株価チャート
株価
5/15
- 前日 (5/14)
- 2,098
- 始値
- 2,073
- 高値
- 2,166
- 安値
- 2,067
- 終値 +0.91%
- 2,117
- 出来高 -33.22%
- 164,000
乖離率
- 株価(5日)
移動平均値 - -0.7%
2,132 - 株価(25日)
移動平均値 - +3.37%
2,048 - 出来高(5日)
移動平均値 - -14.48%
191,760
2024/12/12~2025/05/15
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 | ||||||||||
05/15 | 2,073 | 2,166 | 2,067 | 2,117 | +0.91% | 164,000 | 771億5526万 | +3.37% | 14.98 | 0.57 |
05/14 | 2,085 | 2,136 | 2,034 | 2,098 | -2.42% | 245,600 | 764億6280万 | +3.2% | 14.85 | 0.57 |
05/13 | 2,193 | 2,193 | 2,135 | 2,150 | -0.83% | 116,400 | 783億5797万 | +6.23% | 15.22 | 0.58 |
05/12 | 2,127 | 2,174 | 2,126 | 2,168 | +1.93% | 105,800 | 790億1399万 | +7.33% | 15.34 | 0.59 |
05/09 | 2,110 | 2,164 | 2,100 | 2,127 | +1.29% | 327,000 | 775億1972万 | +5.45% | 15.05 | 0.58 |
05/08 | 2,080 | 2,103 | 2,063 | 2,100 | +0.62% | 159,400 | 765億3569万 | +4.17% | 14.86 | 0.57 |
05/07 | 2,070 | 2,113 | 2,065 | 2,087 | +1.21% | 246,200 | 760億6190万 | +3.52% | 14.77 | 0.56 |
05/02 | 2,098 | 2,128 | 2,059 | 2,062 | -0.67% | 145,100 | 751億5076万 | +2.18% | 14.59 | 0.56 |
05/01 | 2,103 | 2,110 | 2,069 | 2,076 | -1.28% | 129,400 | 756億6099万 | +2.57% | 14.69 | 0.56 |
04/30 | 2,110 | 2,122 | 2,090 | 2,103 | -0.19% | 181,200 | 766億4502万 | +3.55% | 14.88 | 0.57 |
04/28 | 2,134 | 2,138 | 2,107 | 2,107 | -0.38% | 127,500 | 767億9081万 | +3.49% | 14.91 | 0.57 |
04/25 | 2,099 | 2,144 | 2,093 | 2,115 | +1.24% | 102,400 | 770億8237万 | +3.57% | 14.97 | 0.57 |
04/24 | 2,099 | 2,107 | 2,086 | 2,089 | -0.33% | 141,700 | 761億3479万 | +1.95% | 14.79 | 0.57 |
04/23 | 2,091 | 2,121 | 2,091 | 2,096 | +1.21% | 129,500 | 763億8991万 | +1.9% | 14.84 | 0.57 |
04/22 | 2,058 | 2,087 | 2,056 | 2,071 | +0.58% | 93,200 | 754億7877万 | +0.29% | 14.66 | 0.56 |
04/21 | 2,071 | 2,087 | 2,050 | 2,059 | -1.72% | 91,600 | 750億4142万 | -0.68% | 14.57 | 0.56 |
04/18 | 2,028 | 2,095 | 2,024 | 2,095 | +3.3% | 90,200 | 763億5346万 | +0.67% | 14.83 | 0.57 |
04/17 | 2,007 | 2,039 | 2,006 | 2,028 | +1.05% | 76,700 | 739億1161万 | -2.73% | 14.35 | 0.55 |
04/16 | 1,997 | 2,022 | 1,991 | 2,007 | +0.5% | 106,600 | 731億4625万 | -4.06% | 14.21 | 0.54 |
04/15 | 1,975 | 2,001 | 1,969 | 1,997 | +1.47% | 110,900 | 727億8179万 | -4.81% | 14.13 | 0.54 |
04/14 | 1,944 | 1,975 | 1,919 | 1,968 | +3.36% | 104,400 | 717億2487万 | -6.55% | 13.93 | 0.53 |
04/11 | 1,878 | 1,913 | 1,832 | 1,904 | -0.73% | 111,700 | 693億9236万 | -9.93% | 13.48 | 0.52 |
04/10 | 1,952 | 1,961 | 1,894 | 1,918 | +7.03% | 136,700 | 699億259万 | -9.83% | 13.58 | 0.52 |
04/09 | 1,819 | 1,841 | 1,767 | 1,792 | -3.6% | 189,000 | 653億1045万 | -16.22% | 12.68 | 0.48 |
