株価チャート
株価
5/23
- 前日 (5/22)
- 1,975
- 始値
- 1,976
- 高値
- 1,990
- 安値
- 1,973
- 終値 +0.51%
- 1,985
- 出来高 -45.08%
- 279,100
乖離率
- 株価(5日)
移動平均値 - +0.61%
1,973 - 株価(25日)
移動平均値 - +1.9%
1,948 - 出来高(5日)
移動平均値 - -31.88%
409,700
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 | 1,976 | 1,990 | 1,973 | 1,985 | +0.51% | 279,100 | 4560億6378万 | +1.9% | 8.58 | 0.88 |
05/22 | 1,958 | 1,981 | 1,956 | 1,975 | +0.3% | 508,200 | 4537億6623万 | +1.7% | 8.54 | 0.88 |
05/21 | 1,969 | 1,980 | 1,964 | 1,969 | +0.51% | 388,800 | 4523億8770万 | +1.7% | 8.51 | 0.87 |
05/20 | 1,989 | 1,989 | 1,952 | 1,959 | -0.86% | 379,900 | 4500億9015万 | +1.5% | 8.47 | 0.87 |
05/19 | 2,007 | 2,007 | 1,963 | 1,976 | -1.59% | 492,500 | 4539億9599万 | +2.7% | 8.54 | 0.88 |
05/16 | 2,016 | 2,016 | 1,987 | 2,008 | +0.45% | 650,800 | 4613億4815万 | +4.91% | 8.68 | 0.89 |
05/15 | 1,999 | 2,009 | 1,984 | 1,999 | -2.11% | 776,100 | 4592億8035万 | +4.99% | 8.64 | 0.89 |
05/14 | 2,011 | 2,042 | 1,976 | 2,042 | +1.04% | 1,426,100 | 4691億5982万 | +7.93% | 8.83 | 0.9 |
05/13 | 2,021 | 2,033 | 2,012 | 2,021 | +0.4% | 634,900 | 4643億3497万 | +7.39% | 8.74 | 0.9 |
05/12 | 2,005 | 2,021 | 1,999 | 2,013 | +1.1% | 543,100 | 4624億9692万 | +7.36% | 8.7 | 0.89 |
05/09 | 1,982 | 2,006 | 1,981 | 1,991 | +0.71% | 440,000 | 4574億4231万 | +6.41% | 8.61 | 0.88 |
05/08 | 1,977 | 1,980 | 1,963 | 1,977 | +0.05% | 364,900 | 4542億2574万 | +5.89% | 8.55 | 0.88 |
05/07 | 1,965 | 1,990 | 1,960 | 1,976 | +0.56% | 424,700 | 4539億9599万 | +6.07% | 8.54 | 0.88 |
05/02 | 1,955 | 1,969 | 1,949 | 1,965 | +0.31% | 385,500 | 4514億6868万 | +5.53% | 8.5 | 0.87 |
05/01 | 1,945 | 1,960 | 1,935 | 1,959 | +0.77% | 327,000 | 4500億9015万 | +5.15% | 8.47 | 0.87 |
04/30 | 1,967 | 1,974 | 1,935 | 1,944 | +0.41% | 557,100 | 4466億4383万 | +4.29% | 8.41 | 0.86 |
04/28 | 1,932 | 1,944 | 1,928 | 1,936 | +0.26% | 422,200 | 4448億579万 | +3.75% | 8.37 | 0.86 |
04/25 | 1,921 | 1,945 | 1,913 | 1,931 | +0.63% | 456,200 | 4436億5701万 | +3.37% | 8.35 | 0.86 |
04/24 | 1,924 | 1,943 | 1,919 | 1,919 | +1.05% | 496,000 | 4408億9995万 | +2.62% | 8.3 | 0.85 |
04/23 | 1,889 | 1,905 | 1,888 | 1,899 | +1.39% | 549,700 | 4363億485万 | +1.39% | 8.21 | 0.84 |
04/22 | 1,852 | 1,876 | 1,852 | 1,873 | +1.24% | 361,300 | 4303億3122万 | -0.16% | 8.1 | 0.83 |
04/21 | 1,850 | 1,866 | 1,842 | 1,850 | -0.64% | 301,500 | 4250億4685万 | -1.54% | 8 | 0.82 |
04/18 | 1,851 | 1,864 | 1,845 | 1,862 | +1.25% | 193,800 | 4278億391万 | -1.06% | 8.05 | 0.83 |
04/17 | 1,834 | 1,842 | 1,825 | 1,839 | +0.55% | 334,300 | 4225億1954万 | -2.44% | 7.95 | 0.81 |
