035 | 1,019 | 1,029 | -0.39% | 213,200 | 1935億665万 | -6.54% | 11.54 | 0.65 |
05/20 | 1,060 | 1,069 | 1,028 | 1,033 | -3% | 240,500 | 1942億5886万 | -6.43% | 11.58 | 0.66 |
05/19 | 1,070 | 1,080 | 1,042 | 1,065 | -3.18% | 387,400 | 2002億7656万 | -3.88% | 11.94 | 0.68 |
05/16 | 1,060 | 1,113 | 1,027 | 1,100 | +6.8% | 399,300 | 2068億5842万 | -0.9% | 12.33 | 0.7 |
05/15 | 1,080 | 1,113 | 1,018 | 1,030 | -6.28% | 458,200 | 1936億9470万 | -7.12% | 11.55 | 0.65 |
05/14 | 1,090 | 1,102 | 1,077 | 1,099 | +0.18% | 154,100 | 2066億7037万 | -0.99% | 12.32 | 0.7 |
05/13 | 1,114 | 1,118 | 1,091 | 1,097 | -0.36% | 187,300 | 2062億9426万 | -1.08% | 12.3 | 0.7 |
05/12 | 1,098 | 1,101 | 1,084 | 1,101 | +0.55% | 148,300 | 2070億4647万 | -0.81% | 12.35 | 0.7 |
05/09 | 1,091 | 1,103 | 1,085 | 1,095 | +0.92% | 182,600 | 2059億1815万 | -1.53% | 12.28 | 0.69 |
05/08 | 1,085 | 1,090 | 1,072 | 1,085 | -0.37% | 145,400 | 2040億3762万 | -2.78% | 12.17 | 0.69 |
05/07 | 1,100 | 1,102 | 1,085 | 1,089 | -1% | 282,800 | 2047億8984万 | -2.85% | 12.21 | 0.69 |
05/02 | 1,081 | 1,106 | 1,081 | 1,100 | +0.64% | 161,400 | 2068億5842万 | -2.4% | 12.33 | 0.7 |
05/01 | 1,089 | 1,100 | 1,083 | 1,093 | -0.09% | 205,800 | 2055億4205万 | -3.53% | 12.26 | 0.69 |
04/30 | 1,112 | 1,119 | 1,094 | 1,094 | -3.36% | 282,200 | 2057億3010万 | -4.12% | 12.27 | 0.69 |
04/28 | 1,122 | 1,133 | 1,114 | 1,132 | +0.98% | 251,800 | 2128億7612万 | -1.31% | 12.69 | 0.72 |
04/25 | 1,128 | 1,128 | 1,111 | 1,121 | +0.27% | 170,000 | 2108億754万 | -2.69% | 12.57 | 0.71 |
04/24 | 1,151 | 1,151 | 1,111 | 1,118 | -2.87% | 286,300 | 2102億4338万 | -3.45% | 12.54 | 0.71 |
04/23 | 1,168 | 1,171 | 1,147 | 1,151 | +0.88% | 316,900 | 2164億4913万 | -1.54% | 12.91 | 0.73 |
04/22 | 1,140 | 1,168 | 1,133 | 1,141 | 0% | 262,600 | 2145億6860万 | -3.31% | 12.79 | 0.72 |
04/21 | 1,148 | 1,156 | 1,125 | 1,141 | -0.61% | 252,300 | 2145億6860万 | -4.2% | 12.79 | 0.72 |
04/18 | 1,145 | 1,172 | 1,143 | 1,148 | -0.52% | 225,300 | 2158億8497万 | -4.49% | 12.87 | 0.73 |
04/17 | 1,108 | 1,168 | 1,105 | 1,154 | +5.29% | 378,400 | 2170億1329万 | -4.94% | 12.94 | 0.73 |
04/16 | 1,100 | 1,104 | 1,088 | 1,096 | -0.54% | 140,500 | 2061億621万 | -10.6% | 12.29 | 0.7 |
04/15 | 1,116 | 1,118 | 1,098 | 1,102 | +0.18% | 217,500 | 2072億3453万 | -10.91% | 12.36 | 0.7 |
04/14 | 1,126 | 1,129 | 1,097 | 1,100 | -0.9% | 202,300 | 2068億5842万 | -11.93% | 12.33 | 0.7 |
04/11 | 1,082 | 1,116 | 1,072 | 1,110 | -2.63% | 239,600 | 2087億3895万 | -11.9% | 12.45 | 0.7 |
