株価チャート
株価
5/16
- 前日 (5/15)
- 683
- 始値
- 689
- 高値
- 697
- 安値
- 606
- 終値 -9.66%
- 617
- 出来高 +639.77%
- 831,500
乖離率
- 株価(5日)
移動平均値 - -7.22%
665 - 株価(25日)
移動平均値 - 0%
617 - 出来高(5日)
移動平均値 - +229.41%
252,420
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 | 689 | 697 | 606 | 617 | -9.66% | 831,500 | 157億6232万 | 0% | 6.65 | 0.3 |
05/15 | 668 | 683 | 668 | 683 | +0.29% | 112,400 | 174億4840万 | +11.24% | 7.36 | 0.33 |
05/14 | 675 | 681 | 666 | 681 | +1.19% | 77,800 | 173億9731万 | +12.38% | 7.34 | 0.33 |
05/13 | 679 | 686 | 670 | 673 | +0.6% | 163,700 | 171億9294万 | +11.79% | 7.26 | 0.32 |
05/12 | 658 | 669 | 657 | 669 | +2.29% | 76,700 | 170億9075万 | +11.69% | 7.21 | 0.32 |
05/09 | 633 | 654 | 633 | 654 | +2.83% | 88,300 | 167億755万 | +9.36% | 7.05 | 0.31 |
05/08 | 644 | 645 | 634 | 636 | -2.15% | 94,200 | 162億4771万 | +6.35% | 6.86 | 0.3 |
05/07 | 648 | 653 | 645 | 650 | -0.46% | 52,600 | 166億536万 | +8.7% | 7.01 | 0.31 |
05/02 | 650 | 665 | 649 | 653 | +0.31% | 109,800 | 166億8200万 | +9.02% | 7.04 | 0.31 |
05/01 | 661 | 661 | 651 | 651 | -0.46% | 64,300 | 166億3091万 | +8.32% | 7.02 | 0.31 |
04/30 | 659 | 665 | 650 | 654 | +0.77% | 83,000 | 167億755万 | +8.46% | 7.05 | 0.31 |
04/28 | 632 | 651 | 632 | 649 | +3.02% | 96,300 | 165億7981万 | +7.1% | 7 | 0.31 |
04/25 | 638 | 645 | 629 | 630 | -0.16% | 102,400 | 160億9443万 | +3.62% | 6.79 | 0.3 |
04/24 | 624 | 643 | 622 | 631 | +1.94% | 118,700 | 161億1997万 | +3.27% | 6.8 | 0.3 |
04/23 | 620 | 623 | 604 | 619 | +4.38% | 257,900 | 158億1341万 | +0.81% | 6.67 | 0.3 |
04/22 | 589 | 599 | 583 | 593 | +0.51% | 61,400 | 151億4920万 | -3.89% | 6.39 | 0.28 |
04/21 | 600 | 601 | 588 | 590 | -1.67% | 48,800 | 150億7256万 | -4.99% | 6.36 | 0.28 |
04/18 | 577 | 600 | 573 | 600 | +4.35% | 115,800 | 153億2803万 | -3.85% | 6.47 | 0.29 |
04/17 | 569 | 577 | 565 | 575 | +1.23% | 62,000 | 146億8936万 | -8.29% | 6.2 | 0.27 |
04/16 | 575 | 580 | 559 | 568 | -1.39% | 118,600 | 145億1053万 | -10.13% | 6.12 | 0.27 |
04/15 | 572 | 584 | 571 | 576 | +2.86% | 87,600 | 147億1490万 | -9.43% | 6.21 | 0.28 |
04/14 | 561 | 567 | 556 | 560 | +1.63% | 93,800 | 143億616万 | -12.36% | 6.04 | 0.27 |
04/11 | 541 | 556 | 526 | 551 | -2.3% | 153,000 | 140億7624万 | -14.31% | 5.94 | 0.26 |
04/10 | 556 | 564 | 542 | 564 | +13.03% | 433,800 | 144億834万 | -12.69% | 6.08 | 0.27 |
04/09 | 523 | 523 | 496 | 499 | -8.1% | 241,200 | 127億4781万 | -23.11% | 5.38 | 0.24 |
