株価チャート
株価
5/23
- 前日 (5/22)
- 1,220
- 始値
- 1,220
- 高値
- 1,224
- 安値
- 1,215
- 終値 +0.25%
- 1,223
- 出来高 -6.45%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,224 - 株価（25日）
移動平均値 - -6.93%
1,314 - 出来高（5日）
移動平均値 - -42%
5,000
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 | 1,220 | 1,224 | 1,215 | 1,223 | +0.25% | 2,900 | 114億814万 | -6.93% | 12.03 | 0.51 |
| 05/22 | 1,218 | 1,237 | 1,215 | 1,220 | 0% | 3,100 | 113億8016万 | -7.65% | 12 | 0.51 |
| 05/21 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 3,000 | 113億8016万 | -8.27% | 12 | 0.51 |
| 05/20 | 1,240 | 1,240 | 1,221 | 1,230 | +0.16% | 3,300 | 114億7344万 | -7.87% | 12.1 | 0.51 |
| 05/19 | 1,210 | 1,242 | 1,210 | 1,228 | +1.57% | 12,700 | 114億5478万 | -8.49% | 12.08 | 0.51 |
| 05/16 | 1,205 | 1,226 | 1,205 | 1,209 | +0.33% | 7,900 | 112億7755万 | -10.24% | 11.89 | 0.5 |
| 05/15 | 1,197 | 1,216 | 1,195 | 1,205 | 0% | 12,700 | 112億4024万 | -10.81% | 11.85 | 0.5 |
| 05/14 | 1,224 | 1,224 | 1,196 | 1,205 | -2.03% | 29,100 | 112億4024万 | -11% | 11.85 | 0.5 |
| 05/13 | 1,250 | 1,250 | 1,210 | 1,230 | -2.77% | 40,900 | 114億7344万 | -9.29% | 12.1 | 0.51 |
| 05/12 | 1,332 | 1,386 | 1,236 | 1,265 | -9.12% | 106,300 | 117億9992万 | -6.99% | 12.44 | 0.53 |
| 05/09 | 1,411 | 1,448 | 1,384 | 1,392 | -0.07% | 25,000 | 129億8457万 | +2.13% | 13.69 | 0.58 |
| 05/08 | 1,399 | 1,425 | 1,384 | 1,393 | -0.92% | 8,100 | 129億9390万 | +2.35% | 13.7 | 0.58 |
| 05/07 | 1,376 | 1,424 | 1,376 | 1,406 | +2.18% | 11,200 | 131億1516万 | +3.23% | 13.83 | 0.59 |
| 05/02 | 1,355 | 1,376 | 1,355 | 1,376 | +1.62% | 2,300 | 128億3532万 | +0.81% | 13.53 | 0.57 |
| 05/01 | 1,352 | 1,389 | 1,350 | 1,354 | -0.37% | 5,500 | 126億3011万 | -1.17% | 13.32 | 0.57 |
| 04/30 | 1,348 | 1,392 | 1,348 | 1,359 | +0.82% | 5,500 | 126億7675万 | -1.24% | 13.37 | 0.57 |
| 04/28 | 1,359 | 1,374 | 1,348 | 1,348 | -0.81% | 3,500 | 125億7414万 | -2.39% | 13.26 | 0.56 |
| 04/25 | 1,371 | 1,406 | 1,354 | 1,359 | -1.24% | 2,500 | 126億7675万 | -2.02% | 13.37 | 0.57 |
| 04/24 | 1,361 | 1,383 | 1,353 | 1,376 | +1.93% | 2,400 | 128億3532万 | -1.29% | 13.53 | 0.57 |
| 04/23 | 1,350 | 1,374 | 1,345 | 1,350 | 0% | 1,700 | 125億9280万 | -3.71% | 13.28 | 0.56 |
| 04/22 | 1,333 | 1,379 | 1,333 | 1,350 | -0.81% | 5,400 | 125億9280万 | -4.32% | 13.28 | 0.56 |
