株価チャート
株価
5/23
- 前日 (5/22)
- 737
- 始値
- 745
- 高値
- 761
- 安値
- 741
- 終値 +2.44%
- 755
- 出来高 +26.02%
- 8,308,800
乖離率
- 株価（5日）
移動平均値 - +1.62%
743 - 株価（25日）
移動平均値 - +6.64%
708 - 出来高（5日）
移動平均値 - +25.44%
6,623,940
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 | 745 | 761 | 741 | 755 | +2.44% | 8,308,800 | 1兆1372億 | +6.64% | 7.41 | 0.62 |
| 05/22 | 731 | 740 | 728 | 737 | -0.54% | 6,593,500 | 1兆1101億 | +4.69% | 7.23 | 0.6 |
| 05/21 | 741 | 745 | 736 | 741 | 0% | 6,753,500 | 1兆1161億 | +5.86% | 7.27 | 0.61 |
| 05/20 | 737 | 745 | 736 | 741 | +0.14% | 6,489,900 | 1兆1161億 | +6.47% | 7.27 | 0.61 |
| 05/19 | 746 | 749 | 738 | 740 | -1.33% | 4,974,000 | 1兆1146億 | +6.78% | 7.26 | 0.61 |
| 05/16 | 757 | 763 | 750 | 750 | -0.92% | 5,678,600 | 1兆1297億 | +9.01% | 7.36 | 0.61 |
| 05/15 | 750 | 762 | 747 | 757 | +0.26% | 9,074,700 | 1兆1402億 | +10.67% | 7.43 | 0.62 |
| 05/14 | 763 | 782 | 748 | 755 | -0.26% | 15,116,800 | 1兆1372億 | +11.19% | 7.41 | 0.62 |
| 05/13 | 740 | 820 | 718 | 757 | +3.7% | 22,202,800 | 1兆1402億 | +12.15% | 7.43 | 0.62 |
| 05/12 | 727 | 730 | 719 | 730 | +1.25% | 4,832,100 | 1兆995億 | +8.47% | 7.17 | 0.6 |
| 05/09 | 720 | 725 | 716 | 721 | +0.98% | 5,315,800 | 1兆860億 | +7.13% | 7.08 | 0.59 |
| 05/08 | 708 | 715 | 706 | 714 | +0.85% | 5,380,000 | 1兆754億 | +6.09% | 7.01 | 0.58 |
| 05/07 | 721 | 721 | 705 | 708 | +0.43% | 8,554,500 | 1兆664億 | +5.04% | 6.95 | 0.58 |
| 05/02 | 701 | 708 | 700 | 705 | +1.15% | 4,613,500 | 1兆619億 | +4.14% | 6.92 | 0.58 |
| 05/01 | 692 | 699 | 689 | 697 | +0.87% | 3,258,400 | 1兆498億 | +2.5% | 6.84 | 0.57 |
| 04/30 | 693 | 697 | 687 | 691 | +0.58% | 5,725,100 | 1兆408億 | +1.02% | 6.78 | 0.56 |
| 04/28 | 688 | 691 | 683 | 687 | +0.29% | 5,648,100 | 1兆348億 | -0.15% | 6.74 | 0.56 |
| 04/25 | 678 | 687 | 676 | 685 | +1.93% | 5,882,700 | 1兆318億 | -1.01% | 6.72 | 0.56 |
| 04/24 | 669 | 676 | 668 | 672 | +1.97% | 5,173,400 | 1兆122億 | -3.45% | 6.6 | 0.55 |
| 04/23 | 667 | 667 | 659 | 659 | +0.76% | 4,816,600 | 9926億4386万 | -5.99% | 6.47 | 0.54 |
| 04/22 | 648 | 656 | 646 | 654 | +0.93% | 3,959,200 | 9851億1242万 | -7.37% | 6.42 | 0.53 |
| 04/21 | 660 | 661 | 644 | 648 | -2.26% | 4,234,600 | 9760億7469万 | -8.86% | 6.36 | 0.53 |
| 04/18 | 664 | 666 | 661 | 663 | +0.15% | 3,995,200 | 9986億6901万 | -7.4% | 6.51 | 0.54 |