04/10 | 1,160 | 1,173 | 1,116 | 1,140 | +2.98% | 381,300 | 2143億8054万 | -10.31% | 12.78 | 0.72 |
04/09 | 1,083 | 1,121 | 1,073 | 1,107 | +2.12% | 314,000 | 2081億7479万 | -13.38% | 12.41 | 0.7 |
04/08 | 1,084 | 1,119 | 1,056 | 1,084 | +2.75% | 422,700 | 2038億4957万 | -15.64% | 12.15 | 0.69 |
04/07 | 1,019 | 1,063 | 990 | 1,055 | -2.22% | 524,300 | 1983億9603万 | -18.47% | 11.83 | 0.67 |
04/04 | 1,088 | 1,091 | 1,050 | 1,079 | -3.49% | 425,000 | 2029億931万 | -17.19% | 12.1 | 0.68 |
04/03 | 1,100 | 1,123 | 1,097 | 1,118 | -2.44% | 353,000 | 2102億4338万 | -14.85% | 12.54 | 0.71 |
04/02 | 1,187 | 1,187 | 1,133 | 1,146 | -3.7% | 443,400 | 2155億886万 | -13.31% | 12.85 | 0.73 |
04/01 | 1,223 | 1,227 | 1,190 | 1,190 | -2.62% | 279,400 | 2237億8320万 | -10.46% | 13.34 | 0.76 |
03/31 | 1,213 | 1,242 | 1,202 | 1,222 | -1.21% | 445,900 | 2298億90万 | -8.53% | 13.24 | 0.78 |
03/28 | 1,250 | 1,254 | 1,226 | 1,237 | -1.51% | 272,900 | 2326億2170万 | -7.89% | 13.4 | 0.78 |
03/27 | 1,280 | 1,280 | 1,245 | 1,256 | -2.18% | 325,000 | 2361億9471万 | -7.17% | 13.6 | 0.8 |
03/26 | 1,266 | 1,302 | 1,255 | 1,284 | +2.64% | 409,200 | 2414億6019万 | -5.73% | 13.91 | 0.81 |
03/25 | 1,250 | 1,272 | 1,248 | 1,251 | -0.48% | 277,000 | 2352億5444万 | -8.75% | 13.55 | 0.79 |
03/24 | 1,269 | 1,294 | 1,237 | 1,257 | -0.95% | 467,000 | 2363億8276万 | -8.71% | 13.61 | 0.8 |
03/21 | 1,375 | 1,375 | 1,269 | 1,269 | -8.71% | 989,200 | 2386億3940万 | -8.38% | 13.74 | 0.81 |
03/19 | 1,405 | 1,414 | 1,384 | 1,390 | -1.77% | 206,600 | 2613億9382万 | -0.22% | 15.05 | 0.88 |
03/18 | 1,452 | 1,453 | 1,415 | 1,415 | -1.46% | 197,200 | 2660億9515万 | +1.43% | 15.33 | 0.9 |
03/17 | 1,420 | 1,446 | 1,420 | 1,436 | +1.41% | 150,800 | 2700億4427万 | +2.87% | 15.55 | 0.91 |
03/14 | 1,445 | 1,456 | 1,400 | 1,416 | -2.01% | 320,300 | 2662億8320万 | +1.36% | 15.34 | 0.9 |
03/13 | 1,435 | 1,456 | 1,415 | 1,445 | 0% | 352,600 | 2717億3674万 | +3.44% | 15.65 | 0.92 |
03/12 | 1,403 | 1,455 | 1,373 | 1,445 | +4.48% | 565,500 | 2717億3674万 | +3.44% | 15.65 | 0.92 |
03/11 | 1,371 | 1,396 | 1,360 | 1,383 | -0.79% | 350,300 | 2600億7745万 | -1% | 14.98 | 0.88 |
03/10 | 1,383 | 1,397 | 1,359 | 1,394 | +1.23% | 198,400 | 2621億4604万 | -0.43% | 15.1 | 0.88 |
03/07 | 1,354 | 1,377 | 1,318 | 1,377 | -0.15% | 295,100 | 2589億4913万 | -1.92% | 14.91 | 0.87 |
03/06 | 1,328 | 1,402 | 1,325 | 1,379 | +5.67% | 393,900 | 2593億2524万 | -2.13% | 14.94 | 0.88 |
03/05 | 1,318 | 1,318 | 1,282 | 1,305 | +0.38% | 362,900 | 2454億931万 | -7.64% | 14.13 | 0.83 |