| 04/21 | 1,388 | 1,400 | 1,351 | 1,361 | -2.23% | 3,200 | 126億9540万 | -4.02% | 13.38 | 0.57 |
| 04/18 | 1,390 | 1,405 | 1,390 | 1,392 | -1.14% | 2,400 | 129億8457万 | -2.25% | 13.69 | 0.58 |
| 04/17 | 1,428 | 1,436 | 1,408 | 1,408 | +0.57% | 800 | 131億3382万 | -1.12% | 13.85 | 0.59 |
| 04/16 | 1,400 | 1,429 | 1,400 | 1,400 | 0% | 2,200 | 130億5920万 | -1.89% | 13.77 | 0.58 |
| 04/15 | 1,453 | 1,453 | 1,400 | 1,400 | -1.75% | 4,200 | 130億5920万 | -1.89% | 13.77 | 0.58 |
| 04/14 | 1,390 | 1,434 | 1,390 | 1,425 | +4.32% | 4,700 | 132億9240万 | -0.14% | 14.01 | 0.59 |
| 04/11 | 1,309 | 1,385 | 1,309 | 1,366 | -2.36% | 6,300 | 127億4204万 | -4.01% | 13.43 | 0.57 |
| 04/10 | 1,439 | 1,439 | 1,377 | 1,399 | +3.71% | 6,800 | 130億4987万 | -1.55% | 13.76 | 0.58 |
| 04/09 | 1,289 | 1,371 | 1,273 | 1,349 | +2.27% | 11,900 | 125億8347万 | -4.87% | 13.27 | 0.56 |
| 04/08 | 1,284 | 1,357 | 1,284 | 1,319 | +4.85% | 13,800 | 123億363万 | -6.78% | 12.97 | 0.55 |
| 04/07 | 1,167 | 1,299 | 1,160 | 1,258 | +0.08% | 21,500 | 117億3462万 | -11.1% | 12.37 | 0.53 |
| 04/04 | 1,316 | 1,316 | 1,233 | 1,257 | -6.61% | 19,400 | 117億2529万 | -11.17% | 12.36 | 0.52 |
| 04/03 | 1,295 | 1,374 | 1,295 | 1,346 | +1.58% | 9,600 | 125億5548万 | -4.81% | 13.24 | 0.56 |
| 04/02 | 1,340 | 1,363 | 1,321 | 1,325 | -2% | 13,600 | 123億5960万 | -5.89% | 13.03 | 0.55 |
| 04/01 | 1,410 | 1,428 | 1,352 | 1,352 | -3.7% | 12,300 | 126億1145万 | -3.7% | 13.3 | 0.56 |
| 03/31 | 1,437 | 1,452 | 1,404 | 1,404 | -5.45% | 8,700 | 130億9651万 | +0.5% | 11.58 | 0.59 |
| 03/28 | 1,439 | 1,495 | 1,431 | 1,485 | -1% | 9,100 | 138億5208万 | +7.07% | 12.25 | 0.62 |
| 03/27 | 1,506 | 1,534 | 1,425 | 1,500 | -0.13% | 18,500 | 139億9200万 | +9.09% | 12.38 | 0.63 |
| 03/26 | 1,485 | 1,558 | 1,485 | 1,502 | +1.14% | 13,100 | 140億1065万 | +10.28% | 12.39 | 0.63 |
| 03/25 | 1,490 | 1,505 | 1,482 | 1,485 | -0.67% | 6,200 | 138億5208万 | +10.16% | 12.25 | 0.62 |
| 03/24 | 1,505 | 1,505 | 1,481 | 1,495 | -2.61% | 16,600 | 139億4536万 | +12.07% | 12.34 | 0.62 |
| 03/21 | 1,545 | 1,567 | 1,520 | 1,535 | -2.54% | 16,600 | 143億1848万 | +16.38% | 12.67 | 0.64 |
| 03/19 | 1,580 | 1,590 | 1,550 | 1,575 | -0.25% | 21,800 | 146億9160万 | +20.87% | 13 | 0.66 |
