株価チャート
株価
5/16
- 前日 (5/15)
- 1,601
- 始値
- 1,636
- 高値
- 1,636
- 安値
- 1,597
- 終値 +1.69%
- 1,628
- 出来高 -37.4%
- 7,700
乖離率
- 株価（5日）
移動平均値 - -2.05%
1,662 - 株価（25日）
移動平均値 - -1.15%
1,647 - 出来高（5日）
移動平均値 - -34.63%
11,780
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 | 1,636 | 1,636 | 1,597 | 1,628 | +1.69% | 7,700 | 362億6319万 | -1.15% | 13.89 | 0.62 |
| 05/15 | 1,646 | 1,646 | 1,600 | 1,601 | -3.73% | 12,300 | 356億6177万 | -2.62% | 13.66 | 0.61 |
| 05/14 | 1,653 | 1,691 | 1,616 | 1,663 | -3.26% | 19,000 | 370億4280万 | +1.59% | 14.19 | 0.63 |
| 05/13 | 1,714 | 1,730 | 1,684 | 1,719 | +1.12% | 13,700 | 382億9018万 | +5.33% | 14.67 | 0.65 |
| 05/12 | 1,707 | 1,708 | 1,685 | 1,700 | +1.19% | 6,200 | 378億6696万 | +4.49% | 14.51 | 0.65 |
| 05/09 | 1,716 | 1,716 | 1,680 | 1,680 | -2.61% | 3,500 | 374億2147万 | +3.51% | 14.34 | 0.64 |
| 05/08 | 1,722 | 1,747 | 1,703 | 1,725 | -0.81% | 5,100 | 384億2383万 | +6.35% | 14.72 | 0.66 |
| 05/07 | 1,740 | 1,750 | 1,717 | 1,739 | -0.51% | 6,000 | 387億3568万 | +7.41% | 14.84 | 0.66 |
| 05/02 | 1,709 | 1,748 | 1,694 | 1,748 | +1.27% | 6,400 | 389億3615万 | +8.24% | 14.92 | 0.66 |
| 05/01 | 1,694 | 1,744 | 1,692 | 1,726 | -0.23% | 6,200 | 384億4611万 | +7.07% | 14.73 | 0.66 |
| 04/30 | 1,730 | 1,750 | 1,689 | 1,730 | +0.17% | 15,400 | 385億3521万 | +7.45% | 14.77 | 0.66 |
| 04/28 | 1,722 | 1,758 | 1,704 | 1,727 | +0.99% | 20,500 | 384億6838万 | +7.33% | 14.74 | 0.66 |
| 04/25 | 1,657 | 1,710 | 1,651 | 1,710 | +3.45% | 32,900 | 380億8971万 | +6.34% | 14.59 | 0.65 |
| 04/24 | 1,639 | 1,660 | 1,639 | 1,653 | +1.41% | 12,100 | 368億2005万 | +2.73% | 14.11 | 0.63 |
| 04/23 | 1,610 | 1,630 | 1,585 | 1,630 | +2% | 9,200 | 363億774万 | +1.31% | 13.91 | 0.62 |
| 04/22 | 1,609 | 1,609 | 1,587 | 1,598 | -0.81% | 1,300 | 355億9495万 | -0.81% | 13.64 | 0.61 |
| 04/21 | 1,605 | 1,614 | 1,604 | 1,611 | +0.69% | 6,100 | 358億8452万 | -0.31% | 13.75 | 0.61 |
| 04/18 | 1,594 | 1,600 | 1,584 | 1,600 | 0% | 1,700 | 356億3950万 | -0.99% | 13.66 | 0.61 |
| 04/17 | 1,600 | 1,600 | 1,582 | 1,600 | -0.62% | 400 | 356億3950万 | -0.99% | 13.66 | 0.61 |
| 04/16 | 1,573 | 1,612 | 1,573 | 1,610 | +2.55% | 12,700 | 358億6224万 | -0.25% | 13.74 | 0.61 |
| 04/15 | 1,569 | 1,587 | 1,553 | 1,570 | -0.32% | 8,000 | 349億7126万 | -2.55% | 13.4 | 0.6 |
| 04/14 | 1,575 | 1,592 | 1,574 | 1,575 | +1.55% | 3,600 | 350億8263万 | -1.87% | 13.44 | 0.6 |
