株価チャート
株価
5/9
- 前日 (5/8)
- 1,663
- 始値
- 1,663
- 高値
- 1,698
- 安値
- 1,653
- 終値 +1.26%
- 1,684
- 出来高 -4.58%
- 143,900
乖離率
- 株価（5日）
移動平均値 - +1.75%
1,655 - 株価（25日）
移動平均値 - +4.08%
1,618 - 出来高（5日）
移動平均値 - +25.35%
114,800
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 | 1,663 | 1,698 | 1,653 | 1,684 | +1.26% | 143,900 | 837億2174万 | +4.08% | 9.36 | 1.97 |
| 05/08 | 1,636 | 1,669 | 1,620 | 1,663 | +1.9% | 150,800 | 826億7770万 | +2.91% | 9.24 | 1.95 |
| 05/07 | 1,667 | 1,668 | 1,630 | 1,632 | -1.09% | 95,000 | 811億3651万 | +1.05% | 9.07 | 1.91 |
| 05/02 | 1,655 | 1,657 | 1,627 | 1,650 | +0.24% | 100,700 | 820億3140万 | +2.04% | 9.17 | 1.93 |
| 05/01 | 1,638 | 1,649 | 1,625 | 1,646 | +0.49% | 83,600 | 818億3253万 | +1.48% | 9.15 | 1.93 |
| 04/30 | 1,641 | 1,641 | 1,621 | 1,638 | +0.8% | 69,700 | 814億3480万 | +0.74% | 9.1 | 1.92 |
| 04/28 | 1,626 | 1,634 | 1,614 | 1,625 | +0.74% | 136,000 | 807億8850万 | -0.31% | 9.03 | 1.9 |
| 04/25 | 1,625 | 1,628 | 1,601 | 1,613 | +0.94% | 89,400 | 801億9190万 | -1.16% | 8.97 | 1.89 |
| 04/24 | 1,620 | 1,628 | 1,594 | 1,598 | -0.06% | 79,400 | 794億4616万 | -2.38% | 8.88 | 1.87 |
| 04/23 | 1,629 | 1,633 | 1,592 | 1,599 | -0.37% | 107,400 | 794億9588万 | -2.62% | 8.89 | 1.87 |
| 04/22 | 1,600 | 1,609 | 1,592 | 1,605 | +0.56% | 65,200 | 797億9418万 | -2.61% | 8.92 | 1.88 |
| 04/21 | 1,620 | 1,634 | 1,596 | 1,596 | -2.09% | 71,200 | 793億4673万 | -3.39% | 8.87 | 1.87 |
| 04/18 | 1,631 | 1,646 | 1,624 | 1,630 | +0.25% | 84,300 | 810億3708万 | -1.63% | 9.06 | 1.91 |
| 04/17 | 1,621 | 1,636 | 1,612 | 1,626 | +0.31% | 60,100 | 808億3821万 | -2.11% | 9.04 | 1.9 |
| 04/16 | 1,630 | 1,645 | 1,612 | 1,621 | -0.49% | 85,400 | 805億8963万 | -2.58% | 9.01 | 1.9 |
| 04/15 | 1,639 | 1,642 | 1,623 | 1,629 | +0.12% | 81,400 | 809億8736万 | -2.34% | 9.05 | 1.91 |
| 04/14 | 1,654 | 1,668 | 1,626 | 1,627 | -0.25% | 138,000 | 808億8793万 | -2.69% | 9.04 | 1.91 |
| 04/11 | 1,644 | 1,665 | 1,627 | 1,631 | -2.22% | 284,800 | 810億8679万 | -2.57% | 9.07 | 1.91 |
| 04/10 | 1,660 | 1,681 | 1,631 | 1,668 | +2.96% | 320,000 | 829億2628万 | -0.6% | 9.27 | 1.95 |
| 04/09 | 1,592 | 1,637 | 1,558 | 1,620 | -0.74% | 439,700 | 805億3992万 | -3.57% | 9 | 1.9 |
| 04/08 | 1,667 | 1,678 | 1,577 | 1,632 | +15.17% | 681,100 | 811億3651万 | -3.03% | 9.07 | 1.91 |
| 04/07 | 1,448 | 1,462 | 1,400 | 1,417 | -8.93% | 333,600 | 704億4757万 | -16.05% | 7.88 | 1.66 |
| 04/04 | 1,581 | 1,590 | 1,527 | 1,556 | -2.93% | 240,700 | 773億5809万 | -8.42% | 8.65 | 1.82 |