| 03/18 | 1,559 | 1,600 | 1,541 | 1,579 | +2.53% | 21,100 | 147億2891万 | +22.88% | 13.03 | 0.66 |
| 03/17 | 1,500 | 1,580 | 1,500 | 1,540 | +2.87% | 27,600 | 143億6512万 | +21.64% | 12.71 | 0.64 |
| 03/14 | 1,430 | 1,500 | 1,408 | 1,497 | +6.55% | 21,500 | 139億6401万 | +19.76% | 12.35 | 0.62 |
| 03/13 | 1,460 | 1,469 | 1,405 | 1,405 | -4.42% | 12,400 | 131億584万 | +13.77% | 11.59 | 0.59 |
| 03/12 | 1,430 | 1,482 | 1,399 | 1,470 | +4.4% | 39,100 | 137億1216万 | +20.1% | 12.13 | 0.61 |
| 03/11 | 1,369 | 1,409 | 1,361 | 1,408 | +0.64% | 13,300 | 131億3382万 | +16.27% | 11.62 | 0.59 |
| 03/10 | 1,349 | 1,435 | 1,349 | 1,399 | +4.72% | 25,500 | 130億4987万 | +16.58% | 11.54 | 0.58 |
| 03/07 | 1,305 | 1,336 | 1,300 | 1,336 | +1.83% | 9,400 | 124億6220万 | +12.27% | 11.02 | 0.56 |
| 03/06 | 1,329 | 1,332 | 1,289 | 1,312 | -0.83% | 9,800 | 122億3833万 | +11.09% | 10.83 | 0.55 |
| 03/05 | 1,273 | 1,335 | 1,271 | 1,323 | +4.01% | 9,000 | 123億4094万 | +12.69% | 10.92 | 0.55 |
| 03/04 | 1,300 | 1,340 | 1,260 | 1,272 | -2.6% | 17,300 | 118億6521万 | +9.09% | 10.5 | 0.53 |
| 03/03 | 1,261 | 1,350 | 1,261 | 1,306 | +3.98% | 21,900 | 121億8236万 | +12.59% | 10.78 | 0.55 |
| 02/28 | 1,247 | 1,258 | 1,220 | 1,256 | +1.87% | 13,900 | 117億1596万 | +9.03% | 10.36 | 0.52 |
| 02/27 | 1,214 | 1,241 | 1,201 | 1,233 | +1.48% | 6,500 | 115億142万 | +7.5% | 10.17 | 0.51 |
| 02/26 | 1,237 | 1,240 | 1,212 | 1,215 | -0.74% | 12,600 | 113億3352万 | +6.39% | 10.03 | 0.51 |
| 02/25 | 1,198 | 1,230 | 1,183 | 1,224 | +4.88% | 26,700 | 114億1747万 | +7.65% | 10.1 | 0.51 |
| 02/21 | 1,178 | 1,178 | 1,165 | 1,167 | +0.09% | 7,200 | 108億8577万 | +3% | 9.63 | 0.49 |
| 02/20 | 1,177 | 1,184 | 1,166 | 1,166 | -0.93% | 7,200 | 108億7644万 | +3% | 9.62 | 0.49 |
| 02/19 | 1,184 | 1,191 | 1,169 | 1,177 | +0.34% | 9,800 | 109億7905万 | +4.07% | 9.71 | 0.49 |
| 02/18 | 1,175 | 1,188 | 1,166 | 1,173 | +1.82% | 8,500 | 109億4174万 | +3.81% | 9.68 | 0.49 |
| 02/17 | 1,191 | 1,191 | 1,143 | 1,152 | +1.5% | 22,400 | 107億4585万 | +2.13% | 9.51 | 0.48 |
| 02/14 | 1,124 | 1,150 | 1,123 | 1,135 | +1.07% | 10,500 | 105億8728万 | +0.62% | 9.37 | 0.47 |
| 02/13 | 1,150 | 1,150 | 1,113 | 1,123 | -0.44% | 15,800 | 104億7534万 | -0.53% | 9.27 | 0.47 |
