株価チャート
株価
5/16
- 前日 (5/15)
- 1,397
- 始値
- 1,387
- 高値
- 1,395
- 安値
- 1,375
- 終値 -0.36%
- 1,392
- 出来高 +59.93%
- 88,600
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,405 - 株価（25日）
移動平均値 - +5.14%
1,324 - 出来高（5日）
移動平均値 - -23.54%
115,880
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,387 | 1,395 | 1,375 | 1,392 | -0.36% | 88,600 | 326億3712万 | +5.14% | 7.02 | 0.77 |
| 05/15 | 1,409 | 1,416 | 1,384 | 1,397 | -1.83% | 55,400 | 327億5435万 | +5.99% | 7.04 | 0.78 |
| 05/14 | 1,433 | 1,440 | 1,407 | 1,423 | -0.7% | 85,600 | 333億6395万 | +8.71% | 7.17 | 0.79 |
| 05/13 | 1,411 | 1,462 | 1,411 | 1,433 | +3.77% | 234,000 | 335億9841万 | +10.06% | 7.22 | 0.8 |
| 05/12 | 1,350 | 1,381 | 1,346 | 1,381 | +3.06% | 115,800 | 323億7921万 | +6.39% | 6.96 | 0.77 |
| 05/09 | 1,337 | 1,349 | 1,335 | 1,340 | +0.07% | 47,600 | 314億1792万 | +3.24% | 6.76 | 0.75 |
| 05/08 | 1,333 | 1,342 | 1,325 | 1,339 | 0% | 38,200 | 313億9447万 | +3.08% | 6.75 | 0.74 |
| 05/07 | 1,330 | 1,345 | 1,318 | 1,339 | +0.75% | 88,800 | 313億9447万 | +2.92% | 6.75 | 0.74 |
| 05/02 | 1,324 | 1,334 | 1,319 | 1,329 | +0.38% | 43,000 | 311億6001万 | +1.76% | 6.7 | 0.74 |
| 05/01 | 1,320 | 1,324 | 1,312 | 1,324 | -0.08% | 49,300 | 310億4278万 | +0.91% | 6.67 | 0.74 |
| 04/30 | 1,330 | 1,330 | 1,314 | 1,325 | -0.38% | 50,500 | 310億6622万 | +0.45% | 6.68 | 0.74 |
| 04/28 | 1,349 | 1,349 | 1,330 | 1,330 | -0.82% | 58,400 | 311億8345万 | +0.38% | 6.71 | 0.74 |
| 04/25 | 1,322 | 1,345 | 1,321 | 1,341 | +1.44% | 41,000 | 314億4136万 | +0.75% | 6.76 | 0.75 |
| 04/24 | 1,325 | 1,329 | 1,316 | 1,322 | +0.61% | 29,500 | 309億9588万 | -1.05% | 6.66 | 0.74 |
| 04/23 | 1,321 | 1,328 | 1,307 | 1,314 | +0.77% | 45,200 | 308億831万 | -2.09% | 6.62 | 0.73 |
| 04/22 | 1,301 | 1,319 | 1,300 | 1,304 | +0.23% | 36,100 | 305億7385万 | -3.34% | 6.57 | 0.73 |
| 04/21 | 1,308 | 1,311 | 1,296 | 1,301 | -0.91% | 43,200 | 305億351万 | -3.99% | 6.56 | 0.72 |
| 04/18 | 1,285 | 1,313 | 1,280 | 1,313 | +2.98% | 44,500 | 307億8487万 | -3.6% | 6.62 | 0.73 |
| 04/17 | 1,266 | 1,286 | 1,264 | 1,275 | +0.24% | 26,600 | 298億9391万 | -6.73% | 6.43 | 0.71 |
| 04/16 | 1,290 | 1,290 | 1,269 | 1,272 | -0.78% | 39,900 | 298億2357万 | -7.49% | 6.41 | 0.71 |
| 04/15 | 1,287 | 1,297 | 1,282 | 1,282 | -0.39% | 33,800 | 300億5803万 | -7.3% | 6.46 | 0.71 |
| 04/14 | 1,286 | 1,296 | 1,281 | 1,287 | +1.74% | 49,900 | 301億7527万 | -7.34% | 6.49 | 0.72 |
| 04/11 | 1,248 | 1,266 | 1,219 | 1,265 | -0.55% | 84,900 | 296億5945万 | -9.25% | 6.38 | 0.7 |