| 04/03 | 1,603 | 1,620 | 1,594 | 1,603 | -2.32% | 240,700 | 796億9474万 | -5.98% | 8.91 | 1.88 |
| 04/02 | 1,660 | 1,676 | 1,638 | 1,641 | 0% | 139,900 | 815億8395万 | -4.04% | 9.12 | 1.92 |
| 04/01 | 1,683 | 1,687 | 1,639 | 1,641 | -0.12% | 240,500 | 815億8395万 | -4.26% | 9.12 | 1.92 |
| 03/31 | 1,680 | 1,683 | 1,639 | 1,643 | -2.26% | 231,200 | 816億8338万 | -4.2% | 9.13 | 1.92 |
| 03/28 | 1,704 | 1,726 | 1,676 | 1,681 | -4.27% | 254,400 | 835億7259万 | -2.1% | 9.34 | 1.97 |
| 03/27 | 1,730 | 1,768 | 1,726 | 1,756 | +0.11% | 300,600 | 873億129万 | +2.21% | 9.76 | 2.06 |
| 03/26 | 1,733 | 1,754 | 1,722 | 1,754 | +1.1% | 202,500 | 872億186万 | +2.21% | 9.75 | 2.05 |
| 03/25 | 1,702 | 1,748 | 1,698 | 1,735 | +3.03% | 280,100 | 862億5726万 | +1.34% | 9.64 | 2.03 |
| 03/24 | 1,718 | 1,724 | 1,684 | 1,684 | -2.32% | 333,900 | 837億2174万 | -1.52% | 9.36 | 1.97 |
| 03/21 | 1,734 | 1,747 | 1,723 | 1,724 | -0.52% | 259,400 | 857億1038万 | +0.23% | 9.58 | 2.02 |
| 03/19 | 1,744 | 1,756 | 1,728 | 1,733 | -0.57% | 180,700 | 861億5782万 | +0.29% | 9.63 | 2.03 |
| 03/18 | 1,729 | 1,750 | 1,722 | 1,743 | +1.63% | 245,300 | 866億5498万 | +0.4% | 9.69 | 2.04 |
| 03/17 | 1,721 | 1,727 | 1,703 | 1,715 | -0.52% | 186,800 | 852億6294万 | -1.55% | 9.53 | 2.01 |
| 03/14 | 1,719 | 1,732 | 1,706 | 1,724 | +0.52% | 192,100 | 857億1038万 | -1.49% | 9.58 | 2.02 |
| 03/13 | 1,720 | 1,721 | 1,696 | 1,715 | +0.06% | 298,400 | 852億6294万 | -2.39% | 9.53 | 2.01 |
| 03/12 | 1,700 | 1,717 | 1,692 | 1,714 | +0.29% | 272,800 | 852億1322万 | -2.78% | 9.53 | 2.01 |
| 03/11 | 1,705 | 1,718 | 1,694 | 1,709 | -0.93% | 267,600 | 849億6464万 | -3.45% | 9.5 | 2 |
| 03/10 | 1,700 | 1,725 | 1,689 | 1,725 | +2.56% | 280,200 | 857億6010万 | -3.25% | 9.59 | 2.02 |
| 03/07 | 1,710 | 1,712 | 1,672 | 1,682 | -3% | 370,100 | 836億2231万 | -6.35% | 9.35 | 1.97 |
| 03/06 | 1,720 | 1,745 | 1,720 | 1,734 | +0.87% | 222,900 | 862億754万 | -4.2% | 9.64 | 2.03 |
| 03/05 | 1,724 | 1,736 | 1,696 | 1,719 | +0.76% | 338,500 | 854億6180万 | -5.65% | 9.56 | 2.01 |
| 03/04 | 1,730 | 1,738 | 1,702 | 1,706 | -1.95% | 337,000 | 848億1549万 | -6.93% | 9.48 | 2 |
| 03/03 | 1,690 | 1,749 | 1,674 | 1,740 | +3.08% | 323,600 | 865億584万 | -5.64% | 9.67 | 2.04 |
| 02/28 | 1,725 | 1,734 | 1,686 | 1,688 | -1.86% | 163,000 | 839億2060万 | -8.9% | 9.38 | 1.98 |
| 02/27 | 1,704 | 1,744 | 1,704 | 1,720 | -0.81% | 185,800 | 855億1152万 | -7.77% | 9.56 | 2.01 |
| 02/26 | 1,747 | 1,761 | 1,726 | 1,734 | +0.12% | 332,000 | 862億754万 | -7.52% | 9.64 | 2.03 |
