株価チャート
株価
5/23
- 前日 (5/22)
- 8,380
- 始値
- 8,386
- 高値
- 8,475
- 安値
- 8,386
- 終値 +0.41%
- 8,414
- 出来高 +29.07%
- 121,200
乖離率
- 株価(5日)
移動平均値 - -0.41%
8,449 - 株価(25日)
移動平均値 - +0.68%
8,357 - 出来高(5日)
移動平均値 - -4.52%
126,940
2024/12/20~2025/05/23
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 | ||||||||||
05/23 | 8,386 | 8,475 | 8,386 | 8,414 | +0.41% | 121,200 | 5469億1000万 | +0.68% | 13.11 | 0.94 |
05/22 | 8,440 | 8,440 | 8,364 | 8,380 | -0.93% | 93,900 | 5447億 | +0.55% | 13.06 | 0.94 |
05/21 | 8,538 | 8,584 | 8,445 | 8,459 | -0.32% | 109,600 | 5498億3500万 | +1.79% | 13.18 | 0.95 |
05/20 | 8,530 | 8,570 | 8,450 | 8,486 | -0.26% | 164,100 | 5515億9000万 | +2.51% | 13.22 | 0.95 |
05/19 | 8,525 | 8,550 | 8,464 | 8,508 | -0.2% | 145,900 | 5530億2000万 | +3.2% | 13.26 | 0.95 |
05/16 | 8,400 | 8,535 | 8,379 | 8,525 | +1.77% | 177,500 | 5541億2500万 | +4.04% | 13.28 | 0.95 |
05/15 | 8,402 | 8,470 | 8,351 | 8,377 | -1.39% | 137,800 | 5445億500万 | +2.87% | 13.05 | 0.94 |
05/14 | 8,464 | 8,500 | 8,406 | 8,495 | +0.2% | 167,700 | 5521億7500万 | +5.08% | 13.24 | 0.95 |
05/13 | 8,505 | 8,528 | 8,420 | 8,478 | 0% | 218,700 | 5510億7000万 | +5.38% | 13.21 | 0.95 |
05/12 | 8,432 | 8,482 | 8,373 | 8,478 | +0.02% | 138,700 | 5510億7000万 | +5.68% | 13.21 | 0.95 |
05/09 | 8,400 | 8,479 | 8,338 | 8,476 | +1.74% | 221,400 | 5509億4000万 | +5.88% | 13.21 | 0.95 |
05/08 | 8,301 | 8,374 | 8,260 | 8,331 | -0.41% | 150,100 | 5415億1500万 | +4.31% | 12.98 | 0.93 |
05/07 | 8,399 | 8,425 | 8,273 | 8,365 | -0.05% | 282,400 | 5437億2500万 | +4.96% | 13.03 | 0.94 |
05/02 | 8,342 | 8,406 | 8,256 | 8,369 | +0.83% | 307,500 | 5439億8500万 | +5.1% | 13.04 | 0.94 |
05/01 | 8,350 | 8,455 | 8,158 | 8,300 | -2.23% | 460,500 | 5395億 | +4.22% | 12.93 | 0.93 |
04/30 | 8,350 | 8,489 | 7,946 | 8,489 | +1.96% | 681,400 | 5517億8500万 | +6.53% | 13.23 | 0.95 |
04/28 | 8,320 | 8,360 | 8,288 | 8,326 | +0.7% | 206,400 | 5411億9000万 | +4.57% | 12.97 | 0.93 |
04/25 | 8,360 | 8,399 | 8,247 | 8,268 | -0.07% | 219,800 | 5374億2000万 | +3.87% | 12.88 | 0.92 |
04/24 | 8,271 | 8,340 | 8,236 | 8,274 | +0.46% | 245,000 | 5378億1000万 | +3.88% | 12.89 | 0.92 |
04/23 | 8,250 | 8,300 | 8,228 | 8,236 | +0.91% | 259,300 | 5353億4000万 | +3.38% | 12.83 | 0.92 |
04/22 | 8,146 | 8,190 | 8,092 | 8,162 | +0.27% | 214,900 | 5305億3000万 | +2.46% | 12.72 | 0.91 |
04/21 | 8,285 | 8,285 | 8,049 | 8,140 | -2.05% | 369,100 | 5291億 | +2.2% | 12.68 | 0.91 |
04/18 | 8,400 | 8,418 | 8,247 | 8,310 | -0.23% | 258,500 | 5401億5000万 | +4.37% | 12.95 | 0.93 |