| 04/10 | 1,298 | 1,298 | 1,270 | 1,272 | +5.65% | 70,600 | 298億2357万 | -9.14% | 6.41 | 0.71 |
| 04/09 | 1,210 | 1,216 | 1,183 | 1,204 | -2.9% | 94,700 | 282億2923万 | -14.37% | 6.07 | 0.67 |
| 04/08 | 1,215 | 1,270 | 1,215 | 1,240 | +6.53% | 126,200 | 290億7329万 | -12.31% | 6.25 | 0.69 |
| 04/07 | 1,149 | 1,189 | 1,118 | 1,164 | -7.1% | 191,500 | 272億9138万 | -18.09% | 5.87 | 0.65 |
| 04/04 | 1,299 | 1,304 | 1,222 | 1,253 | -5.29% | 180,500 | 293億7809万 | -12.38% | 6.32 | 0.7 |
| 04/03 | 1,320 | 1,336 | 1,304 | 1,323 | -4.13% | 237,000 | 310億1933万 | -7.93% | 6.67 | 0.74 |
| 04/02 | 1,402 | 1,402 | 1,375 | 1,380 | -0.65% | 51,400 | 323億5576万 | -4.23% | 6.96 | 0.77 |
| 04/01 | 1,399 | 1,411 | 1,389 | 1,389 | +0.14% | 83,700 | 325億6678万 | -3.68% | 7 | 0.77 |
| 03/31 | 1,425 | 1,428 | 1,387 | 1,387 | -4.41% | 119,800 | 325億1989万 | -3.95% | 6.83 | 0.77 |
| 03/28 | 1,445 | 1,463 | 1,442 | 1,451 | -2.09% | 77,100 | 340億2044万 | +0.35% | 7.15 | 0.81 |
| 03/27 | 1,475 | 1,484 | 1,464 | 1,482 | -0.34% | 124,900 | 347億4728万 | +2.49% | 7.3 | 0.82 |
| 03/26 | 1,487 | 1,487 | 1,471 | 1,487 | +0.07% | 58,500 | 348億6451万 | +2.76% | 7.33 | 0.83 |
| 03/25 | 1,481 | 1,488 | 1,477 | 1,486 | +0.68% | 43,800 | 348億4106万 | +2.84% | 7.32 | 0.83 |
| 03/24 | 1,480 | 1,490 | 1,471 | 1,476 | 0% | 54,100 | 346億660万 | +2.29% | 7.27 | 0.82 |
| 03/21 | 1,479 | 1,486 | 1,474 | 1,476 | -0.2% | 36,400 | 346億660万 | +2.36% | 7.27 | 0.82 |
| 03/19 | 1,464 | 1,494 | 1,464 | 1,479 | +0.75% | 46,800 | 346億7694万 | +2.64% | 7.29 | 0.82 |
| 03/18 | 1,472 | 1,477 | 1,464 | 1,468 | 0% | 58,200 | 344億1903万 | +2.16% | 7.23 | 0.82 |
| 03/17 | 1,473 | 1,485 | 1,467 | 1,468 | +0.55% | 52,400 | 344億1903万 | +1.73% | 7.23 | 0.82 |
| 03/14 | 1,446 | 1,469 | 1,444 | 1,460 | +0.97% | 94,000 | 342億3146万 | +0.83% | 7.19 | 0.81 |
| 03/13 | 1,471 | 1,481 | 1,442 | 1,446 | -1.97% | 78,400 | 339億321万 | -0.41% | 7.12 | 0.8 |
| 03/12 | 1,452 | 1,479 | 1,452 | 1,475 | +0.82% | 79,100 | 345億8315万 | +1.24% | 7.27 | 0.82 |
| 03/11 | 1,450 | 1,463 | 1,445 | 1,463 | +0.62% | 113,100 | 343億180万 | +0.21% | 7.21 | 0.81 |
| 03/10 | 1,420 | 1,458 | 1,417 | 1,454 | +3.49% | 202,300 | 340億9078万 | -0.75% | 7.16 | 0.81 |
| 03/07 | 1,416 | 1,416 | 1,401 | 1,405 | -1.13% | 76,200 | 329億4192万 | -4.42% | 6.92 | 0.78 |
| 03/06 | 1,419 | 1,429 | 1,416 | 1,421 | +0.78% | 89,000 | 333億1706万 | -3.73% | 7 | 0.79 |
| 03/05 | 1,403 | 1,414 | 1,400 | 1,410 | +0.5% | 66,200 | 330億5915万 | -4.79% | 6.95 | 0.78 |
