株価チャート
株価
5/16
- 前日 (5/15)
- 1,026
- 始値
- 1,030
- 高値
- 1,030
- 安値
- 1,009
- 終値 -0.49%
- 1,021
- 出来高 +33.18%
- 59,400
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,026 - 株価（25日）
移動平均値 - +2.82%
993 - 出来高（5日）
移動平均値 - +14.49%
51,880
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 | 1,030 | 1,030 | 1,009 | 1,021 | -0.49% | 59,400 | 543億9379万 | +2.82% | 9.01 | 0.81 |
| 05/15 | 1,020 | 1,038 | 1,018 | 1,026 | +0.1% | 44,600 | 546億6016万 | +3.74% | 9.05 | 0.81 |
| 05/14 | 1,032 | 1,032 | 1,013 | 1,025 | -1.44% | 39,100 | 546億689万 | +4.17% | 9.04 | 0.81 |
| 05/13 | 1,030 | 1,046 | 1,019 | 1,040 | +1.96% | 56,300 | 554億601万 | +6.12% | 9.18 | 0.82 |
| 05/12 | 1,015 | 1,024 | 1,011 | 1,020 | +0.69% | 60,000 | 543億4051万 | +4.19% | 9 | 0.8 |
| 05/09 | 1,010 | 1,022 | 1,009 | 1,013 | +0.9% | 54,900 | 539億6759万 | +3.47% | 8.94 | 0.8 |
| 05/08 | 1,013 | 1,017 | 1,000 | 1,004 | -1.08% | 76,000 | 534億8811万 | +2.45% | 8.86 | 0.79 |
| 05/07 | 1,016 | 1,023 | 1,008 | 1,015 | -0.1% | 72,500 | 540億7414万 | +3.36% | 8.96 | 0.8 |
| 05/02 | 1,009 | 1,026 | 1,006 | 1,016 | +0.89% | 116,500 | 541億2741万 | +3.15% | 8.96 | 0.8 |
| 05/01 | 1,005 | 1,017 | 984 | 1,007 | +0.4% | 126,700 | 536億4794万 | +1.82% | 8.89 | 0.79 |
| 04/30 | 1,044 | 1,085 | 1,001 | 1,003 | -1.08% | 134,200 | 534億3484万 | +0.91% | 8.85 | 0.79 |
| 04/28 | 1,020 | 1,020 | 1,008 | 1,014 | +1.3% | 52,400 | 540億2086万 | +1.5% | 8.95 | 0.8 |
| 04/25 | 996 | 1,009 | 996 | 1,001 | +1.21% | 34,400 | 533億2829万 | -0.2% | 8.83 | 0.79 |
| 04/24 | 998 | 1,001 | 987 | 989 | 0% | 31,400 | 526億8899万 | -1.88% | 8.73 | 0.78 |
| 04/23 | 1,000 | 1,000 | 989 | 989 | +0.1% | 51,800 | 526億8899万 | -2.47% | 8.73 | 0.78 |
| 04/22 | 970 | 988 | 970 | 988 | +1.75% | 39,900 | 526億3571万 | -3.04% | 8.72 | 0.78 |
| 04/21 | 990 | 990 | 967 | 971 | -2.02% | 40,400 | 517億3004万 | -5.27% | 8.57 | 0.77 |
| 04/18 | 970 | 991 | 966 | 991 | +2.91% | 50,700 | 527億9554万 | -3.79% | 8.74 | 0.78 |
| 04/17 | 949 | 963 | 946 | 963 | +0.94% | 82,900 | 513億384万 | -6.96% | 8.5 | 0.76 |
| 04/16 | 960 | 965 | 950 | 954 | -0.63% | 36,500 | 508億2436万 | -8.27% | 8.42 | 0.75 |
| 04/15 | 974 | 974 | 957 | 960 | -0.1% | 35,500 | 511億4401万 | -8.13% | 8.47 | 0.76 |
| 04/14 | 971 | 971 | 956 | 961 | +0.52% | 75,300 | 511億9729万 | -8.48% | 8.48 | 0.76 |
| 04/11 | 939 | 962 | 921 | 956 | -2.45% | 101,100 | 509億3091万 | -9.38% | 8.44 | 0.75 |
