株価チャート
株価
5/16
- 前日 (5/15)
- 2,226
- 始値
- 2,275
- 高値
- 2,281
- 安値
- 2,181
- 終値 +2.43%
- 2,280
- 出来高 -52.88%
- 414,600
乖離率
- 株価（5日）
移動平均値 - -6.44%
2,437 - 株価（25日）
移動平均値 - -5.16%
2,404 - 出来高（5日）
移動平均値 - +20.33%
344,540
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 | 2,275 | 2,281 | 2,181 | 2,280 | +2.43% | 414,600 | 911億7896万 | -5.16% | 20.97 | 1 |
| 05/15 | 2,386 | 2,397 | 2,213 | 2,226 | -12.22% | 879,900 | 890億1946万 | -7.13% | 20.47 | 0.98 |
| 05/14 | 2,590 | 2,600 | 2,515 | 2,536 | -2.01% | 176,300 | 1014億1660万 | +6.33% | 23.32 | 1.11 |
| 05/13 | 2,570 | 2,597 | 2,534 | 2,588 | +1.29% | 100,000 | 1034億9612万 | +9.2% | 23.8 | 1.14 |
| 05/12 | 2,500 | 2,568 | 2,481 | 2,555 | +3.23% | 151,900 | 1021億7642万 | +8.31% | 23.5 | 1.12 |
| 05/09 | 2,448 | 2,490 | 2,433 | 2,475 | +1.6% | 83,300 | 989億7716万 | +5.14% | 22.76 | 1.09 |
| 05/08 | 2,466 | 2,466 | 2,414 | 2,436 | -1.58% | 74,500 | 974億1752万 | +3.53% | 22.4 | 1.07 |
| 05/07 | 2,476 | 2,507 | 2,443 | 2,475 | -0.04% | 88,900 | 989億7716万 | +5.14% | 22.76 | 1.09 |
| 05/02 | 2,480 | 2,510 | 2,438 | 2,476 | -0.2% | 102,700 | 990億1715万 | +5.32% | 22.77 | 1.09 |
| 05/01 | 2,469 | 2,490 | 2,451 | 2,481 | +0.36% | 62,200 | 992億1711万 | +5.66% | 22.82 | 1.09 |
| 04/30 | 2,487 | 2,493 | 2,445 | 2,472 | +0.28% | 90,400 | 988億5719万 | +5.42% | 22.73 | 1.09 |
| 04/28 | 2,434 | 2,500 | 2,407 | 2,465 | +2.07% | 113,000 | 985億7725万 | +5.25% | 22.67 | 1.08 |
| 04/25 | 2,469 | 2,470 | 2,410 | 2,415 | -1.07% | 113,400 | 965億7771万 | +3.21% | 22.21 | 1.06 |
| 04/24 | 2,468 | 2,471 | 2,436 | 2,441 | -1.09% | 52,300 | 976億1747万 | +4.27% | 22.45 | 1.07 |
| 04/23 | 2,473 | 2,473 | 2,421 | 2,468 | +1.73% | 64,400 | 986億9723万 | +5.43% | 22.7 | 1.08 |
| 04/22 | 2,415 | 2,439 | 2,392 | 2,426 | +1.17% | 43,200 | 970億1761万 | +3.81% | 22.31 | 1.07 |
| 04/21 | 2,431 | 2,448 | 2,356 | 2,398 | -3.27% | 78,600 | 958億9787万 | +2.79% | 22.05 | 1.05 |
| 04/18 | 2,399 | 2,488 | 2,391 | 2,479 | +3.72% | 153,700 | 991億3712万 | +6.35% | 22.8 | 1.09 |
| 04/17 | 2,375 | 2,390 | 2,342 | 2,390 | +1.4% | 35,400 | 955億7794万 | +2.75% | 21.98 | 1.05 |
| 04/16 | 2,346 | 2,357 | 2,297 | 2,357 | +0.21% | 93,300 | 942億5825万 | +1.42% | 21.68 | 1.04 |
| 04/15 | 2,344 | 2,388 | 2,317 | 2,352 | +2.08% | 64,600 | 940億5830万 | +1.2% | 21.63 | 1.03 |
| 04/14 | 2,298 | 2,333 | 2,271 | 2,304 | +2.35% | 104,100 | 921億3874万 | -0.86% | 21.19 | 1.01 |
| 04/11 | 2,211 | 2,251 | 2,171 | 2,251 | +0.9% | 145,800 | 900億1923万 | -3.22% | 20.7 | 0.99 |
| 04/10 | 2,317 | 2,320 | 2,215 | 2,231 | +5.38% | 117,400 | 892億1941万 | -4.29% | 20.52 | 0.98 |