| 04/11 | 1,535 | 1,551 | 1,501 | 1,551 | +0.98% | 8,600 | 345億4804万 | -3.06% | 13.24 | 0.59 |
| 04/10 | 1,559 | 1,579 | 1,536 | 1,536 | +0.2% | 2,900 | 342億1392万 | -3.76% | 13.11 | 0.58 |
| 04/09 | 1,546 | 1,568 | 1,512 | 1,533 | -1.79% | 6,300 | 341億4709万 | -3.71% | 13.08 | 0.58 |
| 04/08 | 1,479 | 1,575 | 1,474 | 1,561 | +10.01% | 31,700 | 347億7078万 | -1.76% | 13.32 | 0.59 |
| 04/07 | 1,448 | 1,470 | 1,419 | 1,419 | -8.92% | 23,000 | 316億778万 | -10.42% | 12.11 | 0.54 |
| 04/04 | 1,567 | 1,575 | 1,556 | 1,558 | -1.83% | 25,900 | 347億396万 | -1.7% | 13.3 | 0.59 |
| 04/03 | 1,601 | 1,601 | 1,566 | 1,587 | -1.24% | 17,100 | 353億4992万 | +0.44% | 13.55 | 0.6 |
| 04/02 | 1,629 | 1,629 | 1,603 | 1,607 | -1.95% | 3,100 | 357億9542万 | +2.03% | 13.72 | 0.61 |
| 04/01 | 1,616 | 1,660 | 1,616 | 1,639 | -0.97% | 8,000 | 365億821万 | +4.53% | 13.99 | 0.62 |
| 03/31 | 1,607 | 1,706 | 1,560 | 1,655 | +0.49% | 64,800 | 368億6460万 | +6.16% | 12.22 | 0.63 |
| 03/28 | 1,608 | 1,649 | 1,582 | 1,647 | -1.32% | 18,900 | 366億8641万 | +6.26% | 12.2 | 0.63 |
| 03/27 | 1,680 | 1,684 | 1,642 | 1,669 | -0.06% | 14,700 | 371億7645万 | +8.31% | 12.36 | 0.64 |
| 03/26 | 1,702 | 1,720 | 1,662 | 1,670 | -1.88% | 17,000 | 371億9872万 | +9.01% | 12.37 | 0.64 |
| 03/25 | 1,726 | 1,726 | 1,665 | 1,702 | -0.53% | 17,100 | 379億1151万 | +11.75% | 12.6 | 0.65 |
| 03/24 | 1,748 | 1,752 | 1,647 | 1,711 | -1.67% | 28,200 | 381億1199万 | +13.16% | 12.67 | 0.65 |
| 03/21 | 1,647 | 1,770 | 1,647 | 1,740 | +5.52% | 21,500 | 387億5795万 | +15.92% | 12.88 | 0.66 |
| 03/19 | 1,662 | 1,697 | 1,632 | 1,649 | -2.02% | 14,000 | 367億3096万 | +10.82% | 12.21 | 0.63 |
| 03/18 | 1,750 | 1,807 | 1,652 | 1,683 | -2.15% | 76,100 | 374億8829万 | +13.72% | 12.46 | 0.64 |
| 03/17 | 1,624 | 1,749 | 1,608 | 1,720 | +6.5% | 43,600 | 383億1246万 | +17.01% | 12.74 | 0.66 |
| 03/14 | 1,593 | 1,619 | 1,581 | 1,615 | +1.38% | 19,400 | 359億7362万 | +10.69% | 11.96 | 0.62 |
| 03/13 | 1,545 | 1,605 | 1,541 | 1,593 | +3.17% | 51,600 | 354億8357万 | +9.71% | 11.8 | 0.61 |
| 03/12 | 1,526 | 1,547 | 1,513 | 1,544 | +0.92% | 17,800 | 343億9211万 | +6.78% | 11.43 | 0.59 |
| 03/11 | 1,500 | 1,534 | 1,493 | 1,530 | +6.18% | 110,000 | 340億8027万 | +6.1% | 11.33 | 0.58 |
| 03/10 | 1,445 | 1,449 | 1,439 | 1,441 | +0.14% | 6,200 | 320億9782万 | +0.14% | 10.67 | 0.55 |
| 03/07 | 1,446 | 1,450 | 1,436 | 1,439 | -0.48% | 3,700 | 320億5327万 | 0% | 10.66 | 0.55 |
