株価チャート
株価
5/9
- 前日 (5/8)
- 1,252
- 始値
- 1,251
- 高値
- 1,275
- 安値
- 1,250
- 終値 +1.6%
- 1,272
- 出来高 -3.05%
- 31,800
乖離率
- 株価（5日）
移動平均値 - +1.84%
1,249 - 株価（25日）
移動平均値 - +7.07%
1,188 - 出来高（5日）
移動平均値 - -29.14%
44,880
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,251 | 1,275 | 1,250 | 1,272 | +1.6% | 31,800 | 206億9320万 | +7.07% | 6.68 | 0.57 |
| 05/08 | 1,260 | 1,265 | 1,241 | 1,252 | -1.03% | 32,800 | 203億6783万 | +5.48% | 6.57 | 0.56 |
| 05/07 | 1,231 | 1,267 | 1,231 | 1,265 | +2.76% | 36,000 | 205億7932万 | +6.66% | 6.64 | 0.57 |
| 05/02 | 1,223 | 1,234 | 1,218 | 1,231 | +0.65% | 22,500 | 200億2620万 | +3.79% | 6.46 | 0.55 |
| 05/01 | 1,211 | 1,246 | 1,195 | 1,223 | +0.82% | 101,300 | 198億9605万 | +2.69% | 6.42 | 0.55 |
| 04/30 | 1,235 | 1,235 | 1,207 | 1,213 | -1.86% | 37,200 | 197億3337万 | +1.42% | 6.37 | 0.54 |
| 04/28 | 1,233 | 1,247 | 1,233 | 1,236 | +0.73% | 34,900 | 201億754万 | +2.83% | 6.49 | 0.55 |
| 04/25 | 1,218 | 1,228 | 1,215 | 1,227 | +0.99% | 16,000 | 199億6113万 | +1.74% | 6.44 | 0.55 |
| 04/24 | 1,213 | 1,221 | 1,202 | 1,215 | +0.08% | 19,500 | 197億6591万 | +0.33% | 6.38 | 0.55 |
| 04/23 | 1,216 | 1,230 | 1,205 | 1,214 | +1.59% | 58,800 | 197億4964万 | -0.16% | 6.37 | 0.54 |
| 04/22 | 1,194 | 1,217 | 1,192 | 1,195 | +0.08% | 49,500 | 194億4054万 | -2.21% | 6.27 | 0.54 |
| 04/21 | 1,224 | 1,233 | 1,194 | 1,194 | -2.85% | 51,200 | 194億2428万 | -2.69% | 6.27 | 0.54 |
| 04/18 | 1,199 | 1,229 | 1,199 | 1,229 | +1.57% | 23,300 | 199億9366万 | -0.32% | 6.45 | 0.55 |
| 04/17 | 1,164 | 1,210 | 1,164 | 1,210 | +3.77% | 34,700 | 196億8457万 | -2.26% | 6.35 | 0.54 |
| 04/16 | 1,169 | 1,178 | 1,164 | 1,166 | +0.09% | 27,500 | 189億6877万 | -6.19% | 6.12 | 0.52 |
| 04/15 | 1,151 | 1,170 | 1,151 | 1,165 | +1.39% | 25,700 | 189億5250万 | -6.73% | 6.11 | 0.52 |
| 04/14 | 1,156 | 1,156 | 1,132 | 1,149 | +1.23% | 37,900 | 186億9221万 | -8.45% | 6.03 | 0.52 |
| 04/11 | 1,114 | 1,136 | 1,096 | 1,135 | +0.35% | 32,900 | 184億6445万 | -10.06% | 5.96 | 0.51 |
| 04/10 | 1,146 | 1,146 | 1,116 | 1,131 | +4.14% | 47,600 | 183億9938万 | -10.94% | 5.94 | 0.51 |
| 04/09 | 1,079 | 1,098 | 1,065 | 1,086 | -1.27% | 55,100 | 176億6731万 | -14.89% | 5.7 | 0.49 |
| 04/08 | 1,074 | 1,139 | 1,053 | 1,100 | +5.36% | 88,500 | 178億9506万 | -14.4% | 5.77 | 0.49 |
| 04/07 | 1,030 | 1,071 | 1,016 | 1,044 | -7.53% | 86,700 | 169億8404万 | -19.32% | 5.48 | 0.47 |
| 04/04 | 1,180 | 1,182 | 1,106 | 1,129 | -5.76% | 76,900 | 183億6684万 | -13.35% | 5.93 | 0.51 |