04/16 | 1,830 | 1,839 | 1,823 | 1,829 | -0.44% | 308,100 | 4202億2199万 | -3.18% | 7.91 | 0.81 |
04/15 | 1,841 | 1,846 | 1,827 | 1,837 | +0.44% | 342,900 | 4220億6003万 | -2.86% | 7.94 | 0.81 |
04/14 | 1,818 | 1,850 | 1,805 | 1,829 | +1.39% | 620,100 | 4202億2199万 | -3.48% | 7.91 | 0.81 |
04/11 | 1,737 | 1,807 | 1,726 | 1,804 | -0.72% | 567,600 | 4144億7812万 | -5.05% | 7.8 | 0.8 |
04/10 | 1,834 | 1,834 | 1,781 | 1,817 | +5.09% | 540,300 | 4174億6493万 | -4.62% | 7.86 | 0.81 |
04/09 | 1,729 | 1,742 | 1,697 | 1,729 | -2.26% | 509,900 | 3972億4649万 | -9.33% | 7.48 | 0.77 |
04/08 | 1,725 | 1,782 | 1,722 | 1,769 | +5.23% | 677,100 | 4064億3669万 | -7.53% | 7.65 | 0.78 |
04/07 | 1,700 | 1,721 | 1,651 | 1,681 | -7.13% | 1,118,200 | 3862億1825万 | -12.36% | 7.27 | 0.74 |
04/04 | 1,810 | 1,821 | 1,776 | 1,810 | -1.84% | 1,015,400 | 4158億5665万 | -5.97% | 7.83 | 0.8 |
04/03 | 1,839 | 1,851 | 1,832 | 1,844 | -2.69% | 677,500 | 4236億6832万 | -4.36% | 7.97 | 0.82 |
04/02 | 1,904 | 1,909 | 1,880 | 1,895 | -0.32% | 482,300 | 4353億8583万 | -1.76% | 8.19 | 0.84 |
04/01 | 1,918 | 1,918 | 1,899 | 1,901 | +0.69% | 421,400 | 4367億6436万 | -1.45% | 8.22 | 0.84 |
03/31 | 1,915 | 1,918 | 1,877 | 1,888 | -2.63% | 805,600 | 4337億7754万 | -2.07% | 8.82 | 0.84 |
03/28 | 1,954 | 1,962 | 1,930 | 1,939 | -2.76% | 671,700 | 4454億9505万 | +0.57% | 9.05 | 0.86 |
03/27 | 1,992 | 1,997 | 1,969 | 1,994 | +0.35% | 809,100 | 4581億3158万 | +3.48% | 9.3 | 0.88 |
03/26 | 1,995 | 1,997 | 1,979 | 1,987 | -0.2% | 770,100 | 4565億2329万 | +3.27% | 9.27 | 0.88 |
03/25 | 1,988 | 1,997 | 1,980 | 1,991 | +0.45% | 586,800 | 4574億4231万 | +3.64% | 9.29 | 0.88 |
03/24 | 1,983 | 1,990 | 1,964 | 1,982 | -0.3% | 625,700 | 4553億7452万 | +3.34% | 9.25 | 0.88 |
03/21 | 1,988 | 2,010 | 1,981 | 1,988 | +0.45% | 727,000 | 4567億5305万 | +3.76% | 9.28 | 0.88 |
03/19 | 1,994 | 2,000 | 1,979 | 1,979 | -0.35% | 514,500 | 4546億8525万 | +3.45% | 9.23 | 0.88 |
03/18 | 1,977 | 1,991 | 1,972 | 1,986 | +1.48% | 616,200 | 4562億9354万 | +3.92% | 9.27 | 0.88 |
03/17 | 1,948 | 1,964 | 1,939 | 1,957 | +1.87% | 496,600 | 4496億3064万 | +2.51% | 9.13 | 0.87 |
03/14 | 1,910 | 1,927 | 1,900 | 1,921 | -0.16% | 587,800 | 4413億5946万 | +0.68% | 8.96 | 0.85 |
03/13 | 1,935 | 1,939 | 1,917 | 1,924 | -0.47% | 544,800 | 4420億4872万 | +0.89% | 8.98 | 0.85 |
03/12 | 1,894 | 1,940 | 1,894 | 1,933 | +2.01% | 790,000 | 4441億1652万 | +1.42% | 9.02 | 0.86 |
03/11 | 1,925 | 1,933 | 1,890 | 1,895 | -1.97% | 931,000 | 4353億8583万 | -0.52% | 8.84 | 0.84 |
03/10 | 1,962 | 1,962 | 1,931 | 1,933 | -0.77% | 614,300 | 4441億1652万 | +1.36% | 9.02 | 0.86 |