| 03/06 | 1,455 | 1,457 | 1,445 | 1,446 | +0.07% | 6,800 | 322億919万 | +0.49% | 10.71 | 0.55 |
| 03/05 | 1,447 | 1,455 | 1,441 | 1,445 | 0% | 6,100 | 321億8692万 | +0.42% | 10.7 | 0.55 |
| 03/04 | 1,444 | 1,445 | 1,433 | 1,445 | +0.07% | 3,700 | 321億8692万 | +0.49% | 10.7 | 0.55 |
| 03/03 | 1,442 | 1,444 | 1,431 | 1,444 | +0.28% | 2,800 | 321億6464万 | +0.42% | 10.69 | 0.55 |
| 02/28 | 1,443 | 1,444 | 1,430 | 1,440 | -0.21% | 4,500 | 320億7555万 | +0.14% | 10.66 | 0.55 |
| 02/27 | 1,444 | 1,447 | 1,427 | 1,443 | -0.41% | 8,800 | 321億4237万 | +0.42% | 10.69 | 0.55 |
| 02/26 | 1,440 | 1,475 | 1,427 | 1,449 | +0.63% | 69,900 | 322億7602万 | +0.84% | 10.73 | 0.55 |
| 02/25 | 1,447 | 1,448 | 1,427 | 1,440 | +0.98% | 21,800 | 320億7555万 | +0.21% | 10.66 | 0.55 |
| 02/21 | 1,411 | 1,426 | 1,411 | 1,426 | +0.56% | 2,000 | 317億6370万 | -0.77% | 10.56 | 0.54 |
| 02/20 | 1,435 | 1,435 | 1,410 | 1,418 | -1.18% | 5,900 | 315億8550万 | -1.39% | 10.5 | 0.54 |
| 02/19 | 1,440 | 1,440 | 1,428 | 1,435 | +0.28% | 3,800 | 319億6417万 | -0.28% | 10.63 | 0.55 |
| 02/18 | 1,441 | 1,441 | 1,428 | 1,431 | -0.69% | 3,800 | 318億7507万 | -0.63% | 10.6 | 0.55 |
| 02/17 | 1,445 | 1,447 | 1,432 | 1,441 | +0.21% | 4,800 | 320億9782万 | +0.07% | 10.67 | 0.55 |
| 02/14 | 1,425 | 1,439 | 1,425 | 1,438 | +0.56% | 4,100 | 320億3100万 | -0.21% | 10.65 | 0.55 |
| 02/13 | 1,430 | 1,438 | 1,420 | 1,430 | +0.56% | 7,200 | 318億5280万 | -0.76% | 10.59 | 0.55 |
| 02/12 | 1,440 | 1,440 | 1,415 | 1,422 | -1.25% | 7,800 | 316億7460万 | -1.46% | 10.53 | 0.54 |
| 02/10 | 1,447 | 1,447 | 1,431 | 1,440 | +0.7% | 3,100 | 320億7555万 | -0.35% | 10.66 | 0.55 |
| 02/07 | 1,433 | 1,444 | 1,426 | 1,430 | -1.72% | 8,300 | 318億5280万 | -1.17% | 10.59 | 0.55 |
| 02/06 | 1,449 | 1,455 | 1,446 | 1,455 | +0.97% | 21,600 | 324億967万 | +0.41% | 10.77 | 0.55 |
| 02/05 | 1,448 | 1,449 | 1,437 | 1,441 | -0.21% | 1,900 | 320億9782万 | -0.55% | 10.67 | 0.55 |
| 02/04 | 1,443 | 1,445 | 1,438 | 1,444 | +0.56% | 1,300 | 321億6464万 | -0.41% | 10.69 | 0.55 |
| 02/03 | 1,445 | 1,445 | 1,435 | 1,436 | -0.62% | 1,400 | 319億8645万 | -1.03% | 10.63 | 0.55 |
| 01/31 | 1,441 | 1,445 | 1,440 | 1,445 | +0.28% | 1,400 | 321億8692万 | -0.48% | 10.7 | 0.55 |
| 01/30 | 1,444 | 1,446 | 1,441 | 1,441 | -0.21% | 1,600 | 320億9782万 | -0.83% | 10.67 | 0.55 |
| 01/29 | 1,444 | 1,444 | 1,437 | 1,444 | 0% | 500 | 321億6464万 | -0.76% | 10.69 | 0.55 |
