株価チャート
株価
5/14
- 前日 (5/13)
- 1,448
- 始値
- 1,507
- 高値
- 1,536
- 安値
- 1,471
- 終値 +2.62%
- 1,486
- 出来高 +87.12%
- 1,815,400
乖離率
- 株価（5日）
移動平均値 - +2.2%
1,454 - 株価（25日）
移動平均値 - +5.84%
1,404 - 出来高（5日）
移動平均値 - +46.49%
1,239,260
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 1,507 | 1,536 | 1,471 | 1,486 | +2.62% | 1,815,400 | 7638億400万 | +5.84% | 18.36 | 3.45 |
| 05/13 | 1,444 | 1,457 | 1,439 | 1,448 | -0.14% | 970,200 | 7442億7200万 | +3.5% | 17.89 | 3.36 |
| 05/12 | 1,446 | 1,457 | 1,440 | 1,450 | +0.35% | 780,500 | 7453億 | +3.94% | 17.92 | 3.37 |
| 05/09 | 1,455 | 1,462 | 1,445 | 1,445 | +0.28% | 1,282,700 | 7427億3000万 | +3.81% | 17.86 | 3.36 |
| 05/08 | 1,450 | 1,454 | 1,428 | 1,441 | -0.62% | 1,347,500 | 7406億7400万 | +3.74% | 17.81 | 3.35 |
| 05/07 | 1,455 | 1,464 | 1,443 | 1,450 | +0.21% | 1,347,100 | 7453億 | +4.47% | 17.92 | 3.37 |
| 05/02 | 1,429 | 1,447 | 1,424 | 1,447 | +0.7% | 930,800 | 7437億5800万 | +4.4% | 17.88 | 3.36 |
| 05/01 | 1,433 | 1,441 | 1,424 | 1,437 | +0.56% | 805,000 | 7386億1800万 | +3.68% | 17.76 | 3.34 |
| 04/30 | 1,415 | 1,429 | 1,410 | 1,429 | +1.78% | 1,400,500 | 7345億600万 | +3.03% | 17.66 | 3.32 |
| 04/28 | 1,390 | 1,405 | 1,388 | 1,404 | +0.72% | 840,800 | 7216億5600万 | +1.15% | 17.35 | 3.26 |
| 04/25 | 1,416 | 1,420 | 1,387 | 1,394 | -0.78% | 1,123,600 | 7165億1600万 | +0.36% | 17.23 | 3.24 |
| 04/24 | 1,446 | 1,446 | 1,403 | 1,405 | -3.3% | 980,200 | 7221億7000万 | +1.01% | 17.36 | 3.26 |
| 04/23 | 1,460 | 1,469 | 1,446 | 1,453 | +0.83% | 1,454,800 | 7468億4200万 | +4.31% | 17.96 | 3.38 |
| 04/22 | 1,414 | 1,443 | 1,408 | 1,441 | +3.08% | 1,217,600 | 7406億7400万 | +3.45% | 17.81 | 3.35 |
| 04/21 | 1,398 | 1,408 | 1,394 | 1,398 | +0.07% | 413,700 | 7185億7200万 | +0.43% | 17.28 | 3.25 |
| 04/18 | 1,393 | 1,397 | 1,379 | 1,397 | +1.23% | 610,500 | 7180億5800万 | +0.29% | 17.26 | 3.25 |
| 04/17 | 1,370 | 1,384 | 1,370 | 1,380 | -0.29% | 565,100 | 7093億2000万 | -1% | 17.05 | 3.21 |
| 04/16 | 1,371 | 1,385 | 1,369 | 1,384 | +1.24% | 664,000 | 7113億7600万 | -0.86% | 17.1 | 3.21 |
| 04/15 | 1,361 | 1,385 | 1,360 | 1,367 | +0.89% | 1,101,700 | 7026億3800万 | -2.08% | 16.89 | 3.18 |
| 04/14 | 1,358 | 1,361 | 1,348 | 1,355 | +0.59% | 1,126,300 | 6964億7000万 | -3.08% | 16.74 | 3.15 |
| 04/11 | 1,337 | 1,360 | 1,334 | 1,347 | -1.46% | 1,513,100 | 6923億5800万 | -3.85% | 16.65 | 3.13 |
| 04/10 | 1,351 | 1,370 | 1,341 | 1,367 | +3.48% | 1,094,300 | 7026億3800万 | -2.5% | 16.89 | 3.18 |
| 04/09 | 1,330 | 1,331 | 1,306 | 1,321 | -0.9% | 1,143,200 | 6789億9400万 | -5.84% | 16.32 | 3.07 |