| 04/03 | 1,201 | 1,205 | 1,185 | 1,198 | -2.52% | 46,700 | 194億8935万 | -8.48% | 6.29 | 0.54 |
| 04/02 | 1,240 | 1,240 | 1,220 | 1,229 | -0.65% | 30,200 | 199億9366万 | -6.33% | 6.45 | 0.55 |
| 04/01 | 1,227 | 1,254 | 1,227 | 1,237 | +1.31% | 44,600 | 201億2381万 | -5.86% | 6.49 | 0.56 |
| 03/31 | 1,250 | 1,250 | 1,218 | 1,221 | -3.86% | 113,300 | 198億6352万 | -7.22% | 6.41 | 0.55 |
| 03/28 | 1,290 | 1,307 | 1,270 | 1,270 | -5.93% | 112,400 | 206億6066万 | -3.64% | 6.67 | 0.57 |
| 03/27 | 1,350 | 1,357 | 1,342 | 1,350 | -0.59% | 91,100 | 219億6212万 | +2.27% | 7.09 | 0.61 |
| 03/26 | 1,359 | 1,359 | 1,339 | 1,358 | -0.15% | 56,600 | 220億9227万 | +3.03% | 7.13 | 0.61 |
| 03/25 | 1,348 | 1,360 | 1,340 | 1,360 | +1.42% | 38,900 | 221億2480万 | +3.42% | 7.14 | 0.61 |
| 03/24 | 1,369 | 1,369 | 1,338 | 1,341 | -1.11% | 47,600 | 218億1571万 | +2.13% | 7.04 | 0.6 |
| 03/21 | 1,352 | 1,368 | 1,349 | 1,356 | +0.82% | 59,600 | 220億5973万 | +3.35% | 7.12 | 0.61 |
| 03/19 | 1,340 | 1,346 | 1,330 | 1,345 | +0.3% | 39,400 | 218億8078万 | +2.52% | 7.06 | 0.6 |
| 03/18 | 1,350 | 1,358 | 1,341 | 1,341 | -0.15% | 29,900 | 218億1571万 | +2.21% | 7.04 | 0.6 |
| 03/17 | 1,348 | 1,356 | 1,343 | 1,343 | +0.22% | 26,700 | 218億4824万 | +2.36% | 7.05 | 0.6 |
| 03/14 | 1,334 | 1,341 | 1,331 | 1,340 | +0.45% | 22,300 | 217億9944万 | +2.13% | 7.03 | 0.6 |
| 03/13 | 1,339 | 1,342 | 1,328 | 1,334 | -0.07% | 28,200 | 217億183万 | +1.75% | 7 | 0.6 |
| 03/12 | 1,319 | 1,336 | 1,316 | 1,335 | +1.06% | 28,600 | 217億1810万 | +1.99% | 7.01 | 0.6 |
| 03/11 | 1,307 | 1,321 | 1,293 | 1,321 | -0.45% | 36,700 | 214億9034万 | +1.07% | 6.93 | 0.59 |
| 03/10 | 1,334 | 1,347 | 1,323 | 1,327 | -0.15% | 42,600 | 215億8795万 | +1.53% | 6.97 | 0.6 |
| 03/07 | 1,322 | 1,329 | 1,303 | 1,329 | +0.76% | 28,400 | 216億2049万 | +1.76% | 6.98 | 0.6 |
| 03/06 | 1,306 | 1,322 | 1,306 | 1,319 | +1.93% | 30,000 | 214億5781万 | +1.07% | 6.92 | 0.59 |
| 03/05 | 1,307 | 1,317 | 1,293 | 1,294 | -0.99% | 32,100 | 210億5110万 | -0.77% | 6.79 | 0.58 |
| 03/04 | 1,318 | 1,318 | 1,303 | 1,307 | -0.46% | 24,100 | 212億6259万 | +0.23% | 6.86 | 0.59 |
| 03/03 | 1,299 | 1,315 | 1,294 | 1,313 | +2.82% | 41,900 | 213億6020万 | +0.69% | 6.89 | 0.59 |
| 02/28 | 1,286 | 1,293 | 1,274 | 1,277 | -0.7% | 28,500 | 207億7454万 | -1.92% | 6.7 | 0.57 |
| 02/27 | 1,265 | 1,292 | 1,265 | 1,286 | +1.66% | 16,400 | 209億2095万 | -1.3% | 6.75 | 0.58 |
| 02/26 | 1,280 | 1,281 | 1,249 | 1,265 | -1.56% | 50,200 | 205億7932万 | -2.84% | 6.64 | 0.57 |
