株価チャート
株価
5/16
- 前日 (5/15)
- 1,234
- 始値
- 1,237
- 高値
- 1,239
- 安値
- 1,228
- 終値 -0.16%
- 1,232
- 出来高 -25.97%
- 123,400
乖離率
- 株価（5日）
移動平均値 - -0.65%
1,240 - 株価（25日）
移動平均値 - +4.23%
1,182 - 出来高（5日）
移動平均値 - -4.9%
129,760
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 | 1,237 | 1,239 | 1,228 | 1,232 | -0.16% | 123,400 | 908億6407万 | +4.23% | 11.19 | 1.29 |
| 05/15 | 1,238 | 1,246 | 1,222 | 1,234 | -0.8% | 166,700 | 910億1158万 | +4.58% | 11.21 | 1.29 |
| 05/14 | 1,230 | 1,246 | 1,224 | 1,244 | +0.65% | 131,400 | 917億4911万 | +5.78% | 11.3 | 1.3 |
| 05/13 | 1,254 | 1,258 | 1,235 | 1,236 | -1.44% | 103,200 | 911億5909万 | +5.28% | 11.23 | 1.3 |
| 05/12 | 1,253 | 1,259 | 1,244 | 1,254 | +0.08% | 124,100 | 924億8665万 | +6.81% | 11.39 | 1.31 |
| 05/09 | 1,245 | 1,259 | 1,241 | 1,253 | +1.87% | 159,300 | 924億1289万 | +6.73% | 11.38 | 1.31 |
| 05/08 | 1,220 | 1,237 | 1,206 | 1,230 | +1.32% | 220,900 | 907億1657万 | +4.77% | 11.17 | 1.29 |
| 05/07 | 1,210 | 1,227 | 1,208 | 1,214 | +0.41% | 241,100 | 895億3651万 | +3.32% | 11.03 | 1.27 |
| 05/02 | 1,174 | 1,212 | 1,174 | 1,209 | +2.63% | 185,800 | 891億6775万 | +2.54% | 10.98 | 1.27 |
| 05/01 | 1,177 | 1,190 | 1,174 | 1,178 | +0.17% | 242,600 | 868億8139万 | -0.42% | 10.7 | 1.24 |
| 04/30 | 1,180 | 1,181 | 1,168 | 1,176 | -0.17% | 138,300 | 867億3389万 | -1.01% | 10.68 | 1.23 |
| 04/28 | 1,163 | 1,179 | 1,162 | 1,178 | +1.55% | 180,700 | 868億8139万 | -1.26% | 10.7 | 1.24 |
| 04/25 | 1,160 | 1,171 | 1,155 | 1,160 | -0.68% | 170,700 | 855億5383万 | -3.17% | 10.54 | 1.22 |
| 04/24 | 1,166 | 1,182 | 1,163 | 1,168 | +0.78% | 130,800 | 861億4386万 | -2.99% | 10.61 | 1.22 |
| 04/23 | 1,158 | 1,170 | 1,153 | 1,159 | +1.13% | 151,900 | 854億8008万 | -4.14% | 10.53 | 1.22 |
| 04/22 | 1,135 | 1,152 | 1,135 | 1,146 | +1.24% | 124,600 | 845億2129万 | -5.6% | 10.41 | 1.2 |
| 04/21 | 1,155 | 1,164 | 1,130 | 1,132 | -1.99% | 186,600 | 834億8874万 | -7.14% | 10.28 | 1.19 |
| 04/18 | 1,143 | 1,160 | 1,142 | 1,155 | +0.7% | 162,000 | 851億8507万 | -5.64% | 10.49 | 1.21 |
| 04/17 | 1,131 | 1,151 | 1,129 | 1,147 | +1.24% | 220,000 | 845億9504万 | -6.67% | 10.42 | 1.2 |
| 04/16 | 1,136 | 1,144 | 1,126 | 1,133 | +0.27% | 200,700 | 835億6250万 | -8.18% | 10.29 | 1.19 |