04/17 | 8,096 | 8,349 | 8,096 | 8,329 | +4.69% | 385,400 | 5413億8500万 | +4.69% | 12.98 | 0.93 |
04/16 | 7,920 | 8,046 | 7,890 | 7,956 | +1.51% | 286,600 | 5171億4000万 | +0.1% | 12.4 | 0.89 |
04/15 | 7,877 | 7,898 | 7,810 | 7,838 | +0.73% | 189,900 | 5094億7000万 | -1.31% | 12.21 | 0.88 |
04/14 | 7,744 | 7,881 | 7,739 | 7,781 | +1.78% | 163,900 | 5057億6500万 | -2.03% | 12.12 | 0.87 |
04/11 | 7,410 | 7,696 | 7,385 | 7,645 | +0.09% | 202,500 | 4969億2500万 | -3.88% | 11.91 | 0.85 |
04/10 | 7,650 | 7,704 | 7,523 | 7,638 | +5.13% | 235,200 | 4964億7000万 | -4.19% | 11.9 | 0.85 |
04/09 | 7,100 | 7,393 | 6,989 | 7,265 | +0.28% | 323,200 | 4722億2500万 | -9.04% | 11.32 | 0.81 |
04/08 | 7,200 | 7,468 | 7,196 | 7,245 | +5% | 311,600 | 4709億2500万 | -9.61% | 11.29 | 0.81 |
04/07 | 6,823 | 7,130 | 6,772 | 6,900 | -8.28% | 348,000 | 4485億 | -14.24% | 10.75 | 0.77 |
04/04 | 7,700 | 7,762 | 7,389 | 7,523 | -4.78% | 254,900 | 4889億9500万 | -6.94% | 11.72 | 0.84 |
04/03 | 7,811 | 7,914 | 7,804 | 7,901 | -1.81% | 234,400 | 5135億6500万 | -2.47% | 12.31 | 0.88 |
04/02 | 8,070 | 8,100 | 7,989 | 8,047 | +0.07% | 186,500 | 5230億5500万 | -0.64% | 12.54 | 0.9 |
04/01 | 8,008 | 8,061 | 7,971 | 8,041 | +1.68% | 155,400 | 5226億6500万 | -0.64% | 12.53 | 0.9 |
03/31 | 7,906 | 7,947 | 7,792 | 7,908 | -3.33% | 287,100 | 5140億2000万 | -2.24% | 15.48 | 0.88 |
03/28 | 8,100 | 8,259 | 8,094 | 8,180 | -2.54% | 221,900 | 5317億 | +1.04% | 16.22 | 0.93 |
03/27 | 8,418 | 8,418 | 8,304 | 8,393 | -0.31% | 195,400 | 5455億4500万 | +3.66% | 16.65 | 0.95 |
03/26 | 8,450 | 8,496 | 8,414 | 8,419 | +1.09% | 242,500 | 5472億3500万 | +4.05% | 16.7 | 0.95 |
03/25 | 8,321 | 8,375 | 8,263 | 8,328 | +0.56% | 156,200 | 5413億2000万 | +3.09% | 16.52 | 0.94 |
03/24 | 8,410 | 8,410 | 8,273 | 8,282 | -1.26% | 187,300 | 5383億3000万 | +2.64% | 16.43 | 0.94 |
03/21 | 8,370 | 8,440 | 8,346 | 8,388 | +0.72% | 360,500 | 5452億2000万 | +4.04% | 16.64 | 0.95 |
03/19 | 8,208 | 8,339 | 8,208 | 8,328 | +1.62% | 171,900 | 5413億2000万 | +3.39% | 16.52 | 0.94 |
03/18 | 8,159 | 8,219 | 8,120 | 8,195 | +0.65% | 159,900 | 5326億7500万 | +2% | 16.25 | 0.93 |
03/17 | 8,080 | 8,170 | 8,078 | 8,142 | +1.02% | 175,300 | 5292億3000万 | +1.57% | 16.15 | 0.92 |
03/14 | 8,144 | 8,179 | 8,060 | 8,060 | -1.27% | 168,500 | 5239億 | +0.75% | 15.98 | 0.91 |
03/13 | 8,229 | 8,300 | 8,164 | 8,164 | +0.29% | 291,500 | 5306億6000万 | +2.28% | 16.19 | 0.92 |
03/12 | 7,883 | 8,176 | 7,883 | 8,140 | +4.41% | 454,300 | 5291億 | +2.36% | 16.14 | 0.92 |
