株価チャート
株価
7/15
- 前日 (7/14)
- 1,764
- 始値
- 1,750
- 高値
- 1,790
- 安値
- 1,743
- 終値 +1.36%
- 1,788
- 出来高 +4.86%
- 140,300
乖離率
- 株価（5日）
移動平均値 - +2.23%
1,749 - 株価（25日）
移動平均値 - +6.81%
1,674 - 出来高（5日）
移動平均値 - -1.52%
142,460
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 | 1,750 | 1,790 | 1,743 | 1,788 | +1.36% | 140,300 | 1860億2853万 | +6.81% | 9.52 | 0.86 |
| 07/14 | 1,760 | 1,778 | 1,752 | 1,764 | +1.26% | 133,800 | 1835億3150万 | +5.69% | 9.39 | 0.85 |
| 07/11 | 1,744 | 1,754 | 1,733 | 1,742 | +0.81% | 100,900 | 1812億4256万 | +4.56% | 9.27 | 0.84 |
| 07/10 | 1,724 | 1,734 | 1,715 | 1,728 | +0.23% | 175,200 | 1797億8596万 | +3.85% | 9.2 | 0.84 |
| 07/09 | 1,716 | 1,728 | 1,695 | 1,724 | +1.83% | 162,100 | 1793億6979万 | +3.67% | 9.18 | 0.83 |
| 07/08 | 1,672 | 1,697 | 1,672 | 1,693 | +1.26% | 125,000 | 1761億4447万 | +1.8% | 9.01 | 0.82 |
| 07/07 | 1,722 | 1,737 | 1,672 | 1,672 | -4.13% | 157,100 | 1739億5957万 | +0.48% | 8.9 | 0.81 |
| 07/04 | 1,744 | 1,758 | 1,731 | 1,744 | +0.46% | 145,800 | 1814億5065万 | +4.74% | 9.29 | 0.84 |
| 07/03 | 1,700 | 1,756 | 1,699 | 1,736 | +3.09% | 284,400 | 1806億1831万 | +4.26% | 9.24 | 0.84 |
| 07/02 | 1,638 | 1,699 | 1,638 | 1,684 | +1.88% | 216,300 | 1752億808万 | +1.26% | 8.97 | 0.81 |
| 07/01 | 1,650 | 1,661 | 1,643 | 1,653 | -0.9% | 139,700 | 1719億8275万 | -0.54% | 8.8 | 0.8 |
| 06/30 | 1,663 | 1,678 | 1,645 | 1,668 | +1.77% | 273,600 | 1735億4340万 | +0.3% | 8.88 | 0.81 |
| 06/27 | 1,626 | 1,650 | 1,615 | 1,639 | +1.42% | 248,000 | 1705億2615万 | -1.44% | 8.73 | 0.79 |
| 06/26 | 1,596 | 1,616 | 1,595 | 1,616 | +1.57% | 156,500 | 1681億3317万 | -2.94% | 8.6 | 0.78 |
| 06/25 | 1,598 | 1,601 | 1,575 | 1,591 | -0.44% | 106,200 | 1655億3210万 | -4.44% | 8.47 | 0.77 |
| 06/24 | 1,612 | 1,616 | 1,579 | 1,598 | +0.19% | 211,200 | 1662億6040万 | -4.14% | 8.51 | 0.77 |
| 06/23 | 1,621 | 1,621 | 1,589 | 1,595 | -1.91% | 201,600 | 1659億4827万 | -4.49% | 8.49 | 0.77 |
| 06/20 | 1,647 | 1,653 | 1,622 | 1,626 | -1.22% | 258,700 | 1691億7360万 | -2.75% | 8.66 | 0.79 |
| 06/19 | 1,680 | 1,687 | 1,635 | 1,646 | -1.38% | 225,100 | 1712億5445万 | -1.61% | 8.76 | 0.8 |
| 06/18 | 1,650 | 1,671 | 1,650 | 1,669 | +1.71% | 149,500 | 1736億4744万 | -0.18% | 8.89 | 0.81 |
| 06/17 | 1,618 | 1,641 | 1,612 | 1,641 | +1.05% | 248,200 | 1707億3424万 | -1.85% | 8.74 | 0.79 |
| 06/16 | 1,642 | 1,648 | 1,623 | 1,624 | -1.46% | 158,200 | 1689億6551万 | -2.93% | 8.65 | 0.79 |
| 06/13 | 1,665 | 1,669 | 1,637 | 1,648 | -1.67% | 234,100 | 1714億6254万 | -1.67% | 8.77 | 0.8 |