| 02/25 | 1,678 | 1,741 | 1,678 | 1,732 | +3.46% | 301,000 | 861億811万 | -8.12% | 9.63 | 2.03 |
| 02/21 | 1,673 | 1,685 | 1,661 | 1,674 | -0.3% | 229,000 | 832億2458万 | -11.62% | 9.3 | 1.96 |
| 02/20 | 1,711 | 1,713 | 1,675 | 1,679 | -2.21% | 295,400 | 834億7316万 | -11.96% | 9.33 | 1.97 |
| 02/19 | 1,706 | 1,717 | 1,695 | 1,717 | +1.3% | 226,600 | 853億6237万 | -10.48% | 9.54 | 2.01 |
| 02/18 | 1,676 | 1,695 | 1,663 | 1,695 | +2.79% | 302,400 | 842億6862万 | -12.13% | 9.42 | 1.99 |
| 02/17 | 1,690 | 1,692 | 1,644 | 1,649 | -2.43% | 727,100 | 819億8168万 | -15.04% | 9.17 | 1.93 |
| 02/14 | 1,743 | 1,743 | 1,685 | 1,690 | -12.71% | 958,200 | 840億2004万 | -13.64% | 9.39 | 1.98 |
| 02/13 | 1,945 | 1,945 | 1,907 | 1,936 | -0.05% | 145,200 | 962億5017万 | -1.83% | 10.76 | 2.27 |
| 02/12 | 1,944 | 1,951 | 1,920 | 1,937 | +0.62% | 234,900 | 962億9989万 | -2.02% | 10.77 | 2.27 |
| 02/10 | 1,880 | 1,927 | 1,875 | 1,925 | +2.07% | 280,700 | 957億330万 | -2.88% | 10.7 | 2.26 |
| 02/07 | 1,901 | 1,908 | 1,877 | 1,886 | -1.2% | 132,600 | 937億6437万 | -5.23% | 10.48 | 2.21 |
| 02/06 | 1,896 | 1,923 | 1,894 | 1,909 | +0.53% | 92,400 | 949億784万 | -4.5% | 10.61 | 2.24 |
| 02/05 | 1,917 | 1,919 | 1,885 | 1,899 | +0.69% | 125,400 | 944億1068万 | -5.43% | 10.56 | 2.22 |
| 02/04 | 1,908 | 1,926 | 1,886 | 1,886 | -0.26% | 212,900 | 937億6437万 | -6.45% | 10.48 | 2.21 |
| 02/03 | 1,997 | 1,997 | 1,885 | 1,891 | -5.97% | 370,100 | 940億1295万 | -6.62% | 10.51 | 2.22 |
| 01/31 | 2,050 | 2,052 | 2,002 | 2,011 | -2% | 134,700 | 999億7887万 | -1.13% | 11.18 | 2.36 |
| 01/30 | 2,030 | 2,060 | 2,030 | 2,052 | +0.88% | 131,100 | 1020億1723万 | +0.64% | 11.41 | 2.4 |
| 01/29 | 2,027 | 2,058 | 2,027 | 2,034 | +0.25% | 116,100 | 1011億2234万 | -0.44% | 11.31 | 2.38 |
| 01/28 | 2,030 | 2,043 | 2,015 | 2,029 | +0.84% | 139,400 | 1008億7376万 | -0.88% | 11.28 | 2.38 |
| 01/27 | 2,000 | 2,023 | 1,989 | 2,012 | +1.98% | 131,600 | 1000億2859万 | -2.04% | 11.18 | 2.36 |
| 01/24 | 1,969 | 1,997 | 1,961 | 1,973 | -0.2% | 117,600 | 980億8966万 | -4.22% | 10.97 | 2.31 |
| 01/23 | 1,982 | 1,996 | 1,969 | 1,977 | +0.2% | 184,900 | 982億8853万 | -4.49% | 10.99 | 2.32 |
| 01/22 | 2,000 | 2,003 | 1,966 | 1,973 | -0.65% | 124,800 | 980億8966万 | -5.14% | 10.97 | 2.31 |
| 01/21 | 1,977 | 1,993 | 1,957 | 1,986 | +0.66% | 103,200 | 987億3597万 | -4.93% | 11.04 | 2.33 |
| 01/20 | 1,978 | 1,985 | 1,965 | 1,973 | +0.2% | 107,800 | 980億8966万 | -5.96% | 10.97 | 2.31 |
| 01/17 | 1,975 | 1,975 | 1,952 | 1,969 | -0.3% | 67,300 | 978億9080万 | -6.55% | 10.94 | 2.31 |