| 04/17 | 658 | 663 | 654 | 662 | +0.46% | 4,395,300 | 9971億6272万 | -8.18% | 6.5 | 0.54 |
| 04/16 | 660 | 666 | 650 | 659 | +0.15% | 4,760,600 | 9926億4386万 | -9.1% | 6.47 | 0.54 |
| 04/15 | 662 | 664 | 653 | 658 | +0.61% | 4,794,200 | 9911億3757万 | -9.86% | 6.46 | 0.54 |
| 04/14 | 650 | 660 | 647 | 654 | +2.19% | 4,631,000 | 9851億1242万 | -11.02% | 6.42 | 0.53 |
| 04/11 | 623 | 644 | 615 | 640 | -3.47% | 7,701,500 | 9640億2438万 | -13.63% | 6.28 | 0.52 |
| 04/10 | 666 | 667 | 644 | 663 | +8.33% | 9,271,600 | 9986億6901万 | -11.24% | 6.51 | 0.54 |
| 04/09 | 619 | 620 | 594 | 612 | -5.85% | 11,065,900 | 9218億4832万 | -18.51% | 6.01 | 0.5 |
| 04/08 | 637 | 655 | 637 | 650 | +4.84% | 6,778,200 | 9790億8726万 | -14.13% | 6.38 | 0.53 |
| 04/07 | 619 | 634 | 603 | 620 | -8.42% | 7,937,000 | 9338億9862万 | -18.64% | 6.09 | 0.51 |
| 04/04 | 670 | 682 | 659 | 677 | -2.17% | 9,637,900 | 1兆197億 | -11.85% | 6.64 | 0.55 |
| 04/03 | 689 | 698 | 684 | 692 | -4.55% | 10,114,900 | 1兆423億 | -10.36% | 6.79 | 0.57 |
| 04/02 | 735 | 736 | 724 | 725 | -1.63% | 6,985,700 | 1兆920億 | -6.33% | 7.12 | 0.59 |
| 04/01 | 745 | 747 | 735 | 737 | 0% | 4,282,400 | 1兆1101億 | -5.03% | 7.23 | 0.6 |
| 03/31 | 759 | 759 | 736 | 737 | -3.91% | 6,862,800 | 1兆1101億 | -5.15% | 23.3 | 0.6 |
| 03/28 | 774 | 777 | 764 | 767 | -3.16% | 6,763,400 | 1兆1553億 | -1.41% | 24.25 | 0.63 |
| 03/27 | 789 | 793 | 785 | 792 | 0% | 6,227,100 | 1兆1929億 | +1.8% | 25.04 | 0.65 |
| 03/26 | 791 | 796 | 784 | 792 | 0% | 6,305,500 | 1兆1929億 | +1.93% | 25.04 | 0.65 |
| 03/25 | 790 | 795 | 785 | 792 | +0.51% | 4,766,100 | 1兆1929億 | +2.06% | 25.04 | 0.65 |
| 03/24 | 792 | 793 | 785 | 788 | -0.25% | 4,474,900 | 1兆1869億 | +1.68% | 24.91 | 0.64 |
| 03/21 | 784 | 797 | 783 | 790 | +0.13% | 8,289,900 | 1兆1899億 | +1.94% | 24.97 | 0.65 |
| 03/19 | 786 | 794 | 784 | 789 | +0.25% | 4,994,100 | 1兆1884億 | +1.81% | 24.94 | 0.65 |
| 03/18 | 791 | 796 | 787 | 787 | +0.64% | 4,935,600 | 1兆1854億 | +1.68% | 24.88 | 0.64 |
| 03/17 | 780 | 789 | 778 | 782 | +0.77% | 5,200,500 | 1兆1779億 | +1.16% | 24.72 | 0.64 |
| 03/14 | 775 | 782 | 772 | 776 | 0% | 5,098,700 | 1兆1688億 | +0.39% | 24.53 | 0.63 |
| 03/13 | 780 | 784 | 776 | 776 | -0.51% | 4,550,000 | 1兆1688億 | +0.39% | 24.53 | 0.63 |