| 04/15 | 1,161 | 1,162 | 1,130 | 1,130 | -1.31% | 181,900 | 833億4124万 | -8.8% | 10.26 | 1.18 |
| 04/14 | 1,150 | 1,162 | 1,142 | 1,145 | +1.15% | 222,700 | 844億4753万 | -7.96% | 10.4 | 1.2 |
| 04/11 | 1,138 | 1,144 | 1,111 | 1,132 | -2.08% | 475,500 | 834億8874万 | -9.37% | 10.28 | 1.19 |
| 04/10 | 1,200 | 1,204 | 1,153 | 1,156 | -0.34% | 431,500 | 852億5882万 | -7.81% | 10.5 | 1.21 |
| 04/09 | 1,161 | 1,171 | 1,133 | 1,160 | -1.44% | 263,800 | 855億5383万 | -7.86% | 10.54 | 1.22 |
| 04/08 | 1,161 | 1,191 | 1,161 | 1,177 | +5.09% | 369,200 | 868億764万 | -6.88% | 10.69 | 1.23 |
| 04/07 | 1,082 | 1,138 | 1,077 | 1,120 | -6.82% | 497,100 | 826億370万 | -11.74% | 10.17 | 1.17 |
| 04/04 | 1,214 | 1,228 | 1,185 | 1,202 | -2.91% | 278,600 | 886億5147万 | -5.73% | 10.92 | 1.26 |
| 04/03 | 1,215 | 1,240 | 1,207 | 1,238 | -0.64% | 309,100 | 913億659万 | -3.05% | 11.24 | 1.3 |
| 04/02 | 1,274 | 1,274 | 1,241 | 1,246 | -1.35% | 137,000 | 918億9662万 | -2.43% | 11.32 | 1.31 |
| 04/01 | 1,311 | 1,311 | 1,263 | 1,263 | +0.32% | 206,600 | 931億5043万 | -1.17% | 11.47 | 1.32 |
| 03/31 | 1,290 | 1,291 | 1,259 | 1,259 | -3.45% | 214,800 | 928億5541万 | -1.49% | 11.43 | 1.32 |
| 03/28 | 1,311 | 1,314 | 1,298 | 1,304 | -0.46% | 234,600 | 961億7431万 | +2.03% | 11.84 | 1.37 |
| 03/27 | 1,305 | 1,310 | 1,295 | 1,310 | +0.31% | 233,500 | 966億1683万 | +2.58% | 11.9 | 1.37 |
| 03/26 | 1,307 | 1,308 | 1,293 | 1,306 | +0.38% | 211,500 | 963億2182万 | +2.43% | 11.86 | 1.37 |
| 03/25 | 1,311 | 1,314 | 1,297 | 1,301 | -0.54% | 174,500 | 959億5305万 | +2.2% | 11.82 | 1.36 |
| 03/24 | 1,298 | 1,309 | 1,287 | 1,308 | +0.77% | 149,000 | 964億6932万 | +2.91% | 11.88 | 1.37 |
| 03/21 | 1,296 | 1,311 | 1,290 | 1,298 | +0.15% | 279,200 | 957億3179万 | +2.29% | 11.79 | 1.36 |
| 03/19 | 1,290 | 1,309 | 1,287 | 1,296 | +1.01% | 240,600 | 955億8428万 | +2.29% | 11.77 | 1.36 |
| 03/18 | 1,278 | 1,284 | 1,275 | 1,283 | +1.1% | 136,400 | 946億2549万 | +1.5% | 11.65 | 1.35 |
| 03/17 | 1,275 | 1,278 | 1,269 | 1,269 | +0.24% | 75,600 | 935億9295万 | +0.55% | 11.53 | 1.33 |
| 03/14 | 1,269 | 1,271 | 1,248 | 1,266 | -0.71% | 212,900 | 933億7169万 | +0.48% | 11.5 | 1.33 |
| 03/13 | 1,282 | 1,283 | 1,271 | 1,275 | +0.16% | 103,100 | 940億3547万 | +1.35% | 11.58 | 1.34 |