| 06/12 | 1,680 | 1,684 | 1,656 | 1,676 | -0.12% | 155,900 | 1743億7574万 | 0% | 8.92 | 0.81 |
| 06/11 | 1,668 | 1,684 | 1,662 | 1,678 | +0.24% | 163,200 | 1745億8382万 | +0.12% | 8.93 | 0.81 |
| 06/10 | 1,706 | 1,706 | 1,671 | 1,674 | -1.12% | 158,600 | 1741億6765万 | 0% | 8.91 | 0.81 |
| 06/09 | 1,700 | 1,712 | 1,693 | 1,693 | -0.18% | 108,400 | 1761億4447万 | +1.26% | 9.01 | 0.82 |
| 06/06 | 1,691 | 1,705 | 1,687 | 1,696 | -0.12% | 115,400 | 1764億5659万 | +1.62% | 9.03 | 0.82 |
| 06/05 | 1,700 | 1,709 | 1,693 | 1,698 | -0.59% | 114,200 | 1766億6468万 | +1.86% | 9.04 | 0.82 |
| 06/04 | 1,719 | 1,732 | 1,708 | 1,708 | -0.41% | 153,400 | 1777億511万 | +2.64% | 9.09 | 0.83 |
| 06/03 | 1,710 | 1,717 | 1,688 | 1,715 | -0.06% | 182,600 | 1784億3341万 | +3.31% | 9.13 | 0.83 |
| 06/02 | 1,720 | 1,735 | 1,712 | 1,716 | -0.64% | 143,200 | 1785億3745万 | +3.81% | 9.14 | 0.83 |
| 05/30 | 1,676 | 1,737 | 1,671 | 1,727 | +1.83% | 205,200 | 1796億8192万 | +5.05% | 9.2 | 0.83 |
| 05/29 | 1,664 | 1,708 | 1,660 | 1,696 | +1.92% | 211,800 | 1764億5659万 | +3.79% | 9.03 | 0.82 |
| 05/28 | 1,683 | 1,690 | 1,663 | 1,664 | -1.13% | 194,000 | 1731億2722万 | +2.46% | 8.86 | 0.8 |
| 05/27 | 1,663 | 1,688 | 1,663 | 1,683 | +0.9% | 130,300 | 1751億404万 | +4.15% | 8.96 | 0.81 |
| 05/26 | 1,703 | 1,720 | 1,668 | 1,668 | -0.42% | 254,700 | 1735億4340万 | +3.86% | 8.88 | 0.81 |
| 05/23 | 1,655 | 1,694 | 1,647 | 1,675 | +3.4% | 294,300 | 1742億7170万 | +5.02% | 8.92 | 0.81 |
| 05/22 | 1,623 | 1,638 | 1,596 | 1,620 | -1.82% | 456,300 | 1685億4934万 | +2.27% | 8.63 | 0.78 |
| 05/21 | 1,665 | 1,675 | 1,650 | 1,650 | -0.66% | 126,100 | 1716億7062万 | +4.9% | 8.79 | 0.8 |
| 05/20 | 1,638 | 1,666 | 1,635 | 1,661 | +1.03% | 242,500 | 1728億1510万 | +6.34% | 8.84 | 0.8 |
| 05/19 | 1,631 | 1,656 | 1,616 | 1,644 | -0.24% | 206,700 | 1710億4637万 | +6% | 8.75 | 0.79 |
| 05/16 | 1,638 | 1,653 | 1,606 | 1,648 | +0.55% | 277,900 | 1714億6254万 | +7.15% | 8.77 | 0.8 |
| 05/15 | 1,644 | 1,655 | 1,630 | 1,639 | -1.32% | 203,300 | 1705億2615万 | +7.33% | 8.73 | 0.79 |
| 05/14 | 1,672 | 1,678 | 1,642 | 1,661 | -0.66% | 202,600 | 1728億1510万 | +9.71% | 8.84 | 0.8 |
| 05/13 | 1,700 | 1,715 | 1,652 | 1,672 | -0.95% | 434,300 | 1739億5957万 | +11.02% | 8.9 | 0.81 |
| 05/12 | 1,652 | 1,698 | 1,640 | 1,688 | +1.87% | 433,300 | 1756億2425万 | +12.08% | 8.99 | 0.82 |
| 05/09 | 1,705 | 1,767 | 1,621 | 1,657 | -0.78% | 797,800 | 1723億9892万 | +9.88% | 8.82 | 0.8 |
