株価チャート
株価
5/20
- 前日 (5/19)
- 1,892
- 始値
- 1,892
- 高値
- 1,900
- 安値
- 1,859
- 終値 -1.06%
- 1,872
- 出来高 +9.03%
- 85,700
乖離率
- 株価（5日）
移動平均値 - -1.37%
1,898 - 株価（25日）
移動平均値 - +5.46%
1,775 - 出来高（5日）
移動平均値 - -31.29%
124,720
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 1,892 | 1,900 | 1,859 | 1,872 | -1.06% | 85,700 | 908億9482万 | +5.46% | 35.98 | 0.67 |
| 05/19 | 1,895 | 1,905 | 1,884 | 1,892 | -0.21% | 78,600 | 918億6592万 | +7.13% | 36.36 | 0.68 |
| 05/16 | 1,897 | 1,909 | 1,879 | 1,896 | -0.05% | 60,900 | 920億6014万 | +8.03% | 36.44 | 0.68 |
| 05/15 | 1,929 | 1,969 | 1,896 | 1,897 | -1.81% | 190,200 | 921億870万 | +8.77% | 36.46 | 0.68 |
| 05/14 | 1,810 | 1,932 | 1,810 | 1,932 | +7.87% | 208,200 | 938億812万 | +11.68% | 37.13 | 0.69 |
| 05/13 | 1,807 | 1,813 | 1,780 | 1,791 | -0.28% | 87,100 | 869億6187万 | +4.19% | 34.42 | 0.64 |
| 05/12 | 1,789 | 1,807 | 1,780 | 1,796 | +0.96% | 57,900 | 872億465万 | +4.72% | 34.52 | 0.65 |
| 05/09 | 1,758 | 1,789 | 1,758 | 1,779 | +1.48% | 64,400 | 863億7922万 | +3.85% | 34.19 | 0.64 |
| 05/08 | 1,749 | 1,770 | 1,740 | 1,753 | +0.17% | 115,200 | 851億1679万 | +2.34% | 33.69 | 0.63 |
| 05/07 | 1,740 | 1,759 | 1,738 | 1,750 | 0% | 55,200 | 849億7112万 | +2.16% | 33.63 | 0.63 |
| 05/02 | 1,751 | 1,762 | 1,738 | 1,750 | -0.06% | 63,500 | 849億7112万 | +2.04% | 33.63 | 0.63 |
| 05/01 | 1,751 | 1,764 | 1,747 | 1,751 | -0.28% | 55,200 | 850億1968万 | +1.98% | 33.65 | 0.63 |
| 04/30 | 1,744 | 1,762 | 1,733 | 1,756 | +0.69% | 97,900 | 852億6245万 | +2.09% | 33.75 | 0.63 |
| 04/28 | 1,742 | 1,756 | 1,736 | 1,744 | +0.11% | 69,300 | 846億7979万 | +1.22% | 33.52 | 0.63 |
| 04/25 | 1,758 | 1,765 | 1,735 | 1,742 | -0.91% | 68,100 | 845億8268万 | +0.87% | 33.48 | 0.63 |
| 04/24 | 1,773 | 1,782 | 1,756 | 1,758 | -0.51% | 65,000 | 853億5956万 | +1.62% | 33.79 | 0.63 |
| 04/23 | 1,773 | 1,782 | 1,767 | 1,767 | +0.45% | 84,500 | 857億9656万 | +1.96% | 33.96 | 0.64 |
| 04/22 | 1,746 | 1,771 | 1,746 | 1,759 | +0.69% | 58,300 | 854億812万 | +1.38% | 33.81 | 0.63 |
| 04/21 | 1,736 | 1,760 | 1,730 | 1,747 | +0.58% | 120,800 | 848億2546万 | +0.58% | 33.58 | 0.63 |
| 04/18 | 1,722 | 1,740 | 1,719 | 1,737 | +2.06% | 48,200 | 843億3991万 | -0.12% | 33.38 | 0.62 |
| 04/17 | 1,692 | 1,711 | 1,690 | 1,702 | +0.59% | 97,400 | 826億4049万 | -2.24% | 32.71 | 0.61 |
| 04/16 | 1,713 | 1,713 | 1,678 | 1,692 | -1.23% | 122,000 | 821億5494万 | -2.98% | 32.52 | 0.61 |
