株価チャート
株価
5/16
- 前日 (5/15)
- 745
- 始値
- 746
- 高値
- 747
- 安値
- 723
- 終値 -0.54%
- 741
- 出来高 +46.83%
- 2,286,600
乖離率
- 株価(5日)
移動平均値 - -1.33%
751 - 株価(25日)
移動平均値 - -2.88%
763 - 出来高(5日)
移動平均値 - +20.51%
1,897,500
2024/12/13~2025/05/16
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 | ||||||||||
05/16 | 746 | 747 | 723 | 741 | -0.54% | 2,286,600 | 2008億5251万 | -2.88% | 7.65 | 0.4 |
05/15 | 750 | 755 | 745 | 745 | -1.97% | 1,557,300 | 2019億3674万 | -2.36% | 7.69 | 0.4 |
05/14 | 751 | 760 | 743 | 760 | +1.33% | 1,265,600 | 2060億258万 | 0% | 7.85 | 0.41 |
05/13 | 768 | 769 | 746 | 750 | -0.92% | 1,956,300 | 2032億9202万 | -1.19% | 7.74 | 0.4 |
05/12 | 761 | 768 | 742 | 757 | +0.66% | 2,421,700 | 2051億8941万 | -0.39% | 7.82 | 0.4 |
05/09 | 788 | 804 | 730 | 752 | -4.08% | 4,705,500 | 2038億3413万 | -1.18% | 7.76 | 0.4 |
05/08 | 784 | 787 | 774 | 784 | +1.03% | 1,383,800 | 2125億792万 | +2.89% | 8.1 | 0.42 |
05/07 | 795 | 796 | 774 | 776 | -1.77% | 2,303,100 | 2103億3947万 | +1.84% | 8.01 | 0.41 |
05/02 | 788 | 791 | 783 | 790 | +0.13% | 1,347,100 | 2141億3426万 | +3.4% | 8.16 | 0.42 |
05/01 | 789 | 792 | 781 | 789 | -0.88% | 1,054,500 | 2138億6320万 | +3% | 8.15 | 0.42 |
04/30 | 797 | 801 | 790 | 796 | -0.62% | 1,107,000 | 2157億6059万 | +3.65% | 8.22 | 0.43 |
04/28 | 789 | 807 | 788 | 801 | +1.14% | 953,700 | 2171億1587万 | +4.16% | 8.27 | 0.43 |
04/25 | 798 | 800 | 786 | 792 | +0.76% | 1,790,600 | 2146億7637万 | +2.72% | 8.18 | 0.42 |
04/24 | 798 | 800 | 783 | 786 | -0.76% | 1,302,400 | 2130億5003万 | +1.81% | 8.12 | 0.42 |
04/23 | 793 | 806 | 790 | 792 | -0.38% | 1,678,500 | 2146億7637万 | +2.33% | 8.18 | 0.42 |
04/22 | 769 | 796 | 767 | 795 | +5.02% | 2,585,800 | 2154億8954万 | +2.58% | 8.21 | 0.42 |
04/21 | 756 | 759 | 749 | 757 | +0.13% | 813,500 | 2051億8941万 | -2.45% | 7.82 | 0.4 |
04/18 | 751 | 758 | 748 | 756 | +1.48% | 871,400 | 2049億1835万 | -2.83% | 7.81 | 0.4 |
04/17 | 743 | 745 | 738 | 745 | +0.27% | 1,183,400 | 2019億3674万 | -4.49% | 7.69 | 0.4 |
04/16 | 743 | 749 | 739 | 743 | -0.13% | 811,600 | 2013億9462万 | -5.11% | 7.67 | 0.4 |
04/15 | 744 | 748 | 741 | 744 | +0.68% | 685,500 | 2016億6568万 | -5.22% | 7.68 | 0.4 |
04/14 | 740 | 745 | 733 | 739 | +0.54% | 1,111,400 | 2003億1040万 | -6.22% | 7.63 | 0.39 |
04/11 | 719 | 738 | 708 | 735 | -1.08% | 1,113,100 | 1992億2618万 | -7.08% | 7.59 | 0.39 |
04/10 | 758 | 758 | 732 | 743 | +4.06% | 1,335,900 | 2013億9462万 | -6.42% | 7.67 | 0.4 |