| 03/12 | 774 | 781 | 773 | 780 | +0.78% | 4,742,200 | 1兆1749億 | +0.91% | 24.66 | 0.64 |
| 03/11 | 788 | 789 | 768 | 774 | -2.52% | 7,854,600 | 1兆1658億 | +0.13% | 24.47 | 0.63 |
| 03/10 | 806 | 807 | 793 | 794 | -0.87% | 6,199,200 | 1兆1959億 | +2.58% | 25.1 | 0.65 |
| 03/07 | 780 | 804 | 780 | 801 | +2.82% | 7,793,900 | 1兆2065億 | +3.49% | 25.32 | 0.65 |
| 03/06 | 779 | 791 | 774 | 779 | +1.04% | 6,016,400 | 1兆1733億 | +0.78% | 24.63 | 0.64 |
| 03/05 | 771 | 779 | 770 | 771 | +0.52% | 3,763,000 | 1兆1613億 | -0.26% | 24.37 | 0.63 |
| 03/04 | 767 | 777 | 765 | 767 | -0.52% | 4,110,500 | 1兆1553億 | -0.9% | 24.25 | 0.63 |
| 03/03 | 765 | 773 | 764 | 771 | +1.31% | 3,221,700 | 1兆1613億 | -0.39% | 24.37 | 0.63 |
| 02/28 | 768 | 773 | 759 | 761 | -1.55% | 6,621,900 | 1兆1462億 | -1.81% | 24.06 | 0.62 |
| 02/27 | 762 | 773 | 760 | 773 | +1.98% | 4,507,400 | 1兆1643億 | -0.39% | 24.44 | 0.63 |
| 02/26 | 762 | 766 | 750 | 758 | -0.39% | 5,620,400 | 1兆1417億 | -2.45% | 23.96 | 0.62 |
| 02/25 | 764 | 765 | 759 | 761 | 0% | 5,245,000 | 1兆1462億 | -2.19% | 24.06 | 0.62 |
| 02/21 | 763 | 766 | 757 | 761 | -0.26% | 5,738,200 | 1兆1462億 | -2.19% | 24.06 | 0.62 |
| 02/20 | 767 | 769 | 760 | 763 | -0.13% | 5,286,600 | 1兆1492億 | -1.93% | 24.12 | 0.62 |
| 02/19 | 768 | 775 | 762 | 764 | -0.65% | 4,775,100 | 1兆1508億 | -1.8% | 24.15 | 0.62 |
| 02/18 | 768 | 773 | 766 | 769 | +0.39% | 2,957,400 | 1兆1583億 | -1.28% | 24.31 | 0.63 |
| 02/17 | 774 | 777 | 764 | 766 | -1.16% | 3,994,900 | 1兆1538億 | -1.79% | 24.21 | 0.63 |
| 02/14 | 790 | 795 | 775 | 775 | -1.52% | 4,100,000 | 1兆1673億 | -0.77% | 24.5 | 0.63 |
| 02/13 | 788 | 794 | 784 | 787 | +0.38% | 4,654,800 | 1兆1854億 | +0.64% | 24.88 | 0.64 |
| 02/12 | 785 | 797 | 781 | 784 | +1.69% | 8,640,000 | 1兆1809億 | 0% | 24.78 | 0.64 |
| 02/10 | 786 | 792 | 771 | 771 | +1.98% | 8,167,700 | 1兆1613億 | -1.66% | 24.37 | 0.63 |
| 02/07 | 775 | 779 | 754 | 756 | -4.18% | 11,744,400 | 1兆1387億 | -3.69% | 23.9 | 0.62 |
| 02/06 | 775 | 807 | 765 | 789 | +1.15% | 14,250,100 | 1兆1884億 | +0.25% | 24.94 | 0.65 |
| 02/05 | 780 | 791 | 778 | 780 | +0.13% | 4,518,200 | 1兆1749億 | -0.89% | 24.66 | 0.64 |
| 02/04 | 787 | 790 | 778 | 779 | +0.65% | 4,116,000 | 1兆1733億 | -1.02% | 24.63 | 0.64 |
| 02/03 | 787 | 787 | 774 | 774 | -2.64% | 5,455,700 | 1兆1658億 | -1.65% | 24.47 | 0.63 |