| 04/15 | 1,710 | 1,720 | 1,702 | 1,713 | +0.76% | 81,200 | 831億7459万 | -1.95% | 32.92 | 0.62 |
| 04/14 | 1,702 | 1,711 | 1,694 | 1,700 | +0.77% | 88,600 | 825億4338万 | -2.75% | 32.67 | 0.61 |
| 04/11 | 1,658 | 1,696 | 1,641 | 1,687 | +1.2% | 91,600 | 819億1216万 | -3.6% | 32.42 | 0.61 |
| 04/10 | 1,680 | 1,697 | 1,642 | 1,667 | +3.93% | 84,800 | 809億4106万 | -4.91% | 32.04 | 0.6 |
| 04/09 | 1,597 | 1,620 | 1,579 | 1,604 | -0.93% | 92,100 | 778億8210万 | -8.6% | 30.83 | 0.58 |
| 04/08 | 1,597 | 1,639 | 1,597 | 1,619 | +4.93% | 79,100 | 786億1043万 | -8.01% | 31.12 | 0.58 |
| 04/07 | 1,544 | 1,579 | 1,529 | 1,543 | -7.27% | 113,100 | 749億2025万 | -12.48% | 29.66 | 0.55 |
| 04/04 | 1,684 | 1,688 | 1,643 | 1,664 | -2.35% | 89,400 | 807億9540万 | -5.94% | 31.98 | 0.6 |
| 04/03 | 1,691 | 1,722 | 1,690 | 1,704 | -2.29% | 82,800 | 827億3760万 | -3.67% | 32.75 | 0.61 |
| 04/02 | 1,770 | 1,770 | 1,741 | 1,744 | -0.91% | 67,000 | 846億7979万 | -1.36% | 33.52 | 0.63 |
| 04/01 | 1,785 | 1,785 | 1,751 | 1,760 | -0.17% | 64,200 | 854億5667万 | -0.28% | 33.83 | 0.63 |
| 03/31 | 1,790 | 1,790 | 1,758 | 1,763 | -2% | 109,600 | 856億234万 | +0.06% | 33.88 | 0.63 |
| 03/28 | 1,811 | 1,811 | 1,790 | 1,799 | -0.77% | 80,900 | 873億5031万 | +2.33% | 34.58 | 0.65 |
| 03/27 | 1,806 | 1,827 | 1,801 | 1,813 | -0.44% | 79,500 | 880億3008万 | +3.42% | 34.84 | 0.65 |
| 03/26 | 1,815 | 1,824 | 1,810 | 1,821 | +0.17% | 77,500 | 884億1852万 | +4.18% | 35 | 0.66 |
| 03/25 | 1,835 | 1,835 | 1,811 | 1,818 | -1.3% | 63,100 | 882億7286万 | +4.3% | 34.94 | 0.66 |
| 03/24 | 1,845 | 1,860 | 1,829 | 1,842 | +0.44% | 98,200 | 894億3818万 | +6.04% | 35.4 | 0.66 |
| 03/21 | 1,831 | 1,858 | 1,831 | 1,834 | +0.16% | 146,300 | 890億4974万 | +5.83% | 35.25 | 0.66 |
| 03/19 | 1,815 | 1,842 | 1,815 | 1,831 | +0.88% | 83,000 | 889億407万 | +5.96% | 35.19 | 0.66 |
| 03/18 | 1,803 | 1,835 | 1,803 | 1,815 | +1% | 123,600 | 881億2719万 | +5.4% | 34.88 | 0.65 |
| 03/17 | 1,795 | 1,806 | 1,795 | 1,797 | +0.11% | 102,700 | 872億5320万 | +4.66% | 34.54 | 0.65 |
| 03/14 | 1,796 | 1,810 | 1,788 | 1,795 | +0.17% | 128,500 | 871億5609万 | +4.79% | 34.5 | 0.65 |
| 03/13 | 1,781 | 1,832 | 1,781 | 1,792 | +0.62% | 218,800 | 870億1043万 | +4.86% | 34.44 | 0.65 |
| 03/12 | 1,757 | 1,793 | 1,757 | 1,781 | +1.37% | 163,400 | 864億7633万 | +4.46% | 34.23 | 0.64 |
| 03/11 | 1,730 | 1,775 | 1,730 | 1,757 | +0.69% | 170,200 | 853億1101万 | +3.29% | 33.77 | 0.63 |
| 03/10 | 1,758 | 1,783 | 1,743 | 1,745 | -0.57% | 113,600 | 847億2835万 | +2.71% | 33.54 | 0.63 |