04/09 | 712 | 725 | 700 | 714 | -1.38% | 1,192,100 | 1935億3400万 | -10.3% | 7.37 | 0.38 |
04/08 | 704 | 728 | 701 | 724 | +5.39% | 1,591,300 | 1962億4456万 | -9.39% | 7.48 | 0.39 |
04/07 | 692 | 706 | 673 | 687 | -6.78% | 2,551,600 | 1862億1549万 | -14.45% | 7.09 | 0.37 |
04/04 | 735 | 745 | 725 | 737 | -2.77% | 2,029,500 | 1997億6829万 | -8.67% | 7.61 | 0.39 |
04/03 | 750 | 761 | 722 | 758 | -2.82% | 1,942,600 | 2054億6046万 | -6.42% | 7.83 | 0.4 |
04/02 | 786 | 787 | 777 | 780 | -0.76% | 1,224,700 | 2114億2370万 | -3.94% | 8.05 | 0.42 |
04/01 | 797 | 800 | 786 | 786 | -0.76% | 1,167,500 | 2130億5003万 | -3.32% | 8.12 | 0.42 |
03/31 | 798 | 800 | 792 | 792 | -3.06% | 1,574,600 | 2146億7637万 | -2.7% | 6.77 | 0.42 |
03/28 | 821 | 825 | 812 | 817 | -2.62% | 1,343,400 | 2214億5277万 | +0.37% | 6.99 | 0.44 |
03/27 | 834 | 839 | 831 | 839 | +0.12% | 1,032,300 | 2274億1600万 | +3.2% | 7.17 | 0.45 |
03/26 | 836 | 839 | 828 | 838 | +0.24% | 1,286,100 | 2271億4495万 | +3.2% | 7.17 | 0.45 |
03/25 | 825 | 841 | 825 | 836 | +0.97% | 1,517,300 | 2266億284万 | +3.08% | 7.15 | 0.45 |
03/24 | 835 | 835 | 821 | 828 | -0.84% | 942,400 | 2244億3439万 | +2.1% | 7.08 | 0.44 |
03/21 | 836 | 840 | 832 | 835 | +0.72% | 1,265,500 | 2263億3178万 | +2.96% | 7.14 | 0.45 |
03/19 | 826 | 831 | 825 | 829 | +0.85% | 673,800 | 2247億544万 | +2.22% | 7.09 | 0.44 |
03/18 | 820 | 825 | 817 | 822 | +0.61% | 887,900 | 2228億805万 | +1.48% | 7.03 | 0.44 |
03/17 | 813 | 818 | 810 | 817 | +0.99% | 810,200 | 2214億5277万 | +0.86% | 6.99 | 0.44 |
03/14 | 804 | 810 | 803 | 809 | -0.12% | 696,700 | 2192億8432万 | -0.12% | 6.92 | 0.43 |
03/13 | 807 | 815 | 807 | 810 | -0.12% | 678,100 | 2195億5538万 | +0.12% | 6.93 | 0.43 |
03/12 | 800 | 811 | 799 | 811 | +0.75% | 903,100 | 2198億2643万 | +0.25% | 6.94 | 0.43 |
03/11 | 803 | 808 | 798 | 805 | -0.62% | 1,233,700 | 2182億10万 | -0.49% | 6.88 | 0.43 |
03/10 | 811 | 812 | 806 | 810 | +0.12% | 1,026,300 | 2195億5538万 | -0.25% | 6.93 | 0.43 |
03/07 | 803 | 811 | 803 | 809 | -0.25% | 1,079,100 | 2192億8432万 | -0.61% | 6.92 | 0.43 |
03/06 | 798 | 812 | 797 | 811 | +2.14% | 1,271,500 | 2198億2643万 | -0.73% | 6.94 | 0.43 |
03/05 | 796 | 799 | 794 | 794 | -0.25% | 782,100 | 2152億1848万 | -3.05% | 6.79 | 0.42 |
03/04 | 804 | 806 | 793 | 796 | -1.36% | 1,040,800 | 2157億6059万 | -3.16% | 6.81 | 0.43 |