| 04/09 | 2,060 | 2,124 | 2,051 | 2,117 | +0.33% | 128,200 | 846億6046万 | -9.38% | 19.47 | 0.93 |
| 04/08 | 2,038 | 2,134 | 2,038 | 2,110 | +10.01% | 182,200 | 843億8053万 | -10.02% | 19.41 | 0.93 |
| 04/07 | 1,802 | 1,995 | 1,802 | 1,918 | -11.2% | 471,700 | 767億230万 | -18.56% | 17.64 | 0.84 |
| 04/04 | 2,263 | 2,290 | 2,058 | 2,160 | -6.61% | 498,900 | 863億8007万 | -8.9% | 19.87 | 0.95 |
| 04/03 | 2,384 | 2,398 | 2,277 | 2,313 | -4.97% | 298,300 | 924億9866万 | -2.77% | 21.27 | 1.02 |
| 04/02 | 2,464 | 2,470 | 2,361 | 2,434 | -1.14% | 105,000 | 973億3754万 | +2.31% | 22.39 | 1.07 |
| 04/01 | 2,486 | 2,540 | 2,450 | 2,462 | +0.49% | 122,300 | 984億5728万 | +3.62% | 22.64 | 1.08 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 2,380 | 2,499 | 2,357 | 2,450 | +1.79% | 174,500 | 979億7739万 | +3.33% | 23.92 | 1.08 |
| 03/28 | 2,391 | 2,480 | 2,352 | 2,407 | -0.02% | 179,500 | 962億5779万 | +1.65% | 23.5 | 1.06 |
| 03/27 | 2,395 | 2,410 | 2,368 | 2,408 | +0.52% | 139,200 | 962億7778万 | +1.63% | 23.5 | 1.06 |
| 03/26 | 2,405 | 2,423 | 2,383 | 2,395 | -0.42% | 141,400 | 957億7790万 | +0.97% | 23.38 | 1.05 |
| 03/25 | 2,433 | 2,473 | 2,393 | 2,405 | -0.21% | 158,800 | 961億7781万 | +1.35% | 23.48 | 1.06 |
| 03/24 | 2,435 | 2,458 | 2,385 | 2,410 | -1.03% | 210,400 | 963億7776万 | +1.6% | 23.53 | 1.06 |
| 03/21 | 2,450 | 2,468 | 2,413 | 2,435 | 0% | 118,600 | 973億7753万 | +4.02% | 23.77 | 1.07 |
| 03/19 | 2,385 | 2,443 | 2,378 | 2,435 | +2.63% | 96,200 | 973億7753万 | +5.96% | 23.77 | 1.07 |
| 03/18 | 2,343 | 2,385 | 2,343 | 2,373 | +1.39% | 122,800 | 948億7811万 | +5.68% | 23.16 | 1.04 |
| 03/17 | 2,358 | 2,358 | 2,328 | 2,340 | -0.21% | 134,600 | 935億7841万 | +6.65% | 22.84 | 1.03 |
| 03/14 | 2,350 | 2,375 | 2,345 | 2,345 | -0.11% | 86,400 | 937億7836万 | +9.38% | 22.89 | 1.03 |
| 03/13 | 2,355 | 2,388 | 2,345 | 2,348 | -0.21% | 126,200 | 938億7834万 | +12.16% | 22.92 | 1.03 |
| 03/12 | 2,328 | 2,378 | 2,325 | 2,353 | +0.64% | 89,400 | 940億7829万 | +15.15% | 22.96 | 1.03 |
| 03/11 | 2,350 | 2,355 | 2,280 | 2,338 | -0.95% | 158,000 | 934億7843万 | +17.34% | 22.82 | 1.03 |
| 03/10 | 2,388 | 2,393 | 2,345 | 2,360 | +0.11% | 149,000 | 943億7822万 | +21.59% | 23.04 | 1.04 |
| 03/07 | 2,375 | 2,418 | 2,340 | 2,358 | -0.74% | 174,600 | 942億7824万 | +24.67% | 23.01 | 1.04 |
| 03/06 | 2,395 | 2,400 | 2,350 | 2,375 | +1.39% | 169,600 | 949億7808万 | +29.08% | 23.18 | 1.04 |
| 03/05 | 2,335 | 2,360 | 2,330 | 2,343 | 0% | 69,800 | 936億7838万 | +31.01% | 22.87 | 1.03 |