| 05/08 | 1,637 | 1,686 | 1,632 | 1,670 | +2.9% | 283,300 | 1737億5148万 | +10.6% | 8.89 | 0.81 |
| 05/07 | 1,623 | 1,636 | 1,606 | 1,623 | 0% | 131,300 | 1688億6147万 | +7.27% | 8.64 | 0.78 |
| 05/02 | 1,634 | 1,644 | 1,609 | 1,623 | -0.12% | 126,800 | 1688億6147万 | +6.78% | 8.64 | 0.78 |
| 05/01 | 1,626 | 1,628 | 1,602 | 1,625 | -0.43% | 129,500 | 1690億6955万 | +6.28% | 8.65 | 0.79 |
| 04/30 | 1,635 | 1,650 | 1,613 | 1,632 | +0.31% | 254,000 | 1697億9785万 | +6.04% | 8.69 | 0.79 |
| 04/28 | 1,633 | 1,650 | 1,620 | 1,627 | +1.31% | 254,600 | 1692億7764万 | +5.04% | 8.66 | 0.79 |
| 04/25 | 1,550 | 1,609 | 1,550 | 1,606 | +3.81% | 269,800 | 1670億9274万 | +3.08% | 8.55 | 0.78 |
| 04/24 | 1,535 | 1,575 | 1,529 | 1,547 | +2.93% | 227,700 | 1609億5422万 | -1.4% | 8.24 | 0.75 |
| 04/23 | 1,522 | 1,523 | 1,489 | 1,503 | +1.76% | 468,400 | 1563億7633万 | -4.93% | 8 | 0.73 |
| 04/22 | 1,440 | 1,477 | 1,440 | 1,477 | +2.21% | 158,100 | 1536億7122万 | -7.28% | 7.86 | 0.71 |
| 04/21 | 1,453 | 1,462 | 1,431 | 1,445 | -0.89% | 298,800 | 1503億4185万 | -9.91% | 7.69 | 0.7 |
| 04/18 | 1,430 | 1,459 | 1,429 | 1,458 | +2.39% | 139,500 | 1516億9441万 | -9.78% | 7.76 | 0.7 |
| 04/17 | 1,399 | 1,424 | 1,387 | 1,424 | +1.64% | 174,000 | 1481億5695万 | -12.58% | 7.58 | 0.69 |
| 04/16 | 1,391 | 1,410 | 1,384 | 1,401 | +0.72% | 271,300 | 1457億6397万 | -14.68% | 7.46 | 0.68 |
| 04/15 | 1,385 | 1,405 | 1,380 | 1,391 | +2.35% | 148,400 | 1447億2354万 | -15.95% | 7.41 | 0.67 |
| 04/14 | 1,380 | 1,382 | 1,357 | 1,359 | -0.07% | 175,400 | 1413億9417万 | -18.53% | 7.24 | 0.66 |
| 04/11 | 1,351 | 1,360 | 1,305 | 1,360 | -3.2% | 243,900 | 1414億9821万 | -19.24% | 7.24 | 0.66 |
| 04/10 | 1,497 | 1,497 | 1,400 | 1,405 | +7.83% | 332,500 | 1461億8014万 | -17.21% | 7.48 | 0.68 |
| 04/09 | 1,325 | 1,331 | 1,287 | 1,303 | -5.37% | 175,500 | 1355億6777万 | -23.62% | 6.94 | 0.63 |
| 04/08 | 1,357 | 1,422 | 1,357 | 1,377 | +5.19% | 276,300 | 1432億6694万 | -19.9% | 7.33 | 0.67 |
| 04/07 | 1,180 | 1,343 | 1,180 | 1,309 | -11.55% | 429,400 | 1361億9203万 | -24.34% | 6.97 | 0.63 |
| 04/04 | 1,578 | 1,589 | 1,450 | 1,480 | -10.41% | 362,000 | 1539億8335万 | -15.09% | 7.88 | 0.72 |
| 04/03 | 1,650 | 1,659 | 1,640 | 1,652 | -4.89% | 278,700 | 1718億7871万 | -5.55% | 8.8 | 0.8 |
| 04/02 | 1,747 | 1,757 | 1,716 | 1,737 | +1.11% | 222,600 | 1807億2235万 | -0.52% | 9.25 | 0.84 |
| 04/01 | 1,753 | 1,766 | 1,718 | 1,718 | -1.26% | 146,100 | 1787億4554万 | -1.38% | 9.15 | 0.83 |
