株価チャート
株価
5/14
- 前日 (5/13)
- 1,919
- 始値
- 1,947
- 高値
- 2,023
- 安値
- 1,931
- 終値 +3.49%
- 1,986
- 出来高 -29.92%
- 2,762,100
乖離率
- 株価（5日）
移動平均値 - +9.72%
1,810 - 株価（25日）
移動平均値 - +23.51%
1,608 - 出来高（5日）
移動平均値 - +47.2%
1,876,440
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 | 1,947 | 2,023 | 1,931 | 1,986 | +3.49% | 2,762,100 | 3503億6714万 | +23.51% | 16.28 | 3.48 |
| 05/13 | 1,840 | 1,957 | 1,756 | 1,919 | +9.03% | 3,941,600 | 3385億4710万 | +20.54% | 15.73 | 3.36 |
| 05/12 | 1,735 | 1,760 | 1,724 | 1,760 | +3.04% | 1,055,500 | 3104億9656万 | +11.11% | 14.43 | 3.08 |
| 05/09 | 1,711 | 1,712 | 1,689 | 1,708 | +1.79% | 847,900 | 3013億2279万 | +7.76% | 14 | 2.99 |
| 05/08 | 1,679 | 1,690 | 1,667 | 1,678 | -0.42% | 775,100 | 2960億3024万 | +5.6% | 13.75 | 2.94 |
| 05/07 | 1,700 | 1,709 | 1,675 | 1,685 | -1.4% | 780,800 | 2972億6517万 | +5.71% | 13.81 | 2.95 |
| 05/02 | 1,698 | 1,718 | 1,682 | 1,709 | +0.35% | 807,900 | 3014億9921万 | +6.55% | 14.01 | 2.99 |
| 05/01 | 1,674 | 1,708 | 1,667 | 1,703 | +1.73% | 846,100 | 3004億4070万 | +5.45% | 13.96 | 2.98 |
| 04/30 | 1,625 | 1,684 | 1,624 | 1,674 | +2.95% | 1,095,200 | 2953億2456万 | +2.89% | 13.72 | 2.93 |
| 04/28 | 1,665 | 1,679 | 1,612 | 1,626 | -1.45% | 1,282,200 | 2868億5648万 | -0.97% | 13.33 | 2.85 |
| 04/25 | 1,603 | 1,659 | 1,598 | 1,650 | +6.73% | 1,382,200 | 2910億9052万 | -0.54% | 13.53 | 2.89 |
| 04/24 | 1,551 | 1,567 | 1,542 | 1,546 | +4.04% | 1,200,000 | 2727億4300万 | -7.7% | 12.67 | 2.71 |
| 04/23 | 1,485 | 1,495 | 1,466 | 1,486 | +1.64% | 998,200 | 2621億5789万 | -12.38% | 12.18 | 2.6 |
| 04/22 | 1,426 | 1,475 | 1,423 | 1,462 | +1.11% | 964,200 | 2579億2384万 | -14.95% | 11.98 | 2.56 |
| 04/21 | 1,478 | 1,478 | 1,425 | 1,446 | -2.76% | 933,700 | 2551億115万 | -17.04% | 11.85 | 2.53 |
| 04/18 | 1,500 | 1,500 | 1,475 | 1,487 | -0.87% | 643,100 | 2623億3430万 | -15.8% | 12.19 | 2.61 |
| 04/17 | 1,480 | 1,505 | 1,474 | 1,500 | +0.4% | 591,700 | 2646億2775万 | -16.01% | 12.3 | 2.63 |
| 04/16 | 1,535 | 1,556 | 1,482 | 1,494 | -3.55% | 945,500 | 2635億6923万 | -17.23% | 12.25 | 2.62 |
| 04/15 | 1,582 | 1,599 | 1,546 | 1,549 | -2.09% | 892,600 | 2732億7225万 | -15.08% | 12.7 | 2.71 |
| 04/14 | 1,560 | 1,608 | 1,560 | 1,582 | +3.06% | 1,058,100 | 2790億9406万 | -13.93% | 12.97 | 2.77 |
| 04/11 | 1,453 | 1,539 | 1,450 | 1,535 | -4.72% | 1,182,700 | 2708億239万 | -17.07% | 12.58 | 2.69 |