| 01/28 | 1,438 | 1,444 | 1,435 | 1,444 | +0.28% | 1,000 | 321億6464万 | -0.76% | 10.69 | 0.55 |
| 01/27 | 1,447 | 1,447 | 1,431 | 1,440 | +0.28% | 2,300 | 320億7555万 | -1.1% | 10.66 | 0.55 |
| 01/24 | 1,430 | 1,458 | 1,421 | 1,436 | +0.28% | 35,700 | 319億8645万 | -1.44% | 10.63 | 0.55 |
| 01/23 | 1,431 | 1,438 | 1,428 | 1,432 | +0.07% | 1,200 | 318億9735万 | -1.78% | 10.6 | 0.55 |
| 01/22 | 1,438 | 1,440 | 1,431 | 1,431 | -0.21% | 2,300 | 318億7507万 | -1.99% | 10.6 | 0.55 |
| 01/21 | 1,441 | 1,441 | 1,434 | 1,434 | -0.49% | 1,100 | 319億4190万 | -1.85% | 10.62 | 0.55 |
| 01/20 | 1,450 | 1,450 | 1,438 | 1,441 | -0.62% | 1,200 | 320億9782万 | -1.5% | 10.67 | 0.55 |
| 01/17 | 1,449 | 1,450 | 1,439 | 1,450 | +0.07% | 2,400 | 322億9829万 | -0.89% | 10.74 | 0.55 |
| 01/16 | 1,449 | 1,450 | 1,440 | 1,449 | +0.35% | 2,500 | 322億7602万 | -1.02% | 10.73 | 0.55 |
| 01/15 | 1,450 | 1,450 | 1,443 | 1,444 | -0.35% | 1,200 | 321億6464万 | -1.37% | 10.69 | 0.55 |
| 01/14 | 1,448 | 1,450 | 1,442 | 1,449 | 0% | 3,400 | 322億7602万 | -1.09% | 10.73 | 0.55 |
| 01/10 | 1,454 | 1,454 | 1,441 | 1,449 | -0.07% | 4,000 | 322億7602万 | -1.23% | 10.73 | 0.55 |
| 01/09 | 1,460 | 1,460 | 1,448 | 1,450 | -0.68% | 28,200 | 322億9829万 | -1.23% | 10.74 | 0.55 |
| 01/08 | 1,467 | 1,467 | 1,457 | 1,460 | -1.02% | 11,200 | 325億2104万 | -0.61% | 10.81 | 0.56 |
| 01/07 | 1,474 | 1,475 | 1,467 | 1,475 | -0.14% | 2,000 | 328億5516万 | +0.34% | 10.92 | 0.56 |
| 01/06 | 1,476 | 1,483 | 1,466 | 1,477 | 0% | 1,800 | 328億9971万 | +0.41% | 10.94 | 0.56 |
| 2024 | ||||||||||
| 12/30 | 1,479 | 1,484 | 1,472 | 1,477 | +0.34% | 2,200 | 328億9971万 | +0.34% | 10.92 | 0.57 |
| 12/27 | 1,473 | 1,474 | 1,453 | 1,472 | +0.14% | 4,900 | 327億8834万 | -0.07% | 10.89 | 0.57 |
| 12/26 | 1,468 | 1,470 | 1,454 | 1,470 | +0.34% | 6,400 | 327億4379万 | -0.27% | 10.87 | 0.57 |
| 12/25 | 1,471 | 1,471 | 1,460 | 1,465 | +0.41% | 2,800 | 326億3241万 | -0.68% | 10.84 | 0.56 |
| 12/24 | 1,469 | 1,469 | 1,454 | 1,459 | -0.68% | 1,100 | 324億9876万 | -1.15% | 10.79 | 0.56 |
| 12/23 | 1,475 | 1,475 | 1,460 | 1,469 | -0.41% | 2,500 | 327億2151万 | -0.54% | 10.87 | 0.57 |
| 12/20 | 1,470 | 1,475 | 1,461 | 1,475 | +0.27% | 2,700 | 328億5516万 | -0.2% | 10.91 | 0.57 |
| 12/19 | 1,463 | 1,475 | 1,444 | 1,471 | +0.55% | 6,200 | 327億6606万 | -0.54% | 10.88 | 0.57 |
| 12/18 | 1,457 | 1,464 | 1,451 | 1,463 | +0.41% | 5,500 | 325億8786万 | -1.15% | 10.82 | 0.56 |
