株価チャート
株価
5/15
- 前日 (5/14)
- 5,720
- 始値
- 5,660
- 高値
- 5,730
- 安値
- 5,640
- 終値 -1.05%
- 5,660
- 出来高 -30.9%
- 49,200
乖離率
- 株価(5日)
移動平均値 - -0.56%
5,692 - 株価(25日)
移動平均値 - +0.91%
5,609 - 出来高(5日)
移動平均値 - -44.44%
88,560
2024/12/12~2025/05/15
- 20
- 50
- 100
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 | ||||||||||
05/15 | 5,660 | 5,730 | 5,640 | 5,660 | -1.05% | 49,200 | 530億762万 | +0.91% | 5.82 | 0.82 |
05/14 | 5,720 | 5,750 | 5,600 | 5,720 | -0.17% | 71,200 | 535億6954万 | +2.53% | 5.89 | 0.83 |
05/13 | 5,660 | 5,750 | 5,640 | 5,730 | +1.42% | 68,100 | 536億6319万 | +3.06% | 5.9 | 0.83 |
05/12 | 5,680 | 5,700 | 5,570 | 5,650 | -0.88% | 98,000 | 529億1397万 | +1.77% | 5.81 | 0.82 |
05/09 | 5,740 | 5,780 | 5,660 | 5,700 | -0.87% | 156,300 | 533億8223万 | +2.65% | 5.86 | 0.83 |
05/08 | 5,840 | 6,060 | 5,700 | 5,750 | -2.21% | 223,100 | 538億5050万 | +3.55% | 5.92 | 0.84 |
05/07 | 5,490 | 5,930 | 5,480 | 5,880 | +7.69% | 501,700 | 550億6799万 | +5.89% | 6.05 | 0.86 |
05/02 | 5,500 | 5,530 | 5,440 | 5,460 | 0% | 60,400 | 511億3456万 | -1.8% | 5.62 | 0.8 |
05/01 | 5,510 | 5,520 | 5,430 | 5,460 | -1.62% | 77,300 | 511億3456万 | -2.22% | 5.62 | 0.8 |
04/30 | 5,610 | 5,610 | 5,490 | 5,550 | -1.25% | 79,800 | 519億7744万 | -1.05% | 5.71 | 0.81 |
04/28 | 5,670 | 5,700 | 5,620 | 5,620 | -0.18% | 33,500 | 526億3301万 | -0.16% | 5.78 | 0.82 |
04/25 | 5,580 | 5,660 | 5,580 | 5,630 | +0.9% | 53,600 | 527億2666万 | -0.32% | 5.79 | 0.82 |
04/24 | 5,660 | 5,660 | 5,580 | 5,580 | -1.06% | 57,500 | 522億5840万 | -1.59% | 5.74 | 0.81 |
04/23 | 5,700 | 5,710 | 5,620 | 5,640 | -0.18% | 49,500 | 528億2032万 | -1.04% | 5.8 | 0.82 |
04/22 | 5,610 | 5,720 | 5,600 | 5,650 | -0.18% | 45,900 | 529億1397万 | -1.28% | 5.81 | 0.82 |
04/21 | 5,720 | 5,750 | 5,650 | 5,660 | -1.57% | 39,600 | 530億762万 | -1.46% | 5.82 | 0.82 |
04/18 | 5,610 | 5,760 | 5,610 | 5,750 | +3.42% | 48,100 | 538億5050万 | -0.21% | 5.92 | 0.84 |
04/17 | 5,560 | 5,590 | 5,550 | 5,560 | -0.36% | 30,700 | 520億7109万 | -3.77% | 5.72 | 0.81 |
04/16 | 5,570 | 5,610 | 5,550 | 5,580 | +0.9% | 29,000 | 522億5840万 | -3.84% | 5.74 | 0.81 |
04/15 | 5,550 | 5,570 | 5,520 | 5,530 | -0.36% | 35,400 | 517億9013万 | -5.08% | 5.69 | 0.81 |
04/14 | 5,550 | 5,610 | 5,520 | 5,550 | 0% | 62,700 | 519億7744万 | -5.1% | 5.71 | 0.81 |
04/11 | 5,500 | 5,590 | 5,380 | 5,550 | -0.72% | 98,800 | 519億7744万 | -5.53% | 5.71 | 0.81 |
04/10 | 5,690 | 5,690 | 5,540 | 5,590 | +4.88% | 98,000 | 523億5205万 | -5.29% | 5.75 | 0.81 |
04/09 | 5,340 | 5,390 | 5,230 | 5,330 | -2.02% | 182,300 | 499億1707万 | -10% | 5.48 | 0.78 |
04/08 | 5,230 | 5,500 | 5,230 | 5,440 | +10.57% | 138,000 | 509億4725万 | -8.57% | 5.6 | 0.79 |