| 01/16 | 1,975 | 1,995 | 1,962 | 1,975 | +0.36% | 93,800 | 981億8910万 | -6.62% | 10.98 | 2.31 |
| 01/15 | 1,997 | 2,003 | 1,960 | 1,968 | -1.01% | 135,900 | 978億4108万 | -7.13% | 10.94 | 2.31 |
| 01/14 | 2,025 | 2,031 | 1,987 | 1,988 | -0.95% | 147,700 | 988億3540万 | -6.4% | 11.05 | 2.33 |
| 01/10 | 2,040 | 2,048 | 2,007 | 2,007 | -2.1% | 102,900 | 997億8001万 | -5.69% | 11.16 | 2.35 |
| 01/09 | 2,048 | 2,054 | 2,038 | 2,050 | 0% | 122,100 | 1019億1780万 | -3.76% | 11.39 | 2.4 |
| 01/08 | 2,046 | 2,072 | 2,040 | 2,050 | -0.34% | 147,300 | 1019億1780万 | -3.8% | 11.39 | 2.4 |
| 01/07 | 2,067 | 2,078 | 2,045 | 2,057 | -0.24% | 126,200 | 1022億6581万 | -3.52% | 11.43 | 2.41 |
| 01/06 | 2,121 | 2,125 | 2,061 | 2,062 | -2.78% | 122,600 | 1025億1439万 | -3.28% | 11.46 | 2.42 |
| 2024 | ||||||||||
| 12/30 | 2,144 | 2,160 | 2,121 | 2,121 | -0.61% | 118,100 | 1054億4763万 | -0.52% | 11.79 | 2.48 |
| 12/27 | 2,120 | 2,135 | 2,112 | 2,134 | +1.04% | 88,700 | 1060億9394万 | +0.28% | 11.86 | 2.5 |
| 12/26 | 2,120 | 2,122 | 2,100 | 2,112 | +0.19% | 84,500 | 1050億19万 | -0.61% | 11.74 | 2.47 |
| 12/25 | 2,120 | 2,120 | 2,085 | 2,108 | -0.19% | 82,500 | 1048億132万 | -0.66% | 11.72 | 2.47 |
| 12/24 | 2,108 | 2,124 | 2,096 | 2,112 | -0.19% | 88,400 | 1050億19万 | -0.38% | 11.74 | 2.47 |
| 12/23 | 2,128 | 2,138 | 2,112 | 2,116 | -0.56% | 118,100 | 1051億9905万 | -0.05% | 11.76 | 2.48 |
| 12/20 | 2,164 | 2,170 | 2,128 | 2,128 | -1.66% | 149,500 | 1057億9564万 | +0.76% | 11.83 | 2.49 |
| 12/19 | 2,119 | 2,170 | 2,113 | 2,164 | +1.64% | 178,300 | 1075億8542万 | +2.56% | 12.03 | 2.53 |
| 12/18 | 2,194 | 2,196 | 2,125 | 2,129 | -3.4% | 183,200 | 1058億4536万 | +0.61% | 11.83 | 2.49 |
| 12/17 | 2,154 | 2,204 | 2,123 | 2,204 | +1.71% | 196,000 | 1095億7406万 | +3.77% | 12.25 | 2.58 |
| 12/16 | 2,240 | 2,252 | 2,164 | 2,167 | -2.69% | 215,200 | 1077億3457万 | +1.78% | 12.05 | 2.54 |
| 12/13 | 2,175 | 2,231 | 2,170 | 2,227 | +0.59% | 234,600 | 1107億1753万 | +4.21% | 12.38 | 2.61 |
| 12/12 | 2,228 | 2,248 | 2,208 | 2,214 | +0.59% | 162,300 | 1100億7122万 | +3.26% | 12.31 | 2.59 |
| 12/11 | 2,219 | 2,233 | 2,171 | 2,201 | -0.81% | 192,500 | 1094億2491万 | +2.32% | 12.23 | 2.58 |
| 12/10 | 2,225 | 2,238 | 2,187 | 2,219 | +0.91% | 161,200 | 1103億1980万 | +2.73% | 12.33 | 2.6 |
| 12/09 | 2,162 | 2,216 | 2,161 | 2,199 | +2.23% | 142,000 | 1093億2548万 | +1.48% | 12.22 | 2.58 |
| 12/06 | 2,122 | 2,155 | 2,109 | 2,151 | +3.07% | 150,800 | 1069億3911万 | -1.1% | 11.96 | 2.52 |