04/08 | 1,839 | 1,910 | 1,839 | 1,859 | +6.96% | 168,800 | 677億5231万 | -13.62% | 13.16 | 0.5 |
04/07 | 1,695 | 1,783 | 1,688 | 1,738 | -8.28% | 307,000 | 633億4239万 | -19.65% | 12.3 | 0.47 |
04/04 | 1,950 | 1,972 | 1,858 | 1,895 | -6.7% | 308,100 | 690億6435万 | -12.91% | 13.41 | 0.51 |
04/03 | 2,006 | 2,035 | 1,983 | 2,031 | -3.38% | 172,100 | 740億2094万 | -7.05% | 14.38 | 0.55 |
04/02 | 2,117 | 2,129 | 2,095 | 2,102 | +0.05% | 118,600 | 766億858万 | -3.89% | 14.88 | 0.57 |
04/01 | 2,107 | 2,137 | 2,099 | 2,101 | +0.53% | 112,500 | 765億7213万 | -3.89% | 14.87 | 0.57 |
03/31 | 2,069 | 2,115 | 2,047 | 2,090 | -2.79% | 176,800 | 761億7123万 | -4.52% | 3.97 | 0.57 |
03/28 | 2,182 | 2,196 | 2,115 | 2,150 | -2.85% | 359,800 | 783億5797万 | -2.09% | 3.72 | 0.53 |
03/27 | 2,216 | 2,216 | 2,190 | 2,213 | -1.16% | 123,100 | 806億5404万 | +0.55% | 3.83 | 0.55 |
03/26 | 2,238 | 2,250 | 2,225 | 2,239 | +0.45% | 97,400 | 816億162万 | +1.5% | 3.88 | 0.55 |
03/25 | 2,280 | 2,280 | 2,220 | 2,229 | -1.33% | 79,000 | 812億3717万 | +0.81% | 3.86 | 0.55 |
03/24 | 2,273 | 2,277 | 2,249 | 2,259 | -1.22% | 117,200 | 823億3053万 | +1.89% | 3.91 | 0.56 |
03/21 | 2,302 | 2,316 | 2,276 | 2,287 | -0.35% | 148,400 | 833億5101万 | +2.79% | 3.96 | 0.56 |
03/19 | 2,275 | 2,330 | 2,264 | 2,295 | -0.17% | 144,700 | 836億4257万 | +2.78% | 3.98 | 0.57 |
03/18 | 2,295 | 2,312 | 2,279 | 2,299 | +1.28% | 138,400 | 837億8836万 | +3.47% | 3.98 | 0.57 |
03/17 | 2,250 | 2,288 | 2,250 | 2,270 | +1.02% | 120,700 | 827億3143万 | +2.67% | 3.93 | 0.56 |
03/14 | 2,216 | 2,267 | 2,195 | 2,247 | +2.37% | 212,200 | 818億9319万 | +2.09% | 3.89 | 0.55 |
03/13 | 2,187 | 2,215 | 2,178 | 2,195 | -0.45% | 104,900 | 799億9802万 | +0.27% | 3.8 | 0.54 |
03/12 | 2,175 | 2,211 | 2,163 | 2,205 | +1.8% | 231,300 | 803億6247万 | +1.24% | 3.82 | 0.54 |
03/11 | 2,142 | 2,166 | 2,113 | 2,166 | -1.05% | 200,800 | 789億4110万 | -0.05% | 3.75 | 0.53 |
03/10 | 2,189 | 2,261 | 2,184 | 2,189 | +0.27% | 191,500 | 797億7934万 | +1.34% | 3.79 | 0.54 |
03/07 | 2,190 | 2,231 | 2,183 | 2,183 | -2.02% | 190,900 | 795億6067万 | +1.63% | 3.78 | 0.54 |
03/06 | 2,222 | 2,285 | 2,216 | 2,228 | +0.81% | 237,500 | 812億72万 | +4.4% | 3.86 | 0.55 |
03/05 | 2,123 | 2,238 | 2,115 | 2,210 | +3.9% | 361,900 | 805億4470万 | +4.44% | 3.83 | 0.54 |
03/04 | 2,103 | 2,148 | 2,086 | 2,127 | +0.38% | 251,000 | 775億1972万 | +1.33% | 3.68 | 0.52 |
03/03 | 2,110 | 2,154 | 2,084 | 2,119 | +2.02% | 236,400 | 772億2815万 | +1.63% | 3.67 | 0.52 |
02/28 | 2,104 | 2,133 | 2,056 | 2,077 | -2.17% | 1,231,700 | 756億9744万 | +0.24% | 3.6 | 0.51 |