| 04/10 | 996 | 996 | 952 | 980 | +7.81% | 141,700 | 522億951万 | -7.63% | 8.65 | 0.77 |
| 04/09 | 909 | 917 | 895 | 909 | -3.19% | 122,100 | 484億2699万 | -14.65% | 8.02 | 0.72 |
| 04/08 | 914 | 943 | 900 | 939 | +6.22% | 107,100 | 500億2524万 | -12.41% | 8.29 | 0.74 |
| 04/07 | 881 | 891 | 840 | 884 | -6.06% | 189,000 | 470億9511万 | -18% | 7.8 | 0.7 |
| 04/04 | 967 | 972 | 917 | 941 | -5.81% | 165,200 | 501億3179万 | -13.35% | 8.3 | 0.74 |
| 04/03 | 986 | 1,007 | 979 | 999 | -2.82% | 112,500 | 532億2174万 | -8.43% | 8.81 | 0.79 |
| 04/02 | 1,060 | 1,062 | 1,023 | 1,028 | -1.34% | 79,900 | 547億6671万 | -5.95% | 9.07 | 0.81 |
| 04/01 | 1,043 | 1,059 | 1,040 | 1,042 | -0.1% | 62,500 | 555億1256万 | -4.67% | 9.19 | 0.82 |
| 03/31 | 1,072 | 1,072 | 1,042 | 1,043 | -4.14% | 127,500 | 555億6584万 | -4.4% | 7.24 | 0.82 |
| 03/28 | 1,108 | 1,111 | 1,081 | 1,088 | -3.8% | 98,900 | 579億6322万 | -0.18% | 7.77 | 0.88 |
| 03/27 | 1,128 | 1,133 | 1,119 | 1,131 | +0.27% | 88,800 | 602億5404万 | +4.14% | 8.07 | 0.92 |
| 03/26 | 1,124 | 1,130 | 1,112 | 1,128 | +0.62% | 88,800 | 600億9422万 | +4.25% | 8.05 | 0.91 |
| 03/25 | 1,124 | 1,133 | 1,108 | 1,121 | +0.27% | 84,300 | 597億2129万 | +3.99% | 8 | 0.91 |
| 03/24 | 1,131 | 1,168 | 1,111 | 1,118 | -0.89% | 236,500 | 595億6147万 | +4.1% | 7.98 | 0.91 |
| 03/21 | 1,122 | 1,134 | 1,122 | 1,128 | +0.18% | 98,900 | 600億9422万 | +5.42% | 8.05 | 0.91 |
| 03/19 | 1,127 | 1,140 | 1,120 | 1,126 | -0.97% | 103,100 | 599億8767万 | +5.63% | 8.04 | 0.91 |
| 03/18 | 1,141 | 1,143 | 1,130 | 1,137 | +1.25% | 77,300 | 605億7369万 | +7.06% | 8.11 | 0.92 |
| 03/17 | 1,110 | 1,133 | 1,110 | 1,123 | +1.17% | 112,200 | 598億2784万 | +6.24% | 8.01 | 0.91 |
| 03/14 | 1,109 | 1,119 | 1,103 | 1,110 | +0.45% | 120,000 | 591億3527万 | +5.41% | 7.92 | 0.9 |
| 03/13 | 1,096 | 1,108 | 1,092 | 1,105 | +1.28% | 98,700 | 588億6889万 | +5.34% | 7.89 | 0.9 |
| 03/12 | 1,079 | 1,099 | 1,076 | 1,091 | +1.11% | 72,200 | 581億2304万 | +4.4% | 7.79 | 0.88 |
| 03/11 | 1,064 | 1,081 | 1,054 | 1,079 | +0.28% | 80,600 | 574億8374万 | +3.65% | 7.7 | 0.88 |
| 03/10 | 1,101 | 1,103 | 1,072 | 1,076 | -1.47% | 151,500 | 573億2392万 | +3.56% | 7.68 | 0.87 |
| 03/07 | 1,069 | 1,099 | 1,062 | 1,092 | -1.18% | 98,200 | 581億7632万 | +5.3% | 7.79 | 0.89 |
| 03/06 | 1,082 | 1,106 | 1,082 | 1,105 | +2.98% | 83,200 | 588億6889万 | +6.87% | 7.89 | 0.9 |