| 02/25 | 1,275 | 1,287 | 1,260 | 1,285 | +0.55% | 21,400 | 209億469万 | -1.38% | 6.74 | 0.58 |
| 02/21 | 1,281 | 1,281 | 1,268 | 1,278 | -0.23% | 24,400 | 207億9081万 | -1.77% | 6.71 | 0.57 |
| 02/20 | 1,295 | 1,300 | 1,277 | 1,281 | -1.76% | 57,000 | 208億3961万 | -1.46% | 6.72 | 0.57 |
| 02/19 | 1,305 | 1,311 | 1,304 | 1,304 | -0.08% | 15,500 | 212億1378万 | +0.38% | 6.84 | 0.59 |
| 02/18 | 1,301 | 1,305 | 1,295 | 1,305 | +0.31% | 14,500 | 212億3005万 | +0.54% | 6.85 | 0.59 |
| 02/17 | 1,295 | 1,312 | 1,295 | 1,301 | +0.54% | 30,800 | 211億6498万 | +0.31% | 6.83 | 0.58 |
| 02/14 | 1,315 | 1,315 | 1,293 | 1,294 | -1.15% | 46,300 | 210億5110万 | -0.15% | 6.79 | 0.58 |
| 02/13 | 1,305 | 1,328 | 1,288 | 1,309 | -3.82% | 106,000 | 212億9512万 | +0.93% | 6.87 | 0.59 |
| 02/12 | 1,347 | 1,382 | 1,336 | 1,361 | +1.04% | 70,100 | 221億4107万 | +5.02% | 7.14 | 0.61 |
| 02/10 | 1,361 | 1,371 | 1,347 | 1,347 | -0.52% | 44,500 | 219億1332万 | +4.1% | 7.07 | 0.6 |
| 02/07 | 1,331 | 1,356 | 1,331 | 1,354 | +1.96% | 38,100 | 220億2719万 | +4.72% | 7.11 | 0.61 |
| 02/06 | 1,308 | 1,339 | 1,308 | 1,328 | +0.99% | 32,000 | 216億422万 | +2.95% | 6.97 | 0.6 |
| 02/05 | 1,289 | 1,323 | 1,289 | 1,315 | +1.94% | 48,600 | 213億9273万 | +2.02% | 6.9 | 0.59 |
| 02/04 | 1,294 | 1,304 | 1,282 | 1,290 | -0.31% | 41,700 | 209億8603万 | +0.23% | 6.77 | 0.58 |
| 02/03 | 1,298 | 1,304 | 1,278 | 1,294 | -0.46% | 32,000 | 210億5110万 | +0.62% | 6.79 | 0.58 |
| 01/31 | 1,314 | 1,314 | 1,295 | 1,300 | -1.14% | 18,700 | 211億4871万 | +1.25% | 6.82 | 0.58 |
| 01/30 | 1,293 | 1,315 | 1,293 | 1,315 | +1.7% | 21,700 | 213億9273万 | +2.49% | 6.9 | 0.59 |
| 01/29 | 1,306 | 1,311 | 1,293 | 1,293 | -0.61% | 45,700 | 210億3483万 | +1.02% | 6.79 | 0.58 |
| 01/28 | 1,297 | 1,308 | 1,296 | 1,301 | +0.08% | 19,700 | 211億6498万 | +1.8% | 6.83 | 0.58 |
| 01/27 | 1,304 | 1,314 | 1,296 | 1,300 | +0.31% | 28,000 | 211億4871万 | +1.88% | 6.82 | 0.58 |
| 01/24 | 1,277 | 1,303 | 1,277 | 1,296 | +1.49% | 45,500 | 210億8364万 | +1.81% | 6.8 | 0.58 |
| 01/23 | 1,290 | 1,290 | 1,277 | 1,277 | -0.62% | 25,800 | 207億7454万 | +0.47% | 6.7 | 0.57 |
| 01/22 | 1,275 | 1,288 | 1,275 | 1,285 | +0.86% | 14,600 | 209億469万 | +1.26% | 6.74 | 0.58 |
| 01/21 | 1,286 | 1,288 | 1,271 | 1,274 | -0.23% | 22,200 | 207億2574万 | +0.47% | 6.69 | 0.57 |
| 01/20 | 1,255 | 1,286 | 1,255 | 1,277 | +1.75% | 24,600 | 207億7454万 | +0.87% | 6.7 | 0.57 |
| 01/17 | 1,238 | 1,261 | 1,231 | 1,255 | +0.48% | 27,000 | 204億1664万 | -0.71% | 6.59 | 0.56 |
