株価チャート
株価
5/9
- 前日 (5/8)
- 562
- 始値
- 562
- 高値
- 569
- 安値
- 562
- 終値 +0.71%
- 566
- 出来高 +41.25%
- 128,400
乖離率
- 株価（5日）
移動平均値 - +0.35%
564 - 株価（25日）
移動平均値 - +2.17%
554 - 出来高（5日）
移動平均値 - +51.02%
85,020
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 562 | 569 | 562 | 566 | +0.71% | 128,400 | 418億2536万 | +2.17% | 7.06 | 0.5 |
| 05/08 | 563 | 563 | 559 | 562 | -0.18% | 90,900 | 415億2977万 | +1.08% | 7.01 | 0.49 |
| 05/07 | 566 | 566 | 560 | 563 | -0.35% | 77,900 | 416億367万 | +1.08% | 7.03 | 0.49 |
| 05/02 | 566 | 569 | 563 | 565 | -0.18% | 66,700 | 417億5146万 | +1.07% | 7.05 | 0.5 |
| 05/01 | 565 | 566 | 562 | 566 | -0.7% | 61,200 | 418億2536万 | +0.71% | 7.06 | 0.5 |
| 04/30 | 573 | 573 | 564 | 570 | -0.18% | 72,300 | 421億2094万 | +0.88% | 7.11 | 0.5 |
| 04/28 | 569 | 574 | 565 | 571 | +0.53% | 92,900 | 421億9484万 | +0.71% | 7.13 | 0.5 |
| 04/25 | 567 | 569 | 563 | 568 | +1.43% | 54,600 | 419億7315万 | -0.18% | 7.09 | 0.5 |
| 04/24 | 563 | 568 | 558 | 560 | +0.36% | 100,400 | 413億8198万 | -2.1% | 6.99 | 0.49 |
| 04/23 | 561 | 564 | 558 | 558 | +0.9% | 84,000 | 412億3419万 | -2.96% | 6.96 | 0.49 |
| 04/22 | 550 | 556 | 549 | 553 | +0.36% | 74,200 | 408億6470万 | -4.16% | 6.9 | 0.48 |
| 04/21 | 560 | 560 | 550 | 551 | -1.78% | 67,800 | 407億1691万 | -5% | 6.88 | 0.48 |
| 04/18 | 550 | 561 | 548 | 561 | +2.37% | 121,400 | 414億5588万 | -3.61% | 7 | 0.49 |
| 04/17 | 543 | 548 | 542 | 548 | +0.74% | 93,600 | 404億9522万 | -6.32% | 6.84 | 0.48 |
| 04/16 | 550 | 552 | 543 | 544 | -0.91% | 68,700 | 401億9964万 | -7.48% | 6.79 | 0.48 |
| 04/15 | 549 | 554 | 549 | 549 | +0.73% | 91,200 | 405億6912万 | -7.11% | 6.85 | 0.48 |
| 04/14 | 550 | 552 | 544 | 545 | 0% | 98,500 | 402億7353万 | -8.25% | 6.8 | 0.48 |
| 04/11 | 539 | 547 | 523 | 545 | +0.74% | 326,900 | 402億7353万 | -8.71% | 6.8 | 0.48 |
| 04/10 | 548 | 548 | 538 | 541 | +4.44% | 195,200 | 399億7795万 | -9.83% | 6.75 | 0.47 |
| 04/09 | 522 | 523 | 508 | 518 | -4.07% | 250,700 | 382億7833万 | -14.1% | 6.47 | 0.45 |
| 04/08 | 526 | 549 | 518 | 540 | +6.72% | 287,600 | 399億405万 | -11.04% | 6.74 | 0.47 |
| 04/07 | 510 | 517 | 493 | 506 | -6.3% | 500,600 | 373億9157万 | -17.18% | 6.32 | 0.44 |
| 04/04 | 555 | 556 | 531 | 540 | -5.76% | 372,100 | 399億405万 | -12.2% | 6.74 | 0.47 |
| 04/03 | 579 | 580 | 569 | 573 | -3.86% | 446,600 | 423億4263万 | -7.28% | 7.15 | 0.5 |
| 04/02 | 597 | 597 | 590 | 596 | 0% | 159,100 | 440億4225万 | -3.87% | 7.44 | 0.52 |
| 04/01 | 598 | 605 | 596 | 596 | -0.33% | 165,300 | 440億4225万 | -3.87% | 7.44 | 0.52 |
| 03/31 | 603 | 605 | 594 | 598 | -1.81% | 299,100 | 441億9004万 | -3.7% | 7.46 | 0.52 |
| 03/28 | 613 | 619 | 608 | 609 | -4.09% | 225,600 | 450億290万 | -1.93% | 7.6 | 0.53 |