| 03/05 | 1,087 | 1,100 | 1,072 | 1,073 | -1.47% | 82,000 | 571億6409万 | +4.17% | 7.66 | 0.87 |
| 03/04 | 1,082 | 1,093 | 1,079 | 1,089 | -0.18% | 53,600 | 580億1649万 | +6.04% | 7.77 | 0.88 |
| 03/03 | 1,095 | 1,102 | 1,089 | 1,091 | +1.11% | 72,400 | 581億2304万 | +6.65% | 7.79 | 0.88 |
| 02/28 | 1,073 | 1,092 | 1,068 | 1,079 | +0.56% | 106,700 | 574億8374万 | +5.78% | 7.7 | 0.88 |
| 02/27 | 1,055 | 1,075 | 1,055 | 1,073 | +1.71% | 74,600 | 571億6409万 | +5.51% | 7.66 | 0.87 |
| 02/26 | 1,055 | 1,055 | 1,032 | 1,055 | +2.93% | 208,600 | 562億514万 | +4.04% | 7.53 | 0.86 |
| 02/25 | 999 | 1,059 | 985 | 1,025 | +2.6% | 543,900 | 546億689万 | +1.28% | 7.32 | 0.83 |
| 02/21 | 997 | 999 | 987 | 999 | +0.1% | 67,800 | 532億2174万 | -1.19% | 7.13 | 0.81 |
| 02/20 | 1,008 | 1,011 | 998 | 998 | -0.89% | 54,900 | 531億6846万 | -1.29% | 7.12 | 0.81 |
| 02/19 | 1,017 | 1,028 | 1,007 | 1,007 | -0.89% | 50,000 | 536億4794万 | -0.4% | 7.19 | 0.82 |
| 02/18 | 1,015 | 1,021 | 1,007 | 1,016 | -0.59% | 71,000 | 541億2741万 | +0.49% | 7.25 | 0.82 |
| 02/17 | 1,034 | 1,034 | 1,022 | 1,022 | -0.49% | 42,100 | 544億4706万 | +1.09% | 7.29 | 0.83 |
| 02/14 | 1,024 | 1,030 | 1,018 | 1,027 | -0.19% | 57,400 | 547億1344万 | +1.58% | 7.33 | 0.83 |
| 02/13 | 1,020 | 1,033 | 1,020 | 1,029 | +0.88% | 33,400 | 548億1999万 | +1.78% | 7.34 | 0.83 |
| 02/12 | 1,030 | 1,032 | 1,018 | 1,020 | -0.2% | 47,000 | 543億4051万 | +0.89% | 7.28 | 0.83 |
| 02/10 | 1,023 | 1,027 | 1,021 | 1,022 | -0.49% | 24,400 | 544億4706万 | +0.99% | 7.29 | 0.83 |
| 02/07 | 1,020 | 1,031 | 1,013 | 1,027 | +1.18% | 48,500 | 547億1344万 | +1.28% | 7.33 | 0.83 |
| 02/06 | 1,006 | 1,021 | 1,001 | 1,015 | +1.3% | 42,300 | 540億7414万 | -0.1% | 7.24 | 0.82 |
| 02/05 | 1,007 | 1,016 | 995 | 1,002 | -0.4% | 82,000 | 533億8156万 | -1.57% | 7.15 | 0.81 |
| 02/04 | 1,024 | 1,024 | 1,006 | 1,006 | -0.3% | 58,700 | 535億9466万 | -1.37% | 7.18 | 0.82 |
| 02/03 | 1,020 | 1,035 | 999 | 1,009 | -1.56% | 129,600 | 537億5449万 | -1.27% | 7.2 | 0.82 |
| 01/31 | 1,028 | 1,031 | 1,015 | 1,025 | +0.39% | 101,700 | 546億689万 | 0% | 7.32 | 0.83 |
| 01/30 | 1,003 | 1,021 | 998 | 1,021 | +1.19% | 190,900 | 543億9379万 | -0.49% | 7.29 | 0.83 |
| 01/29 | 999 | 1,014 | 995 | 1,009 | +0.8% | 97,000 | 537億5449万 | -1.75% | 7.2 | 0.82 |
| 01/28 | 1,000 | 1,009 | 999 | 1,001 | -0.5% | 49,000 | 533億2829万 | -2.72% | 7.14 | 0.81 |