| 04/08 | 1,345 | 1,348 | 1,321 | 1,333 | +1.21% | 1,586,000 | 6851億6200万 | -5.12% | 16.47 | 3.1 |
| 04/07 | 1,300 | 1,350 | 1,283 | 1,317 | -4.01% | 1,883,400 | 6769億3800万 | -6.4% | 16.28 | 3.06 |
| 04/04 | 1,367 | 1,383 | 1,357 | 1,372 | +1.4% | 1,664,900 | 7052億800万 | -2.63% | 16.95 | 3.19 |
| 04/03 | 1,313 | 1,359 | 1,311 | 1,353 | -0.44% | 1,242,100 | 6954億4200万 | -4.04% | 16.72 | 3.14 |
| 04/02 | 1,387 | 1,387 | 1,351 | 1,359 | -1.95% | 1,247,200 | 6985億2600万 | -3.69% | 16.79 | 3.16 |
| 04/01 | 1,408 | 1,408 | 1,382 | 1,386 | -0.43% | 770,900 | 7124億400万 | -1.84% | 17.13 | 3.22 |
| 03/31 | 1,391 | 1,404 | 1,383 | 1,392 | -1.69% | 1,635,100 | 7154億8800万 | -1.42% | 17.51 | 3.23 |
| 03/28 | 1,414 | 1,427 | 1,405 | 1,416 | -2.01% | 1,568,000 | 7278億2400万 | +0.28% | 17.94 | 3.31 |
| 03/27 | 1,450 | 1,455 | 1,429 | 1,445 | -0.48% | 1,669,100 | 7427億3000万 | +2.48% | 18.31 | 3.38 |
| 03/26 | 1,455 | 1,466 | 1,450 | 1,452 | 0% | 1,015,800 | 7463億2800万 | +3.13% | 18.39 | 3.4 |
| 03/25 | 1,441 | 1,460 | 1,434 | 1,452 | +1.4% | 887,900 | 7463億2800万 | +3.27% | 18.39 | 3.4 |
| 03/24 | 1,458 | 1,458 | 1,421 | 1,432 | -2.05% | 1,055,700 | 7360億4800万 | +2.07% | 18.14 | 3.35 |
| 03/21 | 1,440 | 1,471 | 1,440 | 1,462 | +0.9% | 1,775,600 | 7514億6800万 | +4.28% | 18.52 | 3.42 |
| 03/19 | 1,451 | 1,460 | 1,448 | 1,449 | +0.76% | 908,400 | 7447億8600万 | +3.57% | 18.36 | 3.39 |
| 03/18 | 1,450 | 1,450 | 1,437 | 1,438 | +0.07% | 1,156,100 | 7391億3200万 | +3.01% | 18.22 | 3.36 |
| 03/17 | 1,430 | 1,446 | 1,430 | 1,437 | +1.41% | 1,003,100 | 7386億1800万 | +3.16% | 18.2 | 3.36 |
| 03/14 | 1,410 | 1,434 | 1,401 | 1,417 | -0.49% | 1,492,000 | 7283億3800万 | +1.94% | 17.95 | 3.32 |
| 03/13 | 1,424 | 1,430 | 1,417 | 1,424 | +0.85% | 1,370,300 | 7319億3600万 | +2.59% | 18.04 | 3.33 |
| 03/12 | 1,401 | 1,420 | 1,400 | 1,412 | +0.5% | 1,043,500 | 7257億6800万 | +1.73% | 17.89 | 3.3 |
| 03/11 | 1,402 | 1,411 | 1,386 | 1,405 | -0.43% | 1,624,100 | 7221億7000万 | +1.3% | 17.8 | 3.29 |
| 03/10 | 1,429 | 1,429 | 1,410 | 1,411 | -0.49% | 1,322,600 | 7252億5400万 | +1.8% | 17.88 | 3.3 |
| 03/07 | 1,400 | 1,427 | 1,395 | 1,418 | +1.94% | 1,783,900 | 7288億5200万 | +2.31% | 17.96 | 3.32 |
| 03/06 | 1,375 | 1,399 | 1,373 | 1,391 | +1.53% | 1,197,400 | 7149億7400万 | +0.43% | 17.62 | 3.25 |
| 03/05 | 1,374 | 1,390 | 1,370 | 1,370 | -0.29% | 1,017,300 | 7041億8000万 | -1.08% | 17.36 | 3.21 |
| 03/04 | 1,398 | 1,399 | 1,368 | 1,374 | -1.29% | 1,172,600 | 7062億3600万 | -0.87% | 17.41 | 3.22 |
| 03/03 | 1,372 | 1,394 | 1,372 | 1,392 | +1.53% | 739,600 | 7154億8800万 | +0.51% | 17.63 | 3.26 |