| 01/16 | 1,268 | 1,268 | 1,246 | 1,249 | -1.11% | 40,800 | 203億1903万 | -1.19% | 6.56 | 0.56 |
| 01/15 | 1,260 | 1,274 | 1,260 | 1,263 | +0.16% | 25,300 | 205億4678万 | 0% | 6.63 | 0.57 |
| 01/14 | 1,278 | 1,278 | 1,253 | 1,261 | -1.33% | 34,100 | 205億1425万 | -0.08% | 6.62 | 0.57 |
| 01/10 | 1,288 | 1,293 | 1,278 | 1,278 | -0.93% | 27,000 | 207億9081万 | +1.27% | 6.71 | 0.57 |
| 01/09 | 1,298 | 1,304 | 1,290 | 1,290 | -0.85% | 34,200 | 209億8603万 | +2.38% | 6.77 | 0.58 |
| 01/08 | 1,301 | 1,315 | 1,299 | 1,301 | -0.46% | 37,600 | 211億6498万 | +3.42% | 6.83 | 0.58 |
| 01/07 | 1,312 | 1,317 | 1,291 | 1,307 | -0.08% | 46,900 | 212億6259万 | +3.98% | 6.86 | 0.59 |
| 01/06 | 1,303 | 1,313 | 1,295 | 1,308 | +0.15% | 62,800 | 212億7886万 | +4.22% | 6.87 | 0.59 |
| 2024 | ||||||||||
| 12/30 | 1,298 | 1,310 | 1,287 | 1,306 | +0.62% | 31,000 | 212億4632万 | +4.23% | 6.85 | 0.59 |
| 12/27 | 1,294 | 1,299 | 1,287 | 1,298 | +0.15% | 41,600 | 211億1617万 | +3.67% | 6.81 | 0.59 |
| 12/26 | 1,263 | 1,296 | 1,263 | 1,296 | +2.37% | 56,200 | 210億8364万 | +3.6% | 6.8 | 0.58 |
| 12/25 | 1,261 | 1,266 | 1,247 | 1,266 | +0.48% | 21,600 | 205億9559万 | +1.28% | 6.64 | 0.57 |
| 12/24 | 1,252 | 1,261 | 1,240 | 1,260 | +0.72% | 24,200 | 204億9798万 | +0.8% | 6.61 | 0.57 |
| 12/23 | 1,267 | 1,282 | 1,248 | 1,251 | -1.57% | 58,000 | 203億5157万 | 0% | 6.57 | 0.56 |
| 12/20 | 1,245 | 1,277 | 1,245 | 1,271 | +2.25% | 58,500 | 206億7693万 | +1.68% | 6.67 | 0.57 |
| 12/19 | 1,240 | 1,244 | 1,236 | 1,243 | +0.16% | 13,700 | 202億2142万 | -0.48% | 6.52 | 0.56 |
| 12/18 | 1,239 | 1,249 | 1,239 | 1,241 | +0.16% | 13,600 | 201億8888万 | -0.56% | 6.51 | 0.56 |
| 12/17 | 1,232 | 1,244 | 1,232 | 1,239 | 0% | 24,700 | 201億5635万 | -0.72% | 6.5 | 0.56 |
| 12/16 | 1,234 | 1,244 | 1,233 | 1,239 | +0.41% | 19,800 | 201億5635万 | -0.48% | 6.5 | 0.56 |
| 12/13 | 1,231 | 1,241 | 1,230 | 1,234 | -0.56% | 20,600 | 200億7501万 | -0.64% | 6.48 | 0.56 |
| 12/12 | 1,245 | 1,255 | 1,238 | 1,241 | -0.24% | 24,000 | 201億8888万 | +0.16% | 6.51 | 0.56 |
| 12/11 | 1,232 | 1,244 | 1,230 | 1,244 | +0.73% | 20,800 | 202億3769万 | +0.57% | 6.53 | 0.56 |
| 12/10 | 1,244 | 1,247 | 1,230 | 1,235 | +0.49% | 28,000 | 200億9127万 | +0.16% | 6.48 | 0.56 |
| 12/09 | 1,243 | 1,249 | 1,228 | 1,229 | -0.73% | 29,500 | 199億9366万 | 0% | 6.45 | 0.55 |
| 12/06 | 1,240 | 1,243 | 1,233 | 1,238 | -0.8% | 20,300 | 201億4008万 | +0.98% | 6.5 | 0.56 |
