株価チャート
株価
5/20
- 前日 (5/19)
- 1,488
- 始値
- 1,488
- 高値
- 1,507
- 安値
- 1,483
- 終値 -0.34%
- 1,483
- 出来高 +20.12%
- 41,200
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,467 - 株価（25日）
移動平均値 - +0.07%
1,482 - 出来高（5日）
移動平均値 - +22.04%
33,760
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 1,488 | 1,507 | 1,483 | 1,483 | -0.34% | 41,200 | 341億2234万 | +0.07% | 9.8 | 1.98 |
| 05/19 | 1,456 | 1,488 | 1,456 | 1,488 | +1.16% | 34,300 | 342億3739万 | +0.13% | 9.83 | 1.98 |
| 05/16 | 1,441 | 1,481 | 1,441 | 1,471 | +2.01% | 31,000 | 338億4623万 | -0.94% | 9.72 | 1.96 |
| 05/15 | 1,445 | 1,454 | 1,442 | 1,442 | -0.69% | 30,900 | 331億7897万 | -3.03% | 9.53 | 1.92 |
| 05/14 | 1,488 | 1,488 | 1,443 | 1,452 | -2.55% | 31,400 | 334億906万 | -2.16% | 9.6 | 1.93 |
| 05/13 | 1,500 | 1,514 | 1,490 | 1,490 | 0% | 32,600 | 342億8341万 | +0.13% | 9.85 | 1.98 |
| 05/12 | 1,520 | 1,528 | 1,476 | 1,490 | -1.19% | 37,600 | 342億8341万 | -0.13% | 9.85 | 1.98 |
| 05/09 | 1,497 | 1,549 | 1,490 | 1,508 | +1.07% | 113,500 | 346億9757万 | +0.67% | 9.97 | 2.01 |
| 05/08 | 1,483 | 1,501 | 1,463 | 1,492 | +1.22% | 37,300 | 343億2942万 | -0.8% | 9.86 | 1.99 |
| 05/07 | 1,503 | 1,533 | 1,474 | 1,474 | -2.38% | 101,600 | 339億1526万 | -2.45% | 9.74 | 1.96 |
| 05/02 | 1,499 | 1,538 | 1,491 | 1,510 | +0.27% | 54,900 | 347億4359万 | -0.72% | 9.98 | 2.01 |
| 05/01 | 1,532 | 1,533 | 1,490 | 1,506 | -2.59% | 33,300 | 346億5155万 | -1.5% | 9.95 | 2.01 |
| 04/30 | 1,600 | 1,600 | 1,546 | 1,546 | -3.07% | 35,100 | 355億7191万 | +0.59% | 10.22 | 2.06 |
| 04/28 | 1,568 | 1,614 | 1,568 | 1,595 | +1.85% | 49,700 | 366億9935万 | +3.3% | 10.54 | 2.12 |
| 04/25 | 1,523 | 1,571 | 1,518 | 1,566 | +3.92% | 40,200 | 360億3209万 | +1.23% | 10.35 | 2.09 |
| 04/24 | 1,496 | 1,507 | 1,482 | 1,507 | +0.67% | 28,700 | 346億7456万 | -2.96% | 9.96 | 2.01 |
| 04/23 | 1,514 | 1,518 | 1,494 | 1,497 | +0.13% | 24,600 | 344億4447万 | -4.16% | 9.89 | 1.99 |
| 04/22 | 1,481 | 1,499 | 1,466 | 1,495 | +0.81% | 30,600 | 343億9845万 | -4.78% | 9.88 | 1.99 |
| 04/21 | 1,496 | 1,496 | 1,452 | 1,483 | +0.07% | 34,900 | 341億2234万 | -6.08% | 9.8 | 1.98 |
| 04/18 | 1,422 | 1,482 | 1,417 | 1,482 | +5.03% | 48,000 | 340億9933万 | -6.62% | 9.79 | 1.97 |
| 04/17 | 1,405 | 1,420 | 1,401 | 1,411 | +0.64% | 25,500 | 324億6569万 | -11.54% | 9.33 | 1.88 |
| 04/16 | 1,403 | 1,420 | 1,400 | 1,402 | -0.99% | 40,400 | 322億5861万 | -12.76% | 9.27 | 1.87 |
| 04/15 | 1,411 | 1,426 | 1,405 | 1,416 | +1.07% | 35,600 | 325億8074万 | -12.48% | 9.36 | 1.89 |