| 02/12 | 1,126 | 1,149 | 1,126 | 1,128 | +0.27% | 10,600 | 105億2198万 | -0.18% | 9.31 | 0.47 |
| 02/10 | 1,112 | 1,138 | 1,112 | 1,125 | +1.17% | 6,400 | 104億9400万 | -0.62% | 9.28 | 0.47 |
| 02/07 | 1,126 | 1,130 | 1,112 | 1,112 | -1.16% | 7,800 | 103億7273万 | -1.85% | 9.18 | 0.46 |
| 02/06 | 1,120 | 1,126 | 1,120 | 1,125 | -0.53% | 7,600 | 104億9400万 | -0.79% | 9.28 | 0.47 |
| 02/05 | 1,150 | 1,150 | 1,129 | 1,131 | -0.18% | 9,300 | 105億4996万 | -0.09% | 9.33 | 0.47 |
| 02/04 | 1,129 | 1,135 | 1,129 | 1,133 | -0.18% | 8,500 | 105億6862万 | +0.35% | 9.35 | 0.47 |
| 02/03 | 1,145 | 1,149 | 1,135 | 1,135 | -0.87% | 12,300 | 105億8728万 | +0.71% | 9.37 | 0.47 |
| 01/31 | 1,150 | 1,153 | 1,139 | 1,145 | +0.62% | 19,700 | 106億8056万 | +1.87% | 9.45 | 0.48 |
| 01/30 | 1,130 | 1,143 | 1,128 | 1,138 | +0.71% | 6,300 | 106億1526万 | +1.61% | 9.39 | 0.48 |
| 01/29 | 1,130 | 1,135 | 1,125 | 1,130 | 0% | 6,300 | 105億4064万 | +0.98% | 9.32 | 0.47 |
| 01/28 | 1,128 | 1,139 | 1,128 | 1,130 | +0.18% | 3,200 | 105億4064万 | +1.53% | 9.32 | 0.47 |
| 01/27 | 1,127 | 1,140 | 1,125 | 1,128 | +0.89% | 2,800 | 105億2198万 | +1.81% | 9.31 | 0.47 |
| 01/24 | 1,119 | 1,127 | 1,117 | 1,118 | +0.45% | 2,900 | 104億2870万 | +1.36% | 9.22 | 0.47 |
| 01/23 | 1,114 | 1,128 | 1,113 | 1,113 | 0% | 6,500 | 103億8206万 | +1.37% | 9.18 | 0.46 |
| 01/22 | 1,112 | 1,122 | 1,112 | 1,113 | +0.91% | 3,500 | 103億8206万 | +1.83% | 9.18 | 0.46 |
| 01/21 | 1,110 | 1,110 | 1,101 | 1,103 | -0.63% | 5,100 | 102億8878万 | +1.29% | 9.1 | 0.46 |
| 01/20 | 1,121 | 1,122 | 1,105 | 1,110 | -0.98% | 9,000 | 103億5408万 | +2.4% | 9.16 | 0.46 |
| 01/17 | 1,131 | 1,134 | 1,120 | 1,121 | -1.67% | 5,800 | 104億5668万 | +3.8% | 9.25 | 0.47 |
| 01/16 | 1,140 | 1,140 | 1,133 | 1,140 | 0% | 6,700 | 106億3392万 | +6.05% | 9.41 | 0.48 |
| 01/15 | 1,153 | 1,153 | 1,132 | 1,140 | +0.26% | 7,700 | 106億3392万 | +6.64% | 9.41 | 0.48 |
| 01/14 | 1,158 | 1,158 | 1,135 | 1,137 | +0.18% | 9,400 | 106億593万 | +6.96% | 9.38 | 0.47 |
| 01/10 | 1,140 | 1,140 | 1,132 | 1,135 | -0.53% | 5,600 | 105億8728万 | +7.28% | 9.37 | 0.47 |
| 01/09 | 1,160 | 1,160 | 1,141 | 1,141 | -1.89% | 8,500 | 106億4324万 | +8.46% | 9.41 | 0.48 |
| 01/08 | 1,164 | 1,164 | 1,157 | 1,163 | -0.09% | 3,900 | 108億4846万 | +11.19% | 9.6 | 0.49 |