03/11 | 7,724 | 7,826 | 7,703 | 7,796 | -0.56% | 292,800 | 5067億4000万 | -1.68% | 15.46 | 0.88 |
03/10 | 8,068 | 8,079 | 7,840 | 7,840 | -2.91% | 294,600 | 5096億 | -1.07% | 15.55 | 0.89 |
03/07 | 8,088 | 8,092 | 7,970 | 8,075 | -0.42% | 219,100 | 5248億7500万 | +2.1% | 16.01 | 0.91 |
03/06 | 8,099 | 8,135 | 8,057 | 8,109 | +1.26% | 261,700 | 5270億8500万 | +2.88% | 16.08 | 0.92 |
03/05 | 7,961 | 8,029 | 7,915 | 8,008 | +0.72% | 145,100 | 5205億2000万 | +2.01% | 15.88 | 0.91 |
03/04 | 8,002 | 8,005 | 7,860 | 7,951 | -1.07% | 197,200 | 5168億1500万 | +1.62% | 15.77 | 0.9 |
03/03 | 7,920 | 8,117 | 7,920 | 8,037 | +2.29% | 207,700 | 5224億500万 | +3.06% | 15.94 | 0.91 |
02/28 | 7,899 | 7,920 | 7,811 | 7,857 | -0.95% | 209,800 | 5107億500万 | +1.11% | 15.58 | 0.89 |
02/27 | 7,899 | 7,939 | 7,867 | 7,932 | +0.83% | 159,700 | 5155億8000万 | +2.32% | 15.73 | 0.9 |
02/26 | 7,856 | 7,867 | 7,766 | 7,867 | -0.35% | 163,400 | 5113億5500万 | +1.75% | 15.6 | 0.89 |
02/25 | 7,905 | 7,932 | 7,856 | 7,895 | -0.34% | 174,400 | 5131億7500万 | +2.33% | 15.66 | 0.89 |
02/21 | 8,005 | 8,039 | 7,921 | 7,922 | -2.23% | 179,300 | 5149億3000万 | +2.92% | 15.71 | 0.9 |
02/20 | 8,148 | 8,148 | 7,984 | 8,103 | -1.04% | 215,000 | 5266億9500万 | +5.59% | 16.07 | 0.92 |
02/19 | 8,241 | 8,331 | 8,188 | 8,188 | -0.64% | 178,600 | 5322億2000万 | +7.13% | 16.24 | 0.93 |
02/18 | 8,160 | 8,261 | 8,142 | 8,241 | +1.63% | 131,500 | 5356億6500万 | +8.35% | 16.34 | 0.93 |
02/17 | 8,161 | 8,174 | 8,091 | 8,109 | +0.16% | 128,600 | 5270億8500万 | +7.09% | 16.08 | 0.92 |
02/14 | 8,178 | 8,231 | 8,096 | 8,096 | -0.21% | 183,000 | 5262億4000万 | +7.33% | 16.06 | 0.92 |
02/13 | 8,100 | 8,144 | 8,019 | 8,113 | -1.13% | 211,800 | 5273億4500万 | +7.93% | 16.09 | 0.92 |
02/12 | 7,880 | 8,278 | 7,868 | 8,206 | +5.18% | 706,900 | 5333億9000万 | +9.54% | 16.27 | 0.93 |
02/10 | 7,790 | 7,808 | 7,720 | 7,802 | +0.74% | 236,700 | 5071億3000万 | +4.58% | 15.47 | 0.88 |
02/07 | 7,733 | 7,786 | 7,695 | 7,745 | +0.16% | 207,000 | 5034億2500万 | +4.03% | 15.36 | 0.88 |
02/06 | 7,675 | 7,768 | 7,636 | 7,733 | +1.43% | 254,800 | 5026億4500万 | +4.05% | 15.34 | 0.88 |
02/05 | 7,498 | 7,657 | 7,494 | 7,624 | +2.86% | 270,900 | 4955億6000万 | +2.78% | 15.12 | 0.86 |
02/04 | 7,700 | 7,709 | 7,412 | 7,412 | -2.05% | 288,100 | 4817億8000万 | +0.07% | 14.7 | 0.84 |
02/03 | 7,635 | 7,730 | 7,512 | 7,567 | -1.73% | 486,100 | 4918億5500万 | +2.2% | 15.01 | 0.86 |