| 02/28 | 1,382 | 1,385 | 1,362 | 1,371 | -0.94% | 1,210,800 | 7046億9400万 | -0.94% | 17.37 | 3.21 |
| 02/27 | 1,380 | 1,385 | 1,365 | 1,384 | +0.29% | 880,900 | 7113億7600万 | 0% | 17.53 | 3.24 |
| 02/26 | 1,390 | 1,390 | 1,369 | 1,380 | -0.58% | 860,400 | 7093億2000万 | -0.22% | 17.48 | 3.23 |
| 02/25 | 1,376 | 1,399 | 1,375 | 1,388 | -0.79% | 1,136,500 | 7134億3200万 | +0.43% | 17.58 | 3.25 |
| 02/21 | 1,381 | 1,413 | 1,377 | 1,399 | +1.82% | 1,432,800 | 7190億8600万 | +1.38% | 17.72 | 3.27 |
| 02/20 | 1,380 | 1,384 | 1,368 | 1,374 | -0.51% | 773,000 | 7062億3600万 | -0.22% | 17.41 | 3.22 |
| 02/19 | 1,389 | 1,395 | 1,381 | 1,381 | -0.86% | 585,000 | 7098億3400万 | +0.44% | 17.5 | 3.23 |
| 02/18 | 1,400 | 1,400 | 1,389 | 1,393 | +0.07% | 567,600 | 7160億200万 | +1.53% | 17.65 | 3.26 |
| 02/17 | 1,392 | 1,408 | 1,392 | 1,392 | +0.58% | 654,200 | 7154億8800万 | +1.61% | 17.63 | 3.26 |
| 02/14 | 1,399 | 1,405 | 1,383 | 1,384 | -1.21% | 790,800 | 7113億7600万 | +1.17% | 17.53 | 3.24 |
| 02/13 | 1,404 | 1,407 | 1,395 | 1,401 | +0.94% | 779,400 | 7201億1400万 | +2.56% | 17.75 | 3.28 |
| 02/12 | 1,385 | 1,395 | 1,379 | 1,388 | +1.54% | 1,159,700 | 7134億3200万 | +1.76% | 17.58 | 3.25 |
| 02/10 | 1,365 | 1,369 | 1,356 | 1,367 | +0.15% | 1,101,600 | 7026億3800万 | +0.29% | 17.32 | 3.2 |
| 02/07 | 1,375 | 1,383 | 1,365 | 1,365 | -0.94% | 791,300 | 7016億1000万 | +0.07% | 17.29 | 3.19 |
| 02/06 | 1,360 | 1,383 | 1,352 | 1,378 | +0.8% | 1,343,700 | 7082億9200万 | +1.03% | 17.46 | 3.22 |
| 02/05 | 1,401 | 1,404 | 1,360 | 1,367 | -3.12% | 1,991,100 | 7026億3800万 | +0.22% | 17.32 | 3.2 |
| 02/04 | 1,393 | 1,422 | 1,382 | 1,411 | +2.32% | 1,852,800 | 7252億5400万 | +3.45% | 17.88 | 3.3 |
| 02/03 | 1,366 | 1,390 | 1,360 | 1,379 | -1.08% | 1,301,800 | 7088億600万 | +1.25% | 17.47 | 3.23 |
| 01/31 | 1,397 | 1,406 | 1,393 | 1,394 | -0.78% | 1,250,800 | 7165億1600万 | +2.35% | 17.66 | 3.26 |
| 01/30 | 1,409 | 1,415 | 1,401 | 1,405 | -0.07% | 864,100 | 7221億7000万 | +3.23% | 17.8 | 3.29 |
| 01/29 | 1,390 | 1,409 | 1,388 | 1,406 | +0.86% | 1,049,700 | 7226億8400万 | +3.46% | 17.81 | 3.29 |
| 01/28 | 1,380 | 1,395 | 1,380 | 1,394 | +1.16% | 674,600 | 7165億1600万 | +2.73% | 17.66 | 3.26 |
| 01/27 | 1,374 | 1,380 | 1,360 | 1,378 | +1.1% | 726,500 | 7082億9200万 | +1.62% | 17.46 | 3.22 |
| 01/24 | 1,366 | 1,370 | 1,360 | 1,363 | +0.15% | 686,400 | 7005億8200万 | +0.52% | 17.27 | 3.19 |
| 01/23 | 1,358 | 1,366 | 1,352 | 1,361 | +0.07% | 773,300 | 6995億5400万 | +0.37% | 17.24 | 3.18 |
| 01/22 | 1,369 | 1,373 | 1,357 | 1,360 | -0.44% | 689,200 | 6990億4000万 | +0.29% | 17.23 | 3.18 |