| 03/31 | 1,757 | 1,770 | 1,725 | 1,740 | -2.9% | 210,800 | 1810億3448万 | 0% | 6.59 | 0.84 |
| 03/28 | 1,783 | 1,815 | 1,780 | 1,792 | -3.14% | 248,800 | 1864億4470万 | +3.11% | 6.79 | 0.87 |
| 03/27 | 1,852 | 1,864 | 1,826 | 1,850 | -1.96% | 229,700 | 1924億7919万 | +6.69% | 7.01 | 0.89 |
| 03/26 | 1,888 | 1,901 | 1,874 | 1,887 | +1.18% | 233,200 | 1963億2877万 | +9.01% | 7.15 | 0.91 |
| 03/25 | 1,866 | 1,885 | 1,856 | 1,865 | -0.16% | 131,600 | 1940億3983万 | +8.05% | 7.06 | 0.9 |
| 03/24 | 1,876 | 1,883 | 1,859 | 1,868 | -0.43% | 134,200 | 1943億5196万 | +8.54% | 7.07 | 0.9 |
| 03/21 | 1,855 | 1,910 | 1,855 | 1,876 | +1.52% | 307,600 | 1951億8430万 | +9.39% | 7.1 | 0.91 |
| 03/19 | 1,812 | 1,850 | 1,812 | 1,848 | +2.27% | 166,700 | 1922億7110万 | +8.07% | 7 | 0.89 |
| 03/18 | 1,781 | 1,830 | 1,780 | 1,807 | +3.2% | 214,400 | 1880億535万 | +5.92% | 6.84 | 0.87 |
| 03/17 | 1,751 | 1,764 | 1,744 | 1,751 | 0% | 94,900 | 1821億7895万 | +2.7% | 6.63 | 0.85 |
| 03/14 | 1,745 | 1,759 | 1,736 | 1,751 | -1.07% | 189,100 | 1821億7895万 | +2.58% | 6.63 | 0.85 |
| 03/13 | 1,750 | 1,776 | 1,746 | 1,770 | +0.91% | 146,600 | 1841億5576万 | +3.57% | 6.7 | 0.86 |
| 03/12 | 1,714 | 1,769 | 1,714 | 1,754 | +2.33% | 280,800 | 1824億9108万 | +2.57% | 6.64 | 0.85 |
| 03/11 | 1,701 | 1,721 | 1,675 | 1,714 | -0.87% | 367,800 | 1783億2936万 | +0.29% | 6.49 | 0.83 |
| 03/10 | 1,780 | 1,809 | 1,711 | 1,729 | -2.1% | 361,200 | 1798億9001万 | +0.93% | 6.55 | 0.84 |
| 03/07 | 1,669 | 1,779 | 1,663 | 1,766 | +5.5% | 549,400 | 1837億3959万 | +2.91% | 6.69 | 0.85 |
| 03/06 | 1,660 | 1,703 | 1,660 | 1,674 | +2.64% | 372,800 | 1741億6765万 | -2.5% | 6.34 | 0.81 |
| 03/05 | 1,614 | 1,646 | 1,614 | 1,631 | +0.06% | 195,600 | 1696億9381万 | -4.79% | 6.18 | 0.79 |
| 03/04 | 1,635 | 1,657 | 1,608 | 1,630 | -1.15% | 217,800 | 1695億8977万 | -4.73% | 6.17 | 0.79 |
| 03/03 | 1,643 | 1,661 | 1,628 | 1,649 | +1.54% | 263,100 | 1715億6658万 | -3.51% | 6.24 | 0.8 |
| 02/28 | 1,625 | 1,649 | 1,609 | 1,624 | -0.67% | 257,600 | 1689億6551万 | -4.81% | 6.15 | 0.79 |
| 02/27 | 1,616 | 1,649 | 1,608 | 1,635 | +2.44% | 525,800 | 1701億998万 | -3.99% | 6.19 | 0.79 |
| 02/26 | 1,619 | 1,621 | 1,589 | 1,596 | -1.97% | 218,700 | 1660億5231万 | -6.12% | 6.04 | 0.77 |
| 02/25 | 1,651 | 1,656 | 1,627 | 1,628 | -1.99% | 180,000 | 1693億8168万 | -4.12% | 6.16 | 0.79 |
| 02/21 | 1,688 | 1,693 | 1,650 | 1,661 | -1.31% | 177,200 | 1728億1510万 | -1.95% | 6.29 | 0.8 |
| 02/20 | 1,727 | 1,729 | 1,681 | 1,683 | -1.87% | 202,300 | 1751億404万 | -0.41% | 6.37 | 0.81 |