02/27 | 2,082 | 2,207 | 2,082 | 2,123 | +3.06% | 431,300 | 858億6594万 | +3.01% | 4.13 | 0.59 |
02/26 | 2,093 | 2,100 | 2,047 | 2,060 | -1.9% | 257,400 | 833億1787万 | +0.64% | 4.01 | 0.57 |
02/25 | 2,138 | 2,160 | 2,071 | 2,100 | -2.91% | 374,000 | 849億3569万 | +3.19% | 4.09 | 0.58 |
02/21 | 2,229 | 2,246 | 2,159 | 2,163 | -4.42% | 424,200 | 874億8376万 | +7.24% | 4.21 | 0.6 |
02/20 | 2,274 | 2,298 | 2,242 | 2,263 | -1.22% | 262,600 | 915億2832万 | +13.38% | 4.41 | 0.63 |
02/19 | 2,300 | 2,318 | 2,237 | 2,291 | -1.84% | 380,500 | 926億6079万 | +16.47% | 4.46 | 0.63 |
02/18 | 2,345 | 2,393 | 2,313 | 2,334 | -0.47% | 240,600 | 943億9995万 | +20.5% | 4.54 | 0.65 |
02/17 | 2,366 | 2,366 | 2,285 | 2,345 | -2.17% | 361,900 | 948億4485万 | +23.1% | 4.57 | 0.65 |
02/14 | 2,403 | 2,457 | 2,380 | 2,397 | -1.76% | 394,800 | 969億4802万 | +27.98% | 4.67 | 0.66 |
02/13 | 2,449 | 2,536 | 2,436 | 2,440 | -1.93% | 611,900 | 986億8718万 | +32.61% | 4.75 | 0.68 |
02/12 | 2,420 | 2,513 | 2,367 | 2,488 | +22.68% | 1,649,900 | 1006億2857万 | +37.84% | 4.84 | 0.69 |
02/10 | 2,035 | 2,067 | 2,015 | 2,028 | -0.39% | 207,100 | 820億2361万 | +14.64% | 3.95 | 0.56 |
02/07 | 1,999 | 2,045 | 1,993 | 2,036 | +1.85% | 274,800 | 823億4717万 | +16.14% | 3.96 | 0.56 |
02/06 | 1,964 | 2,024 | 1,947 | 1,999 | +1.99% | 242,900 | 808億5069万 | +15.15% | 3.89 | 0.55 |
02/05 | 1,929 | 1,961 | 1,915 | 1,960 | +1.87% | 198,300 | 792億7331万 | +13.95% | 3.82 | 0.54 |
02/04 | 1,951 | 1,974 | 1,911 | 1,924 | -0.05% | 158,200 | 778億1727万 | +12.78% | 3.75 | 0.53 |
02/03 | 1,953 | 2,025 | 1,924 | 1,925 | -2.73% | 475,300 | 778億5771万 | +13.84% | 3.75 | 0.53 |
01/31 | 1,924 | 1,983 | 1,915 | 1,979 | +3.61% | 380,200 | 800億4177万 | +18.08% | 3.85 | 0.55 |
01/30 | 1,845 | 1,920 | 1,833 | 1,910 | +4.31% | 420,500 | 772億5103万 | +15.2% | 3.72 | 0.53 |
01/29 | 1,790 | 1,833 | 1,775 | 1,831 | +3.27% | 201,700 | 740億5583万 | +11.51% | 3.57 | 0.51 |
01/28 | 1,783 | 1,827 | 1,773 | 1,773 | -1.06% | 150,000 | 717億999万 | +8.77% | 3.45 | 0.49 |
01/27 | 1,785 | 1,792 | 1,765 | 1,792 | +1.13% | 142,900 | 724億7845万 | +10.62% | 3.49 | 0.5 |
01/24 | 1,797 | 1,802 | 1,768 | 1,772 | -0.56% | 150,500 | 716億6954万 | +10.06% | 3.45 | 0.49 |
01/23 | 1,815 | 1,830 | 1,771 | 1,782 | -2.09% | 244,900 | 720億7400万 | +11.31% | 3.47 | 0.49 |
01/22 | 1,791 | 1,827 | 1,763 | 1,820 | +2.54% | 321,000 | 736億1093万 | +14.25% | 3.54 | 0.5 |
01/21 | 1,885 | 1,885 | 1,773 | 1,775 | +1.37% | 813,000 | 717億9088万 | +12.13% | 3.46 | 0.49 |
01/20 | 1,659 | 1,769 | 1,659 | 1,751 | +5.74% | 308,800 | 708億2018万 | +11.17% | 3.41 | 0.49 |
01/17 | 1,612 | 1,679 | 1,610 | 1,656 | +2.41% | 260,700 | 669億7786万 | +5.61% | 3.22 | 0.46 |