| 04/14 | 1,452 | 1,460 | 1,401 | 1,401 | -2.71% | 77,500 | 322億3560万 | -14% | 9.26 | 1.87 |
| 04/11 | 1,476 | 1,480 | 1,424 | 1,440 | -9.26% | 139,700 | 331億3296万 | -12.25% | 9.52 | 1.92 |
| 04/10 | 1,557 | 1,605 | 1,556 | 1,587 | +8.18% | 36,600 | 365億1528万 | -3.88% | 10.49 | 2.11 |
| 04/09 | 1,464 | 1,508 | 1,450 | 1,467 | -2.46% | 41,600 | 337億5420万 | -11.41% | 9.7 | 1.95 |
| 04/08 | 1,446 | 1,526 | 1,446 | 1,504 | +8.51% | 29,900 | 346億553万 | -9.67% | 9.94 | 2 |
| 04/07 | 1,343 | 1,434 | 1,343 | 1,386 | -9.59% | 53,600 | 318億9047万 | -17.11% | 9.16 | 1.85 |
| 04/04 | 1,561 | 1,570 | 1,502 | 1,533 | -4.19% | 43,200 | 352億7279万 | -8.91% | 10.13 | 2.04 |
| 04/03 | 1,585 | 1,609 | 1,585 | 1,600 | -2.62% | 33,100 | 368億1440万 | -5.27% | 10.57 | 2.13 |
| 04/02 | 1,670 | 1,672 | 1,634 | 1,643 | -0.42% | 27,700 | 378億378万 | -2.95% | 10.86 | 2.19 |
| 04/01 | 1,677 | 1,689 | 1,650 | 1,650 | -1.61% | 20,500 | 379億6485万 | -2.71% | 10.9 | 2.2 |
| 03/31 | 1,687 | 1,687 | 1,659 | 1,677 | -1.87% | 33,600 | 385億8609万 | -1.29% | 11.08 | 2.23 |
| 03/28 | 1,723 | 1,723 | 1,685 | 1,709 | -0.7% | 44,300 | 393億2238万 | +0.41% | 11.29 | 2.28 |
| 03/27 | 1,709 | 1,721 | 1,693 | 1,721 | +0.7% | 49,500 | 395億9848万 | +1.06% | 11.37 | 2.29 |
| 03/26 | 1,708 | 1,726 | 1,701 | 1,709 | +0.06% | 32,600 | 393億2238万 | +0.23% | 11.29 | 2.28 |
| 03/25 | 1,700 | 1,713 | 1,691 | 1,708 | +1.49% | 22,300 | 392億9937万 | +0.12% | 11.29 | 2.28 |
| 03/24 | 1,719 | 1,719 | 1,669 | 1,683 | -2.04% | 28,400 | 387億2414万 | -1.29% | 11.12 | 2.24 |
| 03/21 | 1,721 | 1,721 | 1,702 | 1,718 | -0.17% | 26,500 | 395億2946万 | +0.7% | 11.35 | 2.29 |
| 03/19 | 1,719 | 1,733 | 1,719 | 1,721 | +0.64% | 28,000 | 395億9848万 | +0.94% | 11.37 | 2.29 |
| 03/18 | 1,703 | 1,724 | 1,703 | 1,710 | +0.23% | 28,900 | 393億4539万 | +0.29% | 11.3 | 2.28 |
| 03/17 | 1,699 | 1,710 | 1,698 | 1,706 | +1.07% | 23,700 | 392億5335万 | +0.06% | 11.28 | 2.27 |
| 03/14 | 1,678 | 1,691 | 1,677 | 1,688 | -0.12% | 26,700 | 388億3919万 | -1% | 11.16 | 2.25 |
| 03/13 | 1,700 | 1,709 | 1,687 | 1,690 | -0.47% | 23,700 | 388億8521万 | -0.82% | 11.17 | 2.25 |
| 03/12 | 1,690 | 1,698 | 1,687 | 1,698 | +0.77% | 26,900 | 390億6928万 | -0.35% | 11.22 | 2.26 |
| 03/11 | 1,684 | 1,692 | 1,666 | 1,685 | -0.41% | 26,000 | 387億7016万 | -1.12% | 11.14 | 2.24 |
| 03/10 | 1,699 | 1,708 | 1,688 | 1,692 | -0.06% | 31,900 | 389億3122万 | -0.65% | 11.18 | 2.25 |
| 03/07 | 1,712 | 1,712 | 1,692 | 1,693 | -0.65% | 32,700 | 389億5423万 | -0.53% | 11.19 | 2.26 |