| 03/27 | 629 | 635 | 625 | 635 | -0.63% | 287,100 | 469億2421万 | +2.25% | 7.93 | 0.56 |
| 03/26 | 633 | 640 | 630 | 639 | +1.27% | 189,300 | 472億1979万 | +3.06% | 7.98 | 0.56 |
| 03/25 | 629 | 632 | 626 | 631 | +0.64% | 149,900 | 466億2862万 | +1.94% | 7.88 | 0.55 |
| 03/24 | 631 | 631 | 623 | 627 | -0.48% | 124,300 | 463億3304万 | +1.29% | 7.83 | 0.55 |
| 03/21 | 630 | 635 | 629 | 630 | -0.16% | 154,100 | 465億5473万 | +1.78% | 7.86 | 0.55 |
| 03/19 | 626 | 632 | 625 | 631 | +1.28% | 150,100 | 466億2862万 | +1.77% | 7.88 | 0.55 |
| 03/18 | 620 | 624 | 618 | 623 | +0.48% | 197,300 | 460億3745万 | +0.48% | 7.78 | 0.55 |
| 03/17 | 619 | 621 | 616 | 620 | +0.49% | 129,400 | 458億1576万 | 0% | 7.74 | 0.54 |
| 03/14 | 618 | 620 | 616 | 617 | -0.8% | 130,900 | 455億9407万 | -0.64% | 7.7 | 0.54 |
| 03/13 | 622 | 623 | 618 | 622 | +0.16% | 89,200 | 459億6356万 | +0.16% | 7.76 | 0.54 |
| 03/12 | 618 | 622 | 616 | 621 | -0.16% | 123,000 | 458億8966万 | 0% | 7.75 | 0.54 |
| 03/11 | 616 | 622 | 614 | 622 | -0.16% | 178,300 | 459億6356万 | +0.16% | 7.76 | 0.54 |
| 03/10 | 629 | 629 | 619 | 623 | -0.48% | 102,200 | 460億3745万 | +0.16% | 7.78 | 0.55 |
| 03/07 | 619 | 626 | 616 | 626 | +0.32% | 100,800 | 462億5914万 | +0.48% | 7.81 | 0.55 |
| 03/06 | 624 | 629 | 622 | 624 | +1.3% | 165,700 | 461億1135万 | +0.16% | 7.79 | 0.55 |
| 03/05 | 620 | 621 | 616 | 616 | -0.32% | 91,900 | 455億2018万 | -1.12% | 7.69 | 0.54 |
| 03/04 | 619 | 619 | 615 | 618 | -0.48% | 90,200 | 456億6797万 | -0.8% | 7.71 | 0.54 |
| 03/03 | 623 | 625 | 619 | 621 | +0.65% | 72,800 | 458億8966万 | -0.32% | 7.75 | 0.54 |
| 02/28 | 618 | 622 | 612 | 617 | -0.16% | 89,300 | 455億9407万 | -0.96% | 7.7 | 0.54 |
| 02/27 | 607 | 619 | 607 | 618 | +1.48% | 59,100 | 456億6797万 | -0.8% | 7.71 | 0.54 |
| 02/26 | 610 | 610 | 605 | 609 | 0% | 79,000 | 450億290万 | -2.25% | 7.6 | 0.53 |
| 02/25 | 606 | 612 | 604 | 609 | +0.33% | 101,600 | 450億290万 | -2.4% | 7.6 | 0.53 |
| 02/21 | 607 | 610 | 605 | 607 | -0.16% | 115,400 | 448億5511万 | -2.72% | 7.58 | 0.53 |
| 02/20 | 614 | 614 | 608 | 608 | -0.82% | 163,200 | 449億2901万 | -2.56% | 7.59 | 0.53 |
| 02/19 | 618 | 621 | 612 | 613 | -0.81% | 113,100 | 452億9849万 | -1.92% | 7.65 | 0.54 |
| 02/18 | 618 | 619 | 614 | 618 | +0.32% | 97,800 | 456億6797万 | -1.12% | 7.71 | 0.54 |
| 02/17 | 621 | 622 | 616 | 616 | -0.32% | 126,500 | 455億2018万 | -1.44% | 7.69 | 0.54 |
| 02/14 | 621 | 626 | 614 | 618 | -3.44% | 320,300 | 456億6797万 | -1.28% | 7.71 | 0.54 |
| 02/13 | 644 | 646 | 638 | 640 | +0.31% | 123,100 | 472億9369万 | +2.07% | 7.99 | 0.56 |
| 02/12 | 645 | 645 | 631 | 638 | +0.31% | 155,400 | 471億4590万 | +1.75% | 7.96 | 0.56 |