| 03/07 | 1,738 | 1,762 | 1,726 | 1,755 | -0.51% | 144,200 | 852億1390万 | +3.42% | 33.73 | 0.63 |
| 03/06 | 1,729 | 1,772 | 1,729 | 1,764 | +2.56% | 168,500 | 856億5089万 | +4.07% | 33.9 | 0.64 |
| 03/05 | 1,729 | 1,760 | 1,720 | 1,720 | +0.17% | 147,500 | 835億1447万 | +1.59% | 33.06 | 0.62 |
| 03/04 | 1,700 | 1,722 | 1,696 | 1,717 | +0.53% | 114,900 | 833億6881万 | +1.42% | 33 | 0.62 |
| 03/03 | 1,698 | 1,719 | 1,693 | 1,708 | +1.3% | 105,000 | 829億3182万 | +0.89% | 32.83 | 0.62 |
| 02/28 | 1,669 | 1,691 | 1,668 | 1,686 | +0.6% | 85,700 | 818億6361万 | -0.47% | 32.4 | 0.61 |
| 02/27 | 1,665 | 1,676 | 1,664 | 1,676 | +0.96% | 50,300 | 813億7806万 | -1.18% | 32.21 | 0.6 |
| 02/26 | 1,670 | 1,679 | 1,655 | 1,660 | -0.6% | 67,400 | 806億118万 | -2.24% | 31.9 | 0.6 |
| 02/25 | 1,663 | 1,695 | 1,658 | 1,670 | -1.01% | 139,400 | 810億8673万 | -1.88% | 32.1 | 0.6 |
| 02/21 | 1,682 | 1,694 | 1,674 | 1,687 | +0.84% | 105,800 | 819億1216万 | -0.82% | 32.42 | 0.61 |
| 02/20 | 1,675 | 1,691 | 1,670 | 1,673 | -0.12% | 88,000 | 812億3239万 | -1.47% | 32.15 | 0.6 |
| 02/19 | 1,675 | 1,686 | 1,671 | 1,675 | -0.83% | 89,200 | 813億2950万 | -1.24% | 32.19 | 0.6 |
| 02/18 | 1,686 | 1,695 | 1,672 | 1,689 | +0.06% | 81,800 | 820億927万 | -0.3% | 32.46 | 0.61 |
| 02/17 | 1,683 | 1,692 | 1,670 | 1,688 | +0.54% | 94,600 | 819億6072万 | -0.18% | 32.44 | 0.61 |
| 02/14 | 1,731 | 1,736 | 1,663 | 1,679 | -3% | 225,500 | 815億2372万 | -0.53% | 32.27 | 0.61 |
| 02/13 | 1,725 | 1,740 | 1,719 | 1,731 | +0.99% | 118,400 | 840億4858万 | +2.73% | 33.27 | 0.62 |
| 02/12 | 1,708 | 1,720 | 1,694 | 1,714 | +1.66% | 133,300 | 832億2315万 | +1.9% | 32.94 | 0.62 |
| 02/10 | 1,679 | 1,687 | 1,676 | 1,686 | -0.3% | 69,900 | 818億6361万 | +0.36% | 32.4 | 0.61 |
| 02/07 | 1,699 | 1,705 | 1,678 | 1,691 | -0.12% | 84,700 | 821億638万 | +0.71% | 32.5 | 0.61 |
| 02/06 | 1,684 | 1,697 | 1,682 | 1,693 | -0.06% | 64,400 | 822億349万 | +0.89% | 32.54 | 0.61 |
| 02/05 | 1,678 | 1,694 | 1,671 | 1,694 | +0.71% | 99,600 | 822億5205万 | +1.01% | 32.56 | 0.61 |
| 02/04 | 1,711 | 1,711 | 1,678 | 1,682 | -0.41% | 55,800 | 816億6939万 | +0.36% | 32.33 | 0.61 |
| 02/03 | 1,692 | 1,698 | 1,680 | 1,689 | -0.82% | 73,800 | 820億927万 | +0.78% | 32.46 | 0.61 |
| 01/31 | 1,695 | 1,707 | 1,687 | 1,703 | +0.47% | 73,100 | 826億8904万 | +1.67% | 32.73 | 0.61 |
| 01/30 | 1,708 | 1,708 | 1,690 | 1,695 | -0.35% | 52,400 | 823億60万 | +1.32% | 32.58 | 0.61 |