04/08 | 524 | 544 | 524 | 543 | +10.82% | 349,300 | 138億7186万 | -17.1% | 5.86 | 0.26 |
04/07 | 511 | 515 | 489 | 490 | -12.5% | 529,500 | 125億1789万 | -25.64% | 5.28 | 0.23 |
04/04 | 592 | 597 | 539 | 560 | -8.5% | 642,700 | 143億616万 | -15.79% | 6.04 | 0.27 |
04/03 | 607 | 616 | 601 | 612 | -3.92% | 252,500 | 156億3459万 | -8.38% | 6.6 | 0.29 |
04/02 | 646 | 646 | 635 | 637 | -1.7% | 89,300 | 162億7325万 | -4.64% | 6.87 | 0.3 |
04/01 | 650 | 658 | 645 | 648 | 0% | 131,800 | 165億5427万 | -2.99% | 6.99 | 0.31 |
03/31 | 655 | 663 | 648 | 648 | -3.86% | 169,500 | 165億5427万 | -2.99% | - | 0.31 |
03/28 | 674 | 690 | 672 | 674 | -3.99% | 156,000 | 172億1848万 | +0.75% | - | 0.32 |
03/27 | 705 | 706 | 694 | 702 | -1.54% | 411,600 | 179億3379万 | +5.09% | - | 0.34 |
03/26 | 716 | 718 | 708 | 713 | +0.14% | 93,400 | 182億1480万 | +6.9% | - | 0.34 |
03/25 | 710 | 715 | 706 | 712 | +0.28% | 110,900 | 181億8926万 | +7.07% | - | 0.34 |
03/24 | 709 | 715 | 705 | 710 | +1.28% | 180,100 | 181億3816万 | +7.25% | - | 0.34 |
03/21 | 699 | 713 | 699 | 701 | +0.43% | 159,200 | 179億824万 | +6.21% | - | 0.34 |
03/19 | 690 | 698 | 687 | 698 | +0.29% | 131,200 | 178億3160万 | +6.08% | - | 0.33 |
03/18 | 688 | 697 | 688 | 696 | +1.31% | 96,300 | 177億8051万 | +6.1% | - | 0.33 |
03/17 | 683 | 688 | 679 | 687 | +0.44% | 91,900 | 175億5059万 | +5.05% | - | 0.33 |
03/14 | 676 | 685 | 675 | 684 | +0.88% | 97,700 | 174億7395万 | +5.07% | - | 0.33 |
03/13 | 684 | 687 | 675 | 678 | -0.88% | 94,200 | 173億2067万 | +4.63% | - | 0.32 |
03/12 | 671 | 684 | 670 | 684 | +2.09% | 120,700 | 174億7395万 | +5.88% | - | 0.33 |
03/11 | 651 | 670 | 647 | 670 | +1.36% | 138,800 | 171億1630万 | +4.36% | - | 0.32 |
03/10 | 654 | 662 | 652 | 661 | +2.16% | 124,900 | 168億8637万 | +3.28% | - | 0.32 |
03/07 | 635 | 649 | 634 | 647 | +0.94% | 55,600 | 165億2872万 | +1.41% | - | 0.31 |
03/06 | 641 | 653 | 641 | 641 | +0.47% | 88,800 | 163億7544万 | +0.63% | - | 0.31 |
03/05 | 631 | 645 | 631 | 638 | +0.63% | 49,500 | 162億9880万 | +0.31% | - | 0.31 |
03/04 | 632 | 640 | 628 | 634 | -1.09% | 67,100 | 161億9661万 | -0.16% | - | 0.3 |
03/03 | 648 | 652 | 638 | 641 | +0.16% | 59,200 | 163億7544万 | +1.1% | - | 0.31 |
02/28 | 632 | 642 | 625 | 640 | +0.16% | 106,300 | 163億4989万 | +1.11% | - | 0.31 |
02/27 | 625 | 644 | 625 | 639 | +2.4% | 126,000 | 163億2435万 | +1.11% | - | 0.31 |
02/26 | 633 | 634 | 617 | 624 | -2.19% | 123,900 | 159億4115万 | -0.95% | - | 0.3 |