| 03/04 | 1,401 | 1,414 | 1,392 | 1,403 | -0.71% | 80,400 | 328億9503万 | -5.71% | 6.91 | 0.78 |
| 03/03 | 1,420 | 1,423 | 1,410 | 1,413 | +0.57% | 79,700 | 331億2949万 | -5.42% | 6.96 | 0.79 |
| 02/28 | 1,420 | 1,421 | 1,387 | 1,405 | -1.2% | 140,400 | 329億4192万 | -6.33% | 6.92 | 0.78 |
| 02/27 | 1,415 | 1,424 | 1,407 | 1,422 | +0.71% | 96,400 | 333億4050万 | -5.64% | 7.01 | 0.79 |
| 02/26 | 1,404 | 1,413 | 1,396 | 1,412 | -0.7% | 133,800 | 331億604万 | -6.61% | 6.96 | 0.79 |
| 02/25 | 1,404 | 1,426 | 1,401 | 1,422 | -0.07% | 87,200 | 333億4050万 | -6.39% | 7.01 | 0.79 |
| 02/21 | 1,437 | 1,437 | 1,421 | 1,423 | -1.04% | 86,000 | 333億6395万 | -6.63% | 7.01 | 0.79 |
| 02/20 | 1,464 | 1,470 | 1,432 | 1,438 | -1.57% | 123,700 | 337億1564万 | -6.01% | 7.08 | 0.8 |
| 02/19 | 1,500 | 1,502 | 1,461 | 1,461 | -2.79% | 177,500 | 342億5491万 | -4.82% | 7.2 | 0.81 |
| 02/18 | 1,486 | 1,520 | 1,479 | 1,503 | +4.3% | 274,000 | 352億3965万 | -2.4% | 7.41 | 0.84 |
| 02/17 | 1,436 | 1,450 | 1,433 | 1,441 | +1.41% | 102,300 | 337億8598万 | -6.55% | 7.1 | 0.8 |
| 02/14 | 1,468 | 1,475 | 1,421 | 1,421 | -2.6% | 137,000 | 333億1706万 | -8.2% | 7 | 0.79 |
| 02/13 | 1,453 | 1,469 | 1,440 | 1,459 | +0.62% | 191,300 | 342億801万 | -6.17% | 7.19 | 0.81 |
| 02/12 | 1,454 | 1,464 | 1,414 | 1,450 | +4.02% | 569,400 | 339億9700万 | -7.05% | 7.14 | 0.81 |
| 02/10 | 1,466 | 1,466 | 1,390 | 1,394 | -12.77% | 774,000 | 326億8401万 | -10.98% | 6.87 | 0.78 |
| 02/07 | 1,601 | 1,628 | 1,581 | 1,598 | -0.19% | 112,400 | 374億6704万 | +1.52% | 7.87 | 0.89 |
| 02/06 | 1,557 | 1,609 | 1,555 | 1,601 | +2.3% | 68,600 | 375億3738万 | +1.78% | 7.89 | 0.89 |
| 02/05 | 1,574 | 1,582 | 1,554 | 1,565 | -0.51% | 46,100 | 366億9331万 | -0.38% | 7.71 | 0.87 |
| 02/04 | 1,552 | 1,593 | 1,552 | 1,573 | +1.55% | 59,300 | 368億8088万 | +0.19% | 7.75 | 0.88 |
| 02/03 | 1,569 | 1,574 | 1,538 | 1,549 | -1.71% | 58,200 | 363億1817万 | -1.21% | 7.63 | 0.86 |
| 01/31 | 1,583 | 1,583 | 1,565 | 1,576 | -0.44% | 24,300 | 369億5122万 | +0.57% | 7.76 | 0.88 |
| 01/30 | 1,560 | 1,589 | 1,560 | 1,583 | +1.8% | 75,100 | 371億1534万 | +1.15% | 7.8 | 0.88 |
| 01/29 | 1,560 | 1,567 | 1,551 | 1,555 | -0.32% | 42,100 | 364億5885万 | -0.45% | 7.66 | 0.87 |
| 01/28 | 1,556 | 1,568 | 1,549 | 1,560 | -0.19% | 48,200 | 365億7608万 | 0% | 7.69 | 0.87 |
| 01/27 | 1,580 | 1,580 | 1,557 | 1,563 | -0.26% | 50,000 | 366億4642万 | +0.32% | 7.7 | 0.87 |
| 01/24 | 1,586 | 1,589 | 1,567 | 1,567 | -0.25% | 54,600 | 367億4020万 | +0.64% | 7.72 | 0.87 |