04/07 | 4,695 | 5,060 | 4,695 | 4,920 | -6.11% | 208,000 | 460億7730万 | -17.62% | 5.06 | 0.72 |
04/04 | 5,340 | 5,370 | 5,090 | 5,240 | -5.42% | 193,500 | 490億7419万 | -12.83% | 5.39 | 0.76 |
04/03 | 5,510 | 5,610 | 5,470 | 5,540 | -2.12% | 131,400 | 518億8378万 | -8.19% | 5.7 | 0.81 |
04/02 | 5,770 | 5,770 | 5,620 | 5,660 | -0.88% | 72,600 | 530億762万 | -6.34% | 5.82 | 0.82 |
04/01 | 5,800 | 5,850 | 5,710 | 5,710 | -0.7% | 61,300 | 534億7589万 | -5.57% | 5.88 | 0.83 |
03/31 | 5,900 | 5,910 | 5,730 | 5,750 | -4.8% | 146,200 | 538億5050万 | -4.9% | 4.61 | 0.84 |
03/28 | 5,760 | 6,070 | 5,760 | 6,040 | -0.66% | 204,000 | 565億6644万 | -0.12% | 4.84 | 0.88 |
03/27 | 6,070 | 6,080 | 6,020 | 6,080 | 0% | 195,700 | 569億4105万 | +0.63% | 4.87 | 0.89 |
03/26 | 6,100 | 6,100 | 6,040 | 6,080 | +0.5% | 129,700 | 569億4105万 | +0.71% | 4.87 | 0.89 |
03/25 | 6,080 | 6,100 | 6,030 | 6,050 | -0.49% | 130,300 | 566億6009万 | +0.3% | 4.85 | 0.88 |
03/24 | 6,200 | 6,200 | 6,080 | 6,080 | -1.78% | 157,000 | 569億4105万 | +0.9% | 4.87 | 0.89 |
03/21 | 6,250 | 6,320 | 6,190 | 6,190 | -1.9% | 156,000 | 579億7123万 | +2.82% | 4.96 | 0.9 |
03/19 | 6,240 | 6,330 | 6,220 | 6,310 | +1.28% | 107,400 | 590億9507万 | +5.03% | 5.05 | 0.92 |
03/18 | 6,190 | 6,250 | 6,150 | 6,230 | +0.81% | 88,000 | 583億4585万 | +3.95% | 4.99 | 0.91 |
03/17 | 6,130 | 6,220 | 6,130 | 6,180 | +1.15% | 97,700 | 578億7758万 | +3.33% | 4.95 | 0.9 |
03/14 | 6,130 | 6,150 | 6,090 | 6,110 | -0.65% | 70,600 | 572億2201万 | +2.35% | 4.89 | 0.89 |
03/13 | 6,250 | 6,320 | 6,130 | 6,150 | -0.49% | 133,000 | 575億9662万 | +3.14% | 4.93 | 0.9 |
03/12 | 6,200 | 6,200 | 6,130 | 6,180 | +0.16% | 57,800 | 578億7758万 | +3.83% | 4.95 | 0.9 |
03/11 | 6,000 | 6,180 | 6,000 | 6,170 | +1.48% | 123,000 | 577億8393万 | +3.85% | 4.94 | 0.9 |
03/10 | 6,210 | 6,220 | 6,070 | 6,080 | -2.09% | 94,500 | 569億4105万 | +2.48% | 4.87 | 0.89 |
03/07 | 6,220 | 6,290 | 6,140 | 6,210 | -0.16% | 139,600 | 581億5854万 | +4.63% | 4.97 | 0.9 |
03/06 | 6,180 | 6,290 | 6,170 | 6,220 | +1.97% | 115,200 | 582億5219万 | +4.89% | 4.98 | 0.91 |
03/05 | 6,020 | 6,130 | 6,000 | 6,100 | +1.16% | 106,100 | 571億2836万 | +2.97% | 4.89 | 0.89 |
03/04 | 5,960 | 6,030 | 5,930 | 6,030 | +0.5% | 75,600 | 564億7278万 | +1.84% | 4.83 | 0.88 |
03/03 | 6,010 | 6,050 | 5,970 | 6,000 | +2.04% | 130,800 | 561億9183万 | +1.33% | 4.81 | 0.87 |
02/28 | 5,790 | 5,900 | 5,780 | 5,880 | +1.03% | 93,500 | 550億6799万 | -0.68% | 4.71 | 0.86 |
02/27 | 5,750 | 5,830 | 5,740 | 5,820 | +1.04% | 61,100 | 545億607万 | -1.79% | 4.66 | 0.85 |