| 03/06 | 1,711 | 1,714 | 1,697 | 1,704 | 0% | 24,300 | 392億733万 | +0.24% | 11.26 | 2.27 |
| 03/05 | 1,701 | 1,711 | 1,690 | 1,704 | +0.83% | 30,400 | 392億733万 | +0.24% | 11.26 | 2.27 |
| 03/04 | 1,688 | 1,708 | 1,685 | 1,690 | +0.36% | 40,000 | 388億8521万 | -0.47% | 11.17 | 2.25 |
| 03/03 | 1,680 | 1,695 | 1,667 | 1,684 | +0.96% | 58,500 | 387億4715万 | -0.82% | 11.13 | 2.24 |
| 02/28 | 1,677 | 1,679 | 1,654 | 1,668 | -0.12% | 44,800 | 383億7901万 | -1.71% | 15.67 | 2.22 |
| 02/27 | 1,677 | 1,680 | 1,657 | 1,670 | -2.45% | 58,000 | 384億2503万 | -1.59% | 15.69 | 2.22 |
| 02/26 | 1,702 | 1,712 | 1,695 | 1,712 | +0.18% | 84,500 | 393億9140万 | +0.88% | 16.08 | 2.28 |
| 02/25 | 1,700 | 1,719 | 1,693 | 1,709 | -0.47% | 39,500 | 393億2238万 | +0.95% | 16.05 | 2.28 |
| 02/21 | 1,765 | 1,765 | 1,708 | 1,717 | -2.72% | 47,400 | 395億645万 | +1.72% | 16.13 | 2.29 |
| 02/20 | 1,755 | 1,768 | 1,753 | 1,765 | +1.38% | 39,300 | 406億1088万 | +4.81% | 16.58 | 2.35 |
| 02/19 | 1,755 | 1,767 | 1,741 | 1,741 | -0.51% | 36,700 | 400億5866万 | +3.75% | 16.35 | 2.32 |
| 02/18 | 1,740 | 1,754 | 1,732 | 1,750 | +0.86% | 44,600 | 402億6575万 | +4.6% | 16.44 | 2.33 |
| 02/17 | 1,706 | 1,743 | 1,706 | 1,735 | +2.3% | 35,500 | 399億2061万 | +4.02% | 16.3 | 2.31 |
| 02/14 | 1,699 | 1,715 | 1,690 | 1,696 | -0.99% | 39,000 | 390億2326万 | +2.11% | 15.93 | 2.26 |
| 02/13 | 1,699 | 1,719 | 1,699 | 1,713 | +1.06% | 21,700 | 394億1441万 | +3.38% | 16.09 | 2.28 |
| 02/12 | 1,707 | 1,712 | 1,691 | 1,695 | -0.7% | 29,800 | 390億25万 | +2.6% | 15.92 | 2.26 |
| 02/10 | 1,720 | 1,724 | 1,705 | 1,707 | -0.29% | 30,100 | 392億7636万 | +3.58% | 16.03 | 2.27 |
| 02/07 | 1,702 | 1,720 | 1,690 | 1,712 | +0.65% | 36,400 | 393億9140万 | +4.2% | 16.08 | 2.28 |
| 02/06 | 1,681 | 1,701 | 1,681 | 1,701 | +1.19% | 33,300 | 391億3830万 | +3.78% | 15.98 | 2.27 |
| 02/05 | 1,702 | 1,702 | 1,658 | 1,681 | -0.36% | 40,200 | 386億7812万 | +2.94% | 15.79 | 2.24 |
| 02/04 | 1,685 | 1,708 | 1,679 | 1,687 | +0.12% | 72,700 | 388億1618万 | +3.69% | 15.85 | 2.25 |
| 02/03 | 1,683 | 1,700 | 1,669 | 1,685 | +1.02% | 88,300 | 387億7016万 | +3.88% | 15.83 | 2.24 |
| 01/31 | 1,705 | 1,705 | 1,661 | 1,668 | +0.18% | 57,800 | 383億7901万 | +3.28% | 15.67 | 2.22 |
| 01/30 | 1,656 | 1,680 | 1,656 | 1,665 | +0.79% | 30,300 | 383億998万 | +3.54% | 15.64 | 2.22 |
| 01/29 | 1,697 | 1,700 | 1,652 | 1,652 | -1.9% | 48,300 | 380億1086万 | +3.06% | 15.52 | 2.2 |