| 03/04 | 2,353 | 2,365 | 2,325 | 2,343 | -0.85% | 121,000 | 936億7838万 | +34.78% | 22.87 | 1.03 |
| 03/03 | 2,353 | 2,385 | 2,338 | 2,363 | +1.18% | 179,000 | 944億7820万 | +39.88% | 23.06 | 1.04 |
| 02/28 | 2,330 | 2,368 | 2,320 | 2,335 | -0.85% | 113,200 | 933億7845万 | +42.55% | 22.79 | 1.03 |
| 02/27 | 2,320 | 2,360 | 2,320 | 2,355 | +1.62% | 132,000 | 941億7827万 | +48.39% | 22.99 | 1.03 |
| 02/26 | 2,345 | 2,363 | 2,305 | 2,318 | -1.17% | 170,200 | 926億7861万 | +50.88% | 22.62 | 1.02 |
| 02/25 | 2,353 | 2,365 | 2,328 | 2,345 | +0.21% | 122,000 | 937億7836万 | +57.81% | 22.89 | 1.03 |
| 02/21 | 2,378 | 2,390 | 2,325 | 2,340 | -2.09% | 169,600 | 935億7841万 | +63.07% | 22.84 | 1.03 |
| 02/20 | 2,373 | 2,413 | 2,370 | 2,390 | -0.73% | 132,000 | 955億7794万 | +72.56% | 23.33 | 1.05 |
| 02/19 | 2,478 | 2,485 | 2,350 | 2,408 | -3.02% | 272,600 | 962億7778万 | +80.61% | 23.5 | 1.06 |
| 02/18 | 2,383 | 2,490 | 2,383 | 2,483 | +1.85% | 297,000 | 992億7709万 | +93.95% | 24.23 | 1.09 |
| 02/17 | 2,415 | 2,515 | 2,300 | 2,438 | +2.42% | 885,200 | 974億7751万 | +98.98% | 23.79 | 1.07 |
| 02/14 | 2,400 | 2,435 | 2,188 | 2,380 | +46.91% | 1,870,600 | 951億7804万 | +102.9% | 23.23 | 1.05 |
| 02/13 | 1,620 | 1,620 | 1,620 | 1,620 | +18.38% | 23,000 | 647億8505万 | +44.39% | 15.81 | 0.71 |
| 02/12 | 1,369 | 1,369 | 1,369 | 1,369 | +22.35% | 36,400 | 547億2737万 | +24.18% | 13.36 | 0.6 |
| 02/10 | 1,109 | 1,119 | 1,103 | 1,119 | +1.68% | 9,000 | 447億2968万 | +2.43% | 10.92 | 0.49 |
| 02/07 | 1,092 | 1,100 | 1,070 | 1,100 | +1.95% | 11,200 | 439億8985万 | +0.73% | 10.74 | 0.48 |
| 02/06 | 1,076 | 1,093 | 1,075 | 1,079 | -0.09% | 6,000 | 431億5004万 | -1.28% | 10.53 | 0.47 |
| 02/05 | 1,076 | 1,080 | 1,075 | 1,080 | +0.23% | 1,400 | 431億9003万 | -1.28% | 10.54 | 0.47 |
| 02/04 | 1,079 | 1,086 | 1,073 | 1,078 | -0.23% | 11,600 | 430億9005万 | -1.69% | 10.52 | 0.47 |
| 02/03 | 1,075 | 1,085 | 1,070 | 1,080 | +0.37% | 27,000 | 431億9003万 | -1.64% | 10.54 | 0.47 |
| 01/31 | 1,083 | 1,099 | 1,075 | 1,076 | -1.78% | 7,000 | 430億3007万 | -2.09% | 10.5 | 0.47 |
| 01/30 | 1,073 | 1,096 | 1,062 | 1,096 | +1.39% | 10,600 | 438億989万 | -0.32% | 10.69 | 0.48 |
| 01/29 | 1,087 | 1,110 | 1,076 | 1,081 | -1.19% | 11,400 | 432億1003万 | -1.68% | 10.55 | 0.47 |
| 01/28 | 1,072 | 1,114 | 1,072 | 1,094 | -0.18% | 11,600 | 437億2991万 | -0.59% | 10.67 | 0.48 |
| 01/27 | 1,097 | 1,097 | 1,081 | 1,096 | -0.14% | 1,400 | 438億989万 | -0.41% | 10.69 | 0.48 |
| 01/24 | 1,098 | 1,100 | 1,073 | 1,097 | +0.55% | 11,800 | 438億6987万 | -0.27% | 10.71 | 0.48 |
