株価チャート
株価
7/15
- 前日 (7/14)
- 9,500
- 始値
- 9,530
- 高値
- 9,540
- 安値
- 9,420
- 終値 ±0%
- 9,500
- 出来高 +47.85%
- 27,500
乖離率
- 株価（5日）
移動平均値 - +0.57%
9,446 - 株価（25日）
移動平均値 - +4.02%
9,133 - 出来高（5日）
移動平均値 - +36.41%
20,160
2025/02/19～2025/07/15
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 | ||||||||||
| 07/15 | 9,530 | 9,540 | 9,420 | 9,500 | 0% | 27,500 | 1719億4050万 | +4.02% | 14.66 | 1.44 |
| 07/14 | 9,430 | 9,640 | 9,400 | 9,500 | +0.11% | 18,600 | 1719億4050万 | +4.3% | 14.66 | 1.44 |
| 07/11 | 9,350 | 9,570 | 9,350 | 9,490 | +1.71% | 14,500 | 1717億5951万 | +4.55% | 14.65 | 1.44 |
| 07/10 | 9,330 | 9,360 | 9,230 | 9,330 | -0.85% | 18,200 | 1688億6367万 | +3.06% | 14.4 | 1.42 |
| 07/09 | 9,300 | 9,500 | 9,260 | 9,410 | +0.86% | 22,000 | 1703億1159万 | +4.13% | 14.53 | 1.43 |
| 07/08 | 9,240 | 9,380 | 9,210 | 9,330 | +0.43% | 18,700 | 1688億6367万 | +3.44% | 14.4 | 1.42 |
| 07/07 | 9,260 | 9,330 | 9,190 | 9,290 | +0.32% | 13,000 | 1681億3971万 | +3.15% | 14.34 | 1.41 |
| 07/04 | 9,220 | 9,320 | 9,090 | 9,260 | +0.65% | 14,900 | 1675億9674万 | +2.9% | 14.29 | 1.41 |
| 07/03 | 9,180 | 9,250 | 9,130 | 9,200 | +0.44% | 22,900 | 1665億1080万 | +2.26% | 14.2 | 1.4 |
| 07/02 | 9,140 | 9,250 | 9,100 | 9,160 | -1.29% | 21,100 | 1657億8684万 | +1.76% | 14.14 | 1.39 |
| 07/01 | 9,260 | 9,370 | 9,190 | 9,280 | +0.22% | 13,400 | 1679億5872万 | +3.02% | 14.32 | 1.41 |
| 06/30 | 9,630 | 9,630 | 9,240 | 9,260 | -0.43% | 33,200 | 1675億9674万 | +2.83% | 14.29 | 1.41 |
| 06/27 | 9,090 | 9,330 | 9,070 | 9,300 | +2.31% | 15,900 | 1683億2070万 | +3.25% | 14.36 | 1.41 |
| 06/26 | 9,010 | 9,090 | 8,980 | 9,090 | +0.22% | 19,300 | 1645億1991万 | +0.93% | 14.03 | 1.38 |
| 06/25 | 8,920 | 9,090 | 8,820 | 9,070 | +1.11% | 20,000 | 1641億5793万 | +0.69% | 14 | 1.38 |
| 06/24 | 8,900 | 9,030 | 8,860 | 8,970 | +1.01% | 12,700 | 1623億4803万 | -0.53% | 13.85 | 1.36 |
| 06/23 | 8,880 | 8,910 | 8,780 | 8,880 | -1.55% | 11,900 | 1607億1912万 | -1.62% | 13.71 | 1.35 |
| 06/20 | 8,920 | 9,140 | 8,870 | 9,020 | +1.01% | 35,100 | 1632億5298万 | -0.18% | 13.92 | 1.37 |
| 06/19 | 9,030 | 9,030 | 8,770 | 8,930 | +0.56% | 23,300 | 1616億2407万 | -1.27% | 13.78 | 1.36 |
| 06/18 | 9,060 | 9,060 | 8,860 | 8,880 | -1.99% | 23,700 | 1607億1912万 | -1.98% | 13.71 | 1.35 |
| 06/17 | 8,930 | 9,060 | 8,850 | 9,060 | +4.98% | 46,800 | 1639億7694万 | -0.12% | 13.99 | 1.38 |
| 06/16 | 8,560 | 8,650 | 8,480 | 8,630 | +0.47% | 21,900 | 1561億9437万 | -5.02% | 13.32 | 1.31 |
| 06/13 | 8,900 | 9,010 | 8,540 | 8,590 | -3.16% | 51,500 | 1554億7041万 | -5.58% | 13.26 | 1.31 |
| 06/12 | 8,960 | 9,120 | 8,800 | 8,870 | -1.77% | 25,300 | 1605億3813万 | -2.88% | 13.69 | 1.35 |