| 01/21 | 1,361 | 1,368 | 1,353 | 1,366 | +1.41% | 743,500 | 7021億2400万 | +0.74% | 17.31 | 3.2 |
| 01/20 | 1,359 | 1,359 | 1,347 | 1,347 | +0.52% | 922,200 | 6923億5800万 | -0.66% | 17.06 | 3.15 |
| 01/17 | 1,333 | 1,346 | 1,328 | 1,340 | +0.53% | 875,600 | 6887億6000万 | -1.25% | 16.98 | 3.14 |
| 01/16 | 1,326 | 1,342 | 1,326 | 1,333 | +0.53% | 1,435,500 | 6851億6200万 | -1.91% | 16.89 | 3.12 |
| 01/15 | 1,318 | 1,337 | 1,316 | 1,326 | +1.22% | 1,006,600 | 6815億6400万 | -2.5% | 16.8 | 3.1 |
| 01/14 | 1,328 | 1,330 | 1,300 | 1,310 | -1.65% | 1,358,600 | 6733億4000万 | -3.75% | 16.6 | 3.07 |
| 01/10 | 1,332 | 1,337 | 1,326 | 1,332 | -0.6% | 834,800 | 6846億4800万 | -2.35% | 16.87 | 3.12 |
| 01/09 | 1,338 | 1,346 | 1,334 | 1,340 | +0.15% | 1,388,300 | 6887億6000万 | -1.98% | 16.98 | 3.14 |
| 01/08 | 1,348 | 1,349 | 1,333 | 1,338 | -0.89% | 1,316,700 | 6877億3200万 | -2.26% | 16.95 | 3.13 |
| 01/07 | 1,365 | 1,365 | 1,343 | 1,350 | -1.46% | 1,343,100 | 6939億 | -1.53% | 17.1 | 3.16 |
| 01/06 | 1,380 | 1,387 | 1,363 | 1,370 | -0.51% | 1,209,100 | 7041億8000万 | -0.22% | 17.36 | 3.21 |
| 2024 | ||||||||||
| 12/30 | 1,387 | 1,390 | 1,372 | 1,377 | -0.65% | 614,300 | 7077億7800万 | +0.22% | 17.58 | 3.33 |
| 12/27 | 1,376 | 1,387 | 1,374 | 1,386 | +1.32% | 819,000 | 7124億400万 | +0.8% | 17.7 | 3.36 |
| 12/26 | 1,370 | 1,370 | 1,351 | 1,368 | +0.74% | 793,100 | 7031億5200万 | -0.58% | 17.47 | 3.31 |
| 12/25 | 1,371 | 1,371 | 1,348 | 1,358 | -0.95% | 576,900 | 6980億1200万 | -1.38% | 17.34 | 3.29 |
| 12/24 | 1,381 | 1,383 | 1,367 | 1,371 | -0.87% | 574,600 | 7046億9400万 | -0.51% | 17.51 | 3.32 |
| 12/23 | 1,369 | 1,385 | 1,369 | 1,383 | +1.02% | 626,300 | 7108億6200万 | +0.36% | 17.66 | 3.35 |
| 12/20 | 1,374 | 1,379 | 1,365 | 1,369 | +0.59% | 1,270,900 | 7036億6600万 | -0.58% | 17.48 | 3.31 |
| 12/19 | 1,331 | 1,365 | 1,331 | 1,361 | +0.96% | 1,011,100 | 6995億5400万 | -1.02% | 17.38 | 3.3 |
| 12/18 | 1,361 | 1,363 | 1,348 | 1,348 | -1.25% | 796,300 | 6928億7200万 | -1.89% | 17.21 | 3.26 |
| 12/17 | 1,362 | 1,371 | 1,356 | 1,365 | -0.15% | 861,000 | 7016億1000万 | -0.66% | 17.43 | 3.3 |
| 12/16 | 1,365 | 1,370 | 1,360 | 1,367 | +0.15% | 584,700 | 7026億3800万 | -0.44% | 17.45 | 3.31 |
| 12/13 | 1,352 | 1,376 | 1,352 | 1,365 | -0.15% | 968,400 | 7016億1000万 | -0.44% | 17.43 | 3.3 |
| 12/12 | 1,375 | 1,380 | 1,363 | 1,367 | -0.07% | 1,105,000 | 7026億3800万 | -0.15% | 17.45 | 3.31 |
| 12/11 | 1,372 | 1,374 | 1,360 | 1,368 | -0.29% | 899,800 | 7031億5200万 | +0.07% | 17.47 | 3.31 |