03/03 | 799 | 807 | 798 | 807 | +1% | 1,075,100 | 2187億4221万 | -2.18% | 6.9 | 0.43 |
02/28 | 808 | 808 | 797 | 799 | -1.84% | 1,770,600 | 2165億7376万 | -3.5% | 6.83 | 0.43 |
02/27 | 808 | 820 | 807 | 814 | +1.12% | 1,320,800 | 2206億3960万 | -1.93% | 6.96 | 0.43 |
02/26 | 805 | 807 | 799 | 805 | -0.25% | 942,200 | 2182億10万 | -3.25% | 6.88 | 0.43 |
02/25 | 802 | 810 | 799 | 807 | +0.88% | 1,130,700 | 2187億4221万 | -3.24% | 6.9 | 0.43 |
02/21 | 801 | 804 | 798 | 800 | -0.12% | 775,200 | 2168億4482万 | -4.31% | 6.84 | 0.43 |
02/20 | 803 | 803 | 797 | 801 | -0.37% | 925,300 | 2171億1587万 | -4.42% | 6.85 | 0.43 |
02/19 | 810 | 815 | 804 | 804 | -1.35% | 1,005,500 | 2179億2904万 | -4.29% | 6.88 | 0.43 |
02/18 | 809 | 817 | 808 | 815 | +0.25% | 644,900 | 2209億1066万 | -3.21% | 6.97 | 0.44 |
02/17 | 830 | 832 | 813 | 813 | -1.69% | 744,100 | 2203億6855万 | -3.67% | 6.95 | 0.43 |
02/14 | 827 | 830 | 824 | 827 | -0.84% | 699,000 | 2241億6333万 | -2.13% | 7.07 | 0.44 |
02/13 | 822 | 834 | 819 | 834 | +1.34% | 933,900 | 2260億6072万 | -1.53% | 7.13 | 0.45 |
02/12 | 824 | 829 | 820 | 823 | +0.49% | 994,800 | 2230億7911万 | -2.95% | 7.04 | 0.44 |
02/10 | 810 | 822 | 808 | 819 | +1.24% | 1,004,000 | 2219億9488万 | -3.65% | 7 | 0.44 |
02/07 | 810 | 816 | 806 | 809 | -0.25% | 945,600 | 2192億8432万 | -5.05% | 6.92 | 0.43 |
02/06 | 811 | 817 | 807 | 811 | +1% | 1,265,100 | 2198億2643万 | -5.15% | 6.94 | 0.43 |
02/05 | 797 | 807 | 786 | 803 | +1.13% | 1,940,800 | 2176億5799万 | -6.3% | 6.87 | 0.43 |
02/04 | 813 | 818 | 793 | 794 | -1.98% | 2,688,000 | 2152億1848万 | -7.57% | 6.79 | 0.42 |
02/03 | 836 | 843 | 808 | 810 | -7.85% | 3,146,000 | 2195億5538万 | -6.03% | 6.93 | 0.43 |
01/31 | 870 | 881 | 868 | 879 | +0.57% | 666,400 | 2382億5824万 | +1.85% | 7.52 | 0.47 |
01/30 | 868 | 874 | 865 | 874 | +0.69% | 701,800 | 2369億296万 | +1.39% | 7.47 | 0.47 |
01/29 | 866 | 871 | 863 | 868 | -0.12% | 493,900 | 2352億7663万 | +0.81% | 7.42 | 0.46 |
01/28 | 870 | 874 | 867 | 869 | -0.8% | 643,600 | 2355億4768万 | +0.93% | 7.43 | 0.46 |
01/27 | 872 | 877 | 868 | 876 | +0.92% | 848,400 | 2374億4508万 | +1.86% | 7.49 | 0.47 |
01/24 | 873 | 874 | 867 | 868 | +0.23% | 791,900 | 2352億7663万 | +0.93% | 7.42 | 0.46 |
01/23 | 864 | 866 | 860 | 866 | +0.23% | 789,100 | 2347億3452万 | +0.7% | 7.41 | 0.46 |
01/22 | 861 | 865 | 858 | 864 | +0.47% | 536,300 | 2341億9240万 | +0.47% | 7.39 | 0.46 |