| 12/17 | 1,464 | 1,474 | 1,454 | 1,457 | -0.27% | 4,100 | 324億5422万 | -1.62% | 10.78 | 0.56 |
| 12/16 | 1,467 | 1,475 | 1,457 | 1,461 | -0.95% | 3,100 | 325億4331万 | -1.42% | 10.81 | 0.56 |
| 12/13 | 1,459 | 1,476 | 1,455 | 1,475 | +0.27% | 2,400 | 328億5516万 | -0.54% | 10.91 | 0.57 |
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 | 1,024 4/9 | 602 2/12 | 101,100 4/25 | - | - | +9.25% 2/26 | -15.06% 1/23 |
| 2009年 3月期 | 634 4/3 | 368 10/27 | 50,700 3/25 | - | - | +13.45% 12/22 | -24.78% 10/8 |
| 2010年 3月期 | 695 9/1 | 390 4/22 | 219,100 7/6 | - | - | +32.28% 9/1 | -10.51% 10/16 |
| 2011年 3月期 | 658 5/6 | 418 3/15 | 68,500 5/13 | 146億5629万 | 93億1053万 | +6.71% 12/20 | -16.86% 5/25 |
| 2012年 3月期 | 550 3/19 | 425 11/24 | 58,900 3/27 | 122億5070万 | 94億6645万 | +7.25% 3/19 | -6.12% 4/11 |
| 2013年 3月期 | 654 3/26 | 465 5/15 | 60,200 2/25 | 145億6719万 | 103億5741万 | +14.96% 5/7 | -6.62% 5/16 |
| 2014年 3月期 | 747 5/7 | 575 4/2 | 95,500 3/7 | 166億3867万 | 128億755万 | +14.03% 5/8 | -13.4% 6/7 |
| 2015年 3月期 | 794 3/26 | 615 10/17 | 47,800 3/2 | 176億8610万 | 136億9893万 | +9.44% 5/7 | -7.33% 10/17 |
| 2016年 3月期 | 895 8/12 | 711 2/12 | 77,600 11/9 | 199億3584万 | 158億3730万 | +9.93% 8/11 | -7.55% 9/8 |
| 2017年 3月期 | 906 3/21 | 676 6/28 | 32,400 4/28 | 201億8086万 | 150億5768万 | +6.35% 11/29 | -6.5% 4/7 |
| 2018年 3月期 | 1,700 12/4 | 800 4/7 | 149,700 12/4 | 378億6696万 | 178億1975万 | +25.39% 12/4 | -9.04% 2/9 |
| 2019年 3月期 | 1,320 5/8 | 883 12/25 | 302,200 3/20 | 294億258万 | 196億6854万 | +7.65% 2/25 | -8.92% 12/25 |
| 2020年 3月期 | 1,100 2/13 | 660 3/13 | 47,200 3/13 | 245億215万 | 147億129万 | +5.77% 11/15 | -28.94% 3/13 |
| 2021年 3月期 | 1,440 3/23 | 715 4/6 | 171,700 10/27 | 320億7555万 | 159億2640万 | +12.91% 1/26 | -3.93% 6/29 |
| 2022年 3月期 | 1,429 6/8 | 1,161 7/8 | 54,200 9/16 | 318億3052万 | 258億6091万 | +7.74% 9/16 | -10.74% 7/8 |
| 2023年 3月期 | 1,288 3/31 | 1,072 6/27 | 35,100 5/31 | 286億8979万 | 238億7846万 | +6.84% 2/28 | -3.82% 5/23 |
| 2024年 3月期 | 1,579 2/28 | 1,251 4/6 | 33,200 11/6 | 351億7173万 | 278億6563万 | +7.41% 2/28 | -6.33% 4/19 |
| 2025年 3月期 | 1,807 3/18 | 1,250 8/5 | 110,000 3/11 | 402億5036万 | 278億4336万 | +17.02% 3/17 | -15.92% 8/5 |
| 最新 | 1,628 2025/5/16 | 7,700 | 362億6319万 | -1.15% 1,647 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/05/16 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
368円（2008/10/27） - 342%（4.42倍）
1,628円（5/16）