| 01/27 | 1,005 | 1,014 | 999 | 1,006 | +0.9% | 85,500 | 535億9466万 | -2.52% | 7.18 | 0.82 |
| 01/24 | 1,010 | 1,010 | 996 | 997 | -1.09% | 47,300 | 531億1519万 | -3.58% | 7.12 | 0.81 |
| 01/23 | 1,004 | 1,008 | 997 | 1,008 | +0.3% | 54,700 | 537億121万 | -2.8% | 7.19 | 0.82 |
| 01/22 | 998 | 1,010 | 992 | 1,005 | +0.3% | 78,000 | 535億4139万 | -3.37% | 7.17 | 0.81 |
| 01/21 | 1,010 | 1,016 | 998 | 1,002 | -0.2% | 60,200 | 533億8156万 | -3.84% | 7.15 | 0.81 |
| 01/20 | 998 | 1,009 | 995 | 1,004 | +0.5% | 38,400 | 534億8811万 | -3.83% | 7.17 | 0.81 |
| 01/17 | 998 | 999 | 984 | 999 | 0% | 85,200 | 532億2174万 | -4.58% | 7.13 | 0.81 |
| 01/16 | 1,001 | 1,004 | 996 | 999 | -0.2% | 73,600 | 532億2174万 | -4.86% | 7.13 | 0.81 |
| 01/15 | 996 | 1,004 | 991 | 1,001 | -0.4% | 86,900 | 533億2829万 | -4.94% | 7.14 | 0.81 |
| 01/14 | 1,005 | 1,010 | 994 | 1,005 | -0.5% | 83,700 | 535億4139万 | -4.83% | 7.17 | 0.81 |
| 01/10 | 1,012 | 1,020 | 1,009 | 1,010 | -1.08% | 61,700 | 538億776万 | -4.72% | 7.21 | 0.82 |
| 01/09 | 1,025 | 1,028 | 1,018 | 1,021 | -1.07% | 76,000 | 543億9379万 | -3.86% | 7.29 | 0.83 |
| 01/08 | 1,030 | 1,035 | 1,025 | 1,032 | +0.68% | 76,300 | 549億7981万 | -3.01% | 7.37 | 0.84 |
| 01/07 | 1,045 | 1,047 | 1,023 | 1,025 | -1.82% | 107,500 | 546億689万 | -3.76% | 7.32 | 0.83 |
| 01/06 | 1,072 | 1,077 | 1,041 | 1,044 | -3.06% | 89,000 | 556億1911万 | -2.16% | 7.45 | 0.85 |
| 2024 | ||||||||||
| 12/30 | 1,070 | 1,084 | 1,065 | 1,077 | +0.65% | 44,800 | 600億6979万 | +0.75% | 7.78 | 0.89 |
| 12/27 | 1,051 | 1,070 | 1,049 | 1,070 | +0.94% | 81,900 | 596億7936万 | +0.09% | 7.73 | 0.88 |
| 12/26 | 1,050 | 1,060 | 1,046 | 1,060 | +0.28% | 71,000 | 591億2161万 | -0.93% | 7.66 | 0.87 |
| 12/25 | 1,062 | 1,062 | 1,046 | 1,057 | -0.47% | 38,600 | 589億5428万 | -1.31% | 7.63 | 0.87 |
| 12/24 | 1,071 | 1,076 | 1,057 | 1,062 | -1.03% | 32,200 | 592億3316万 | -0.93% | 7.67 | 0.87 |
| 12/23 | 1,073 | 1,076 | 1,060 | 1,073 | +1.42% | 61,900 | 598億4668万 | 0% | 7.75 | 0.88 |
| 12/20 | 1,058 | 1,067 | 1,050 | 1,058 | +0.09% | 95,100 | 590億1006万 | -1.4% | 7.64 | 0.87 |
| 12/19 | 1,040 | 1,060 | 1,026 | 1,057 | +0.48% | 94,200 | 589億5428万 | -1.58% | 7.63 | 0.87 |
| 12/18 | 1,067 | 1,067 | 1,047 | 1,052 | -1.41% | 54,600 | 586億7541万 | -2.23% | 7.6 | 0.87 |
| 12/17 | 1,060 | 1,070 | 1,052 | 1,067 | +0.66% | 67,800 | 595億1203万 | -1.02% | 7.71 | 0.88 |
| 12/16 | 1,069 | 1,069 | 1,045 | 1,060 | -0.84% | 65,100 | 591億2161万 | -1.85% | 7.66 | 0.87 |