| 01/23 | 1,561 | 1,584 | 1,555 | 1,571 | +0.64% | 58,200 | 368億3399万 | +1.03% | 7.74 | 0.87 |
| 01/22 | 1,559 | 1,570 | 1,555 | 1,561 | +0.19% | 37,100 | 365億9953万 | +0.52% | 7.69 | 0.87 |
| 01/21 | 1,569 | 1,578 | 1,552 | 1,558 | -1.27% | 29,000 | 365億2919万 | +0.45% | 7.68 | 0.87 |
| 01/20 | 1,571 | 1,593 | 1,564 | 1,578 | +1.41% | 50,700 | 369億9811万 | +1.87% | 7.77 | 0.88 |
| 01/17 | 1,566 | 1,566 | 1,545 | 1,556 | -0.95% | 40,000 | 364億8230万 | +0.58% | 7.67 | 0.87 |
| 01/16 | 1,571 | 1,584 | 1,565 | 1,571 | +0.32% | 48,000 | 368億3399万 | +1.68% | 7.74 | 0.87 |
| 01/15 | 1,575 | 1,575 | 1,545 | 1,566 | -0.57% | 64,800 | 367億1676万 | +1.42% | 7.72 | 0.87 |
| 01/14 | 1,565 | 1,576 | 1,547 | 1,575 | +0.9% | 82,700 | 369億2777万 | +2.21% | 7.76 | 0.88 |
| 01/10 | 1,573 | 1,583 | 1,556 | 1,561 | -1.64% | 80,200 | 365億9953万 | +1.5% | 7.69 | 0.87 |
| 01/09 | 1,596 | 1,627 | 1,579 | 1,587 | -0.56% | 135,700 | 372億913万 | +3.46% | 7.82 | 0.88 |
| 01/08 | 1,571 | 1,598 | 1,571 | 1,596 | +0.44% | 70,300 | 374億2014万 | +4.25% | 7.86 | 0.89 |
| 01/07 | 1,611 | 1,611 | 1,572 | 1,589 | -0.63% | 77,500 | 372億5602万 | +3.99% | 7.83 | 0.88 |
| 01/06 | 1,609 | 1,615 | 1,573 | 1,599 | 0% | 115,700 | 374億9048万 | +4.92% | 7.88 | 0.89 |
| 2024 | ||||||||||
| 12/30 | 1,563 | 1,607 | 1,563 | 1,599 | +2.11% | 143,700 | 374億9048万 | +5.13% | 7.88 | 0.93 |
| 12/27 | 1,563 | 1,577 | 1,556 | 1,566 | +0.64% | 98,400 | 367億1676万 | +3.23% | 7.71 | 0.91 |
| 12/26 | 1,550 | 1,556 | 1,533 | 1,556 | +0.71% | 126,300 | 364億8230万 | +2.57% | 7.67 | 0.91 |
| 12/25 | 1,525 | 1,545 | 1,506 | 1,545 | +1.78% | 57,700 | 362億2439万 | +1.85% | 7.61 | 0.9 |
| 12/24 | 1,525 | 1,525 | 1,506 | 1,518 | -0.13% | 48,200 | 355億9134万 | 0% | 7.48 | 0.89 |
| 12/23 | 1,515 | 1,527 | 1,504 | 1,520 | -0.07% | 53,600 | 356億3823万 | +0.13% | 7.49 | 0.89 |
| 12/20 | 1,520 | 1,532 | 1,515 | 1,521 | +0.46% | 44,400 | 356億6168万 | +0.2% | 7.49 | 0.89 |
| 12/19 | 1,495 | 1,514 | 1,489 | 1,514 | +0.07% | 77,100 | 354億9756万 | -0.13% | 7.46 | 0.88 |
| 12/18 | 1,502 | 1,516 | 1,500 | 1,513 | +0.73% | 29,600 | 354億7411万 | -0.07% | 7.45 | 0.88 |
| 12/17 | 1,528 | 1,558 | 1,500 | 1,502 | -1.57% | 65,100 | 352億1620万 | -0.73% | 7.4 | 0.88 |
| 12/16 | 1,538 | 1,542 | 1,524 | 1,526 | +0.07% | 40,600 | 357億7891万 | +0.79% | 7.52 | 0.89 |
| 12/13 | 1,513 | 1,525 | 1,499 | 1,525 | +0.79% | 75,800 | 357億5546万 | +1.06% | 7.51 | 0.89 |
