株価チャート
株価
5/9
- 前日 (5/8)
- 1,834
- 始値
- 1,811
- 高値
- 1,843
- 安値
- 1,806
- 終値 -0.05%
- 1,833
- 出来高 +10.5%
- 255,800
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,832 - 株価（25日）
移動平均値 - +4.38%
1,756 - 出来高（5日）
移動平均値 - +29.32%
197,800
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 | 1,811 | 1,843 | 1,806 | 1,833 | -0.05% | 255,800 | 992億9793万 | +4.38% | 8.4 | 0.84 |
| 05/08 | 1,841 | 1,844 | 1,817 | 1,834 | -0.33% | 231,500 | 993億5211万 | +4.26% | 8.41 | 0.84 |
| 05/07 | 1,823 | 1,843 | 1,817 | 1,840 | +1.04% | 217,600 | 996億7714万 | +4.43% | 8.43 | 0.84 |
| 05/02 | 1,830 | 1,836 | 1,810 | 1,821 | -0.6% | 149,800 | 986億4786万 | +3.06% | 8.35 | 0.84 |
| 05/01 | 1,845 | 1,845 | 1,819 | 1,832 | -0.97% | 134,300 | 992億4376万 | +3.27% | 8.4 | 0.84 |
| 04/30 | 1,845 | 1,854 | 1,836 | 1,850 | +0.54% | 159,500 | 1002億1886万 | +3.93% | 8.48 | 0.85 |
| 04/28 | 1,848 | 1,849 | 1,829 | 1,840 | +0.66% | 221,000 | 996億7714万 | +3.08% | 8.43 | 0.84 |
| 04/25 | 1,830 | 1,834 | 1,810 | 1,828 | +1.56% | 160,500 | 990億2707万 | +2.12% | 8.38 | 0.84 |
| 04/24 | 1,802 | 1,825 | 1,800 | 1,800 | +0.84% | 232,100 | 975億1024万 | +0.17% | 8.25 | 0.83 |
| 04/23 | 1,781 | 1,794 | 1,775 | 1,785 | +2% | 218,900 | 966億9766万 | -1% | 8.18 | 0.82 |
| 04/22 | 1,734 | 1,766 | 1,730 | 1,750 | +1.39% | 225,300 | 948億163万 | -3.31% | 8.02 | 0.8 |
| 04/21 | 1,744 | 1,756 | 1,712 | 1,726 | -0.75% | 205,500 | 935億149万 | -4.96% | 7.91 | 0.79 |
| 04/18 | 1,730 | 1,743 | 1,717 | 1,739 | +1.58% | 242,000 | 942億573万 | -4.61% | 7.97 | 0.8 |
| 04/17 | 1,707 | 1,723 | 1,703 | 1,712 | +0.59% | 149,400 | 927億4308万 | -6.4% | 7.85 | 0.79 |
| 04/16 | 1,716 | 1,724 | 1,691 | 1,702 | -0.82% | 156,800 | 922億135万 | -7.25% | 7.8 | 0.78 |
| 04/15 | 1,718 | 1,729 | 1,712 | 1,716 | +1.12% | 135,700 | 929億5977万 | -6.79% | 7.86 | 0.79 |
| 04/14 | 1,693 | 1,712 | 1,686 | 1,697 | +1.37% | 232,100 | 919億3049万 | -8.12% | 7.78 | 0.78 |
| 04/11 | 1,634 | 1,678 | 1,605 | 1,674 | -2.62% | 235,400 | 906億8453万 | -9.85% | 7.67 | 0.77 |
| 04/10 | 1,748 | 1,748 | 1,710 | 1,719 | +8.25% | 374,100 | 931億2228万 | -7.98% | 7.88 | 0.79 |
| 04/09 | 1,621 | 1,634 | 1,567 | 1,588 | -4.39% | 349,100 | 860億2570万 | -15.31% | 7.28 | 0.73 |
| 04/08 | 1,625 | 1,668 | 1,625 | 1,661 | +6.07% | 296,800 | 899億8029万 | -11.93% | 7.61 | 0.76 |
| 04/07 | 1,540 | 1,609 | 1,519 | 1,566 | -7.56% | 450,400 | 848億3391万 | -17.36% | 7.18 | 0.72 |
| 04/04 | 1,780 | 1,786 | 1,656 | 1,694 | -6.87% | 829,600 | 917億6797万 | -11.08% | 7.76 | 0.78 |