03/04 | 1,305 | 1,326 | 1,300 | 1,300 | 0% | 247,400 | 2444億6904万 | -8.45% | 14.08 | 0.82 |
03/03 | 1,349 | 1,365 | 1,297 | 1,300 | +0.85% | 334,600 | 2444億6904万 | -9.03% | 14.08 | 0.82 |
02/28 | 1,303 | 1,336 | 1,284 | 1,289 | -2.05% | 469,000 | 2424億46万 | -10.36% | 13.96 | 0.82 |
02/27 | 1,327 | 1,337 | 1,309 | 1,316 | -1.72% | 182,200 | 2474億7789万 | -9.12% | 14.25 | 0.84 |
02/26 | 1,340 | 1,349 | 1,326 | 1,339 | -0.22% | 203,000 | 2518億311万 | -8.04% | 14.5 | 0.85 |
02/25 | 1,348 | 1,355 | 1,331 | 1,342 | -1.11% | 206,800 | 2523億6727万 | -8.33% | 14.53 | 0.85 |
02/21 | 1,369 | 1,373 | 1,337 | 1,357 | -3% | 301,300 | 2551億8807万 | -7.88% | 14.7 | 0.86 |
02/20 | 1,450 | 1,454 | 1,393 | 1,399 | -5.22% | 331,100 | 2630億8630万 | -5.54% | 15.15 | 0.89 |
02/19 | 1,475 | 1,492 | 1,467 | 1,476 | -0.61% | 162,200 | 2775億6639万 | -0.67% | 15.99 | 0.94 |
02/18 | 1,499 | 1,555 | 1,478 | 1,485 | -0.93% | 228,700 | 2792億5887万 | -0.2% | 16.08 | 0.94 |
02/17 | 1,430 | 1,505 | 1,430 | 1,499 | +5.94% | 288,900 | 2818億9161万 | +0.6% | 16.24 | 0.95 |
02/14 | 1,455 | 1,456 | 1,395 | 1,415 | -3.41% | 360,100 | 2660億9515万 | -5.03% | 15.33 | 0.9 |
02/13 | 1,468 | 1,469 | 1,444 | 1,465 | +0.76% | 219,700 | 2754億9781万 | -1.94% | 15.87 | 0.93 |
02/12 | 1,460 | 1,467 | 1,424 | 1,454 | +0.28% | 243,900 | 2734億2922万 | -2.81% | 15.75 | 0.92 |
02/10 | 1,450 | 1,468 | 1,435 | 1,450 | +0.55% | 240,700 | 2726億7701万 | -3.27% | 15.7 | 0.92 |
02/07 | 1,437 | 1,457 | 1,431 | 1,442 | -0.28% | 224,100 | 2711億7259万 | -3.99% | 15.62 | 0.92 |
02/06 | 1,439 | 1,472 | 1,437 | 1,446 | +0.91% | 151,400 | 2719億2480万 | -4.05% | 15.66 | 0.92 |
02/05 | 1,455 | 1,458 | 1,418 | 1,433 | -0.49% | 259,600 | 2694億8011万 | -5.29% | 15.52 | 0.91 |
02/04 | 1,450 | 1,457 | 1,427 | 1,440 | +0.63% | 336,100 | 2707億9648万 | -5.2% | 15.6 | 0.91 |
02/03 | 1,465 | 1,484 | 1,427 | 1,431 | -2.52% | 385,300 | 2691億400万 | -6.16% | 15.5 | 0.91 |
01/31 | 1,500 | 1,504 | 1,449 | 1,468 | -2.07% | 240,100 | 2760億6197万 | -4.05% | 15.9 | 0.93 |
01/30 | 1,508 | 1,512 | 1,490 | 1,499 | +0.2% | 105,300 | 2818億9161万 | -2.15% | 16.24 | 0.95 |
01/29 | 1,490 | 1,502 | 1,489 | 1,496 | +0.4% | 97,600 | 2813億2745万 | -2.41% | 16.2 | 0.95 |
01/28 | 1,480 | 1,497 | 1,477 | 1,490 | +1.36% | 151,600 | 2801億9913万 | -2.93% | 16.14 | 0.95 |
01/27 | 1,521 | 1,524 | 1,466 | 1,470 | -3.1% | 230,900 | 2764億3807万 | -4.23% | 15.92 | 0.93 |
01/24 | 1,537 | 1,542 | 1,517 | 1,517 | -0.91% | 158,900 | 2852億7657万 | -1.24% | 16.43 | 0.96 |
01/23 | 1,535 | 1,543 | 1,523 | 1,531 | -0.13% | 204,300 | 2879億931万 | -0.26% | 16.58 | 0.97 |