02/26 | 5,750 | 5,770 | 5,690 | 5,760 | 0% | 63,900 | 539億4415万 | -2.96% | 4.61 | 0.84 |
02/25 | 5,650 | 5,780 | 5,610 | 5,760 | +1.23% | 109,500 | 539億4415万 | -3.19% | 4.61 | 0.84 |
02/21 | 5,750 | 5,770 | 5,690 | 5,690 | -1.56% | 118,100 | 532億8858万 | -4.56% | 4.56 | 0.83 |
02/20 | 5,910 | 5,920 | 5,780 | 5,780 | -2.03% | 162,800 | 541億3146万 | -3.34% | 4.63 | 0.84 |
02/19 | 5,970 | 5,990 | 5,900 | 5,900 | -1.17% | 92,500 | 552億5529万 | -1.63% | 4.73 | 0.86 |
02/18 | 5,990 | 6,000 | 5,930 | 5,970 | +0.17% | 62,500 | 559億1087万 | -0.75% | 4.78 | 0.87 |
02/17 | 5,930 | 6,000 | 5,930 | 5,960 | +1.02% | 69,000 | 558億1721万 | -1.19% | 4.77 | 0.87 |
02/14 | 5,950 | 5,960 | 5,900 | 5,900 | -0.51% | 66,800 | 552億5529万 | -2.51% | 4.73 | 0.86 |
02/13 | 5,900 | 5,950 | 5,870 | 5,930 | +0.68% | 62,200 | 555億3625万 | -2.45% | 4.75 | 0.86 |
02/12 | 5,930 | 5,950 | 5,870 | 5,890 | -0.67% | 96,500 | 551億6164万 | -3.54% | 4.72 | 0.86 |
02/10 | 5,900 | 5,930 | 5,850 | 5,930 | +0.17% | 76,500 | 555億3625万 | -3.33% | 4.75 | 0.86 |
02/07 | 5,880 | 5,930 | 5,850 | 5,920 | +0.34% | 96,900 | 554億4260万 | -3.96% | 4.74 | 0.86 |
02/06 | 5,950 | 5,980 | 5,880 | 5,900 | -0.67% | 84,000 | 552億5529万 | -4.78% | 4.73 | 0.86 |
02/05 | 5,880 | 5,950 | 5,860 | 5,940 | +1.02% | 131,200 | 556億2991万 | -4.62% | 4.76 | 0.87 |
02/04 | 5,880 | 5,980 | 5,770 | 5,880 | -0.51% | 243,200 | 550億6799万 | -6.04% | 4.71 | 0.86 |
02/03 | 5,940 | 6,010 | 5,890 | 5,910 | -0.84% | 298,900 | 553億4895万 | -5.95% | 4.73 | 0.86 |
01/31 | 6,210 | 6,250 | 5,880 | 5,960 | -2.77% | 409,900 | 558億1721万 | -5.53% | 4.77 | 0.87 |
01/30 | 6,120 | 6,170 | 6,080 | 6,130 | +0.49% | 143,500 | 574億931万 | -3.13% | 4.91 | 0.89 |
01/29 | 6,040 | 6,120 | 6,020 | 6,100 | +0.66% | 106,600 | 571億2836万 | -3.77% | 4.89 | 0.89 |
01/28 | 6,050 | 6,120 | 6,020 | 6,060 | +0.5% | 109,400 | 567億5374万 | -4.54% | 4.85 | 0.88 |
01/27 | 6,120 | 6,150 | 6,030 | 6,030 | +0.17% | 89,800 | 564億7278万 | -5.19% | 4.83 | 0.88 |
01/24 | 6,020 | 6,040 | 5,980 | 6,020 | +0.67% | 64,200 | 563億7913万 | -5.6% | 4.82 | 0.88 |
01/23 | 6,050 | 6,050 | 5,960 | 5,980 | -0.66% | 78,100 | 560億452万 | -6.45% | 4.79 | 0.87 |
01/22 | 6,070 | 6,090 | 5,980 | 6,020 | -0.82% | 95,400 | 563億7913万 | -6.08% | 4.82 | 0.88 |
01/21 | 6,120 | 6,140 | 6,040 | 6,070 | -0.65% | 64,100 | 568億4740万 | -5.51% | 4.86 | 0.88 |
01/20 | 6,090 | 6,230 | 6,090 | 6,110 | +0.49% | 76,800 | 572億2201万 | -5.04% | 4.89 | 0.89 |
01/17 | 6,090 | 6,090 | 5,970 | 6,080 | -0.82% | 106,200 | 569億4105万 | -5.65% | 4.87 | 0.89 |
01/16 | 6,220 | 6,220 | 6,110 | 6,130 | -1.61% | 81,600 | 574億931万 | -4.98% | 4.91 | 0.89 |