01/31 | 7,391 | 7,749 | 7,285 | 7,700 | +3.62% | 616,600 | 5005億 | +4.14% | 15.27 | 0.87 |
01/30 | 7,400 | 7,470 | 7,391 | 7,431 | +0.55% | 294,800 | 4830億1500万 | +0.73% | 14.74 | 0.84 |
01/29 | 7,329 | 7,399 | 7,321 | 7,390 | +1.04% | 187,500 | 4803億5000万 | +0.23% | 14.66 | 0.84 |
01/28 | 7,320 | 7,384 | 7,311 | 7,314 | -0.79% | 226,300 | 4754億1000万 | -0.75% | 14.51 | 0.83 |
01/27 | 7,398 | 7,415 | 7,334 | 7,372 | +0.9% | 278,300 | 4791億8000万 | -0.01% | 14.62 | 0.83 |
01/24 | 7,302 | 7,358 | 7,280 | 7,306 | -0.56% | 263,400 | 4748億9000万 | -0.98% | 14.49 | 0.83 |
01/23 | 7,395 | 7,395 | 7,309 | 7,347 | -0.65% | 193,300 | 4775億5500万 | -0.53% | 14.57 | 0.83 |
01/22 | 7,393 | 7,416 | 7,354 | 7,395 | -0.47% | 172,100 | 4806億7500万 | +0.01% | 14.67 | 0.84 |
01/21 | 7,500 | 7,519 | 7,388 | 7,430 | -0.08% | 220,600 | 4829億5000万 | +0.41% | 14.74 | 0.84 |
01/20 | 7,436 | 7,475 | 7,397 | 7,436 | 0% | 141,200 | 4833億4000万 | +0.42% | 14.75 | 0.84 |
01/17 | 7,349 | 7,482 | 7,335 | 7,436 | +1.18% | 164,900 | 4833億4000万 | +0.39% | 14.75 | 0.84 |
01/16 | 7,325 | 7,395 | 7,313 | 7,349 | +0.33% | 181,300 | 4776億8500万 | -0.84% | 14.57 | 0.83 |
01/15 | 7,301 | 7,368 | 7,287 | 7,325 | +0.71% | 190,100 | 4761億2500万 | -1.31% | 14.53 | 0.83 |
01/14 | 7,363 | 7,380 | 7,265 | 7,273 | -1.62% | 206,500 | 4727億4500万 | -2.18% | 14.42 | 0.82 |
01/10 | 7,396 | 7,494 | 7,385 | 7,393 | +0.24% | 103,600 | 4805億4500万 | -0.81% | 14.66 | 0.84 |
01/09 | 7,428 | 7,428 | 7,334 | 7,375 | -1.17% | 121,200 | 4793億7500万 | -1.23% | 14.63 | 0.84 |
01/08 | 7,441 | 7,476 | 7,396 | 7,462 | +0.24% | 146,700 | 4850億3000万 | -0.24% | 14.8 | 0.84 |
01/07 | 7,480 | 7,510 | 7,415 | 7,444 | +0.16% | 151,400 | 4838億6000万 | -0.61% | 14.76 | 0.84 |
01/06 | 7,421 | 7,462 | 7,367 | 7,432 | +0.11% | 156,400 | 4830億8000万 | -0.84% | 14.74 | 0.84 |
2024 | ||||||||||
12/30 | 7,440 | 7,490 | 7,389 | 7,424 | -0.16% | 120,200 | 4825億6000万 | -1.17% | 14.86 | 0.92 |
12/27 | 7,400 | 7,436 | 7,363 | 7,436 | +0.72% | 95,900 | 4833億4000万 | -1.33% | 14.88 | 0.92 |
12/26 | 7,352 | 7,383 | 7,320 | 7,383 | +0.44% | 90,400 | 4798億9500万 | -2.37% | 14.78 | 0.92 |
12/25 | 7,330 | 7,351 | 7,278 | 7,351 | +0.19% | 59,800 | 4778億1500万 | -3.09% | 14.71 | 0.91 |
12/24 | 7,315 | 7,363 | 7,299 | 7,337 | +0.51% | 61,500 | 4769億500万 | -3.66% | 14.68 | 0.91 |
12/23 | 7,261 | 7,318 | 7,220 | 7,300 | +0.07% | 119,700 | 4745億 | -4.53% | 14.61 | 0.91 |
12/20 | 7,318 | 7,363 | 7,288 | 7,295 | -0.31% | 97,700 | 4741億7500万 | -5% | 14.6 | 0.91 |