02/25 | 639 | 648 | 634 | 638 | -1.54% | 114,900 | 162億9880万 | +1.43% | - | 0.31 |
02/21 | 656 | 656 | 647 | 648 | -1.67% | 68,200 | 165億5427万 | +3.35% | - | 0.31 |
02/20 | 669 | 671 | 653 | 659 | -1.05% | 127,000 | 168億3528万 | +5.44% | - | 0.32 |
02/19 | 668 | 676 | 662 | 666 | +0.45% | 100,400 | 170億1411万 | +7.07% | - | 0.32 |
02/18 | 664 | 669 | 657 | 663 | -0.15% | 83,100 | 169億3747万 | +6.94% | - | 0.32 |
02/17 | 649 | 670 | 647 | 664 | +3.11% | 161,500 | 169億6302万 | +7.62% | - | 0.32 |
02/14 | 650 | 651 | 640 | 644 | -0.62% | 71,100 | 164億5208万 | +4.72% | - | 0.31 |
02/13 | 650 | 654 | 648 | 648 | -0.31% | 80,900 | 165億5427万 | +5.71% | - | 0.31 |
02/12 | 650 | 652 | 641 | 650 | +0.46% | 101,200 | 166億536万 | +6.21% | - | 0.31 |
02/10 | 652 | 659 | 644 | 647 | -2.12% | 170,600 | 165億2872万 | +6.07% | - | 0.31 |
02/07 | 636 | 664 | 626 | 661 | +7.31% | 680,100 | 168億8637万 | +8.72% | - | 0.32 |
02/06 | 606 | 618 | 605 | 616 | +1.48% | 245,800 | 157億3677万 | +1.65% | - | 0.29 |
02/05 | 607 | 611 | 604 | 607 | -0.16% | 88,300 | 155億685万 | +0.33% | - | 0.29 |
02/04 | 605 | 610 | 600 | 608 | +1.67% | 104,900 | 155億3240万 | +0.5% | - | 0.29 |
02/03 | 602 | 606 | 594 | 598 | -1.81% | 185,100 | 152億7693万 | -0.83% | - | 0.29 |
01/31 | 628 | 639 | 604 | 609 | -1.93% | 469,100 | 155億5795万 | +1.16% | - | 0.29 |
01/30 | 617 | 623 | 606 | 621 | +0.16% | 528,300 | 158億6451万 | +3.67% | - | 0.3 |
01/29 | 614 | 622 | 613 | 620 | +0.98% | 111,600 | 158億3896万 | +4.03% | - | 0.3 |
01/28 | 614 | 619 | 612 | 614 | -0.49% | 122,700 | 156億8568万 | +3.54% | - | 0.29 |
01/27 | 624 | 626 | 613 | 617 | -0.48% | 122,700 | 157億6232万 | +4.75% | - | 0.3 |
01/24 | 605 | 620 | 605 | 620 | +2.14% | 201,200 | 158億3896万 | +5.8% | - | 0.3 |
01/23 | 609 | 611 | 600 | 607 | -0.16% | 133,800 | 155億685万 | +4.3% | - | 0.29 |
01/22 | 603 | 608 | 601 | 608 | +1.33% | 167,100 | 155億3240万 | +5.01% | - | 0.29 |
01/21 | 600 | 608 | 593 | 600 | +0.67% | 167,200 | 153億2803万 | +4.35% | - | 0.29 |
01/20 | 585 | 597 | 584 | 596 | +2.05% | 114,000 | 152億2584万 | +4.2% | - | 0.28 |
01/17 | 588 | 591 | 579 | 584 | -1.68% | 280,700 | 149億1928万 | +2.82% | - | 0.28 |
01/16 | 597 | 598 | 588 | 594 | -0.67% | 209,700 | 151億7474万 | +5.13% | - | 0.28 |
01/15 | 603 | 603 | 594 | 598 | -0.83% | 125,200 | 152億7693万 | +6.41% | - | 0.29 |