| 01/23 | 1,061 | 1,092 | 1,061 | 1,091 | +2.2% | 10,400 | 436億2993万 | -0.91% | 10.65 | 0.48 |
| 01/22 | 1,069 | 1,084 | 1,068 | 1,068 | -0.61% | 4,400 | 426億9015万 | -3.04% | 10.42 | 0.47 |
| 01/21 | 1,108 | 1,108 | 1,068 | 1,074 | -0.79% | 30,800 | 429億5009万 | -2.54% | 10.48 | 0.47 |
| 01/20 | 1,075 | 1,083 | 1,075 | 1,083 | +1.17% | 1,600 | 432億9001万 | -1.86% | 10.57 | 0.48 |
| 01/17 | 1,079 | 1,085 | 1,070 | 1,070 | -1.15% | 7,200 | 427億9012万 | -2.99% | 10.45 | 0.47 |
| 01/16 | 1,071 | 1,085 | 1,071 | 1,083 | -0.32% | 58,200 | 432億9001万 | -1.95% | 10.57 | 0.48 |
| 01/15 | 1,100 | 1,100 | 1,071 | 1,086 | -0.64% | 28,400 | 434億2998万 | -1.54% | 10.6 | 0.48 |
| 01/14 | 1,100 | 1,101 | 1,084 | 1,093 | -0.68% | 17,200 | 437億991万 | -0.82% | 10.67 | 0.48 |
| 01/10 | 1,125 | 1,135 | 1,101 | 1,101 | -2.13% | 23,000 | 440億984万 | -0.05% | 10.74 | 0.48 |
| 01/09 | 1,125 | 1,125 | 1,110 | 1,125 | 0% | 11,000 | 449億6962万 | +2.32% | 10.98 | 0.49 |
| 01/08 | 1,118 | 1,125 | 1,106 | 1,125 | +0.54% | 21,000 | 449億6962万 | +2.51% | 10.98 | 0.49 |
| 01/07 | 1,119 | 1,144 | 1,118 | 1,119 | +0.31% | 19,400 | 447億2968万 | +2.24% | 10.92 | 0.49 |
| 01/06 | 1,130 | 1,135 | 1,114 | 1,115 | -0.84% | 16,400 | 445億8971万 | +2.2% | 10.88 | 0.49 |
| 2024 | ||||||||||
| 12/30 | 1,120 | 1,125 | 1,115 | 1,125 | +0.58% | 3,200 | 449億6962万 | +3.35% | 10.98 | 0.51 |
| 12/27 | 1,111 | 1,118 | 1,111 | 1,118 | +0.49% | 1,800 | 447億968万 | +3.04% | 10.91 | 0.5 |
| 12/26 | 1,114 | 1,128 | 1,113 | 1,113 | -0.67% | 7,800 | 444億8973万 | +2.72% | 10.86 | 0.5 |
| 12/25 | 1,122 | 1,128 | 1,087 | 1,120 | +0.13% | 28,000 | 447億8966万 | +3.7% | 10.93 | 0.5 |
| 12/24 | 1,115 | 1,119 | 1,104 | 1,119 | +1.13% | 16,400 | 447億2968万 | +3.85% | 10.92 | 0.5 |
| 12/23 | 1,090 | 1,110 | 1,090 | 1,106 | +1.75% | 7,600 | 442億2979万 | +2.98% | 10.8 | 0.5 |
| 12/20 | 1,105 | 1,105 | 1,087 | 1,087 | -1.58% | 5,600 | 434億6997万 | +1.49% | 10.61 | 0.49 |
| 12/19 | 1,092 | 1,105 | 1,092 | 1,105 | +0.64% | 6,400 | 441億6980万 | +3.22% | 10.78 | 0.5 |
| 12/18 | 1,077 | 1,101 | 1,077 | 1,098 | +0.18% | 1,800 | 438億8987万 | +2.86% | 10.71 | 0.49 |
| 12/17 | 1,094 | 1,103 | 1,049 | 1,096 | -0.41% | 101,000 | 438億989万 | +2.96% | 10.69 | 0.49 |
| 12/16 | 1,100 | 1,103 | 1,075 | 1,100 | 0% | 47,800 | 439億8985万 | +3.68% | 10.74 | 0.5 |
| 12/13 | 1,090 | 1,107 | 1,077 | 1,100 | -0.68% | 53,800 | 439億8985万 | +3.97% | 10.74 | 0.5 |
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 | 800 1,600 7/13 1,600 7/11 他12件 | 480 960 3/14 960 3/12 | 46,000 23,000 3/10 | - | - | +26.95% 5/15 | -19% 3/4 |