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 | 2,560 256 7/24 | 1,470 147 3/18 | 1,433,400 14,334,000 7/24 | - | - | +14.38% 4/8 | -19.96% 1/22 |
| 2009年 3月期 | 3,630 363 6/25 363 6/24 | 1,040 104 10/28 | 2,494,400 24,944,000 6/18 | - | - | +33.55% 6/18 | -36.96% 10/8 |
| 2010年 3月期 | 4,180 418 6/18 | 1,790 179 11/17 | 1,146,500 11,465,000 6/11 | - | - | +41.7% 6/17 | -28.68% 11/17 |
| 2011年 3月期 | 3,220 322 3/30 | 1,550 155 3/15 | 894,000 8,940,000 6/17 | 523億8373万 | 252億1577万 | +17.11% 3/31 | -29.25% 3/15 |
| 2012年 3月期 | 3,470 347 6/14 | 1,400 140 11/25 | 3,064,400 30,644,000 1/11 | 564億5079万 | 227億7553万 | +20.08% 1/23 | -20.84% 8/10 |
| 2013年 3月期 | 1,710 171 4/2 | 780 78 10/12 78 10/11 | 836,600 8,366,000 12/27 | 278億1869万 | 126億8922万 | +24.06% 12/10 | -18.49% 9/6 |
| 2014年 3月期 | 1,850 185 5/21 | 1,040 104 4/2 | 2,419,100 24,191,000 5/21 | 300億9624万 | 169億1897万 | +35.24% 5/21 | -17.14% 6/26 |
| 2015年 3月期 | 2,560 256 12/19 | 1,200 120 5/21 | 808,600 8,086,000 11/28 | 416億4669万 | 195億2189万 | +24.14% 12/9 | -16.39% 5/21 |
| 2016年 3月期 | 2,460 246 5/28 | 1,280 128 2/12 | 1,268,600 12,686,000 6/23 | 400億1987万 | 208億2334万 | +20.13% 12/3 | -19.96% 2/12 |
| 2017年 3月期 | 2,260 11/29 | 1,320 132 6/24 | 284,300 3/28 | 367億6622万 | 214億7407万 | +19.28% 11/29 | -10.25% 4/6 |
| 2018年 3月期 | 2,439 3/13 | 1,512 9/6 | 647,300 3/13 | 396億7824万 | 245億9758万 | +19.22% 3/13 | -8.53% 11/15 |
| 2019年 3月期 | 2,478 4/6 | 800 12/25 | 967,900 8/13 | 403億1270万 | 130億1459万 | +10.96% 4/3 | -24.34% 12/25 |
| 2020年 3月期 | 1,369 12/12 | 460 3/17 | 310,100 2/10 | 222億7122万 | 74億8339万 | +14.85% 12/11 | -40.75% 3/13 |
| 2021年 3月期 | 1,500 2/17 | 470 10/30 | 3,787,300 11/30 | 244億236万 | 76億4607万 | +55.75% 1/22 | -12.13% 4/21 |
| 2022年 3月期 | 1,308 5/17 | 751 12/1 | 538,200 12/3 | 212億7886万 | 122億1744万 | +17.55% 12/8 | -13.79% 8/20 |
| 2023年 3月期 | 1,342 3/3 | 815 12/23 | 566,600 2/10 | 218億3198万 | 132億5861万 | +22.34% 2/14 | -10.73% 9/30 |
| 2024年 3月期 | 1,596 2/28 | 1,040 6/1 | 522,500 8/14 | 259億6411万 | 169億1897万 | +15.8% 9/6 | -7.61% 8/21 |
| 最新 | 1,272 2025/5/9 | 31,800 | 206億9320万 | +7.07% 1,188 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 15%（1.15倍）
- 1987/12/28 vs 1986/12/27
- 142%（2.42倍）
- 1988/12/28 vs 1987/12/28
- 200%（3倍）
- 1989/12/29 vs 1988/12/28
- -39%（0.61倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 26%（1.26倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/09 vs 2024/12/30
- -3%（0.97倍）
- 過去安値
350円（2002/11/20） - 263%（3.63倍）
1,272円（5/9）