01/21 | 866 | 867 | 857 | 860 | -0.23% | 766,500 | 2331億818万 | -0.12% | 7.35 | 0.46 |
01/20 | 860 | 868 | 858 | 862 | +0.58% | 608,000 | 2336億5029万 | +0.12% | 7.37 | 0.46 |
01/17 | 852 | 860 | 844 | 857 | +1.18% | 1,015,500 | 2322億9501万 | -0.46% | 7.33 | 0.46 |
01/16 | 850 | 854 | 847 | 847 | -0.24% | 726,700 | 2295億8445万 | -1.74% | 7.24 | 0.45 |
01/15 | 850 | 854 | 847 | 849 | -0.12% | 701,900 | 2301億2656万 | -1.51% | 7.26 | 0.45 |
01/14 | 860 | 863 | 845 | 850 | -0.7% | 1,064,900 | 2303億9762万 | -1.51% | 7.27 | 0.45 |
01/10 | 858 | 864 | 854 | 856 | -0.23% | 620,600 | 2320億2396万 | -1.04% | 7.32 | 0.46 |
01/09 | 867 | 867 | 856 | 858 | -1.04% | 802,400 | 2325億6607万 | -0.92% | 7.34 | 0.46 |
01/08 | 872 | 876 | 864 | 867 | -0.12% | 749,200 | 2350億557万 | 0% | 7.41 | 0.46 |
01/07 | 870 | 874 | 864 | 868 | 0% | 644,300 | 2352億7663万 | 0% | 7.42 | 0.46 |
01/06 | 876 | 878 | 863 | 868 | -0.91% | 763,900 | 2352億7663万 | -0.12% | 7.42 | 0.46 |
2024 | ||||||||||
12/30 | 876 | 880 | 872 | 876 | +0.81% | 786,600 | 2374億4508万 | +0.69% | 7.49 | 0.48 |
12/27 | 865 | 870 | 862 | 869 | +0.58% | 499,700 | 2355億4768万 | -0.23% | 7.43 | 0.48 |
12/26 | 863 | 866 | 860 | 864 | +0.58% | 531,400 | 2341億9240万 | -0.92% | 7.39 | 0.48 |
12/25 | 860 | 861 | 853 | 859 | 0% | 604,100 | 2328億3712万 | -1.49% | 7.35 | 0.47 |
12/24 | 852 | 859 | 850 | 859 | +1.06% | 704,900 | 2328億3712万 | -1.72% | 7.35 | 0.47 |
12/23 | 853 | 854 | 845 | 850 | -0.35% | 727,800 | 2303億9762万 | -2.86% | 7.27 | 0.47 |
12/20 | 851 | 858 | 850 | 853 | +0.24% | 1,246,200 | 2312億1079万 | -2.74% | 7.29 | 0.47 |
12/19 | 847 | 857 | 846 | 851 | +0.35% | 645,700 | 2306億6868万 | -3.19% | 7.28 | 0.47 |
12/18 | 851 | 854 | 846 | 848 | -0.59% | 700,200 | 2298億5551万 | -3.75% | 7.25 | 0.47 |
12/17 | 869 | 872 | 853 | 853 | -1.95% | 757,800 | 2312億1079万 | -3.4% | 7.29 | 0.47 |
12/16 | 873 | 879 | 870 | 870 | -0.23% | 635,100 | 2358億1874万 | -1.81% | 7.44 | 0.48 |
12/13 | 878 | 884 | 868 | 872 | -1.13% | 1,360,000 | 2363億6085万 | -1.69% | 7.46 | 0.48 |
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 | 927 11/27 | 451 3/11 | 11,235,000 7/6 | - | - | +22.08% 4/7 | -22.41% 3/10 |
2009年 3月期 | 849 9/10 | 425 10/30 | 6,951,000 10/30 | - | - | +21.73% 12/8 | -29.13% 10/6 |
2010年 3月期 | 652 8/4 | 483 4/6 | 7,191,000 5/13 | - | - | +12.72% 7/1 | -6.23% 10/2 |
2011年 3月期 | 597 8/18 8/4 | 414 3/15 | 4,170,000 8/4 | 1618億2043万 | 1122億1718万 | +6.65% 12/8 | -20.32% 3/15 |