| 04/03 | 1,800 | 1,833 | 1,794 | 1,819 | -2.93% | 400,400 | 985億3952万 | -4.76% | 8.34 | 0.83 |
| 04/02 | 1,900 | 1,917 | 1,870 | 1,874 | -1.63% | 272,300 | 1015億1900万 | -1.83% | 8.59 | 0.86 |
| 04/01 | 1,930 | 1,938 | 1,900 | 1,905 | -0.68% | 188,500 | 1031億9834万 | -0.05% | 8.73 | 0.87 |
| 03/31 | 1,930 | 1,932 | 1,895 | 1,918 | -2.59% | 292,600 | 1039億258万 | +0.95% | 8.79 | 0.88 |
| 03/28 | 1,980 | 1,994 | 1,958 | 1,969 | -0.56% | 162,400 | 1066億6537万 | +3.91% | 9.02 | 0.91 |
| 03/27 | 1,956 | 1,982 | 1,945 | 1,980 | -0.25% | 244,400 | 1072億6127万 | +4.87% | 9.07 | 0.91 |
| 03/26 | 1,972 | 1,988 | 1,966 | 1,985 | +0.76% | 230,800 | 1075億3213万 | +5.47% | 9.1 | 0.91 |
| 03/25 | 1,983 | 1,985 | 1,950 | 1,970 | -0.1% | 152,600 | 1067億1955万 | +4.95% | 9.03 | 0.91 |
| 03/24 | 1,990 | 2,006 | 1,961 | 1,972 | -1.5% | 242,700 | 1068億2789万 | +5.57% | 9.04 | 0.91 |
| 03/21 | 1,979 | 2,021 | 1,972 | 2,002 | +2.4% | 350,900 | 1084億5306万 | +7.58% | 9.18 | 0.92 |
| 03/19 | 1,955 | 1,967 | 1,952 | 1,955 | +0.41% | 143,300 | 1059億696万 | +5.56% | 8.96 | 0.9 |
| 03/18 | 1,928 | 1,953 | 1,925 | 1,947 | +1.56% | 175,200 | 1054億7358万 | +5.59% | 8.92 | 0.9 |
| 03/17 | 1,916 | 1,925 | 1,905 | 1,917 | +1.05% | 192,700 | 1038億4841万 | +4.35% | 8.79 | 0.88 |
| 03/14 | 1,874 | 1,899 | 1,873 | 1,897 | +0.74% | 254,900 | 1027億6496万 | +3.66% | 8.69 | 0.87 |
| 03/13 | 1,876 | 1,895 | 1,871 | 1,883 | +1.13% | 180,800 | 1020億655万 | +3.29% | 8.63 | 0.87 |
| 03/12 | 1,849 | 1,870 | 1,845 | 1,862 | +0.92% | 280,000 | 1008億6893万 | +2.42% | 8.53 | 0.86 |
| 03/11 | 1,834 | 1,845 | 1,818 | 1,845 | -1.55% | 312,900 | 999億4800万 | +1.82% | 8.46 | 0.85 |
| 03/10 | 1,948 | 1,948 | 1,867 | 1,874 | -4.24% | 266,800 | 1015億1900万 | +3.71% | 8.59 | 0.86 |
| 03/07 | 1,937 | 1,965 | 1,920 | 1,957 | +0.67% | 314,000 | 1060億1531万 | +8.72% | 8.97 | 0.9 |
| 03/06 | 1,922 | 1,954 | 1,920 | 1,944 | +2.97% | 377,000 | 1053億1106万 | +8.6% | 8.91 | 0.89 |
| 03/05 | 1,880 | 1,888 | 1,860 | 1,888 | +1.02% | 225,900 | 1022億7741万 | +6.13% | 8.65 | 0.87 |
| 03/04 | 1,886 | 1,899 | 1,861 | 1,869 | -0.21% | 260,900 | 1012億4814万 | +5.47% | 8.57 | 0.86 |
| 03/03 | 1,855 | 1,877 | 1,840 | 1,873 | +2.8% | 271,900 | 1014億6483万 | +6.18% | 8.58 | 0.86 |
| 02/28 | 1,811 | 1,832 | 1,787 | 1,822 | +0.55% | 382,100 | 987億204万 | +3.7% | 8.35 | 0.84 |
| 02/27 | 1,797 | 1,814 | 1,783 | 1,812 | +0.67% | 247,900 | 981億6031万 | +3.48% | 8.3 | 0.83 |