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 | 5,930 7/24 | 3,280 1/22 | 1,722,800 11/30 | - | - | +20.1% 5/14 | -23.33% 1/22 |
2009年 3月期 | 5,940 5/20 | 1,697 10/28 | 1,642,200 3/12 | - | - | +29.87% 12/11 | -39.65% 10/27 |
2010年 3月期 | 3,380 1/13 | 2,135 4/1 | 891,900 10/16 | - | - | +14.29% 10/21 | -10.75% 5/7 |
2011年 3月期 | 3,390 4/2 | 1,831 8/25 | 717,800 12/7 | 2439億4440万 | 1317億5876万 | +13.04% 11/22 | -19.05% 3/15 |
2012年 3月期 | 2,905 5/2 | 1,779 8/23 | 643,800 5/2 | 2090億4380万 | 1280億1684万 | +10.75% 10/11 | -16.72% 8/9 |
2013年 3月期 | 2,785 3/29 | 2,002 6/4 | 814,400 5/1 | 2004億860万 | 1440億6392万 | +18.96% 5/1 | -8.64% 10/11 |
2014年 3月期 | 3,820 10/21 | 2,505 4/2 | 487,000 2/5 | 2748億8720万 | 1802億5980万 | +15.41% 5/10 | -14.94% 2/4 |
2015年 3月期 | 3,760 9/25 | 2,730 5/21 | 489,400 4/30 | 2622億6000万 | 1904億1750万 | +11% 8/1 | -10.8% 2/3 |
2016年 3月期 | 3,420 11/11 | 2,214 2/17 | 3,331,500 5/29 | 2314億3140万 | 1498億2138万 | +18.1% 10/30 | -18.33% 2/12 |
2017年 3月期 | 3,510 2/15 | 2,164 7/6 | 1,569,800 4/7 | 2375億2170万 | 1464億3788万 | +18.45% 7/29 | -11.04% 6/24 |
2018年 3月期 | 3,620 1/12 | 2,650 6/16 | 625,300 6/16 | 2449億6540万 | 1793億2550万 | +18.47% 5/8 | -10% 2/14 |
2019年 3月期 | 3,850 5/9 | 2,353 12/25 | 640,700 5/2 | 2605億2950万 | 1592億2751万 | +16.99% 5/9 | -15.42% 12/25 |
2020年 3月期 | 3,255 7/2 | 1,657 3/23 | 631,400 8/22 | 2202億6585万 | 1121億2919万 | +9.6% 4/17 | -23.49% 3/19 |
2021年 3月期 | 3,300 3/31 | 1,764 4/6 | 645,300 8/3 | 2233億1100万 | 1193億6988万 | +15.67% 8/12 | -7.03% 7/10 |
2022年 3月期 | 4,305 9/1 | 3,115 4/28 | 638,800 10/28 | 2913億1935万 | 2107億9205万 | +15.03% 5/6 | -12.46% 10/5 |
2023年 3月期 | 5,810 3/9 | 3,380 4/7 | 901,600 1/31 | 3776億5000万 | 2197億 | +11.1% 1/25 | -7.06% 9/16 |
2024年 3月期 | 8,967 3/27 | 5,150 4/6 | 679,800 5/31 | 5828億5500万 | 3347億5000万 | +11.48% 8/1 | -7.63% 10/4 |
2025年 3月期 | 8,823 5/20 | 6,139 8/5 | 706,900 2/12 | 5734億9500万 | 3990億3500万 | +13.41% 11/7 | -21.03% 8/5 |
最新 | 8,414 2025/5/23 | 121,200 | 5469億1000万 | +0.68% 8,357 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%(0.87倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 84%(1.84倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- -41%(0.59倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 52%(1.52倍)
- 2007/12/28 vs 2006/12/29
- 53%(1.53倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/12/30 vs 2023/12/29
- 0%(1倍)
- 2025/05/23 vs 2024/12/30
- 13%(1.13倍)
- 過去安値
321円(2000/03/16) - 2521%(26.21倍)
8,414円(5/23)