01/15 | 6,320 | 6,350 | 6,210 | 6,230 | -1.42% | 64,700 | 583億4585万 | -3.56% | 4.99 | 0.91 |
01/14 | 6,390 | 6,430 | 6,280 | 6,320 | -1.25% | 75,100 | 591億8872万 | -2.33% | 5.06 | 0.92 |
01/10 | 6,450 | 6,470 | 6,360 | 6,400 | -0.93% | 61,900 | 599億3795万 | -1.22% | 5.13 | 0.93 |
01/09 | 6,590 | 6,600 | 6,450 | 6,460 | -1.67% | 73,900 | 604億9987万 | -0.28% | 5.18 | 0.94 |
01/08 | 6,630 | 6,710 | 6,530 | 6,570 | -0.45% | 85,700 | 615億3005万 | +1.48% | 5.26 | 0.96 |
01/07 | 6,670 | 6,690 | 6,600 | 6,600 | +0.15% | 60,000 | 618億1101万 | +2.07% | 5.29 | 0.96 |
01/06 | 6,700 | 6,700 | 6,580 | 6,590 | -1.64% | 87,600 | 617億1735万 | +2.06% | 5.28 | 0.96 |
2024 | ||||||||||
12/30 | 6,700 | 6,720 | 6,650 | 6,700 | 0% | 74,100 | 627億4754万 | +3.8% | 5.42 | 1.04 |
12/27 | 6,670 | 6,710 | 6,560 | 6,700 | -0.15% | 98,400 | 627億4754万 | +3.94% | 5.42 | 1.04 |
12/26 | 6,710 | 6,750 | 6,610 | 6,710 | +0.45% | 87,300 | 628億4119万 | +4.16% | 5.42 | 1.04 |
12/25 | 6,620 | 6,720 | 6,600 | 6,680 | +1.98% | 110,200 | 625億6023万 | +3.87% | 5.4 | 1.03 |
12/24 | 6,520 | 6,610 | 6,500 | 6,550 | +0.46% | 84,500 | 613億4274万 | +1.99% | 5.29 | 1.01 |
12/23 | 6,440 | 6,530 | 6,430 | 6,520 | +1.24% | 67,500 | 610億6178万 | +1.57% | 5.27 | 1.01 |
12/20 | 6,410 | 6,490 | 6,410 | 6,440 | +0.63% | 35,000 | 603億1256万 | +0.41% | 5.21 | 1 |
12/19 | 6,280 | 6,420 | 6,250 | 6,400 | +1.27% | 40,300 | 599億3795万 | -0.25% | 5.17 | 0.99 |
12/18 | 6,390 | 6,420 | 6,310 | 6,320 | -0.63% | 61,800 | 591億8872万 | -1.56% | 5.11 | 0.98 |
12/17 | 6,480 | 6,480 | 6,360 | 6,360 | -1.7% | 48,200 | 595億6333万 | -1.09% | 5.14 | 0.98 |
12/16 | 6,420 | 6,560 | 6,420 | 6,470 | +1.41% | 53,900 | 605億9352万 | +0.53% | 5.23 | 1 |
12/13 | 6,380 | 6,460 | 6,360 | 6,380 | -0.93% | 51,600 | 597億5064万 | -0.84% | 5.16 | 0.99 |
12/12 | 6,410 | 6,500 | 6,380 | 6,440 | +1.1% | 62,200 | 603億1256万 | -0.05% | 5.21 | 1 |
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 | 4,700 940 5/10 | 1,360 272 1/22 | 519,400 2,597,000 8/9 | - | - | +24.85% 2/19 | -32.33% 8/10 |
2009年 3月期 | 2,470 494 5/15 | 665 133 10/28 | 465,800 2,329,000 3/19 | - | - | +37.85% 11/5 | -31.46% 10/27 |
2010年 3月期 | 1,960 392 6/10 392 6/2 | 1,210 242 11/30 | 156,200 781,000 4/22 | - | - | +20.03% 5/29 | -12.98% 11/27 |
2011年 3月期 | 1,490 298 4/14 298 4/12 | 795 159 11/2 | 216,400 1,082,000 7/7 | 139億5430万 | 74億4541万 | +21.11% 12/15 | -26.43% 3/15 |
2012年 3月期 | 1,730 346 1/31 | 970 194 10/5 | 294,400 1,472,000 1/31 | 162億197万 | 90億8434万 | +37% 1/31 | -13.27% 5/2 |
2013年 3月期 | 2,170 434 2/5 | 1,065 213 5/15 | 162,200 811,000 2/4 | 203億2271万 | 99億7405万 | +18.44% 2/4 | -17.3% 5/15 |