| 02/10 | 633 | 639 | 632 | 636 | +0.63% | 56,600 | 469億9811万 | +1.44% | 7.94 | 0.56 |
| 02/07 | 629 | 637 | 628 | 632 | 0% | 53,100 | 467億252万 | +0.8% | 7.89 | 0.55 |
| 02/06 | 630 | 632 | 626 | 632 | +0.64% | 51,600 | 467億252万 | +0.64% | 7.89 | 0.55 |
| 02/05 | 624 | 630 | 622 | 628 | +0.8% | 69,600 | 464億693万 | 0% | 7.84 | 0.55 |
| 02/04 | 631 | 631 | 623 | 623 | +0.32% | 63,300 | 460億3745万 | -0.8% | 7.78 | 0.55 |
| 02/03 | 636 | 636 | 621 | 621 | -2.51% | 155,800 | 458億8966万 | -1.11% | 7.75 | 0.54 |
| 01/31 | 637 | 639 | 632 | 637 | -0.31% | 59,400 | 470億7200万 | +1.43% | 7.95 | 0.56 |
| 01/30 | 630 | 639 | 630 | 639 | +1.43% | 101,000 | 472億1979万 | +1.91% | 7.98 | 0.56 |
| 01/29 | 630 | 634 | 628 | 630 | +0.32% | 50,900 | 465億5473万 | +0.64% | 7.86 | 0.55 |
| 01/28 | 628 | 634 | 628 | 628 | 0% | 95,000 | 464億693万 | +0.48% | 7.84 | 0.55 |
| 01/27 | 622 | 629 | 622 | 628 | +1.78% | 85,000 | 464億693万 | +0.48% | 7.84 | 0.55 |
| 01/24 | 620 | 623 | 615 | 617 | +0.16% | 111,000 | 455億9407万 | -1.12% | 7.7 | 0.54 |
| 01/23 | 620 | 621 | 614 | 616 | -0.48% | 65,100 | 455億2018万 | -1.12% | 7.69 | 0.54 |
| 01/22 | 621 | 625 | 619 | 619 | -0.32% | 70,700 | 457億4187万 | -0.64% | 7.73 | 0.54 |
| 01/21 | 621 | 628 | 619 | 621 | +0.16% | 70,000 | 458億8966万 | -0.32% | 7.75 | 0.54 |
| 01/20 | 619 | 624 | 617 | 620 | +0.65% | 59,200 | 458億1576万 | -0.32% | 7.74 | 0.54 |
| 01/17 | 614 | 620 | 610 | 616 | +0.33% | 104,700 | 455億2018万 | -0.96% | 7.69 | 0.54 |
| 01/16 | 621 | 622 | 614 | 614 | -0.97% | 87,900 | 453億7238万 | -1.13% | 7.66 | 0.54 |
| 01/15 | 620 | 623 | 617 | 620 | -0.16% | 55,600 | 458億1576万 | -0.16% | 7.74 | 0.54 |
| 01/14 | 624 | 626 | 615 | 621 | -0.64% | 111,400 | 458億8966万 | +0.16% | 7.75 | 0.54 |
| 01/10 | 627 | 630 | 624 | 625 | -0.32% | 73,200 | 461億8525万 | +0.97% | 7.8 | 0.55 |
| 01/09 | 637 | 637 | 627 | 627 | -2.03% | 117,800 | 463億3304万 | +1.29% | 7.83 | 0.55 |
| 01/08 | 644 | 647 | 639 | 640 | -0.78% | 86,000 | 472億9369万 | +3.56% | 7.99 | 0.56 |
| 01/07 | 644 | 645 | 637 | 645 | +0.47% | 130,800 | 476億6317万 | +4.54% | 8.05 | 0.57 |
| 01/06 | 647 | 647 | 635 | 642 | -0.47% | 176,800 | 474億4148万 | +4.22% | 8.01 | 0.56 |
| 2024 | ||||||||||
| 12/30 | 644 | 648 | 640 | 645 | 0% | 171,600 | 476億6317万 | +4.88% | 8.05 | 0.57 |
| 12/27 | 640 | 645 | 637 | 645 | +0.78% | 182,600 | 476億6317万 | +5.05% | 8.05 | 0.57 |
| 12/26 | 627 | 640 | 627 | 640 | +2.07% | 329,100 | 472億9369万 | +4.23% | 7.99 | 0.56 |
| 12/25 | 625 | 628 | 620 | 627 | +0.8% | 128,700 | 463億3304万 | +2.28% | 7.83 | 0.55 |
| 12/24 | 617 | 622 | 616 | 622 | +0.81% | 67,200 | 459億6356万 | +1.47% | 7.76 | 0.54 |