| 04/10 | 1,706 | 1,706 | 1,597 | 1,611 | +11.41% | 1,367,500 | 2842億1020万 | -13.9% | 13.21 | 2.82 |
| 04/09 | 1,490 | 1,491 | 1,417 | 1,446 | -6.41% | 1,452,500 | 2551億115万 | -23.25% | 11.85 | 2.53 |
| 04/08 | 1,503 | 1,580 | 1,503 | 1,545 | +9.96% | 1,475,400 | 2725億6658万 | -18.94% | 12.66 | 2.71 |
| 04/07 | 1,413 | 1,460 | 1,383 | 1,405 | -11.8% | 1,713,100 | 2478億6799万 | -27.01% | 11.52 | 2.46 |
| 04/04 | 1,628 | 1,635 | 1,528 | 1,593 | -6.73% | 1,522,600 | 2810億3467万 | -18.39% | 13.06 | 2.79 |
| 04/03 | 1,689 | 1,739 | 1,674 | 1,708 | -5.53% | 1,302,100 | 3013億2279万 | -13.61% | 14 | 2.99 |
| 04/02 | 1,801 | 1,809 | 1,770 | 1,808 | +1.12% | 865,700 | 3189億6464万 | -9.46% | 14.82 | 3.17 |
| 04/01 | 1,840 | 1,848 | 1,784 | 1,788 | -1.54% | 1,429,100 | 3154億3627万 | -11.18% | 14.66 | 3.13 |
| 03/31 | 1,854 | 1,856 | 1,804 | 1,816 | -6% | 1,587,100 | 3203億7599万 | -10.63% | 11 | 3.18 |
| 03/28 | 1,954 | 1,963 | 1,915 | 1,932 | -3.01% | 636,800 | 3451億4136万 | -5.76% | 11.72 | 3.39 |
| 03/27 | 1,958 | 1,992 | 1,956 | 1,992 | -0.3% | 1,076,300 | 3558億6004万 | -3.39% | 12.08 | 3.49 |
| 03/26 | 2,011 | 2,024 | 1,988 | 1,998 | -2.01% | 913,300 | 3569億3191万 | -3.66% | 12.12 | 3.5 |
| 03/25 | 2,059 | 2,065 | 2,023 | 2,039 | -0.49% | 558,600 | 3642億5633万 | -2.16% | 12.37 | 3.58 |
| 03/24 | 2,059 | 2,074 | 2,041 | 2,049 | -0.58% | 771,100 | 3660億4278万 | -2.1% | 12.43 | 3.59 |
| 03/21 | 2,084 | 2,090 | 2,050 | 2,061 | +0.1% | 811,700 | 3681億8652万 | -2% | 12.5 | 3.61 |
| 03/19 | 2,045 | 2,086 | 2,028 | 2,059 | -0.63% | 610,600 | 3678億2923万 | -2.09% | 12.49 | 3.61 |
| 03/18 | 2,097 | 2,099 | 2,054 | 2,072 | +0.44% | 657,000 | 3701億5161万 | -1.43% | 12.57 | 3.63 |
| 03/17 | 2,043 | 2,083 | 2,034 | 2,063 | +2.84% | 572,600 | 3685億4380万 | -1.76% | 12.51 | 3.62 |
| 03/14 | 2,000 | 2,022 | 1,991 | 2,006 | +0.91% | 692,900 | 3583億6106万 | -4.43% | 12.17 | 3.52 |
| 03/13 | 2,038 | 2,068 | 1,982 | 1,988 | -0.5% | 1,109,300 | 3551億4546万 | -5.24% | 12.06 | 3.49 |
| 03/12 | 1,982 | 2,053 | 1,968 | 1,998 | +2.15% | 1,761,400 | 3569億3191万 | -4.72% | 12.12 | 3.5 |
| 03/11 | 1,833 | 1,963 | 1,831 | 1,956 | +2.46% | 1,143,700 | 3494億2883万 | -6.63% | 11.86 | 3.43 |
| 03/10 | 1,907 | 1,928 | 1,898 | 1,909 | +0.47% | 579,300 | 3410億3254万 | -9.05% | 11.58 | 3.35 |
| 03/07 | 1,960 | 1,980 | 1,895 | 1,900 | -5.99% | 1,110,700 | 3394億2474万 | -9.7% | 11.52 | 3.33 |