| 02/19 | 1,754 | 1,756 | 1,715 | 1,715 | -2.28% | 114,000 | 1784億3341万 | +1.9% | 6.49 | 0.83 |
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 | 2,455 9/25 | 1,328 3/18 | 946,200 8/9 | - | - | +14.94% 9/25 | -18.46% 11/21 |
| 2009年 3月期 | 1,613 5/7 | 547 2/19 | 741,800 3/17 | - | - | +27.21% 3/24 | -29.26% 10/10 |
| 2010年 3月期 | 1,301 3/31 | 756 4/1 | 1,066,900 1/29 | 1353億5864万 | - | +19.06% 7/29 | -14.62% 10/5 |
| 2011年 3月期 | 1,340 4/6 | 821 3/15 | 995,100 8/19 | 1394億1628万 | 854億1848万 | +10.85% 12/7 | -22.18% 3/15 |
| 2012年 3月期 | 1,143 10/28 8/4 | 817 1/17 | 574,300 10/28 | 1189億2000万 | 850億231万 | +10.21% 2/23 | -11.84% 8/22 |
| 2013年 3月期 | 1,154 3/11 | 671 10/10 | 505,900 10/2 | 1200億6446万 | 698億1218万 | +14.67% 2/7 | -15.16% 10/3 |
| 2014年 3月期 | 1,170 5/8 | 798 6/7 | 692,900 5/24 | 1217億2914万 | 830億2551万 | +10.31% 1/20 | -17.95% 6/3 |
| 2015年 3月期 | 1,187 6/26 6/23 | 851 1/16 | 1,217,200 3/20 | 1234億9881万 | 885億4042万 | +12.01% 6/23 | -9.37% 5/8 |
| 2016年 3月期 | 1,168 4/16 | 863 1/21 | 1,015,300 4/24 | 1215億2199万 | 897億8894万 | +17.83% 2/1 | -10.91% 1/21 |
| 2017年 3月期 | 1,235 3/13 | 770 6/24 | 608,700 10/28 | 1284億9286万 | 801億1296万 | +11.35% 12/9 | -11.11% 6/24 |
| 2018年 3月期 | 1,321 1/10 | 1,001 3/26 | 743,700 10/30 | 1374億4054万 | 1041億4684万 | +10.58% 5/12 | -15.47% 2/14 |
| 2019年 3月期 | 1,283 5/15 | 829 12/26 12/25 | 348,000 11/5 | 1334億8692万 | 862億5148万 | +11.39% 1/25 | -18.77% 12/25 |
| 2020年 3月期 | 1,088 12/13 | 505 3/24 | 493,600 3/24 | 1131億9857万 | 525億4161万 | +15.44% 9/13 | -27.39% 3/23 |
| 2021年 3月期 | 754 3/29 | 477 8/3 | 866,000 2/2 | 784億4827万 | 496億2841万 | +15.81% 2/5 | -17.99% 8/3 |
| 2022年 3月期 | 828 8/2 | 540 3/8 | 664,200 7/26 | 861億4744万 | 561億8311万 | +10.48% 7/28 | -15.27% 11/9 |
| 2023年 3月期 | 719 2/21 2/20 他2件 | 533 5/19 | 1,396,900 2/1 | 748億677万 | 554億5481万 | +11.78% 2/1 | -9.34% 3/16 |
| 2024年 3月期 | 1,369 3/25 | 647 4/7 4/6 | 2,280,200 8/1 | 1424億3460万 | 673億1569万 | +16.96% 8/23 | -11.07% 10/4 |
| 2025年 3月期 | 1,910 3/21 | 1,159 8/5 | 1,857,500 1/29 | 1987億2175万 | 1205億8561万 | +15.28% 6/20 | -24.33% 4/7 |
| 最新 | 1,788 2025/7/15 | 140,300 | 1860億2853万 | +6.81% 1,674 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/27
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 60%（1.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/07/15 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
477円（2020/08/03） - 275%（3.75倍）
1,788円（7/15）