| 02/26 | 1,790 | 1,801 | 1,779 | 1,800 | 0% | 155,300 | 975億1024万 | +3.09% | 8.25 | 0.83 |
| 02/25 | 1,766 | 1,800 | 1,761 | 1,800 | +1.87% | 283,400 | 975億1024万 | +3.45% | 8.25 | 0.83 |
| 02/21 | 1,773 | 1,786 | 1,756 | 1,767 | -0.9% | 375,300 | 957億2256万 | +1.84% | 8.1 | 0.81 |
| 02/20 | 1,796 | 1,804 | 1,770 | 1,783 | -0.67% | 283,500 | 965億8931万 | +3.06% | 8.17 | 0.82 |
| 02/19 | 1,814 | 1,837 | 1,795 | 1,795 | -1.64% | 284,600 | 972億3938万 | +4.06% | 8.23 | 0.83 |
| 02/18 | 1,848 | 1,848 | 1,798 | 1,825 | -2.04% | 310,300 | 988億6455万 | +6.17% | 8.36 | 0.84 |
| 02/17 | 1,950 | 1,969 | 1,806 | 1,863 | +6.46% | 674,800 | 1009億2310万 | +8.82% | 8.54 | 0.86 |
| 02/14 | 1,794 | 1,794 | 1,737 | 1,750 | -2.45% | 201,500 | 948億163万 | +2.64% | 8.02 | 0.8 |
| 02/13 | 1,786 | 1,795 | 1,771 | 1,794 | +0.73% | 128,400 | 971億8521万 | +5.41% | 8.22 | 0.83 |
| 02/12 | 1,780 | 1,790 | 1,768 | 1,781 | +1.19% | 126,800 | 964億8097万 | +4.89% | 8.16 | 0.82 |
| 02/10 | 1,765 | 1,769 | 1,743 | 1,760 | +0.11% | 123,700 | 953億4335万 | +3.9% | 8.07 | 0.81 |
| 02/07 | 1,740 | 1,770 | 1,732 | 1,758 | +0.63% | 121,200 | 952億3501万 | +3.78% | 8.06 | 0.81 |
| 02/06 | 1,730 | 1,755 | 1,730 | 1,747 | +0.98% | 176,600 | 946億3911万 | +3.31% | 8.01 | 0.8 |
| 02/05 | 1,735 | 1,744 | 1,710 | 1,730 | -0.57% | 221,900 | 937億1818万 | +2.37% | 7.93 | 0.8 |
| 02/04 | 1,754 | 1,778 | 1,739 | 1,740 | +0.69% | 254,100 | 942億5990万 | +3.08% | 7.97 | 0.8 |
| 02/03 | 1,700 | 1,735 | 1,696 | 1,728 | +0.99% | 273,300 | 936億983万 | +2.55% | 7.92 | 0.79 |
| 01/31 | 1,713 | 1,719 | 1,697 | 1,711 | -0.12% | 137,100 | 926億8890万 | +1.66% | 7.84 | 0.79 |
| 01/30 | 1,687 | 1,713 | 1,681 | 1,713 | +1.12% | 109,000 | 927億9725万 | +1.9% | 7.85 | 0.79 |
| 01/29 | 1,692 | 1,703 | 1,684 | 1,694 | +0.65% | 91,700 | 917億6797万 | +0.83% | 7.76 | 0.78 |
| 01/28 | 1,684 | 1,698 | 1,680 | 1,683 | -0.88% | 73,600 | 911億7208万 | +0.3% | 7.71 | 0.77 |
| 01/27 | 1,699 | 1,710 | 1,688 | 1,698 | +0.95% | 94,300 | 919億8466万 | +1.37% | 7.78 | 0.78 |
| 01/24 | 1,692 | 1,704 | 1,682 | 1,682 | +0.3% | 96,000 | 911億1791万 | +0.54% | 7.71 | 0.77 |
| 01/23 | 1,678 | 1,684 | 1,667 | 1,677 | -0.65% | 126,400 | 908億4704万 | +0.3% | 7.69 | 0.77 |
| 01/22 | 1,690 | 1,698 | 1,679 | 1,688 | +0.6% | 54,200 | 914億4294万 | +1.02% | 7.74 | 0.78 |
| 01/21 | 1,668 | 1,678 | 1,668 | 1,678 | +0.66% | 57,100 | 909億122万 | +0.48% | 7.69 | 0.77 |
| 01/20 | 1,650 | 1,688 | 1,637 | 1,667 | +0.85% | 90,700 | 903億532万 | -0.12% | 7.64 | 0.77 |