| 01/31 | 785 | 798 | 783 | 795 | +1.02% | 4,353,500 | 1兆1974億 | +1.02% | 25.13 | 0.65 |
| 01/30 | 778 | 787 | 774 | 787 | +0.51% | 5,158,100 | 1兆1854億 | +0.13% | 24.88 | 0.64 |
| 01/29 | 778 | 786 | 776 | 783 | +0.9% | 5,406,200 | 1兆1794億 | -0.25% | 24.75 | 0.64 |
| 01/28 | 783 | 784 | 774 | 776 | -1.65% | 5,150,600 | 1兆1688億 | -1.02% | 24.53 | 0.63 |
| 01/27 | 799 | 802 | 787 | 789 | +0.13% | 3,572,400 | 1兆1884億 | +0.51% | 24.94 | 0.65 |
| 01/24 | 790 | 797 | 788 | 788 | 0% | 3,369,300 | 1兆1869億 | +0.51% | 24.91 | 0.64 |
| 01/23 | 786 | 791 | 785 | 788 | -0.25% | 3,562,000 | 1兆1869億 | +0.51% | 24.91 | 0.64 |
| 01/22 | 790 | 797 | 787 | 790 | -0.25% | 4,179,000 | 1兆1899億 | +0.77% | 24.97 | 0.65 |
| 01/21 | 801 | 805 | 786 | 792 | +1.8% | 6,833,600 | 1兆1929億 | +1.02% | 25.04 | 0.65 |
| 01/20 | 776 | 783 | 775 | 778 | +1.04% | 3,188,700 | 1兆1718億 | -0.77% | 24.59 | 0.64 |
| 01/17 | 765 | 770 | 762 | 770 | +0.79% | 4,873,000 | 1兆1598億 | -1.91% | 24.34 | 0.63 |
| 01/16 | 772 | 773 | 764 | 764 | -0.52% | 4,407,100 | 1兆1508億 | -2.68% | 24.15 | 0.62 |
| 01/15 | 788 | 789 | 766 | 768 | -2.04% | 6,975,000 | 1兆1568億 | -2.29% | 24.28 | 0.63 |
| 01/14 | 797 | 797 | 780 | 784 | -0.76% | 4,858,800 | 1兆1809億 | -0.38% | 24.78 | 0.64 |
| 01/10 | 801 | 803 | 789 | 790 | -0.75% | 3,968,100 | 1兆1899億 | +0.25% | 24.97 | 0.65 |
| 01/09 | 800 | 802 | 791 | 796 | -0.87% | 4,330,000 | 1兆1990億 | +1.02% | 25.16 | 0.65 |
| 01/08 | 814 | 816 | 802 | 803 | -2.07% | 5,931,600 | 1兆2095億 | +2.03% | 25.38 | 0.66 |
| 01/07 | 793 | 823 | 793 | 820 | +3.54% | 10,067,100 | 1兆2351億 | +4.19% | 25.92 | 0.67 |
| 01/06 | 800 | 800 | 789 | 792 | -1% | 4,397,200 | 1兆1929億 | +0.76% | 25.04 | 0.65 |
| 2024 | ||||||||||
| 12/30 | 802 | 807 | 797 | 800 | +0.5% | 4,063,600 | 1兆2050億 | +1.52% | 25.29 | 0.63 |
| 12/27 | 794 | 796 | 787 | 796 | +1.53% | 4,831,600 | 1兆1990億 | +0.76% | 25.16 | 0.63 |
| 12/26 | 782 | 785 | 781 | 784 | +0.26% | 3,178,800 | 1兆1809億 | -0.88% | 24.78 | 0.62 |
| 12/25 | 782 | 783 | 774 | 782 | +0.39% | 3,469,400 | 1兆1779億 | -1.39% | 24.72 | 0.62 |
| 12/24 | 775 | 782 | 774 | 779 | +0.78% | 3,529,400 | 1兆1733億 | -2.14% | 24.63 | 0.61 |
| 12/23 | 770 | 774 | 766 | 773 | +0.65% | 4,034,400 | 1兆1643億 | -3.13% | 24.44 | 0.61 |