| 06/11 | 8,990 | 9,030 | 8,850 | 9,030 | +1.69% | 32,500 | 1634億3397万 | -1.29% | 13.94 | 1.37 |
| 06/10 | 8,700 | 8,950 | 8,680 | 8,880 | +1.83% | 29,700 | 1607億1912万 | -3.08% | 13.71 | 1.35 |
| 06/09 | 8,870 | 8,920 | 8,670 | 8,720 | -1.8% | 24,900 | 1578億2328万 | -5.06% | 13.46 | 1.33 |
| 06/06 | 8,940 | 9,070 | 8,850 | 8,880 | -0.56% | 12,300 | 1607億1912万 | -3.55% | 13.71 | 1.35 |
| 06/05 | 8,870 | 8,960 | 8,850 | 8,930 | -0.56% | 6,700 | 1616億2407万 | -3.16% | 13.78 | 1.36 |
| 06/04 | 8,900 | 9,070 | 8,900 | 8,980 | 0% | 22,200 | 1625億2902万 | -2.78% | 13.86 | 1.37 |
| 06/03 | 9,030 | 9,180 | 8,860 | 8,980 | -1.64% | 23,700 | 1625億2902万 | -2.81% | 13.86 | 1.37 |
| 06/02 | 9,200 | 9,230 | 9,070 | 9,130 | -0.87% | 16,800 | 1652億4387万 | -1.21% | 14.09 | 1.39 |
| 05/30 | 9,210 | 9,320 | 9,120 | 9,210 | -1.07% | 21,800 | 1666億9179万 | -0.39% | 14.22 | 1.4 |
| 05/29 | 9,350 | 9,370 | 9,220 | 9,310 | -0.11% | 9,700 | 1685億169万 | +0.84% | 14.37 | 1.42 |
| 05/28 | 9,220 | 9,470 | 9,220 | 9,320 | +1.19% | 21,300 | 1686億8268万 | +1.11% | 14.39 | 1.42 |
| 05/27 | 9,230 | 9,310 | 9,150 | 9,210 | -0.97% | 9,500 | 1666億9179万 | +0.04% | 14.22 | 1.4 |
| 05/26 | 9,370 | 9,410 | 9,270 | 9,300 | +0.22% | 13,200 | 1683億2070万 | +1.1% | 14.36 | 1.41 |
| 05/23 | 9,150 | 9,370 | 9,090 | 9,280 | +1.42% | 16,800 | 1679億5872万 | +1.07% | 14.32 | 1.41 |
| 05/22 | 9,320 | 9,340 | 9,030 | 9,150 | -1.82% | 16,000 | 1656億585万 | -0.32% | 14.12 | 1.39 |
| 05/21 | 9,210 | 9,380 | 9,180 | 9,320 | +1.64% | 19,400 | 1686億8268万 | +1.66% | 14.39 | 1.42 |
| 05/20 | 9,140 | 9,190 | 9,050 | 9,170 | +0.44% | 18,000 | 1659億6783万 | +0.14% | 14.16 | 1.39 |
| 05/19 | 9,090 | 9,260 | 9,090 | 9,130 | -1.19% | 14,000 | 1652億4387万 | -0.26% | 14.09 | 1.39 |
| 05/16 | 9,280 | 9,300 | 9,130 | 9,240 | -0.43% | 17,200 | 1672億3476万 | +1.22% | 14.26 | 1.4 |
| 05/15 | 9,180 | 9,410 | 9,160 | 9,280 | +1.09% | 18,000 | 1679億5872万 | +1.75% | 14.32 | 1.41 |
| 05/14 | 9,400 | 9,400 | 9,090 | 9,180 | -2.75% | 14,400 | 1661億4882万 | +1.06% | 14.17 | 1.4 |
| 05/13 | 9,220 | 9,440 | 9,080 | 9,440 | +5.83% | 50,900 | 1708億5456万 | +3.95% | 14.57 | 1.43 |
| 05/12 | 9,460 | 9,660 | 8,460 | 8,920 | -5.71% | 90,700 | 1614億4308万 | -1.81% | 13.77 | 1.36 |
| 05/09 | 9,260 | 9,580 | 9,250 | 9,460 | +2.16% | 22,500 | 1712億1654万 | +3.81% | 14.6 | 1.44 |
| 05/08 | 9,350 | 9,490 | 9,220 | 9,260 | -1.28% | 9,000 | 1675億9674万 | +1.48% | 14.29 | 1.41 |
| 05/07 | 9,350 | 9,500 | 9,290 | 9,380 | -0.64% | 15,800 | 1697億6862万 | +2.45% | 14.48 | 1.43 |
| 05/02 | 9,280 | 9,490 | 9,280 | 9,440 | +1.72% | 16,300 | 1708億5456万 | +2.71% | 14.57 | 1.43 |