| 01/17 | 1,645 | 1,663 | 1,622 | 1,653 | -0.12% | 112,800 | 895億4691万 | -0.9% | 7.58 | 0.76 |
| 01/16 | 1,650 | 1,662 | 1,614 | 1,655 | +0.49% | 167,100 | 896億5525万 | -0.72% | 7.58 | 0.76 |
| 01/15 | 1,656 | 1,662 | 1,628 | 1,647 | -0.84% | 146,500 | 892億2187万 | -1.08% | 7.55 | 0.76 |
| 01/14 | 1,661 | 1,677 | 1,655 | 1,661 | +0.91% | 175,200 | 899億8029万 | -0.18% | 7.61 | 0.76 |
| 01/10 | 1,659 | 1,675 | 1,630 | 1,646 | -1.97% | 154,300 | 891億6770万 | -0.9% | 7.54 | 0.76 |
| 01/09 | 1,665 | 1,689 | 1,656 | 1,679 | +0.18% | 159,000 | 909億5539万 | +1.33% | 7.69 | 0.77 |
| 01/08 | 1,695 | 1,712 | 1,670 | 1,676 | -1.64% | 238,200 | 907億9287万 | +1.58% | 7.68 | 0.77 |
| 01/07 | 1,707 | 1,714 | 1,692 | 1,704 | +1.07% | 243,000 | 923億970万 | +3.59% | 7.81 | 0.78 |
| 01/06 | 1,745 | 1,746 | 1,685 | 1,686 | -3.33% | 232,200 | 913億3460万 | +2.93% | 7.73 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 1,714 | 1,753 | 1,713 | 1,744 | +2.71% | 168,600 | 944億7659万 | +6.8% | 9.61 | 0.77 |
| 12/27 | 1,681 | 1,706 | 1,673 | 1,698 | -0.24% | 251,300 | 919億8466万 | +4.43% | 9.35 | 0.75 |
| 12/26 | 1,681 | 1,709 | 1,673 | 1,702 | +1.37% | 686,100 | 922億135万 | +5.06% | 9.37 | 0.75 |
| 12/25 | 1,679 | 1,681 | 1,665 | 1,679 | +0.12% | 227,900 | 909億5539万 | +4.09% | 9.25 | 0.74 |
| 12/24 | 1,693 | 1,694 | 1,669 | 1,677 | -0.18% | 180,100 | 908億4704万 | +4.36% | 9.24 | 0.74 |
| 12/23 | 1,668 | 1,687 | 1,662 | 1,680 | +0.6% | 250,900 | 910億956万 | +4.93% | 9.25 | 0.74 |
| 12/20 | 1,670 | 1,684 | 1,647 | 1,670 | 0% | 422,300 | 904億6784万 | +4.7% | 9.2 | 0.74 |
| 12/19 | 1,622 | 1,679 | 1,616 | 1,670 | +1.77% | 216,200 | 904億6784万 | +5.1% | 9.2 | 0.74 |
| 12/18 | 1,635 | 1,647 | 1,623 | 1,641 | +0.8% | 90,300 | 888億9684万 | +3.73% | 9.04 | 0.72 |
| 12/17 | 1,643 | 1,652 | 1,628 | 1,628 | -0.49% | 101,500 | 881億9260万 | +3.23% | 8.97 | 0.72 |
| 12/16 | 1,642 | 1,650 | 1,636 | 1,636 | -0.79% | 101,500 | 886億2598万 | +4.07% | 9.01 | 0.72 |
| 12/13 | 1,645 | 1,667 | 1,639 | 1,649 | -0.96% | 156,300 | 893億3022万 | +5.23% | 9.08 | 0.73 |
| 12/12 | 1,678 | 1,680 | 1,656 | 1,665 | +0.48% | 160,800 | 901億9698万 | +6.39% | 9.17 | 0.74 |
| 12/11 | 1,668 | 1,676 | 1,646 | 1,657 | -0.6% | 139,700 | 897億6360万 | +6.15% | 9.13 | 0.73 |
| 12/10 | 1,672 | 1,695 | 1,650 | 1,667 | +1.52% | 244,300 | 903億532万 | +7.06% | 9.18 | 0.74 |
| 12/09 | 1,636 | 1,643 | 1,613 | 1,642 | +2.37% | 192,000 | 889億5101万 | +5.8% | 9.04 | 0.73 |