| 2009年 3月期 | 649 1,298 5/16 | 206 412 3/26 | 208,000 104,000 5/20 | - | - | +22.54% 5/26 | -27.99% 10/27 |
| 2010年 3月期 | 400 800 3/15 800 3/12 他4件 | 222 444 4/1 | 60,000 30,000 12/10 30,000 11/12 | - | - | +27.23% 7/9 | -15.05% 12/15 |
| 2011年 3月期 | 580 1,160 3/9 | 296 591 5/21 | 126,000 63,000 12/24 | 231億9420万 | 118億1704万 | +29.53% 2/10 | -26.11% 3/15 |
| 2012年 3月期 | 525 1,050 4/4 | 310 619 11/21 | 70,400 35,200 12/12 35,200 7/11 | 209億9475万 | 123億7690万 | +14.42% 2/13 | -12.17% 8/11 |
| 2013年 3月期 | 840 1,680 3/25 | 351 702 10/22 | 108,200 54,100 2/13 | 335億9160万 | 140億3649万 | +27.23% 5/7 | -8.46% 8/3 |
| 2014年 3月期 | 1,065 2,130 5/7 | 656 1,312 6/21 | 158,800 79,400 5/13 | 425億8935万 | 262億3344万 | +25.2% 5/8 | -21.88% 6/7 |
| 2015年 3月期 | 1,025 2,049 1/16 2,049 1/8 | 709 1,417 5/12 | 134,600 67,300 11/12 | 409億7054万 | 283億3346万 | +10.22% 6/12 | -14.54% 5/12 |
| 2016年 3月期 | 1,180 2,360 7/16 | 833 1,665 10/2 | 68,400 34,200 10/2 | 471億8911万 | 332億9231万 | +15.65% 7/16 | -14.88% 8/25 |
| 2017年 3月期 | 950 1,899 4/21 | 667 1,333 8/4 | 65,400 32,700 10/12 | 379億7123万 | 266億5385万 | +16.29% 12/20 | -15.91% 8/5 |
| 2018年 3月期 | 1,362 2,723 2/19 | 850 1,700 4/25 | 57,800 28,900 11/13 | 544億4743万 | 339億9215万 | +20.06% 5/24 | -5.07% 4/25 |
| 2019年 3月期 | 1,251 2,501 4/2 | 917 1,834 12/26 | 172,200 86,100 10/24 | 500億846万 | 366億7153万 | +7.23% 11/6 | -7.82% 5/13 |
| 2020年 3月期 | 958 1,915 12/10 | 565 1,130 3/25 | 191,200 95,600 3/25 | 382億9116万 | 225億9478万 | +5.78% 11/18 | -21.15% 3/24 |
| 2021年 3月期 | 893 1,786 12/15 | 536 1,071 4/30 | 87,200 43,600 9/4 | 357億1176万 | 214億1505万 | +14.69% 6/22 | -12.89% 8/3 |
| 2022年 3月期 | 916 1,832 9/16 | 665 1,329 3/31 | 281,600 140,800 10/20 | 366億3154万 | 265億7386万 | +10.99% 12/10 | -11.77% 3/8 |
| 2023年 3月期 | 698 1,395 4/7 | 530 1,060 1/17 | 77,200 38,600 7/11 | 278億9356万 | 211億9511万 | +7.74% 3/6 | -7.51% 5/19 |
| 2024年 3月期 | 1,110 2,220 2/26 | 568 1,136 4/4 | 428,000 214,000 11/9 | 443億8975万 | 227億1475万 | +16.26% 1/26 | -7.22% 8/9 |
| 2025年 3月期 | 2,515 5,030 2/17 | 845 1,689 8/5 | 1,870,600 935,300 2/14 | 1005億7679万 | 337億7220万 | +102.98% 2/14 | -18.54% 4/7 |
| 最新 | 2,280 2025/5/16 | 414,600 | 911億7896万 | -5.16% 2,404 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/25
- -3%（0.97倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/25
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/25
- -61%（0.39倍）
- 2009/12/28 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/16 vs 2024/12/30
- 103%（2.03倍）
- 過去安値
206円（2009/03/26） - 1007%（11.07倍）
2,280円（5/16）