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 12月期 | 1,535 307,000 1/7 | 281 56,200 12/8 | 1,246,400 6,232 2/19 | - | - | +35.86% 1/27 | -37.97% 10/8 |
| 2009年 12月期 | 750 150,000 6/16 | 294 58,800 1/6 58,800 1/5 | 1,941,200 9,706 8/27 | - | - | +55.93% 6/8 | -25.91% 3/6 |
| 2010年 12月期 | 885 177,000 4/27 | 495 99,000 10/27 | 207,200 1,036 4/22 | 4兆3475億 | 2兆4316億 | +24.81% 4/5 | -19.99% 5/26 |
| 2012年 3月期 | 719 143,700 2/7 | 346 69,200 12/7 | 205,800 1,029 1/19 | 3兆5296億 | 1兆6997億 | +18.97% 12/14 | -23.95% 3/15 |
| 2013年 3月期 | 685 137,000 3/19 | 363 72,500 11/19 | 558,600 2,793 3/14 | 3兆3650億 | 1兆7807億 | +32.65% 4/12 | -17.79% 5/31 |
| 2014年 3月期 | 1,263 2,525 11/13 | 532 106,300 4/2 | 1,364,200 6,821 5/17 | 6兆2020億 | 2兆6109億 | +25.25% 5/8 | -29.09% 6/7 |
| 2015年 3月期 | 1,185 2,370 8/25 | 762 1,523 3/11 | 816,800 408,400 12/11 | 589億1346万 | 378億5873万 | +10.89% 6/23 | -11.8% 10/17 |
| 2016年 3月期 | 2,398 4,795 12/21 | 823 1,646 4/1 | 991,000 495,500 2/10 | 1191億9411万 | 409億1626万 | +26.32% 7/3 | -26.58% 2/12 |
| 2017年 3月期 | 2,573 3/29 | 1,524 5/16 | 1,312,200 8/10 | 1279億1926万 | 757億6718万 | +15.14% 8/16 | -11.73% 5/16 |
| 2018年 3月期 | 6,750 3/16 | 2,264 4/20 | 1,314,000 8/10 | 3355億8300万 | 1125億5702万 | +22.9% 5/18 | -12.17% 4/17 |
| 2019年 3月期 | 6,320 4/2 | 3,025 3/25 | 4,299,700 6/11 | 3142億512万 | 1503億9090万 | +16.16% 2/4 | -24.58% 12/25 |
| 2020年 3月期 | 5,490 11/14 | 1,736 3/23 | 1,328,300 2/18 | 2729億4084万 | 863億697万 | +16.84% 11/14 | -39.59% 3/19 |
| 2021年 3月期 | 3,680 2/12 | 1,620 4/6 | 915,100 11/10 | 1829億5488万 | 805億3992万 | +30.47% 11/20 | -13.27% 10/30 |
| 2022年 3月期 | 4,820 11/12 | 2,512 3/11 | 1,060,400 8/17 | 2396億3112万 | 1248億8659万 | +13.75% 5/26 | -17.07% 11/29 |
| 2023年 3月期 | 3,220 4/21 | 1,590 6/22 | 1,598,100 5/16 | 1600億8552万 | 790億4844万 | +26.58% 8/12 | -32.67% 5/17 |
| 2024年 3月期 | 3,015 2/9 | 2,078 10/26 | 1,096,000 2/9 | 1498億9374万 | 1033億984万 | +12.32% 11/30 | -9.95% 10/16 |
| 最新 | 1,684 2025/5/9 | 143,900 | 837億2174万 | +4.08% 1,618 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/27
- 171%（2.71倍）
- 2004/12/30 vs 2003/12/30
- 132%（2.32倍）
- 2005/12/30 vs 2004/12/30
- 131%（2.31倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -82%（0.18倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 192%（2.92倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 134%（2.34倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/05/09 vs 2024/12/30
- -21%（0.79倍）
- 過去安値
176円（2001/10/05） - 855%（9.55倍）
1,684円（5/9）