2014年 3月期 | 2,440 488 10/21 | 1,565 313 4/2 | 199,000 995,000 5/7 | 228億5134万 | 146億5670万 | +19.4% 9/24 | -12.51% 12/16 |
2015年 3月期 | 3,130 626 1/28 | 1,870 374 5/7 | 147,400 737,000 3/30 | 293億1340万 | 175億1312万 | +12.61% 6/9 | -10.34% 10/17 |
2016年 3月期 | 3,240 648 6/24 | 1,715 343 2/12 | 214,800 1,074,000 6/15 1,074,000 5/7 | 303億4359万 | 160億6149万 | +12.08% 6/19 | -23.03% 2/12 |
2017年 3月期 | 2,475 495 1/5 | 1,610 322 5/23 322 5/20 他4件 | 164,600 823,000 6/22 | 231億7913万 | 150億7814万 | +19.81% 6/23 | -10.27% 4/11 |
2018年 3月期 | 2,450 490 8/9 490 7/31 | 1,513 3/26 | 167,200 836,000 7/6 | 229億4499万 | 141億6970万 | +14.4% 5/8 | -15.71% 2/6 |
2019年 3月期 | 1,922 5/7 | 1,003 12/26 | 179,300 9/21 | 180億11万 | 93億9340万 | +11.62% 7/31 | -21.95% 12/25 |
2020年 3月期 | 1,644 11/6 | 900 3/13 | 123,400 5/7 | 153億9656万 | 84億2877万 | +14.87% 10/28 | -28.89% 3/13 |
2021年 3月期 | 2,347 12/2 | 1,005 4/22 | 247,600 3/31 | 219億8037万 | 94億1213万 | +18.97% 6/25 | -10.15% 5/7 |
2022年 3月期 | 2,007 4/8 4/7 | 1,231 12/1 | 492,200 5/6 | 187億9616万 | 115億2869万 | +7.88% 9/13 | -13.97% 5/13 |
2023年 3月期 | 1,949 3/6 3/3 | 1,151 5/19 | 194,100 3/9 | 182億5297万 | 107億7946万 | +43.03% 5/9 | -8.98% 3/20 |
2024年 3月期 | 5,950 3/8 | 1,666 4/7 4/6 | 1,716,100 5/9 | 557億2356万 | 156億259万 | +37.96% 5/10 | -12.34% 10/4 |
2025年 3月期 | 6,780 11/8 | 3,945 8/5 | 780,800 5/7 | 634億9676万 | 369億4612万 | +23.62% 11/7 | -18.69% 8/5 |
最新 | 5,660 2025/5/15 | 49,200 | 530億762万 | +0.91% 5,609 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- -20%(0.8倍)
- 1987/12/28 vs 1986/12/27
- 365%(4.65倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 87%(1.87倍)
- 1990/12/28 vs 1989/12/29
- 15%(1.15倍)
- 1991/12/30 vs 1990/12/28
- -38%(0.62倍)
- 1992/12/30 vs 1991/12/30
- 18%(1.18倍)
- 1993/12/30 vs 1992/12/30
- -45%(0.55倍)
- 1994/12/30 vs 1993/12/30
- 21%(1.21倍)
- 1995/12/29 vs 1994/12/30
- -43%(0.57倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -85%(0.15倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- 0%(1倍)
- 2000/12/29 vs 1999/12/30
- -17%(0.83倍)
- 2001/12/28 vs 2000/12/29
- 144%(2.44倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 110%(2.1倍)
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 89%(1.89倍)
- 2006/12/29 vs 2005/12/30
- 34%(1.34倍)
- 2007/12/28 vs 2006/12/29
- -60%(0.4倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 47%(1.47倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- -35%(0.65倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 190%(2.9倍)
- 2024/12/30 vs 2023/12/29
- 62%(1.62倍)
- 2025/05/15 vs 2024/12/30
- -16%(0.84倍)
- 過去安値
250円(2001/01/25) - 2164%(22.64倍)
5,660円(5/15)