| 05/01 | 9,380 | 9,430 | 9,210 | 9,280 | +0.54% | 20,100 | 1679億5872万 | +0.45% | 14.32 | 1.41 |
| 04/30 | 9,330 | 9,460 | 9,230 | 9,230 | -1.07% | 33,800 | 1670億5377万 | -0.65% | 14.25 | 1.4 |
| 04/28 | 9,000 | 9,330 | 8,990 | 9,330 | +3.21% | 24,300 | 1688億6367万 | -0.15% | 14.4 | 1.42 |
| 04/25 | 9,090 | 9,120 | 8,970 | 9,040 | -0.11% | 31,300 | 1636億1496万 | -3.73% | 13.95 | 1.37 |
| 04/24 | 9,300 | 9,300 | 9,020 | 9,050 | -1.95% | 18,200 | 1637億9595万 | -4.3% | 13.97 | 1.38 |
| 04/23 | 8,930 | 9,250 | 8,930 | 9,230 | +4.41% | 23,600 | 1670億5377万 | -3.05% | 14.25 | 1.4 |
| 04/22 | 8,910 | 8,920 | 8,750 | 8,840 | -1.56% | 30,600 | 1599億9516万 | -7.68% | 13.65 | 1.34 |
| 04/21 | 9,000 | 9,000 | 8,880 | 8,980 | -0.22% | 11,600 | 1625億2902万 | -6.82% | 13.86 | 1.37 |
| 04/18 | 9,040 | 9,040 | 8,940 | 9,000 | -0.44% | 21,500 | 1628億9100万 | -7.11% | 13.89 | 1.37 |
| 04/17 | 8,750 | 9,040 | 8,750 | 9,040 | +1.92% | 15,100 | 1636億1496万 | -7.2% | 13.95 | 1.37 |
| 04/16 | 9,150 | 9,150 | 8,770 | 8,870 | -3.69% | 32,300 | 1605億3813万 | -9.39% | 13.69 | 1.35 |
| 04/15 | 8,890 | 9,210 | 8,870 | 9,210 | +3.6% | 14,500 | 1666億9179万 | -6.37% | 14.22 | 1.4 |
| 04/14 | 9,070 | 9,150 | 8,870 | 8,890 | -1.55% | 23,100 | 1609億11万 | -10.11% | 13.72 | 1.35 |
| 04/11 | 8,950 | 9,050 | 8,750 | 9,030 | -0.77% | 12,000 | 1634億3397万 | -9.29% | 13.94 | 1.37 |
| 04/10 | 9,260 | 9,260 | 9,030 | 9,100 | +6.93% | 22,300 | 1647億90万 | -9.12% | 14.05 | 1.38 |
| 04/09 | 8,730 | 8,730 | 8,420 | 8,510 | -5.55% | 32,200 | 1540億2249万 | -15.43% | 13.14 | 1.29 |
| 04/08 | 8,540 | 9,080 | 8,540 | 9,010 | +7.39% | 30,300 | 1630億7199万 | -11.07% | 13.91 | 1.37 |
| 04/07 | 8,380 | 8,800 | 8,200 | 8,390 | -7.7% | 38,000 | 1518億5061万 | -17.62% | 12.95 | 1.28 |
| 04/04 | 9,250 | 9,380 | 8,910 | 9,090 | -4.52% | 34,100 | 1645億1991万 | -11.39% | 14.03 | 1.38 |
| 04/03 | 9,200 | 9,560 | 9,000 | 9,520 | -1.35% | 39,200 | 1723億248万 | -7.64% | 14.7 | 1.45 |
| 04/02 | 9,900 | 9,900 | 9,590 | 9,650 | -1.03% | 25,800 | 1746億5535万 | -6.7% | 14.9 | 1.47 |
| 04/01 | 10,030 | 10,070 | 9,550 | 9,750 | -2.79% | 18,500 | 1764億6525万 | -6.01% | 15.05 | 1.48 |
| 03/31 | 10,160 | 10,210 | 9,860 | 10,030 | -2.34% | 22,900 | 1815億3297万 | -3.62% | 11.49 | 1.52 |
| 03/28 | 10,200 | 10,380 | 10,130 | 10,270 | -3.2% | 20,900 | 1858億7673万 | -1.52% | 11.77 | 1.56 |
| 03/27 | 10,520 | 10,610 | 10,500 | 10,610 | +0.19% | 17,700 | 1920億3039万 | +1.57% | 12.16 | 1.61 |
| 03/26 | 10,600 | 10,760 | 10,520 | 10,590 | +0.09% | 20,300 | 1916億6841万 | +1.31% | 12.13 | 1.61 |