| 01/29 | 1,706 | 1,713 | 1,695 | 1,701 | -1.1% | 63,900 | 825億9193万 | +1.73% | 32.69 | 0.61 |
| 01/28 | 1,725 | 1,740 | 1,715 | 1,720 | -0.58% | 48,300 | 835億1447万 | +2.93% | 33.06 | 0.62 |
| 01/27 | 1,729 | 1,751 | 1,729 | 1,730 | +0.76% | 70,000 | 840億2万 | +3.53% | 33.25 | 0.62 |
| 01/24 | 1,715 | 1,728 | 1,715 | 1,717 | +0.35% | 62,200 | 833億6881万 | +2.88% | 33 | 0.62 |
| 01/23 | 1,722 | 1,728 | 1,703 | 1,711 | -2.06% | 133,800 | 830億7748万 | +2.52% | 32.88 | 0.62 |
| 01/22 | 1,737 | 1,754 | 1,736 | 1,747 | +0.58% | 86,100 | 848億2546万 | +4.74% | 33.58 | 0.63 |
| 01/21 | 1,751 | 1,755 | 1,724 | 1,737 | -0.8% | 141,500 | 843億3991万 | +4.26% | 33.38 | 0.63 |
| 01/20 | 1,651 | 1,791 | 1,651 | 1,751 | +6.12% | 712,800 | 850億1968万 | +5.17% | 33.65 | 0.63 |
| 01/17 | 1,615 | 1,653 | 1,609 | 1,650 | +2.17% | 116,100 | 801億1563万 | -0.78% | 31.71 | 0.6 |
| 01/16 | 1,622 | 1,624 | 1,603 | 1,615 | +0.19% | 75,700 | 784億1621万 | -3% | 31.04 | 0.58 |
| 01/15 | 1,616 | 1,621 | 1,605 | 1,612 | -0.25% | 57,900 | 782億7054万 | -3.42% | 30.98 | 0.58 |
| 01/14 | 1,619 | 1,622 | 1,602 | 1,616 | -0.19% | 98,000 | 784億6476万 | -3.41% | 31.06 | 0.58 |
| 01/10 | 1,601 | 1,623 | 1,599 | 1,619 | +0.43% | 79,600 | 786億1043万 | -3.46% | 31.12 | 0.58 |
| 01/09 | 1,616 | 1,616 | 1,602 | 1,612 | -0.37% | 87,100 | 782億7054万 | -4.1% | 30.98 | 0.58 |
| 01/08 | 1,637 | 1,642 | 1,616 | 1,618 | -1.04% | 98,400 | 785億6187万 | -3.98% | 31.1 | 0.58 |
| 01/07 | 1,678 | 1,678 | 1,633 | 1,635 | -2.56% | 102,400 | 793億8731万 | -3.2% | 31.42 | 0.59 |
| 01/06 | 1,657 | 1,698 | 1,656 | 1,678 | +0.72% | 125,300 | 814億7517万 | -0.77% | 32.25 | 0.61 |
| 2024 | ||||||||||
| 12/30 | 1,664 | 1,682 | 1,663 | 1,666 | +0.6% | 119,700 | 808億9251万 | -1.59% | 17.57 | 0.58 |
| 12/27 | 1,645 | 1,661 | 1,645 | 1,656 | -1.43% | 90,900 | 804億696万 | -2.24% | 17.46 | 0.58 |
| 12/26 | 1,669 | 1,686 | 1,665 | 1,680 | +0.54% | 101,400 | 815億7228万 | -1% | 17.71 | 0.59 |
| 12/25 | 1,675 | 1,675 | 1,656 | 1,671 | +0.24% | 78,800 | 811億3528万 | -1.59% | 17.62 | 0.59 |
| 12/24 | 1,659 | 1,682 | 1,655 | 1,667 | +0.42% | 78,200 | 809億4106万 | -1.88% | 17.58 | 0.58 |
| 12/23 | 1,665 | 1,676 | 1,660 | 1,660 | -0.3% | 100,800 | 806億118万 | -2.41% | 17.5 | 0.58 |
| 12/20 | 1,673 | 1,678 | 1,665 | 1,665 | -0.48% | 152,400 | 808億4395万 | -2.29% | 17.56 | 0.58 |
| 12/19 | 1,660 | 1,676 | 1,660 | 1,673 | -0.36% | 71,600 | 812億3239万 | -1.93% | 17.64 | 0.59 |