| 01/07 | 1,172 | 1,175 | 1,151 | 1,164 | -0.6% | 11,500 | 108億5779万 | +11.92% | 9.6 | 0.49 |
| 01/06 | 1,160 | 1,190 | 1,160 | 1,171 | +1.91% | 12,900 | 109億2308万 | +13.36% | 9.66 | 0.49 |
| 2024 | ||||||||||
| 12/30 | 1,130 | 1,149 | 1,127 | 1,149 | +2.13% | 11,700 | 107億1787万 | +11.99% | 9.48 | 0.49 |
| 12/27 | 1,100 | 1,144 | 1,091 | 1,125 | +3.4% | 12,600 | 104億9400万 | +10.29% | 9.28 | 0.48 |
| 12/26 | 1,088 | 1,100 | 1,078 | 1,088 | +1.97% | 8,500 | 101億4886万 | +7.19% | 8.98 | 0.46 |
| 12/25 | 1,085 | 1,085 | 1,067 | 1,067 | -0.56% | 7,100 | 99億5297万 | +5.43% | 8.8 | 0.45 |
| 12/24 | 1,060 | 1,085 | 1,057 | 1,073 | +1.51% | 18,000 | 100億894万 | +6.34% | 8.85 | 0.45 |
| 12/23 | 1,074 | 1,074 | 1,053 | 1,057 | -0.09% | 15,400 | 98億5969万 | +5.07% | 8.72 | 0.45 |
| 12/20 | 1,091 | 1,092 | 1,050 | 1,058 | -3.02% | 47,100 | 98億6902万 | +5.48% | 8.73 | 0.45 |
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 | 620 4/4 | 469 1/17 | 6,000 12/7 | - | - | +7.35% 3/17 | -9.57% 10/10 |
| 2009年 3月期 | 622 7/16 | 469 10/14 | 7,000 12/16 | - | - | +9.9% 12/16 | -18.64% 10/14 |
| 2010年 3月期 | 600 7/15 | 490 10/30 | 9,000 12/15 | - | - | +8.03% 7/14 | -13.49% 10/30 |
| 2011年 3月期 | 601 12/8 7/20 他2件 | 540 6/9 | 9,000 5/12 | 56億612万 | 50億3712万 | +5.34% 8/20 | -9.75% 6/3 |
| 2012年 3月期 | 600 3/21 3/19 他6件 | 475 11/28 | 10,000 12/16 | 55億9680万 | 44億3080万 | +7.44% 1/24 | -9.52% 11/28 |
| 2013年 3月期 | 700 3/7 3/6 他22件 | 556 4/13 | 6,000 1/16 9/11 7/17 | 65億2960万 | 51億8636万 | +10.37% 1/18 | -10.08% 9/28 |
| 2014年 3月期 | 680 5/9 5/7 | 560 3/18 3/14 他4件 | 12,000 5/20 5/9 | 63億4304万 | 52億2368万 | +7.79% 7/19 | -7.93% 6/3 |
| 2015年 3月期 | 590 7/28 7/15 | 551 4/3 | 8,000 7/15 | 55億352万 | 51億3972万 | +4.9% 6/4 | -2.7% 8/18 |
| 2016年 3月期 | 667 7/7 | 556 9/14 | 15,000 9/14 | 62億2177万 | 51億8636万 | +9.32% 6/8 | -11.69% 9/14 |
| 2017年 3月期 | 1,078 3/24 | 590 5/10 | 17,000 3/22 | 100億5558万 | 55億352万 | +19.92% 3/24 | -7.3% 4/28 |
| 2018年 3月期 | 1,185 2,370 2/19 | 810 4/28 | 28,200 14,100 2/5 | 110億5368万 | 75億5568万 | +12.89% 9/21 | -15.87% 2/6 |
| 2019年 3月期 | 1,122 2,243 5/10 | 680 1,360 12/25 | 25,000 12,500 12/25 | 104億6135万 | 63億4304万 | +4.73% 5/20 | -22.54% 12/25 |