| 01/28 | 1,708 | 1,719 | 1,684 | 1,684 | +0.96% | 54,800 | 387億4715万 | +5.38% | 15.82 | 2.24 |
| 01/27 | 1,684 | 1,690 | 1,668 | 1,668 | -0.95% | 39,000 | 383億7901万 | +4.64% | 15.67 | 2.22 |
| 01/24 | 1,682 | 1,693 | 1,677 | 1,684 | +1.14% | 46,400 | 387億4715万 | +5.78% | 15.82 | 2.24 |
| 01/23 | 1,684 | 1,685 | 1,650 | 1,665 | -0.36% | 52,300 | 383億998万 | +4.91% | 15.64 | 2.22 |
| 01/22 | 1,673 | 1,685 | 1,660 | 1,671 | +0.6% | 48,200 | 384億4803万 | +5.43% | 15.7 | 2.23 |
| 01/21 | 1,628 | 1,668 | 1,628 | 1,661 | +3.42% | 85,900 | 382億1794万 | +5.06% | 15.6 | 2.21 |
| 01/20 | 1,623 | 1,623 | 1,606 | 1,606 | +0.5% | 91,900 | 369億5245万 | +1.84% | 15.09 | 2.14 |
| 01/17 | 1,606 | 1,618 | 1,586 | 1,598 | -1.18% | 51,900 | 367億6838万 | +1.46% | 15.01 | 2.13 |
| 01/16 | 1,616 | 1,622 | 1,603 | 1,617 | +0.94% | 38,600 | 372億555万 | +2.8% | 15.19 | 2.15 |
| 01/15 | 1,617 | 1,630 | 1,602 | 1,602 | -0.87% | 47,500 | 368億6041万 | +1.91% | 15.05 | 2.13 |
| 01/14 | 1,630 | 1,640 | 1,604 | 1,616 | -0.86% | 74,300 | 371億8254万 | +2.93% | 15.18 | 2.15 |
| 01/10 | 1,528 | 1,647 | 1,528 | 1,630 | +3.95% | 218,100 | 375億467万 | +3.89% | 15.31 | 2.17 |
| 01/09 | 1,572 | 1,587 | 1,566 | 1,568 | -1.13% | 51,300 | 360億7811万 | 0% | 14.73 | 2.09 |
| 01/08 | 1,593 | 1,596 | 1,574 | 1,586 | -0.88% | 27,200 | 364億9227万 | +1.15% | 14.9 | 2.11 |
| 01/07 | 1,588 | 1,601 | 1,581 | 1,600 | +1.2% | 23,900 | 368億1440万 | +2.04% | 15.03 | 2.13 |
| 01/06 | 1,605 | 1,609 | 1,581 | 1,581 | -0.82% | 37,700 | 363億7722万 | +0.83% | 14.85 | 2.11 |
| 2024 | ||||||||||
| 12/30 | 1,598 | 1,614 | 1,594 | 1,594 | 0% | 39,500 | 366億7634万 | +1.59% | 14.97 | 2.12 |
| 12/27 | 1,546 | 1,594 | 1,546 | 1,594 | +2.51% | 43,900 | 366億7634万 | +1.59% | 14.97 | 2.12 |
| 12/26 | 1,545 | 1,557 | 1,542 | 1,555 | +0.65% | 29,300 | 357億7899万 | -0.89% | 14.61 | 2.07 |
| 12/25 | 1,544 | 1,555 | 1,532 | 1,545 | -0.39% | 18,000 | 355億4890万 | -1.59% | 14.51 | 2.06 |
| 12/24 | 1,505 | 1,551 | 1,499 | 1,551 | +2.58% | 31,900 | 356億8695万 | -1.27% | 14.57 | 2.07 |
| 12/23 | 1,502 | 1,524 | 1,492 | 1,512 | +0.6% | 58,000 | 347億8960万 | -3.82% | 14.2 | 2.01 |
| 12/20 | 1,528 | 1,533 | 1,502 | 1,503 | -1.44% | 48,600 | 345億8252万 | -4.57% | 14.12 | 2 |
| 12/19 | 1,535 | 1,559 | 1,525 | 1,525 | -0.52% | 50,400 | 350億8872万 | -3.36% | 14.32 | 2.03 |
| 12/18 | 1,581 | 1,599 | 1,532 | 1,533 | -3.77% | 49,200 | 352億7279万 | -3.04% | 14.4 | 2.04 |
| 12/17 | 1,599 | 1,600 | 1,583 | 1,593 | -0.31% | 10,900 | 366億5333万 | +0.57% | 14.96 | 2.12 |