| 03/06 | 1,985 | 2,028 | 1,973 | 2,021 | +3.27% | 828,100 | 3610億4073万 | -4.26% | 12.26 | 3.54 |
| 03/05 | 1,961 | 1,995 | 1,924 | 1,957 | -0.96% | 1,371,000 | 3496億748万 | -7.34% | 11.87 | 3.43 |
| 03/04 | 2,010 | 2,014 | 1,938 | 1,976 | -2.99% | 1,022,400 | 3530億172万 | -6.66% | 11.98 | 3.47 |
| 03/03 | 2,136 | 2,136 | 2,034 | 2,037 | -1.59% | 1,064,900 | 3638億9905万 | -4.05% | 12.35 | 3.57 |
| 02/28 | 2,173 | 2,176 | 2,048 | 2,070 | -6.88% | 1,683,700 | 3697億9432万 | -2.73% | 12.55 | 3.63 |
| 02/27 | 2,227 | 2,261 | 2,206 | 2,223 | +0.5% | 930,100 | 3971億2694万 | +4.22% | 13.48 | 3.9 |
| 02/26 | 2,207 | 2,226 | 2,196 | 2,212 | +0.32% | 947,600 | 3951億6185万 | +3.8% | 13.42 | 3.88 |
| 02/25 | 2,216 | 2,229 | 2,200 | 2,205 | -2.86% | 808,100 | 3939億1134万 | +3.47% | 13.37 | 3.87 |
| 02/21 | 2,246 | 2,279 | 2,229 | 2,270 | +0.44% | 739,100 | 4055億2324万 | +6.57% | 13.77 | 3.98 |
| 02/20 | 2,225 | 2,295 | 2,221 | 2,260 | +0.85% | 939,500 | 4037億3679万 | +6.25% | 13.71 | 3.96 |
| 02/19 | 2,275 | 2,293 | 2,235 | 2,241 | -1.19% | 552,800 | 4003億4254万 | +5.46% | 13.59 | 3.93 |
| 02/18 | 2,254 | 2,277 | 2,218 | 2,268 | +0.44% | 602,000 | 4051億6595万 | +6.68% | 13.76 | 3.98 |
| 02/17 | 2,233 | 2,276 | 2,217 | 2,258 | -0.27% | 645,500 | 4033億7950万 | +6.11% | 13.69 | 3.96 |
| 02/14 | 2,276 | 2,327 | 2,233 | 2,264 | -1.14% | 1,363,100 | 4044億5137万 | +6.19% | 13.73 | 3.97 |
| 02/13 | 2,214 | 2,351 | 2,161 | 2,290 | +10.95% | 3,842,800 | 4090億9613万 | +7.26% | 13.89 | 4.02 |
| 02/12 | 2,060 | 2,074 | 2,049 | 2,064 | +1.23% | 1,350,600 | 3687億2245万 | -3.46% | 12.52 | 3.62 |
| 02/10 | 2,014 | 2,058 | 2,011 | 2,039 | +0.44% | 778,900 | 3642億5633万 | -5.21% | 12.37 | 3.58 |
| 02/07 | 2,033 | 2,063 | 2,023 | 2,030 | -0.2% | 734,600 | 3626億4853万 | -6.37% | 12.31 | 3.56 |
| 02/06 | 2,005 | 2,039 | 1,995 | 2,034 | +2.47% | 1,041,700 | 3633億6311万 | -7% | 12.34 | 3.57 |
| 02/05 | 1,977 | 2,001 | 1,972 | 1,985 | +1.22% | 863,200 | 3546億953万 | -9.94% | 12.04 | 3.48 |
| 02/04 | 1,961 | 1,997 | 1,957 | 1,961 | +0.46% | 753,500 | 3503億2206万 | -11.75% | 11.89 | 3.44 |
| 02/03 | 2,010 | 2,026 | 1,944 | 1,952 | -4.22% | 902,100 | 3487億1425万 | -12.9% | 11.84 | 3.42 |
| 01/31 | 2,055 | 2,058 | 2,029 | 2,038 | -0.68% | 376,600 | 3640億7769万 | -9.94% | 12.36 | 3.57 |
| 01/30 | 2,080 | 2,084 | 2,040 | 2,052 | -0.68% | 659,200 | 3707億4017万 | -9.96% | 12.6 | 3.64 |