| 2020年 3月期 | 925 1,850 12/30 | 698 1,395 5/10 | 12,600 6,300 7/22 | 86億2840万 | 65億628万 | +11.14% 5/26 | -12.44% 3/13 |
| 2021年 3月期 | 950 1,900 7/8 1,900 7/7 他3件 | 750 1,500 4/13 1,500 4/2 | 9,800 4,900 12/18 | 88億6160万 | 69億9600万 | +10.71% 6/5 | -3.57% 7/27 |
| 2022年 3月期 | 927 1,854 6/29 | 848 1,695 1/28 1,695 1/27 | 17,600 8,800 2/21 | 86億4705万 | 79億548万 | +4.61% 2/21 | -2.28% 4/13 |
| 2023年 3月期 | 919 1,838 3/29 | 854 1,707 10/13 1,707 7/12 | 28,800 14,400 1/30 | 85億7243万 | 79億6144万 | +3.27% 5/9 | -1.57% 7/12 |
| 2024年 3月期 | 1,150 2,300 11/2 | 895 1,790 4/11 | 29,400 14,700 8/2 | 107億2720万 | 83億4856万 | +9.85% 7/10 | -5.32% 10/4 |
| 2025年 3月期 | 1,600 3/18 | 963 1,926 8/5 | 157,500 12/19 | 149億2480万 | 89億8286万 | +22.89% 3/18 | -11.14% 4/4 |
| 最新 | 1,223 2025/5/23 | 2,900 | 114億814万 | -6.93% 1,314 | |||
年間値上がり率
- 1991/12/18 vs 1990/12/25
- 4%（1.04倍）
- 1992/12/24 vs 1991/12/18
- -29%（0.71倍）
- 1993/12/20 vs 1992/12/24
- 45%（1.45倍）
- 1994/12/26 vs 1993/12/20
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/26
- -18%（0.82倍）
- 1996/12/30 vs 1995/12/29
- 18%（1.18倍）
- 1997/12/15 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/22 vs 1997/12/15
- -21%（0.79倍）
- 1999/12/22 vs 1998/12/22
- -28%（0.72倍）
- 2000/12/25 vs 1999/12/22
- -6%（0.94倍）
- 2001/12/20 vs 2000/12/25
- 8%（1.08倍）
- 2002/12/27 vs 2001/12/20
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 33%（1.33倍）
- 2004/12/27 vs 2003/12/29
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/27
- 37%（1.37倍）
- 2006/12/20 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/27 vs 2006/12/20
- -26%（0.74倍）
- 2008/12/24 vs 2007/12/27
- 20%（1.2倍）
- 2009/12/29 vs 2008/12/24
- -9%（0.91倍）
- 2010/12/28 vs 2009/12/29
- 5%（1.05倍）
- 2011/12/21 vs 2010/12/28
- -3%（0.97倍）
- 2012/12/25 vs 2011/12/21
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/25
- -14%（0.86倍）
- 2014/12/29 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/24 vs 2014/12/29
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/24
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/29 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/29
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/05/23 vs 2024/12/30
- 6%（1.06倍）
- 過去安値
270円（2000/12/05） - 353%（4.53倍）
1,223円（5/23）