2012年 3月期 | 619 3/6 | 458 8/9 | 4,156,000 8/26 | 1677億8366万 | 1241億4364万 | +9.78% 3/6 | -9.48% 8/5 |
2013年 3月期 | 599 5/7 | 311 10/12 10/10 | 11,014,000 6/5 | 1623億6254万 | 842億9841万 | +13.65% 11/5 | -18.7% 6/6 |
2014年 3月期 | 651 12/27 | 438 4/4 4/3 | 3,098,000 2/21 | 1764億5745万 | 1187億2252万 | +17.21% 5/22 | -13.15% 2/4 |
2015年 3月期 | 558 2/27 | 443 8/8 | 3,732,000 4/28 | 1512億4926万 | 1200億7782万 | +9% 2/17 | -9.72% 5/8 |
2016年 3月期 | 619 2/8 2/5 他2件 | 459 1/21 9/30 他3件 | 6,278,000 2/4 | 1677億8368万 | 1244億1471万 | +20.48% 2/4 | -9.35% 1/21 |
2017年 3月期 | 717 7/11 | 546 4/6 | 6,576,000 8/2 | 1943億4717万 | 1479億9659万 | +10.46% 5/30 | -10.22% 8/4 |
2018年 3月期 | 968 3/12 3/9 | 603 8/4 | 4,606,100 9/25 | 2623億8223万 | 1634億4678万 | +15.38% 11/2 | -5.55% 5/30 |
2019年 3月期 | 1,078 8/2 | 787 12/25 | 9,501,400 11/2 | 2921億9839万 | 2133億2109万 | +12.7% 10/3 | -14.52% 11/2 |
2020年 3月期 | 1,071 4/2 | 660 3/17 | 6,455,000 2/4 | 2903億100万 | 1788億9697万 | +12.15% 3/30 | -14.74% 3/16 |
2021年 3月期 | 1,012 3/23 | 776 9/9 | 4,406,100 5/13 | 2743億870万 | 2103億3947万 | +9.87% 3/19 | -5.95% 7/10 |
2022年 3月期 | 990 6/8 | 730 3/8 | 2,662,800 8/30 | 2683億4546万 | 1978億7090万 | +5.48% 12/7 | -12.64% 3/8 |
2023年 3月期 | 928 12/20 | 688 5/26 | 2,588,400 8/2 | 2515億3999万 | 1864億8654万 | +5.79% 11/16 8/17 | -7.69% 5/26 |
2024年 3月期 | 1,209 3/12 | 825 5/31 | 5,202,700 2/6 | 3277億673万 | 2236億2122万 | +14.34% 3/12 | -6.14% 11/6 |
2025年 3月期 | 1,208 5/10 | 786 2/5 | 4,279,900 5/10 | 3274億3568万 | 2130億5003万 | +4.81% 9/3 | -14.39% 4/7 |
最新 | 741 2025/5/16 | 2,286,600 | 2008億5251万 | -2.88% 763 |
年間値上がり率
- 1984/12/28 vs 1983/12/19
- -5%(0.95倍)
- 1985/12/28 vs 1984/12/28
- 4%(1.04倍)
- 1986/12/26 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/26
- 30%(1.3倍)
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- 18%(1.18倍)
- 1992/12/30 vs 1991/12/30
- -16%(0.84倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 88%(1.88倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- -35%(0.65倍)
- 2002/12/30 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 46%(1.46倍)
- 2014/12/30 vs 2013/12/30
- -21%(0.79倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- 5%(1.05倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/12/30 vs 2023/12/29
- -7%(0.93倍)
- 2025/05/16 vs 2024/12/30
- -15%(0.85倍)
- 過去安値
215円(1998/10/13) - 245%(3.45倍)
741円(5/16)