| 12/18 | 1,700 | 1,700 | 1,678 | 1,679 | -1.29% | 79,300 | 815億2372万 | -1.64% | 17.7 | 0.59 |
| 12/17 | 1,694 | 1,703 | 1,684 | 1,701 | +1.07% | 54,100 | 825億9193万 | -0.47% | 17.94 | 0.6 |
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 12月期 | 1,410 1/10 | 750 10/10 | 501,200 9/19 | - | - | +17.6% 11/5 | -19.91% 10/8 |
| 2009年 12月期 | 1,437 3/27 | 965 7/13 | 753,900 8/26 | - | - | +21.23% 8/26 | -11.45% 11/17 |
| 2010年 12月期 | 1,694 5/7 | 1,088 2/1 | 1,339,300 11/1 | 860億5011万 | 552億6713万 | +14.16% 5/6 | -14.54% 11/1 |
| 2011年 12月期 | 1,800 9/29 | 1,080 3/15 | 955,000 11/1 | 914億3460万 | 548億6076万 | +9.72% 3/30 | -14.74% 11/1 |
| 2012年 12月期 | 1,589 3/30 | 1,260 11/9 11/8 | 462,400 5/18 | 807億1643万 | 640億422万 | +11.21% 1/25 | -7.81% 5/16 |
| 2013年 12月期 | 2,333 11/12 | 1,432 1/8 1/4 | 895,400 8/6 | 1185億940万 | 727億4130万 | +13.05% 8/13 | -15.1% 6/6 |
| 2014年 12月期 | 2,350 1/16 | 1,703 4/15 | 633,200 11/12 | 1193億7447万 | 865億839万 | +10.3% 5/29 | -9.37% 8/8 |
| 2015年 12月期 | 2,410 6/24 | 1,656 9/8 | 782,700 6/19 | 1224億2233万 | 841億2091万 | +8.85% 5/20 | -14.57% 7/10 |
| 2016年 12月期 | 2,219 10/25 | 1,678 2/12 | 725,300 2/24 | 1127億1998万 | 852億3845万 | +11.61% 5/26 | -10.25% 6/24 |
| 2017年 12月期 | 2,345 5/16 | 1,883 9/8 | 675,500 8/14 | 1191億2049万 | 956億5197万 | +9.8% 2/22 | -11.1% 8/14 |
| 2018年 12月期 | 2,263 1/26 | 1,406 12/26 | 286,500 2/15 | 1149億5508万 | 714億2149万 | +9.01% 9/25 | -10.81% 2/15 |
| 2019年 12月期 | 1,802 4/4 | 1,082 8/26 | 479,500 12/6 | 915億3736万 | 549億6305万 | +13.35% 9/13 | -15.3% 5/15 |
| 2020年 12月期 | 1,790 12/4 | 895 3/13 | 392,000 12/4 | 909億2779万 | 454億6389万 | +17.36% 3/30 | -22.6% 3/13 |
| 2021年 12月期 | 2,024 5/24 | 1,495 2/1 | 631,200 11/12 | 1028億1444万 | 759億4248万 | +15.08% 5/24 | -9.52% 11/12 |
| 2022年 12月期 | 1,730 1/12 | 1,332 3/15 | 897,500 7/28 | 878億7993万 | 676億6247万 | +5.67% 6/3 | -11.09% 3/15 |
| 2023年 12月期 | 1,890 5/8 | 1,412 1/10 1/5 | 648,700 7/28 | 960億756万 | 717億2628万 | +10.98% 3/9 | -6.94% 8/16 |
| 2024年 12月期 | 2,084 9/3 | 1,502 1/4 | 432,700 7/30 | 1011億8847万 | 762億9807万 | +12.54% 9/3 | -9.71% 8/5 |
| 最新 | 1,872 2025/5/20 | 85,700 | 908億9482万 | +5.46% 1,775 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/25
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 42%（1.42倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/05/20 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
680円（1998/01/14） - 175%（2.75倍）
1,872円（5/20）