| 01/29 | 2,104 | 2,109 | 2,051 | 2,066 | +0.58% | 882,000 | 3732億6959万 | -9.94% | 12.68 | 3.67 |
| 01/28 | 2,001 | 2,071 | 1,970 | 2,054 | -0.77% | 1,566,200 | 3711億152万 | -11.12% | 12.61 | 3.65 |
| 01/27 | 2,134 | 2,145 | 2,064 | 2,070 | -2.36% | 1,202,900 | 3739億9228万 | -11.16% | 12.71 | 3.67 |
| 01/24 | 2,181 | 2,183 | 2,118 | 2,120 | -2.8% | 920,500 | 3830億2591万 | -9.71% | 13.01 | 3.76 |
| 01/23 | 2,191 | 2,196 | 2,158 | 2,181 | -0.41% | 666,800 | 3940億4694万 | -7.66% | 13.39 | 3.87 |
| 01/22 | 2,191 | 2,209 | 2,180 | 2,190 | +0.32% | 576,100 | 3956億7299万 | -7.79% | 13.44 | 3.89 |
| 01/21 | 2,234 | 2,238 | 2,179 | 2,183 | -1.31% | 522,800 | 3944億828万 | -8.55% | 13.4 | 3.87 |
| 01/20 | 2,205 | 2,220 | 2,194 | 2,212 | +2.31% | 471,300 | 3996億4779万 | -7.87% | 13.58 | 3.93 |
| 01/17 | 2,175 | 2,188 | 2,134 | 2,162 | -1.59% | 771,100 | 3906億1416万 | -10.29% | 13.27 | 3.84 |
| 01/16 | 2,240 | 2,250 | 2,171 | 2,197 | -0.41% | 879,900 | 3969億3770万 | -9.33% | 13.49 | 3.9 |
| 01/15 | 2,260 | 2,267 | 2,196 | 2,206 | -2.95% | 730,800 | 3985億6375万 | -9.44% | 13.54 | 3.92 |
| 01/14 | 2,291 | 2,313 | 2,241 | 2,273 | -1.73% | 1,032,500 | 4106億6881万 | -7.15% | 13.95 | 4.03 |
| 01/10 | 2,350 | 2,351 | 2,308 | 2,313 | -2.2% | 475,500 | 4178億9572万 | -5.9% | 14.2 | 4.11 |
| 01/09 | 2,338 | 2,388 | 2,338 | 2,365 | +1.15% | 1,091,000 | 4272億9069万 | -3.98% | 14.52 | 4.2 |
| 01/08 | 2,345 | 2,361 | 2,325 | 2,338 | -1.31% | 793,100 | 4224億1253万 | -5.15% | 14.35 | 4.15 |
| 01/07 | 2,389 | 2,408 | 2,357 | 2,369 | -0.63% | 1,018,800 | 4280億1338万 | -4.01% | 14.54 | 4.21 |
| 01/06 | 2,456 | 2,479 | 2,378 | 2,384 | -3.56% | 681,900 | 4307億2347万 | -3.52% | 14.63 | 4.23 |
| 2024 | ||||||||||
| 12/30 | 2,505 | 2,511 | 2,465 | 2,472 | -1.28% | 510,300 | 4466億2266万 | -0.16% | 15.35 | 4.4 |
| 12/27 | 2,474 | 2,514 | 2,462 | 2,504 | +2.25% | 669,000 | 4524億419万 | +1.01% | 15.55 | 4.46 |
| 12/26 | 2,434 | 2,468 | 2,409 | 2,449 | +0.53% | 472,400 | 4424億6719万 | -1.25% | 15.21 | 4.36 |
| 12/25 | 2,445 | 2,449 | 2,406 | 2,436 | -0.12% | 504,900 | 4401億1845万 | -1.73% | 15.13 | 4.34 |
| 12/24 | 2,491 | 2,494 | 2,419 | 2,439 | -2.09% | 402,500 | 4406億6047万 | -1.57% | 15.15 | 4.34 |
| 12/23 | 2,478 | 2,502 | 2,461 | 2,491 | +2.22% | 549,800 | 4500億5544万 | +0.61% | 15.47 | 4.43 |
| 12/20 | 2,460 | 2,494 | 2,436 | 2,437 | -0.41% | 865,600 | 4402億9912万 | -1.42% | 15.14 | 4.34 |