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 | 938 4/2 | 400 3/17 | 150,600 3/27 | - | - | +7.57% 12/13 | -26.01% 1/22 |
| 2009年 3月期 | 520 5/20 | 240 10/27 | 110,100 5/8 | - | - | +17.85% 5/20 | -33.61% 10/8 |
| 2010年 3月期 | 442 8/12 | 275 4/8 | 76,400 12/1 | - | - | +13.48% 8/13 | -13.71% 11/25 |
| 2011年 3月期 | 431 2/21 | 245 3/15 | 154,500 1/14 | 101億531万 | 57億4432万 | +13.05% 1/17 | -27.87% 3/17 |
| 2012年 3月期 | 350 7/22 | 279 1/13 11/22 | 109,500 7/22 | 82億617万 | 65億4149万 | +9.18% 2/22 | -8.26% 8/9 |
| 2013年 3月期 | 314 4/2 | 247 11/22 11/8 | 125,800 2/6 | 73億6210万 | 57億9121万 | +12.57% 4/25 | -9.56% 6/4 |
| 2014年 3月期 | 1,750 1/9 | 262 4/2 | 31,889,500 1/9 | 410億3086万 | 61億4290万 | +143.74% 1/6 | -22.42% 2/4 |
| 2015年 3月期 | 1,057 4/3 | 720 5/21 | 10,225,100 6/18 | 247億8264万 | 168億8127万 | +19.81% 6/18 | -15.75% 5/19 |
| 2016年 3月期 | 836 6/5 | 378 2/12 | 3,450,200 6/5 | 196億103万 | 88億6266万 | +8.91% 10/13 | -18.08% 2/12 |
| 2017年 3月期 | 747 3/21 | 370 6/24 | 17,092,700 10/12 | 175億1431万 | 86億7509万 | +25.45% 10/12 | -9.74% 6/24 |
| 2018年 3月期 | 1,070 11/24 | 609 4/13 | 1,390,900 11/9 | 250億8744万 | 142億7874万 | +20.15% 9/1 | -14.6% 2/14 |
| 2019年 3月期 | 870 5/16 | 390 12/25 | 2,109,300 5/16 | 203億9820万 | 91億4402万 | +7.18% 4/25 | -18.54% 12/25 |
| 2020年 3月期 | 543 11/5 | 290 3/17 | 678,500 11/5 | 127億3129万 | 67億9940万 | +20.66% 11/6 | -27% 3/13 |
| 2021年 3月期 | 624 3/31 | 311 4/3 | 1,010,700 3/29 | 146億3043万 | 72億9177万 | +23.15% 3/31 | -10.18% 4/28 |
| 2022年 3月期 | 979 1/13 | 462 5/13 | 4,104,700 8/11 | 229億5383万 | 108億3214万 | +25.81% 8/13 | -17.49% 2/24 |
| 2023年 3月期 | 1,135 8/25 8/24 | 648 4/27 | 1,556,200 11/10 | 266億1144万 | 151億9314万 | +19.51% 8/24 | -11.42% 9/26 |
| 2024年 3月期 | 1,512 1/23 | 851 5/16 | 1,335,300 5/25 | 354億5066万 | 199億5272万 | +14.12% 11/13 | -12.25% 5/16 |
| 最新 | 1,392 2025/5/16 | 88,600 | 326億3712万 | +5.14% 1,324 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/26 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/26
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/28 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/28
- -37%（0.63倍）
- 1991/12/27 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/27
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- 50%（1.5倍）
- 2003/12/30 vs 2002/12/30
- 197%（2.97倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 292%（3.92倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/05/16 vs 2024/12/30
- -13%（0.87倍）
- 過去安値
110円（1983/01/07） - 1165%（12.65倍）
1,392円（5/16）