| 03/25 | 10,770 | 10,770 | 10,450 | 10,580 | +0.95% | 11,600 | 1914億8742万 | +1.03% | 12.12 | 1.61 |
| 03/24 | 10,600 | 10,600 | 10,440 | 10,480 | -2.15% | 12,100 | 1896億7752万 | -0.06% | 12.01 | 1.59 |
| 03/21 | 10,620 | 10,770 | 10,620 | 10,710 | +0.85% | 17,600 | 1938億4029万 | +1.92% | 12.27 | 1.63 |
| 03/19 | 10,600 | 10,710 | 10,410 | 10,620 | +0.19% | 19,300 | 1922億1138万 | +1.02% | 12.17 | 1.61 |
| 03/18 | 10,640 | 10,670 | 10,470 | 10,600 | +1.92% | 14,700 | 1918億4940万 | +0.86% | 12.15 | 1.61 |
| 03/17 | 10,310 | 10,520 | 10,230 | 10,400 | +1.27% | 21,800 | 1882億2960万 | -0.97% | 11.92 | 1.58 |
| 03/14 | 10,200 | 10,340 | 10,170 | 10,270 | -0.39% | 21,800 | 1858億7673万 | -2.19% | 11.77 | 1.56 |
| 03/13 | 10,240 | 10,490 | 10,240 | 10,310 | +0.68% | 14,500 | 1866億69万 | -1.83% | 11.81 | 1.57 |
| 03/12 | 10,060 | 10,330 | 10,060 | 10,240 | +1.79% | 31,700 | 1853億3376万 | -2.4% | 11.73 | 1.56 |
| 03/11 | 10,250 | 10,250 | 9,900 | 10,060 | -4.64% | 64,200 | 1820億7594万 | -4.1% | 11.53 | 1.53 |
| 03/10 | 10,470 | 10,690 | 10,430 | 10,550 | +0.48% | 30,400 | 1909億4445万 | +0.47% | 12.09 | 1.6 |
| 03/07 | 10,450 | 10,540 | 10,360 | 10,500 | +0.1% | 22,600 | 1900億3950万 | +0.08% | 12.03 | 1.6 |
| 03/06 | 10,340 | 10,540 | 10,340 | 10,490 | +1.45% | 27,700 | 1898億5851万 | +0.07% | 12.02 | 1.59 |
| 03/05 | 10,220 | 10,490 | 10,160 | 10,340 | +1.17% | 31,900 | 1871億4366万 | -1.28% | 11.85 | 1.57 |
| 03/04 | 10,300 | 10,360 | 10,090 | 10,220 | -1.35% | 42,300 | 1849億7178万 | -2.43% | 11.71 | 1.55 |
| 03/03 | 10,300 | 10,410 | 10,240 | 10,360 | +1.27% | 25,000 | 1875億564万 | -1.22% | 11.87 | 1.57 |
| 02/28 | 10,250 | 10,300 | 10,050 | 10,230 | -0.97% | 47,500 | 1851億5277万 | -2.59% | 11.72 | 1.56 |
| 02/27 | 10,310 | 10,450 | 10,310 | 10,330 | -0.48% | 16,900 | 1869億6267万 | -1.85% | 11.84 | 1.57 |
| 02/26 | 10,450 | 10,460 | 10,290 | 10,380 | -0.19% | 13,800 | 1878億6762万 | -1.54% | 11.89 | 1.58 |
| 02/25 | 10,410 | 10,550 | 10,340 | 10,400 | -1.89% | 22,200 | 1882億2960万 | -1.51% | 11.92 | 1.58 |
| 02/21 | 10,590 | 10,660 | 10,510 | 10,600 | +0.09% | 23,400 | 1918億4940万 | +0.22% | 12.15 | 1.61 |
| 02/20 | 10,710 | 10,740 | 10,570 | 10,590 | -1.03% | 17,900 | 1916億6841万 | +0.09% | 12.13 | 1.61 |
| 02/19 | 10,670 | 10,820 | 10,650 | 10,700 | -0.74% | 9,100 | 1936億5930万 | +1.1% | 12.26 | 1.63 |
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 | 3,850 7,700 4/18 7,700 4/16 | 1,575 3,150 3/18 | 148,200 74,100 3/4 | - | - | +11.82% 7/3 | -25.5% 11/26 |
| 2009年 3月期 | 2,560 5,120 5/23 5,120 5/22 | 703 1,405 2/27 | 121,400 60,700 2/27 | - | - | +32.12% 5/22 | -26.75% 12/8 |