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 | |
| 2009年 2月期 | 290 29,000 6/16 | 97 9,650 10/9 | 181,800 1,818 4/15 | - | - | +32.72% 1/9 | -39.4% 10/8 |
| 2010年 2月期 | 217 21,700 7/10 | 111 11,130 11/24 11,100 11/17 | 282,300 2,823 7/10 | - | - | +29.94% 7/9 | -19.54% 9/28 |
| 2011年 2月期 | 176 17,600 1/24 17,600 1/20 | 95 9,500 10/4 | 1,401,800 14,018 1/20 | 39億7918万 | 21億4785万 | +82.23% 3/10 | -14.45% 4/4 |
| 2012年 2月期 | 352 35,200 3/11 | 103 10,340 8/9 | 2,328,500 23,285 3/10 | 79億5836万 | 23億3777万 | +41.17% 10/13 | -25.7% 8/9 |
| 2013年 2月期 | 544 54,400 1/10 | 133 13,330 6/4 | 3,233,800 32,338 11/6 | 122億9929万 | 30億1377万 | +70.63% 7/10 | -20.28% 5/15 |
| 2014年 2月期 | 600 5/9 | 354 9/4 9/2 | 1,070,500 5/9 | 135億6540万 | 80億358万 | +16.18% 10/24 | -20.11% 9/2 |
| 2015年 2月期 | 893 10/23 | 348 5/21 5/14 | 2,480,700 9/30 | 201億8983万 | 78億6793万 | +22.74% 10/7 | -13.37% 11/17 |
| 2016年 2月期 | 718 3/20 | 350 2/12 | 1,105,500 12/10 | 162億3326万 | 79億1315万 | +20.25% 12/10 | -26.13% 2/12 |
| 2017年 2月期 | 1,156 2/13 | 403 3/1 | 2,011,400 7/8 | 261億3600万 | 91億1142万 | +25.17% 1/4 | -13.03% 6/24 |
| 2018年 2月期 | 1,538 7/20 | 837 4/13 | 2,488,400 7/6 | 347億7264万 | 189億2373万 | +35.88% 7/11 | -11.08% 2/14 |
| 2019年 2月期 | 1,340 10/4 | 870 12/25 | 652,700 4/4 | 302億9606万 | 196億6983万 | +16.28% 4/9 | -20.27% 12/25 |
| 2020年 2月期 | 1,395 4/17 | 882 2/28 | 438,200 1/20 | 315億3955万 | 199億4113万 | +14.65% 4/17 | -28.32% 3/13 |
| 2021年 2月期 | 1,508 10/6 | 605 3/23 | 1,626,200 10/9 | 346億9757万 | 136億7844万 | +23.42% 4/10 | -18.24% 10/30 |
| 2022年 2月期 | 2,247 12/10 | 1,228 3/5 3/1 | 854,600 4/9 | 517億122万 | 282億5505万 | +15.91% 3/30 | -13.69% 1/14 |
| 2023年 2月期 | 2,639 9/15 | 1,624 3/9 | 1,255,200 10/7 | 607億2075万 | 373億6661万 | +15.54% 4/5 | -18.16% 10/17 |
| 2024年 2月期 | 2,420 4/7 | 1,784 10/24 | 574,000 4/7 | 556億8178万 | 410億4805万 | +8.02% 1/4 | -9.8% 10/26 |
| 2025年 2月期 | 1,998 4/10 | 1,250 8/5 | 662,800 7/10 | 459億7198万 | 287億6125万 | +7.46% 10/29 | -18.11% 4/17 |
| 最新 | 1,483 2025/5/20 | 41,200 | 341億2234万 | +0.07% 1,482 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/28
- -82%（0.18倍）
- 2003/12/30 vs 2002/12/30
- 63%（1.63倍）
- 2004/12/30 vs 2003/12/30
- 86%（1.86倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 61%（1.61倍）
- 2012/12/28 vs 2011/12/30
- 134%（2.34倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/05/20 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
63円（2003/04/03） - 2254%（23.54倍）
1,483円（5/20）