03/07 | 1,913 | 1,957 | 1,906 | 1,948 | +1.35% | 788,400 | 4475億6285万 | +2.2% | 9.09 | 0.86 |
03/06 | 1,885 | 1,929 | 1,885 | 1,922 | +2.29% | 717,500 | 4415億8921万 | +0.84% | 8.97 | 0.85 |
03/05 | 1,885 | 1,892 | 1,869 | 1,879 | -0.32% | 595,000 | 4317億975万 | -1.42% | 8.77 | 0.83 |
03/04 | 1,877 | 1,894 | 1,874 | 1,885 | +0.11% | 693,000 | 4330億8828万 | -1.21% | 8.8 | 0.83 |
03/03 | 1,877 | 1,890 | 1,858 | 1,883 | +1.07% | 801,900 | 4326億2877万 | -1.36% | 8.79 | 0.83 |
02/28 | 1,874 | 1,874 | 1,853 | 1,863 | -1.06% | 798,100 | 4280億3367万 | -2.41% | 8.69 | 0.82 |
02/27 | 1,861 | 1,883 | 1,860 | 1,883 | +0.8% | 543,500 | 4326億2877万 | -1.47% | 8.79 | 0.83 |
02/26 | 1,886 | 1,887 | 1,851 | 1,868 | -0.95% | 573,100 | 4291億8244万 | -2.3% | 8.72 | 0.83 |
02/25 | 1,871 | 1,889 | 1,871 | 1,886 | +0.05% | 465,600 | 4333億1803万 | -1.41% | 8.8 | 0.84 |
02/21 | 1,891 | 1,909 | 1,885 | 1,885 | -0.26% | 409,500 | 4330億8828万 | -1.31% | 8.8 | 0.83 |
02/20 | 1,898 | 1,900 | 1,878 | 1,890 | -1.1% | 678,000 | 4342億3705万 | -0.94% | 8.82 | 0.84 |
02/19 | 1,923 | 1,938 | 1,908 | 1,911 | -0.83% | 395,600 | 4390億6191万 | +0.31% | 8.92 | 0.85 |
02/18 | 1,919 | 1,937 | 1,915 | 1,927 | +0.63% | 323,000 | 4427億3799万 | +1.26% | 8.99 | 0.85 |
02/17 | 1,911 | 1,923 | 1,907 | 1,915 | +0.21% | 390,500 | 4399億8093万 | +0.74% | 8.94 | 0.85 |
02/14 | 1,925 | 1,925 | 1,906 | 1,911 | -0.78% | 470,100 | 4390億6191万 | +0.58% | 8.92 | 0.85 |
02/13 | 1,930 | 1,932 | 1,912 | 1,926 | +0.36% | 595,800 | 4425億823万 | +1.42% | 8.99 | 0.85 |
02/12 | 1,940 | 1,945 | 1,919 | 1,919 | +0.26% | 850,100 | 4408億9995万 | +1.05% | 8.95 | 0.85 |
02/10 | 1,942 | 1,948 | 1,888 | 1,914 | -1.9% | 1,231,200 | 4397億5117万 | +0.84% | 8.93 | 0.85 |
02/07 | 1,948 | 1,963 | 1,935 | 1,951 | +1.72% | 751,600 | 4482億5211万 | +2.74% | 9.1 | 0.86 |
02/06 | 1,905 | 1,930 | 1,904 | 1,918 | +0.42% | 649,900 | 4406億7019万 | +1.11% | 8.95 | 0.85 |
02/05 | 1,900 | 1,926 | 1,900 | 1,910 | +0.63% | 494,800 | 4388億3215万 | +0.74% | 8.91 | 0.85 |
02/04 | 1,920 | 1,923 | 1,892 | 1,898 | -0.11% | 505,000 | 4360億7509万 | +0.16% | 8.86 | 0.84 |
02/03 | 1,919 | 1,921 | 1,894 | 1,900 | -1.96% | 674,400 | 4365億3460万 | +0.32% | 8.87 | 0.84 |
01/31 | 1,930 | 1,945 | 1,922 | 1,938 | +0.47% | 477,800 | 4452億6530万 | +2.43% | 9.04 | 0.86 |
01/30 | 1,938 | 1,944 | 1,915 | 1,929 | -0.72% | 399,700 | 4431億9750万 | +2.12% | 9 | 0.85 |
01/29 | 1,929 | 1,945 | 1,927 | 1,943 | +1.41% | 575,300 | 4464億1407万 | +3.02% | 9.07 | 0.86 |
01/28 | 1,920 | 1,938 | 1,915 | 1,916 | -0.93% | 479,300 | 4402億1068万 | +1.81% | 8.94 | 0.85 |