01/14 | 602 | 606 | 596 | 603 | +0.17% | 229,900 | 154億467万 | +8.06% | - | 0.29 |
01/10 | 600 | 615 | 600 | 602 | +1.18% | 187,800 | 153億7912万 | +8.47% | - | 0.29 |
01/09 | 608 | 609 | 595 | 595 | -1.98% | 187,500 | 152億29万 | +7.99% | - | 0.28 |
01/08 | 609 | 615 | 605 | 607 | -0.49% | 293,700 | 155億685万 | +10.77% | - | 0.29 |
01/07 | 606 | 612 | 600 | 610 | +0.99% | 183,100 | 155億8349万 | +12.13% | - | 0.29 |
01/06 | 613 | 613 | 602 | 604 | -0.17% | 174,000 | 154億3021万 | +11.85% | - | 0.29 |
2024 | ||||||||||
12/30 | 603 | 617 | 602 | 605 | +0.5% | 215,500 | 154億5576万 | +12.66% | - | 0.3 |
12/27 | 605 | 610 | 597 | 602 | -0.5% | 267,400 | 153億7912万 | +12.52% | - | 0.3 |
12/26 | 607 | 613 | 594 | 605 | +3.07% | 753,000 | 154億5576万 | +13.72% | - | 0.3 |
12/25 | 575 | 587 | 570 | 587 | +2.98% | 305,800 | 149億9592万 | +10.96% | - | 0.29 |
12/24 | 575 | 579 | 562 | 570 | -0.18% | 411,800 | 145億6162万 | +8.16% | - | 0.28 |
12/23 | 554 | 571 | 547 | 571 | +4.96% | 322,900 | 145億8717万 | +8.56% | - | 0.28 |
12/20 | 540 | 551 | 540 | 544 | +1.3% | 271,600 | 138億9741万 | +3.82% | - | 0.27 |
12/19 | 529 | 542 | 529 | 537 | 0% | 162,500 | 137億1858万 | +2.48% | - | 0.27 |
12/18 | 525 | 538 | 524 | 537 | +1.9% | 153,300 | 137億1858万 | +2.48% | - | 0.27 |
12/17 | 534 | 536 | 527 | 527 | -1.31% | 178,800 | 134億6311万 | +0.76% | - | 0.26 |
12/16 | 525 | 537 | 525 | 534 | +2.3% | 289,500 | 136億4194万 | +1.91% | - | 0.27 |
12/13 | 520 | 523 | 515 | 522 | 0% | 120,500 | 133億3538万 | -0.57% | - | 0.26 |
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 | 3,710 4/19 | 1,073 2/15 2/12 | 354,900 5/15 | - | - | +14.92% 5/7 | -24.53% 8/20 |
2009年 3月期 | 1,699 5/8 | 216 2/19 | 225,300 6/18 | - | - | +46.95% 4/14 | -34.71% 10/10 |
2010年 3月期 | 975 3/31 | 284 4/1 | 393,400 6/5 | 212億3355万 | - | +48.51% 6/8 | -20.6% 11/13 |
2011年 3月期 | 1,185 4/23 | 495 3/16 | 258,500 3/16 | 258億693万 | 107億8011万 | +24.84% 11/26 | -39.12% 3/15 |
2012年 3月期 | 748 3/28 7/8 | 347 12/29 | 243,400 3/28 | 162億8994万 | 75億5696万 | +34.31% 2/27 | -16.18% 8/19 |
2013年 3月期 | 775 4/2 | 312 10/12 | 460,400 8/15 | 168億7795万 | 67億9473万 | +42.38% 4/24 | -25.31% 8/7 |
2014年 3月期 | 1,080 1/21 | 444 4/2 | 879,100 3/7 | 235億2047万 | 96億6943万 | +34.55% 5/14 | -19.5% 6/7 |
2015年 3月期 | 928 7/25 | 593 11/5 | 1,315,200 4/28 | 241億5372万 | 154億3443万 | +13.07% 3/25 | -14.16% 10/14 |
2016年 3月期 | 1,167 6/12 | 590 2/12 2/9 | 458,900 5/11 | 303億7434万 | 153億5635万 | +19.11% 5/10 | -17.89% 8/25 |