| 12/13 | 1,070 | 1,080 | 1,058 | 1,069 | -1.02% | 109,200 | 596億2358万 | -1.11% | 7.72 | 0.88 |
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 | 441 4/5 4/4 | 230 3/18 3/17 他2件 | 144,000 4/4 | - | - | +7.31% 2/4 | -15.94% 1/22 |
| 2009年 3月期 | 275 6/18 | 142 2/12 | 86,000 6/12 | - | - | +13.52% 2/25 | -29.97% 10/10 |
| 2010年 3月期 | 307 3/31 3/30 | 151 4/1 | 1,724,000 7/10 | 202億9694万 | - | +14.37% 3/30 | -9.4% 10/5 |
| 2011年 3月期 | 331 2/8 | 179 3/15 | 199,000 3/15 | 218億8367万 | 118億3437万 | +13.31% 1/12 | -34.25% 3/15 |
| 2012年 3月期 | 311 7/19 | 202 11/16 | 1,435,000 4/25 | 205億6139万 | 133億5499万 | +11.89% 5/16 | -12.81% 11/16 |
| 2013年 3月期 | 275 4/2 | 195 10/15 | 188,000 3/25 | 181億8130万 | 128億9219万 | +16.91% 11/27 | -11.47% 5/21 |
| 2014年 3月期 | 691 1/16 | 242 4/2 | 7,477,000 9/5 | 456億8464万 | 159億9954万 | +41.72% 9/5 | -10.71% 2/26 |
| 2015年 3月期 | 602 4/2 | 416 5/16 | 479,000 6/26 | 398億51万 | 275億334万 | +10.3% 6/13 | -18.48% 5/16 |
| 2016年 3月期 | 536 8/7 | 313 2/10 | 470,800 5/11 | 354億3700万 | 206億9362万 | +13.13% 3/4 | -18.21% 8/25 |
| 2017年 3月期 | 579 10/25 | 363 4/7 | 795,000 10/25 | 382億7990万 | 239億9931万 | +12.14% 5/12 | -6.42% 6/16 |
| 2018年 3月期 | 719 11/6 | 486 3/26 | 437,500 12/18 | 475億3583万 | 321億3131万 | +11.91% 5/2 | -15.31% 2/14 |
| 2019年 3月期 | 624 10/5 | 403 12/25 | 756,500 5/2 | 412億5502万 | 266億4386万 | +10.32% 4/19 | -16.33% 12/25 |
| 2020年 3月期 | 557 7/3 | 311 3/13 | 310,600 5/8 | 368億2539万 | 205億6139万 | +24.12% 4/20 | -25.23% 3/13 |
| 2021年 3月期 | 576 3/18 | 346 4/3 | 2,255,600 4/20 | 369億2955万 | 228億7538万 | +12.9% 3/17 | -9.04% 8/3 |
| 2022年 3月期 | 633 6/30 | 406 3/9 | 1,125,500 5/6 | 405億8404万 | 260億3021万 | +11.47% 5/24 | -10.18% 3/9 |
| 2023年 3月期 | 636 3/9 | 409 4/27 | 630,700 8/24 | 407億7638万 | 262億2255万 | +11.66% 3/8 | -4.85% 5/12 |
| 2024年 3月期 | 1,024 3/27 | 566 4/6 | 1,729,400 11/1 | 571億1370万 | 362億8842万 | +22.86% 11/6 | -8.87% 10/4 |
| 2025年 3月期 | 1,168 3/24 | 803 8/5 | 543,900 2/25 | 622億2522万 | 447億8741万 | +8.3% 9/3 | -17.99% 4/7 |
| 最新 | 1,021 2025/5/16 | 59,400 | 543億9379万 | +2.82% 993 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 16%（1.16倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 138%（2.38倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/05/16 vs 2024/12/30
- -5%（0.95倍）
- 過去安値
142円（2009/02/12） - 619%（7.19倍）
1,021円（5/16）