01/22 | 1,553 | 1,553 | 1,522 | 1,533 | 0% | 192,600 | 2882億8542万 | -0.2% | 16.6 | 0.97 |
01/21 | 1,545 | 1,550 | 1,500 | 1,533 | -0.26% | 232,800 | 2882億8542万 | -0.26% | 16.6 | 0.97 |
01/20 | 1,546 | 1,553 | 1,535 | 1,537 | -1.22% | 235,500 | 2890億3763万 | -0.07% | 16.65 | 0.98 |
01/17 | 1,535 | 1,557 | 1,532 | 1,556 | +0.39% | 199,800 | 2926億1064万 | +1.1% | 16.85 | 0.99 |
01/16 | 1,521 | 1,555 | 1,521 | 1,550 | +1.84% | 211,100 | 2914億8232万 | +0.71% | 16.79 | 0.98 |
01/15 | 1,535 | 1,539 | 1,516 | 1,522 | -1.23% | 201,000 | 2862億1683万 | -1.1% | 16.48 | 0.97 |
01/14 | 1,525 | 1,545 | 1,517 | 1,541 | +1.38% | 370,000 | 2897億8984万 | +0.06% | 16.69 | 0.98 |
01/10 | 1,520 | 1,535 | 1,508 | 1,520 | +0.46% | 291,800 | 2858億4073万 | -1.36% | 16.46 | 0.96 |
01/09 | 1,502 | 1,536 | 1,494 | 1,513 | +0.53% | 364,800 | 2845億2436万 | -1.82% | 16.39 | 0.96 |
01/08 | 1,516 | 1,522 | 1,486 | 1,505 | -1.31% | 563,000 | 2830億1993万 | -2.34% | 16.3 | 0.96 |
01/07 | 1,529 | 1,536 | 1,516 | 1,525 | +0.2% | 257,100 | 2867億8099万 | -1.1% | 16.52 | 0.97 |
01/06 | 1,540 | 1,546 | 1,512 | 1,522 | -0.46% | 250,200 | 2862億1683万 | -1.23% | 16.48 | 0.97 |
2024 | ||||||||||
12/30 | 1,554 | 1,570 | 1,527 | 1,529 | -1.8% | 224,500 | 2875億3321万 | -0.78% | 16.56 | 1 |
12/27 | 1,598 | 1,598 | 1,551 | 1,557 | -2.87% | 258,300 | 2927億9869万 | +0.91% | 16.86 | 1.02 |
12/26 | 1,591 | 1,609 | 1,583 | 1,603 | +0.75% | 337,300 | 3014億4914万 | +3.89% | 17.36 | 1.05 |
12/25 | 1,565 | 1,591 | 1,556 | 1,591 | +0.19% | 217,400 | 2991億9250万 | +3.24% | 17.23 | 1.04 |
12/24 | 1,540 | 1,588 | 1,540 | 1,588 | +1.79% | 210,400 | 2986億2834万 | +3.12% | 17.2 | 1.04 |
12/23 | 1,529 | 1,576 | 1,527 | 1,560 | +3.65% | 280,600 | 2933億6285万 | +1.3% | 16.9 | 1.02 |
12/20 | 1,519 | 1,535 | 1,496 | 1,505 | -1.05% | 362,600 | 2830億1993万 | -2.4% | 16.3 | 0.99 |
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 | 689 7/9 | 377 3/17 | 6,073,500 3/14 | - | - | +13.04% 4/7 | -15.73% 1/22 |
2009年 3月期 | 577 12/19 | 292 10/27 | 5,780,000 6/13 | - | - | +23.49% 12/11 | -30.19% 10/10 |
2010年 3月期 | 513 10/23 8/31 | 397 4/1 | 3,779,000 6/12 | - | - | +6.14% 4/12 | -6.89% 11/27 |
2011年 3月期 | 499 4/12 | 338 3/16 | 3,923,000 12/10 | 1044億2223万 | 707億3089万 | +12.65% 11/18 | -24.92% 3/16 |
2012年 3月期 | 573 3/13 3/9 他2件 | 434 4/8 | 4,235,000 12/9 | 1199億769万 | 908億2014万 | +9.35% 8/24 | -8% 11/25 |
2013年 3月期 | 550 4/2 | 339 7/26 7/25 | 3,938,000 3/8 | 1150億9465万 | 709億4015万 | +14.04% 1/4 | -19.56% 4/5 |