| 12/19 | 2,428 | 2,463 | 2,390 | 2,447 | -1.92% | 631,500 | 4421億585万 | -1.05% | 15.2 | 4.36 |
| 12/18 | 2,513 | 2,544 | 2,485 | 2,495 | -0.72% | 489,700 | 4507億7813万 | +0.81% | 15.5 | 4.44 |
| 12/17 | 2,523 | 2,544 | 2,508 | 2,513 | -0.2% | 500,300 | 4540億3024万 | +1.58% | 15.61 | 4.47 |
| 12/16 | 2,484 | 2,522 | 2,483 | 2,518 | +1.37% | 399,600 | 4549億3360万 | +1.78% | 15.64 | 4.48 |
| 12/13 | 2,463 | 2,496 | 2,444 | 2,484 | -0.56% | 689,700 | 4487億9073万 | +0.4% | 15.43 | 4.42 |
| 12/12 | 2,590 | 2,649 | 2,498 | 2,498 | +0.16% | 1,039,800 | 4513億2015万 | +0.93% | 15.51 | 4.45 |
| 12/11 | 2,480 | 2,519 | 2,480 | 2,494 | -0.91% | 624,900 | 4505億9746万 | +0.77% | 15.49 | 4.44 |
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 | |
| 2016年 3月期 | 597 1,790 9/1 | 307 921 3/1 | 32,226,900 10,742,300 7/29 | 1127億7000万 | 580億2300万 | +16.54% 3/18 | -16.84% 4/8 |
| 2017年 3月期 | 442 1,323 2/15 1,325 2/13 | 228 683 6/28 | 9,801,600 3,267,200 4/28 | 835億74万 | 430億2900万 | +16.23% 12/7 | -17.81% 6/28 |
| 2018年 3月期 | 541 1,624 1/15 | 310 930 5/18 | 14,200,800 4,733,600 7/28 | 1030億3435万 | 588億6853万 | +18.79% 7/28 | -15.9% 3/23 |
| 2019年 3月期 | 411 1,232 9/3 | 240 720 12/25 | 8,615,700 2,871,900 4/27 | 784億8579万 | 459億3499万 | +9.24% 8/31 | -18.48% 12/25 |
| 2020年 3月期 | 380 1,140 12/10 | 192 577 3/17 | 6,154,500 2,051,500 10/30 | 728億3220万 | 368億9476万 | +19.33% 11/12 | -26.66% 3/13 |
| 2021年 3月期 | 653 1,960 3/16 | 217 650 4/22 | 4,803,000 1,601,000 10/30 | 1258億3298万 | 415億8297万 | +22.09% 3/15 | -4.17% 7/1 |
| 2022年 3月期 | 1,412 4,235 1/4 | 625 1,875 5/14 1,875 5/13 | 17,213,700 5,737,900 11/4 | 2726億8487万 | 1205億1881万 | +49.11% 11/4 | -20.48% 1/27 |
| 2023年 3月期 | 1,482 4,445 6/2 | 812 2,435 1/4 | 10,793,100 3,597,700 5/12 | 2867億1761万 | 1571億5246万 | +26.98% 5/20 | -16.62% 12/23 |
| 2024年 3月期 | 2,234 6,701 3/29 | 807 2,421 4/7 2,421 4/6 | 5,378,100 1,792,700 2/7 | 4101億6485万 | 1562億6102万 | +26.13% 2/16 | -10.24% 4/23 |
| 2025年 3月期 | 2,769 8,306 7/10 | 1,753 5,260 8/5 | 3,842,800 2/13 | 5001億3914万 | 3167億2669万 | +14.7% 10/15 | -28.7% 8/5 |
| 最新 | 1,986 2025/5/14 | 2,762,100 | 3503億6714万 | +23.51% 1,608 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 208%（3.08倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 80%（1.8倍）
- 2025/05/14 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
192円（2020/03/17） - 933%（10.33倍）
1,986円（5/14）