01/27 | 1,927 | 1,942 | 1,922 | 1,934 | +1.63% | 517,200 | 4443億4628万 | +2.87% | 9.02 | 0.86 |
01/24 | 1,904 | 1,925 | 1,900 | 1,903 | +0.21% | 427,100 | 4372億2387万 | +1.39% | 8.88 | 0.84 |
01/23 | 1,895 | 1,903 | 1,884 | 1,899 | -0.16% | 360,200 | 4363億485万 | +1.23% | 8.86 | 0.84 |
01/22 | 1,901 | 1,910 | 1,897 | 1,902 | +0.21% | 444,800 | 4369億9411万 | +1.44% | 8.88 | 0.84 |
01/21 | 1,903 | 1,917 | 1,895 | 1,898 | +0.26% | 502,500 | 4360億7509万 | +1.33% | 8.86 | 0.84 |
01/20 | 1,855 | 1,901 | 1,845 | 1,893 | +4.01% | 814,100 | 4349億2632万 | +1.12% | 8.83 | 0.84 |
01/17 | 1,807 | 1,824 | 1,801 | 1,820 | -0.38% | 589,100 | 4181億5420万 | -2.73% | 8.49 | 0.81 |
01/16 | 1,834 | 1,841 | 1,825 | 1,827 | -0.22% | 381,000 | 4197億6248万 | -2.4% | 8.53 | 0.81 |
01/15 | 1,849 | 1,857 | 1,824 | 1,831 | -0.54% | 542,900 | 4206億8150万 | -2.24% | 8.54 | 0.81 |
01/14 | 1,890 | 1,890 | 1,839 | 1,841 | -2.33% | 859,100 | 4229億7905万 | -1.76% | 8.59 | 0.82 |
01/10 | 1,882 | 1,891 | 1,868 | 1,885 | +0.05% | 496,100 | 4330億8828万 | +0.48% | 8.8 | 0.83 |
01/09 | 1,899 | 1,900 | 1,883 | 1,884 | -0.95% | 329,400 | 4328億5852万 | +0.48% | 8.79 | 0.83 |
01/08 | 1,905 | 1,919 | 1,896 | 1,902 | -0.52% | 418,000 | 4369億9411万 | +1.49% | 8.88 | 0.84 |
01/07 | 1,911 | 1,919 | 1,896 | 1,912 | -0.1% | 823,300 | 4392億9166万 | +2.14% | 8.92 | 0.85 |
01/06 | 1,929 | 1,935 | 1,905 | 1,914 | -0.16% | 552,300 | 4397億5117万 | +2.41% | 8.93 | 0.85 |
2024 | ||||||||||
12/30 | 1,925 | 1,935 | 1,912 | 1,917 | -0.05% | 426,100 | 4404億4044万 | +2.73% | 8.93 | 0.85 |
12/27 | 1,897 | 1,918 | 1,892 | 1,918 | +1.48% | 322,000 | 4406億7019万 | +2.9% | 8.94 | 0.85 |
12/26 | 1,879 | 1,890 | 1,879 | 1,890 | +0.59% | 308,100 | 4342億3705万 | +1.5% | 8.81 | 0.84 |
12/25 | 1,869 | 1,879 | 1,859 | 1,879 | +0.54% | 255,200 | 4317億975万 | +0.97% | 8.75 | 0.84 |
12/24 | 1,857 | 1,880 | 1,854 | 1,869 | +0.27% | 294,200 | 4294億1220万 | +0.48% | 8.71 | 0.83 |
12/23 | 1,874 | 1,875 | 1,856 | 1,864 | -0.05% | 375,600 | 4282億6342万 | +0.16% | 8.68 | 0.83 |
12/20 | 1,862 | 1,887 | 1,860 | 1,865 | +0.92% | 743,100 | 4284億9318万 | +0.21% | 8.69 | 0.83 |
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 | 1,449 4/2 | 892 3/17 | 2,420,000 7/26 | - | - | +10.14% 10/3 | -17.08% 1/22 |
2009年 3月期 | 1,389 8/6 | 645 10/28 | 4,238,000 7/31 | - | - | +18.03% 11/5 | -29.06% 10/8 |
2010年 3月期 | 1,185 12/8 | 808 4/28 | 4,743,000 11/30 | - | - | +13.04% 5/18 | -6.27% 2/1 |
2011年 3月期 | 1,133 2/16 2/15 | 880 3/15 | 2,029,000 5/27 | 2200億3426万 | 1709億40万 | +6.16% 11/26 | -16.87% 3/15 |
2012年 3月期 | 1,103 3/27 | 851 8/9 | 1,288,000 4/15 | 2142億811万 | 1652億6845万 | +5.87% 10/11 | -6.76% 8/9 |