| 12/23 | 613 | 618 | 608 | 617 | +1.15% | 113,900 | 455億9407万 | +0.65% | 7.7 | 0.54 |
| 12/20 | 622 | 622 | 610 | 610 | -0.81% | 157,700 | 450億7680万 | -0.65% | 7.61 | 0.53 |
| 12/19 | 606 | 615 | 604 | 615 | +0.65% | 136,500 | 454億4628万 | +0.16% | 7.68 | 0.54 |
| 12/18 | 608 | 614 | 606 | 611 | 0% | 145,900 | 451億5070万 | -0.49% | 7.63 | 0.54 |
| 12/17 | 610 | 613 | 606 | 611 | +0.33% | 160,700 | 451億5070万 | -0.49% | 7.63 | 0.54 |
| 12/16 | 608 | 612 | 605 | 609 | +0.16% | 138,100 | 450億290万 | -0.81% | 7.6 | 0.53 |
| 12/13 | 601 | 608 | 598 | 608 | +0.33% | 222,100 | 449億2901万 | -0.98% | 7.59 | 0.53 |
| 12/12 | 612 | 613 | 606 | 606 | -0.49% | 167,300 | 447億8121万 | -1.3% | 7.56 | 0.53 |
| 12/11 | 614 | 614 | 607 | 609 | -0.33% | 155,200 | 450億290万 | -1.14% | 7.6 | 0.53 |
| 12/10 | 608 | 614 | 608 | 611 | +0.33% | 92,800 | 451億5070万 | -0.97% | 7.63 | 0.54 |
| 12/09 | 605 | 614 | 604 | 609 | +1.33% | 243,500 | 450億290万 | -1.46% | 7.6 | 0.53 |
| 12/06 | 601 | 602 | 597 | 601 | +0.17% | 101,000 | 444億1173万 | -2.91% | 7.5 | 0.53 |
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 | |
| 2014年 3月期 | 494 1,975 3/13 | 367 1,468 3/27 | 23,260,400 5,815,100 3/13 | 357億3584万 | 265億6213万 | +5.04% 4/18 | -3.41% 4/28 |
| 2015年 3月期 | 1,038 4,150 2/13 | 384 1,536 4/15 | 1,706,000 426,500 11/13 | 750億9051万 | 277億9253万 | +35.75% 9/1 | -13.4% 10/17 |
| 2016年 3月期 | 2,348 9,390 12/22 | 830 3,320 4/1 | 3,497,100 3/3 | 1699億359万 | 600億7241万 | +32.74% 8/10 | -17.38% 2/19 |
| 2017年 3月期 | 1,639 4/20 | 982 8/10 | 1,993,500 5/12 | 1211億1619万 | 725億6626万 | +13.58% 7/29 | -21.32% 8/5 |
| 2018年 3月期 | 1,969 10/27 | 1,271 4/17 | 1,021,900 8/30 | 1455億201万 | 939億2232万 | +12.38% 8/16 | -10.48% 2/7 |
| 2019年 3月期 | 2,066 5/22 | 954 11/20 | 707,200 2/13 | 1526億6996万 | 704億9716万 | +13.06% 2/18 | -14.16% 10/25 |
| 2020年 3月期 | 1,205 4/15 | 419 3/17 | 491,400 5/15 | 890億4516万 | 309億6259万 | +12.27% 5/8 | -31.36% 3/16 3/13 |
| 2021年 3月期 | 915 2/8 | 417 4/6 | 693,500 11/27 | 676億1520万 | 308億1479万 | +17.61% 5/13 | -16.83% 7/3 |
| 2022年 3月期 | 809 6/7 | 497 3/11 | 1,403,800 11/30 | 597億8218万 | 367億2651万 | +11.15% 1/5 | -17.33% 11/17 |
| 2023年 3月期 | 708 3/9 | 464 5/25 | 475,900 4/27 | 523億1865万 | 342億8792万 | +10.23% 3/1 | -7.91% 12/8 |
| 2024年 3月期 | 880 9/20 | 614 4/6 | 588,400 3/27 | 650億2883万 | 453億7238万 | +10.84% 5/15 | -10.45% 10/4 |
| 最新 | 566 2025/5/9 | 128,400 | 418億2536万 | +2.17% 554 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 152%（2.52倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/05/09 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
367円（2014/03/27） - 54%（1.54倍）
566円（5/9）