| 12/06 | 1,616 | 1,621 | 1,591 | 1,604 | -1.53% | 158,600 | 868億9246万 | +3.68% | 8.83 | 0.71 |
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 | 719 6/18 | 340 3/18 | 345,000 3/21 | - | - | +11.51% 5/7 | -21.2% 1/22 |
| 2009年 3月期 | 489 5/8 | 201 10/10 | 680,000 4/24 | - | - | +19.12% 12/11 | -30.67% 10/8 |
| 2010年 3月期 | 472 3/30 | 251 4/23 | 313,000 5/29 | - | - | +16.62% 6/3 | -10.03% 5/7 |
| 2011年 3月期 | 472 4/2 | 280 3/15 | 262,000 12/15 | 295億4767万 | 175億2828万 | +11.13% 12/16 | -24.34% 3/15 |
| 2012年 3月期 | 421 3/21 | 307 11/25 | 153,000 3/15 | 263億5502万 | 192億1850万 | +10.53% 2/28 | -10.93% 8/9 |
| 2013年 3月期 | 615 3/27 | 349 6/5 | 395,000 3/27 | 384億9961万 | 218億4774万 | +24.64% 4/24 | -6.92% 9/6 |
| 2014年 3月期 | 1,046 11/26 | 537 4/2 | 712,000 9/12 | 654億8064万 | 336億1673万 | +18.33% 7/2 | -14.75% 2/4 |
| 2015年 3月期 | 1,444 12/5 | 804 5/21 | 550,300 6/19 | 903億9607万 | 503億3133万 | +16.51% 12/5 | -16.49% 1/21 |
| 2016年 12月期 | 1,548 12/8 | 899 2/12 | 445,100 4/14 | 969億659万 | 562億7844万 | +10.07% 4/14 | -16.25% 2/12 |
| 2017年 12月期 | 2,195 10/31 | 1,408 1/18 | 706,700 11/15 | 1374億954万 | 881億4243万 | +13.98% 7/21 | -14.82% 11/16 |
| 2018年 12月期 | 1,889 1/29 | 1,052 10/30 | 990,400 2/15 | 1182億5359万 | 658億5642万 | +12.93% 11/26 | -25.34% 2/15 |
| 2019年 12月期 | 1,305 2/14 | 850 8/26 | 426,100 5/16 | 816億9451万 | 532億1098万 | +18.28% 9/13 | -12.42% 8/16 |
| 2020年 12月期 | 1,260 2/7 | 687 3/19 | 404,100 3/10 | 788億7746万 | 430億699万 | +13.96% 5/28 | -28.1% 3/13 |
| 2021年 12月期 | 1,247 9/17 | 953 7/9 | 415,500 7/29 | 780億6364万 | 596億5890万 | +8.75% 9/14 | -8.8% 11/16 |
| 2022年 12月期 | 1,160 11/28 | 837 3/8 | 590,800 6/29 | 628億3993万 | 523億9717万 | +8.26% 7/20 | -10.91% 3/8 |
| 2023年 12月期 | 1,409 9/7 | 929 3/16 | 835,900 8/8 | 763億2885万 | 503億2612万 | +10.87% 11/14 | -10.51% 10/4 |
| 2024年 12月期 | 1,917 6/3 | 1,287 2/15 | 686,100 12/26 | 1038億4841万 | 697億1982万 | +14.24% 5/31 | -24.13% 8/5 |
| 最新 | 1,833 2025/5/9 | 255,800 | 992億9793万 | +4.38% 1,756 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/27 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/27
- 2%（1.02倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/29
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 48%（1.48倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25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
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/05/09 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
201円（2008/10/10） - 812%（9.12倍）
1,833円（5/9）