2017年 3月期 | 1,390 1/5 | 626 4/8 | 923,100 4/28 | 361億7853万 | 162億9335万 | +20.64% 8/15 | -15.36% 11/9 |
2018年 3月期 | 1,261 5/12 | 811 2/9 | 1,738,600 10/26 | 328億2095万 | 211億848万 | +18.45% 5/12 | -18.49% 8/14 |
2019年 3月期 | 1,188 5/14 | 569 12/25 | 1,011,700 10/22 | 309億2093万 | 148億3765万 | +15.13% 5/14 | -15.83% 10/25 |
2020年 3月期 | 699 4/8 | 288 3/17 | 592,900 10/18 | 182億2762万 | 75億1009万 | +9.92% 9/17 | -32.73% 3/13 |
2021年 3月期 | 496 3/26 | 295 11/5 | 1,003,600 6/2 | 129億3405万 | 76億9263万 | +14.65% 2/9 | -12.05% 7/31 |
2022年 3月期 | 552 6/9 | 342 3/9 3/8 | 4,052,800 6/3 | 143億9434万 | 89億1823万 | +17.27% 6/9 | -12.16% 8/20 |
2023年 3月期 | 638 3/9 | 343 5/10 | 975,700 3/16 | 166億3694万 | 89億4431万 | +19.56% 2/27 | -20.87% 3/20 |
2024年 3月期 | 941 9/20 | 500 4/6 | 5,696,500 5/19 | 245億3819万 | 130億3835万 | +21.26% 5/19 | -22.55% 4/26 |
最新 | 617 2025/5/16 | 831,500 | 157億6232万 | 0% 617 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%(1.4倍)
- 1985/12/26 vs 1984/12/28
- 6%(1.06倍)
- 1986/12/27 vs 1985/12/26
- -24%(0.76倍)
- 1987/12/26 vs 1986/12/27
- 40%(1.4倍)
- 1988/12/27 vs 1987/12/26
- 29%(1.29倍)
- 1989/12/28 vs 1988/12/27
- 46%(1.46倍)
- 1990/12/27 vs 1989/12/28
- 30%(1.3倍)
- 1991/12/30 vs 1990/12/27
- -26%(0.74倍)
- 1992/12/30 vs 1991/12/30
- -55%(0.45倍)
- 1993/12/29 vs 1992/12/30
- 17%(1.17倍)
- 1994/12/30 vs 1993/12/29
- 29%(1.29倍)
- 1995/12/29 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/25 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/25
- -58%(0.42倍)
- 1998/12/25 vs 1997/12/30
- -8%(0.92倍)
- 1999/12/28 vs 1998/12/25
- 0%(1倍)
- 2000/12/29 vs 1999/12/28
- 35%(1.35倍)
- 2001/12/27 vs 2000/12/29
- -13%(0.87倍)
- 2002/12/30 vs 2001/12/27
- 70%(1.7倍)
- 2003/12/30 vs 2002/12/30
- 24%(1.24倍)
- 2004/12/30 vs 2003/12/30
- 157%(2.57倍)
- 2005/12/30 vs 2004/12/30
- 90%(1.9倍)
- 2006/12/29 vs 2005/12/30
- 34%(1.34倍)
- 2007/12/28 vs 2006/12/29
- -50%(0.5倍)
- 2008/12/30 vs 2007/12/28
- -84%(0.16倍)
- 2009/12/30 vs 2008/12/30
- 92%(1.92倍)
- 2010/12/30 vs 2009/12/30
- 59%(1.59倍)
- 2011/12/30 vs 2010/12/30
- -57%(0.43倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 81%(1.81倍)
- 2017/12/29 vs 2016/12/30
- -31%(0.69倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 55%(1.55倍)
- 2024/12/30 vs 2023/12/29
- -14%(0.86倍)
- 2025/05/16 vs 2024/12/30
- 2%(1.02倍)
- 過去安値
185円(1998/01/16) - 234%(3.34倍)
617円(5/16)