01/16 | 1,570 | 1,629 | 1,570 | 1,617 | +3.52% | 290,500 | 654億48万 | +3.39% | 3.15 | 0.45 |
01/15 | 1,536 | 1,565 | 1,535 | 1,562 | +1.69% | 95,900 | 631億7597万 | 0% | 3.04 | 0.43 |
01/14 | 1,533 | 1,544 | 1,519 | 1,536 | -0.13% | 95,200 | 621億2439万 | -1.66% | 2.99 | 0.43 |
01/10 | 1,533 | 1,541 | 1,525 | 1,538 | 0% | 108,100 | 622億528万 | -1.66% | 2.99 | 0.43 |
01/09 | 1,560 | 1,561 | 1,534 | 1,538 | -1.54% | 82,200 | 622億528万 | -1.79% | 2.99 | 0.43 |
01/08 | 1,564 | 1,576 | 1,560 | 1,562 | -0.7% | 96,400 | 631億7597万 | -0.32% | 3.04 | 0.43 |
01/07 | 1,602 | 1,602 | 1,569 | 1,573 | -1.44% | 117,900 | 636億2087万 | +0.32% | 3.06 | 0.44 |
01/06 | 1,607 | 1,610 | 1,588 | 1,596 | -0.62% | 69,500 | 645億5112万 | +1.79% | 3.11 | 0.44 |
2024 | ||||||||||
12/30 | 1,617 | 1,627 | 1,604 | 1,606 | -0.31% | 57,400 | 649億5558万 | +2.42% | 3.13 | 0.45 |
12/27 | 1,609 | 1,612 | 1,592 | 1,611 | +0.12% | 80,000 | 651億5781万 | +2.74% | 3.14 | 0.45 |
12/26 | 1,603 | 1,618 | 1,600 | 1,609 | +0.37% | 80,100 | 650億7691万 | +2.61% | 3.13 | 0.45 |
12/25 | 1,584 | 1,603 | 1,562 | 1,603 | +2.62% | 91,200 | 648億3424万 | +2.17% | 3.12 | 0.45 |
12/24 | 1,544 | 1,568 | 1,543 | 1,562 | +1.17% | 64,800 | 631億7597万 | -0.45% | 3.04 | 0.44 |
12/23 | 1,545 | 1,550 | 1,529 | 1,544 | +0.98% | 80,700 | 624億4795万 | -1.78% | 3.01 | 0.43 |
12/20 | 1,520 | 1,543 | 1,520 | 1,529 | +0.66% | 106,800 | 618億4127万 | -2.86% | 2.98 | 0.43 |
12/19 | 1,510 | 1,530 | 1,502 | 1,519 | -0.13% | 86,000 | 614億3681万 | -3.62% | 2.96 | 0.43 |
12/18 | 1,535 | 1,539 | 1,521 | 1,521 | -0.72% | 76,500 | 615億1770万 | -3.67% | 2.96 | 0.43 |
12/17 | 1,550 | 1,552 | 1,524 | 1,532 | -0.84% | 63,300 | 619億6261万 | -3.22% | 2.98 | 0.43 |
12/16 | 1,552 | 1,557 | 1,542 | 1,545 | -0.32% | 62,000 | 624億8840万 | -2.71% | 3.01 | 0.43 |
12/13 | 1,558 | 1,578 | 1,548 | 1,550 | -1.65% | 98,800 | 626億9063万 | -2.7% | 3.02 | 0.43 |
12/12 | 1,565 | 1,584 | 1,563 | 1,576 | +0.7% | 61,600 | 637億4221万 | -1.38% | 3.07 | 0.44 |
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 | 3,020 302 5/10 | 1,590 159 1/22 | 1,529,700 15,297,000 5/11 | - | - | +9.73% 2/28 | -23.53% 1/22 |
2009年 3月期 | 2,000 200 8/11 200 6/18 他2件 | 690 69 3/3 | 1,030,600 10,306,000 1/7 | - | - | +24.05% 4/13 | -42.15% 10/10 |
2010年 3月期 | 1,420 142 8/31 | 810 81 4/1 | 1,430,100 14,301,000 4/9 | - | - | +21.51% 6/12 | -17.93% 11/27 |
2011年 3月期 | 1,250 125 4/12 | 590 59 3/15 | 1,052,200 10,522,000 12/21 | 505億5687万 | 238億6284万 | +18.36% 4/14 | -34.85% 3/15 |
2012年 3月期 | 1,040 104 4/11 | 600 60 11/25 60 11/24 | 7,092,900 70,929,000 4/11 | 420億6332万 | 242億6730万 | +14.07% 2/24 | -12.56% 11/25 |