| 12/20 | 774 | 776 | 767 | 768 | +0.13% | 5,936,900 | 1兆1568億 | -4.12% | 24.28 | 0.6 |
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 | 1,190 7/9 | 611 3/18 | 14,300,000 10/5 | - | - | +8.28% 6/7 | -13.07% 1/22 |
| 2009年 3月期 | 790 5/8 | 298 3/12 | 15,258,000 5/8 | - | - | +13.71% 3/24 | -31.49% 10/27 |
| 2010年 3月期 | 482 3/31 3/30 | 287 11/19 | 21,356,500 11/20 | 7260億3081万 | - | +12.57% 12/28 | -12.62% 10/5 |
| 2011年 3月期 | 649 2/16 | 396 9/1 | 29,608,500 2/3 | 9775億8091万 | 5964億9004万 | +11.64% 11/22 | -24.17% 3/15 |
| 2012年 3月期 | 621 8/1 | 410 1/11 1/10 他2件 | 21,881,000 5/11 | 9354億484万 | 6175億7808万 | +7.88% 2/20 | -12.32% 10/5 |
| 2013年 3月期 | 487 3/21 | 275 10/11 | 17,673,000 3/12 | 7335億6225万 | 4142億2920万 | +15.78% 1/4 | -13.28% 6/4 |
| 2014年 3月期 | 593 5/22 5/21 | 399 4/4 | 17,683,000 6/6 | 8932億2878万 | 6010億891万 | +17.82% 5/21 | -14.77% 6/13 |
| 2015年 3月期 | 758 3/23 3/18 | 402 5/21 5/7 | 18,279,900 3/11 | 1兆1417億 | 6055億2781万 | +13.39% 3/17 | -7.23% 10/17 |
| 2016年 3月期 | 847 7/24 | 541 2/12 | 15,931,600 2/4 | 1兆2758億 | 8149億186万 | +10.54% 11/9 | -17.01% 8/25 |
| 2017年 3月期 | 907 2/23 | 437 6/28 | 19,934,500 3/15 | 1兆3662億 | 6582億4790万 | +14.77% 7/27 | -13.27% 6/28 |
| 2018年 3月期 | 1,320 1/9 | 802 4/17 4/14 他2件 | 19,296,900 11/30 | 1兆9883億 | 1兆2080億 | +8.28% 7/3 | -12.85% 2/13 |
| 2019年 3月期 | 1,125 10/2 | 762 12/25 | 21,826,300 5/31 | 1兆6945億 | 1兆1477億 | +9.69% 10/2 | -14.59% 10/26 |
| 2020年 3月期 | 888 11/8 | 547 3/13 | 33,498,000 3/13 | 1兆3375億 | 8239億3959万 | +10.86% 9/11 | -19.03% 3/12 |
| 2021年 3月期 | 895 3/23 | 543 11/5 | 15,696,700 11/5 | 1兆3481億 | 8179億1444万 | +15.6% 1/25 | -8.99% 7/31 |
| 2022年 3月期 | 1,063 9/14 | 717 3/9 | 24,650,000 12/2 | 1兆6011億 | 1兆800億 | +9.54% 9/14 | -12.08% 3/9 |
| 2023年 3月期 | 828 2/24 | 653 10/13 | 22,458,300 5/31 | 1兆2472億 | 9836億613万 | +11.43% 2/21 | -7.44% 9/30 |
| 2024年 3月期 | 987 9/25 | 763 4/6 | 21,780,800 3/14 | 1兆4867億 | 1兆1492億 | +10.91% 9/15 | -9.57% 12/26 |
| 2025年 3月期 | 958 9/25 | 735 8/5 | 19,996,900 11/1 | 1兆4430億 | 1兆1071億 | +8.8% 7/1 | -18.66% 4/7 |
| 最新 | 755 2025/5/23 | 8,308,800 | 1兆1372億 | +6.64% 708 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/05/23 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
275円（2012/10/11） - 175%（2.75倍）
755円（5/23）