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 | 409 8,180 7/20 | 275 5,500 1/23 | 7,346,800 367,340 9/25 | - | - | +13.08% 4/7 | -16.58% 1/22 |
| 2009年 3月期 | 384 7,670 9/8 | 182 3,630 2/24 | 8,914,000 445,700 12/11 | - | - | +17.82% 3/24 | -22.45% 10/27 |
| 2010年 3月期 | 321 6,420 3/31 | 207 4,140 4/1 | 4,178,000 208,900 5/20 | 2099億820万 | - | +16.46% 5/20 | -9.09% 9/28 |
| 2011年 3月期 | 348 6,960 2/4 | 277 5,540 3/15 | 5,694,800 284,740 5/12 | 2275億6403万 | 1811億3574万 | +7.64% 6/25 | -12.86% 3/15 |
| 2012年 3月期 | 422 8,440 3/30 | 284 5,680 6/13 | 5,669,800 283,490 8/3 | 2759億5408万 | 1857億1317万 | +6.45% 7/11 | -6.81% 6/7 |
| 2013年 3月期 | 566 11,310 3/21 | 380 7,590 6/5 | 7,164,000 358,200 10/30 | 3697億9155万 | 2481億6250万 | +10.63% 5/7 | -6.34% 6/5 |
| 2014年 3月期 | 754 1,507 2/12 | 518 10,360 4/2 | 3,794,000 189,700 6/14 | 4720億6775万 | 3387億3037万 | +10.56% 5/8 | -10.69% 6/14 |
| 2015年 3月期 | 1,102 2,204 3/13 | 711 1,421 4/15 | 4,096,800 2,048,400 11/25 | 6904億300万 | 4451億2825万 | +10.72% 11/5 | -9.15% 10/17 10/16 |
| 2016年 3月期 | 1,290 2,579 5/21 | 728 1,456 2/12 | 8,537,200 4,268,600 11/30 | 8078億7175万 | 4560億9200万 | +14.85% 5/21 | -15.1% 2/12 |
| 2017年 3月期 | 1,038 2,075 1/19 | 754 1,508 8/9 | 5,212,200 2,606,100 11/30 | 6499億9375万 | 4723億8100万 | +6.66% 1/19 | -7.84% 5/13 |
| 2018年 3月期 | 1,282 2,563 1/26 | 929 1,858 4/7 | 2,797,800 1,398,900 10/30 | 8028億5975万 | 5820億1850万 | +8.96% 5/15 | -11.87% 2/14 |
| 2019年 3月期 | 1,195 2,390 5/8 | 850 1,700 12/25 | 4,393,400 2,196,700 11/30 | 7486億6750万 | 5325億2500万 | +6.9% 2/13 | -9.81% 12/25 |
| 2020年 3月期 | 1,118 2,236 11/13 | 650 1,299 3/17 | 4,661,000 2,330,500 3/13 | 7004億2700万 | 4069億1175万 | +10.84% 4/15 | -22.81% 3/16 |
| 2021年 3月期 | 1,186 2,371 3/29 | 718 1,437 4/2 1,436 4/1 | 4,171,600 2,085,800 5/29 | 7427億1575万 | 4501億4025万 | +13.72% 11/10 | -7.94% 7/10 |
| 2022年 3月期 | 1,108 2,214 4/2 2,215 4/1 | 833 1,666 11/30 | 9,876,400 4,938,200 5/27 | 6935億3550万 | 5218億7450万 | +7.68% 9/17 | -9.65% 5/12 |
| 2023年 3月期 | 1,330 2,660 7/25 | 998 1,995 1/11 1,995 4/12 | 15,550,200 7,775,100 5/31 | 6836億2000万 | 5127億1500万 | +17.62% 5/13 | -7.61% 8/5 |
| 2024年 3月期 | 1,497 2,994 12/7 2,994 12/5 | 1,088 2,175 4/10 | 5,712,200 2,856,100 10/30 | 7694億5800万 | 5589億7500万 | +11.6% 11/9 | -6.7% 2/13 |
| 最新 | 1,486 2025/5/14 | 1,815,400 | 7638億400万 | +5.84% 1,404 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 65%（1.65倍）
- 2002/12/30 vs 2001/12/28
- 29%（1.29倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/05/14 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
113円（2000/12/21） - 1218%（13.18倍）
1,486円（5/14）