2013年 3月期 | 1,361 3/29 | 869 6/8 | 1,164,000 5/17 | 2643億1300万 | 1687億6414万 | +12.25% 4/25 | -7.9% 5/18 |
2014年 3月期 | 1,680 5/13 | 1,205 4/2 | 2,543,000 1/17 | 3262億6440万 | 2340億1702万 | +15.26% 1/17 | -11.38% 6/7 |
2015年 3月期 | 2,299 3/16 | 1,375 5/12 | 1,370,000 6/10 | 4568億2292万 | 2732億1945万 | +13.17% 11/14 | -5.39% 10/17 |
2016年 3月期 | 2,315 6/24 | 1,475 2/12 | 1,302,000 10/29 | 4600億220万 | 2930億8995万 | +8.87% 10/23 | -17.94% 2/12 |
2017年 3月期 | 2,237 2/13 | 1,398 6/24 | 1,263,000 5/31 | 4445億321万 | 2777億8966万 | +10.72% 7/29 | -13.42% 6/24 |
2018年 3月期 | 2,543 1/9 | 1,890 3/26 | 1,244,600 5/15 | 5053億695万 | 3755億5255万 | +8.21% 11/13 | -13.79% 2/14 |
2019年 3月期 | 2,415 5/14 | 1,530 12/25 | 1,321,500 10/30 | 4798億7271万 | 3040億1873万 | +8.73% 5/14 | -12.39% 12/25 |
2020年 3月期 | 2,150 11/8 | 1,127 3/17 | 26,951,000 12/11 | 4272億1587万 | 2589億3394万 | +13.24% 3/30 | -18.53% 3/16 |
2021年 3月期 | 2,104 3/22 | 1,334 4/6 | 3,216,000 5/29 | 4834億463万 | 3064億9324万 | +13.89% 11/13 | -8.02% 7/31 |
2022年 3月期 | 1,970 4/1 | 1,504 3/9 | 11,402,200 5/27 | 4526億1746万 | 3455億5160万 | +10.3% 8/12 | -10.25% 3/9 |
2023年 3月期 | 1,841 7/22 | 1,504 1/18 | 1,825,500 5/13 | 4229億7905万 | 3455億5160万 | +7.39% 3/9 | -6.27% 11/14 |
2024年 3月期 | 2,434 3/29 | 1,626 4/6 | 3,468,800 8/4 | 5592億2380万 | 3735億8172万 | +11.19% 2/13 | -11.06% 8/4 |
2025年 3月期 | 2,427 5/9 | 1,738 8/5 | 2,000,200 5/31 | 5576億1552万 | 3993億1428万 | +6.04% 5/7 | -18.11% 8/5 |
最新 | 1,985 2025/5/23 | 279,100 | 4560億6378万 | +1.9% 1,948 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%(1.44倍)
- 1985/12/28 vs 1984/12/28
- 22%(1.22倍)
- 1986/12/27 vs 1985/12/28
- -7%(0.93倍)
- 1987/12/28 vs 1986/12/27
- 5%(1.05倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 55%(1.55倍)
- 1990/12/28 vs 1989/12/29
- -30%(0.7倍)
- 1991/12/30 vs 1990/12/28
- -17%(0.83倍)
- 1992/12/29 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/29
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- 14%(1.14倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/30
- -62%(0.38倍)
- 1998/12/30 vs 1997/12/30
- 24%(1.24倍)
- 1999/12/30 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/30
- 47%(1.47倍)
- 2001/12/28 vs 2000/12/29
- 57%(1.57倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 69%(1.69倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- 39%(1.39倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- -3%(0.97倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/12/30 vs 2023/12/29
- -1%(0.99倍)
- 2025/05/23 vs 2024/12/30
- 4%(1.04倍)
- 過去安値
200円(1997/12/25) - 893%(9.93倍)
1,985円(5/23)