| 2010年 3月期 | 2,385 4,770 9/25 | 840 1,680 4/1 | 171,400 85,700 6/10 | - | - | +28.48% 5/29 | -17.54% 11/11 |
| 2011年 3月期 | 2,350 4,700 5/14 | 1,375 2,750 11/1 | 79,600 39,800 3/15 | 464億2678万 | 271億6461万 | +18.76% 12/9 | -14.78% 3/14 |
| 2012年 3月期 | 1,993 3,985 4/1 | 1,295 2,589 10/5 | 52,600 26,300 12/14 | 393億6398万 | 255億7424万 | +10.12% 12/21 | -12.5% 9/26 |
| 2013年 3月期 | 1,760 3,520 3/29 3,520 3/26 | 1,265 2,530 12/3 2,530 11/30 | 59,800 29,900 12/5 | 347億7070万 | 249億9144万 | +15.82% 2/13 | -7.82% 5/31 |
| 2014年 3月期 | 2,725 5,450 3/24 5,450 3/20 他2件 | 1,578 3,155 4/2 | 131,400 65,700 3/20 | 538億3531万 | 311億6521万 | +22.05% 5/20 | -10.44% 8/21 |
| 2015年 3月期 | 3,160 6,320 3/16 | 2,303 4,605 5/13 | 42,600 21,300 11/4 | 624億2921万 | 454億8837万 | +8.07% 6/20 | -9.55% 10/21 |
| 2016年 3月期 | 3,470 6,940 6/9 | 2,000 4,000 2/12 | 65,800 32,900 12/10 | 685億5359万 | 395億1216万 | +12.49% 3/14 | -13.46% 8/25 |
| 2017年 3月期 | 3,100 6,200 3/21 | 1,985 3,970 9/1 | 88,200 44,100 12/1 | 612億4384万 | 392億1581万 | +14.33% 10/11 | -9.19% 4/13 |
| 2018年 3月期 | 4,835 9,670 11/13 | 2,640 5,280 4/14 5,280 4/13 | 41,800 20,900 11/10 | 955億2064万 | 521億5605万 | +17.23% 11/13 | -8.5% 2/9 |
| 2019年 3月期 | 4,250 8,500 7/17 | 2,930 5,860 12/25 | 60,800 30,400 12/3 | 839億6334万 | 578億8531万 | +7.76% 4/15 | -18.21% 12/25 |
| 2020年 3月期 | 4,515 9,030 12/18 | 2,610 5,220 8/13 | 139,400 69,700 12/18 | 891億9870万 | 515億6336万 | +19.35% 10/15 | -15.37% 3/13 |
| 2021年 3月期 | 4,150 8,300 2/16 | 2,750 5,500 4/6 5,500 4/2 | 33,000 16,500 5/11 | 819億8773万 | 543億2922万 | +12.21% 6/9 | -7.98% 3/10 |
| 2022年 3月期 | 6,400 1/13 | 3,625 7,250 4/28 | 114,800 12/24 | 1264億3891万 | 716億1579万 | +19.45% 12/30 | -10.54% 3/9 |
| 2023年 3月期 | 7,450 6/1 | 4,940 7/4 7/1 | 496,600 9/16 | 1471億8279万 | 975億9503万 | +16.02% 8/2 | -21.62% 7/1 |
| 2024年 3月期 | 12,490 2/16 | 5,920 4/20 | 120,900 7/18 | 2467億5343万 | 1169億5599万 | +15.62% 11/30 | -11.16% 10/19 |
| 2025年 3月期 | 12,850 11/12 | 8,060 8/5 | 119,300 11/11 | 2325億7215万 | 1458億7794万 | +14.26% 11/12 | -25.99% 8/5 |
| 最新 | 9,500 2025/7/15 | 27,500 | 1719億4050万 | +4.02% 9,133 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/29 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/26 vs 2002/12/27
- 73%（1.73倍）
- 2004/12/29 vs 2003/12/26
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/29
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 93%（1.93倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/27 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/27
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/07/15 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
556円（2001/10/11） - 1610%（17.1倍）
9,500円（7/15）