2013年 3月期 | 1,280 128 3/25 | 610 61 7/26 61 7/25 他4件 | 11,056,000 110,560,000 3/25 | 517億7024万 | 246億7175万 | +21.32% 1/7 | -13.84% 5/18 |
2014年 3月期 | 2,650 265 9/24 | 1,000 100 4/2 | 4,127,100 41,271,000 5/22 | 1071億8057万 | 404億4550万 | +29.77% 5/22 | -14.61% 2/4 |
2015年 3月期 | 2,440 244 9/2 244 8/28 | 1,710 171 4/15 171 4/14 | 2,265,000 22,650,000 8/28 | 986億8718万 | 691億6192万 | +15% 8/28 | -12.59% 10/16 |
2016年 3月期 | 3,040 304 8/31 | 1,480 148 2/12 | 1,454,100 14,541,000 8/31 | 1229億5452万 | 598億5944万 | +21.35% 8/14 | -24.33% 2/12 |
2017年 3月期 | 2,450 245 2/22 | 1,230 123 7/8 | 700,300 7,003,000 11/11 | 990億9164万 | 497億4804万 | +23.57% 11/22 | -16.67% 7/8 |
2018年 3月期 | 2,681 1/15 | 1,840 184 9/6 | 1,091,800 11/9 | 1084億3456万 | 744億1984万 | +14.86% 11/9 | -12.44% 2/13 |
2019年 3月期 | 2,242 5/8 | 1,105 12/25 | 3,582,200 9/28 | 906億7896万 | 446億9235万 | +13.2% 8/6 | -17.06% 5/30 |
2020年 3月期 | 1,643 11/11 | 902 3/17 | 367,800 5/10 | 664億5206万 | 364億8190万 | +10.54% 9/17 | -23.79% 3/16 |
2021年 3月期 | 1,490 3/22 | 942 4/6 | 347,400 12/10 | 602億6389万 | 380億9972万 | +10.91% 12/10 | -7.71% 4/28 |
2022年 3月期 | 1,370 3/28 3/25 他2件 | 1,190 10/5 | 348,500 6/18 | 554億1042万 | 481億3022万 | +6.42% 9/14 | -5.84% 8/23 |
2023年 3月期 | 1,433 2/28 | 1,183 7/6 | 474,900 10/28 | 579億5849万 | 478億4710万 | +6.48% 2/14 | -7.33% 3/20 |
2024年 3月期 | 2,136 11/1 | 1,257 4/7 4/6 | 442,700 10/30 | 863億9173万 | 508億4007万 | +15.12% 10/31 | -9.5% 2/15 |
2025年 3月期 | 2,536 2/13 | 1,424 8/5 | 1,649,900 2/12 | 1025億6996万 | 575億9448万 | +37.83% 2/12 | -20.01% 8/5 |
最新 | 2,117 2025/5/15 | 164,000 | 771億5526万 | +3.37% 2,048 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 43%(1.43倍)
- 1985/12/28 vs 1984/12/28
- -24%(0.76倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/28
- 94%(1.94倍)
- 1989/12/29 vs 1988/12/28
- 60%(1.6倍)
- 1990/12/28 vs 1989/12/29
- -31%(0.69倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- -5%(0.95倍)
- 1994/12/30 vs 1993/12/30
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- 64%(1.64倍)
- 2001/12/28 vs 2000/12/29
- -59%(0.41倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 150%(2.5倍)
- 2004/12/30 vs 2003/12/30
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/30
- 171%(2.71倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- -34%(0.66倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- 139%(2.39倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 51%(1.51倍)
- 2024/12/30 vs 2023/12/29
- -16%(0.84倍)
- 2025/05/15 vs 2024/12/30
- 32%(1.32倍)
- 過去安値
410円(2002/11/19) - 416%(5.16倍)
2,117円(5/15)