2014年 3月期 | 563 5/23 | 378 4/5 | 3,838,000 4/5 | 1178億1506万 | 791億141万 | +16.34% 5/14 | -14.3% 6/13 |
2015年 3月期 | 609 2/27 | 399 10/17 10/16 | 2,976,200 11/4 | 1274億4166万 | 834億9626万 | +11.88% 11/14 | -11.13% 10/16 |
2016年 3月期 | 864 11/10 | 540 4/1 | 2,804,000 4/1 | 1808億393万 | 1130億245万 | +14.6% 10/23 | -9.69% 8/25 |
2017年 3月期 | 806 3/24 | 592 11/15 | 2,417,800 5/16 | 1686億6663万 | 1238億8417万 | +12.27% 2/21 | -11.86% 8/23 |
2018年 3月期 | 927 6/20 | 610 2/14 | 24,270,700 9/29 | 1939億8755万 | 1276億5092万 | +10.69% 5/15 | -12.47% 11/15 |
2019年 3月期 | 705 4/19 | 478 12/25 | 1,837,800 10/30 | 1475億3098万 | 1000億2810万 | +10.35% 1/29 | -14.38% 10/23 |
2020年 3月期 | 668 5/20 | 320 3/19 | 9,664,900 3/10 | 1397億8822万 | 669億6442万 | +8.09% 9/13 | -24.97% 3/13 |
2021年 3月期 | 560 3/19 | 341 10/30 | 2,286,400 1/28 | 1053億974万 | 641億2611万 | +15.54% 2/16 | -8.27% 7/10 |
2022年 3月期 | 874 11/16 | 511 4/1 | 1,625,300 10/28 | 1643億5842万 | 960億9514万 | +13.71% 11/15 | -12.52% 12/20 |
2023年 3月期 | 901 3/31 3/10 | 563 5/16 | 2,004,700 5/16 | 1694億3585万 | 1058億7390万 | +11.18% 3/10 | -9.09% 5/17 |
2024年 3月期 | 2,865 3/22 | 788 7/14 | 3,504,100 10/30 | 5387億7217万 | 1481億8585万 | +53.23% 3/21 | -28.05% 4/17 |
2025年 3月期 | 2,180 8/27 | 1,008 8/5 | 2,369,900 8/28 | 4099億5578万 | 1895億5753万 | +59.3% 8/27 | -18.47% 4/7 |
最新 | 1,017 2025/5/23 | 178,900 | 1912億5001万 | -7.04% 1,094 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%(0.94倍)
- 1985/12/28 vs 1984/12/28
- 25%(1.25倍)
- 1986/12/27 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/28 vs 1986/12/27
- 33%(1.33倍)
- 1988/12/28 vs 1987/12/28
- 117%(2.17倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/30 vs 1991/12/30
- -7%(0.93倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- -26%(0.74倍)
- 1997/12/30 vs 1996/12/30
- -11%(0.89倍)
- 1998/12/30 vs 1997/12/30
- -12%(0.88倍)
- 1999/12/30 vs 1998/12/30
- 16%(1.16倍)
- 2000/12/29 vs 1999/12/30
- 36%(1.36倍)
- 2001/12/28 vs 2000/12/29
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/28
- -5%(0.95倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- -5%(0.95倍)
- 2005/12/30 vs 2004/12/30
- 6%(1.06倍)
- 2006/12/29 vs 2005/12/30
- 10%(1.1倍)
- 2007/12/28 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 39%(1.39倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 75%(1.75倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 86%(1.86倍)
- 2024/12/30 vs 2023/12/29
- 8%(1.08倍)
- 2025/05/23 vs 2024/12/30
- -33%(0.67倍)
- 過去安値
188円(1983/01/05) - 441%(5.41倍)
1,017円(5/23)