| 03/12 | 1,248 | 1,288 | 1,248 | 1,273 | +0.79% | 288,600 | 938億8796万 | +1.35% | 11.56 | 1.33 |
| 03/11 | 1,255 | 1,269 | 1,246 | 1,263 | +0.56% | 357,200 | 931億5043万 | +0.72% | 11.47 | 1.32 |
| 03/10 | 1,263 | 1,267 | 1,252 | 1,256 | -0.48% | 298,000 | 926億3415万 | +0.16% | 11.41 | 1.32 |
| 03/07 | 1,269 | 1,270 | 1,255 | 1,262 | -0.63% | 198,800 | 930億7667万 | +0.56% | 11.46 | 1.32 |
| 03/06 | 1,287 | 1,293 | 1,258 | 1,270 | -0.94% | 230,900 | 936億6670万 | +1.2% | 11.53 | 1.33 |
| 03/05 | 1,285 | 1,288 | 1,270 | 1,282 | -0.23% | 107,000 | 945億5174万 | +2.23% | 11.64 | 1.34 |
| 03/04 | 1,299 | 1,304 | 1,269 | 1,285 | -0.7% | 213,900 | 947億7300万 | +2.55% | 11.67 | 1.35 |
| 03/03 | 1,282 | 1,298 | 1,277 | 1,294 | +1.41% | 334,000 | 954億3678万 | +3.44% | 11.75 | 1.36 |
| 02/28 | 1,256 | 1,279 | 1,249 | 1,276 | +2.24% | 530,500 | 941億922万 | +2.24% | 11.73 | 1.34 |
| 02/27 | 1,219 | 1,253 | 1,213 | 1,248 | +0.56% | 504,500 | 920億4413万 | +0.16% | 11.47 | 1.31 |
| 02/26 | 1,247 | 1,255 | 1,239 | 1,241 | -1.59% | 422,400 | 915億2785万 | -0.32% | 11.41 | 1.3 |
| 02/25 | 1,261 | 1,263 | 1,255 | 1,261 | -0.08% | 177,500 | 930億292万 | +1.29% | 11.59 | 1.32 |
| 02/21 | 1,265 | 1,277 | 1,258 | 1,262 | -0.16% | 254,200 | 930億7667万 | +1.53% | 11.6 | 1.32 |
| 02/20 | 1,271 | 1,274 | 1,262 | 1,264 | -0.55% | 112,700 | 932億2418万 | +1.85% | 11.62 | 1.33 |
| 02/19 | 1,264 | 1,280 | 1,261 | 1,271 | +0.39% | 236,200 | 937億4045万 | +2.5% | 11.68 | 1.33 |
| 02/18 | 1,246 | 1,268 | 1,245 | 1,266 | +1.61% | 353,800 | 933億7169万 | +2.26% | 11.64 | 1.33 |
| 02/17 | 1,256 | 1,265 | 1,246 | 1,246 | -0.56% | 129,500 | 918億9662万 | +0.65% | 11.45 | 1.31 |
| 02/14 | 1,256 | 1,259 | 1,252 | 1,253 | -0.24% | 113,900 | 924億1289万 | +1.29% | 11.52 | 1.31 |
| 02/13 | 1,245 | 1,256 | 1,242 | 1,256 | +0.72% | 123,500 | 926億3415万 | +1.45% | 11.54 | 1.32 |
| 02/12 | 1,249 | 1,252 | 1,239 | 1,247 | +0.48% | 157,200 | 919億7037万 | +0.65% | 11.46 | 1.31 |
| 02/10 | 1,238 | 1,247 | 1,236 | 1,241 | +1.89% | 323,800 | 915億2785万 | +0.08% | 11.41 | 1.3 |
| 02/07 | 1,215 | 1,222 | 1,209 | 1,218 | -0.16% | 316,500 | 898億3153万 | -1.93% | 11.2 | 1.28 |
| 02/06 | 1,215 | 1,225 | 1,208 | 1,220 | +0.16% | 460,600 | 899億7903万 | -2.01% | 11.21 | 1.28 |
| 02/05 | 1,228 | 1,229 | 1,217 | 1,218 | -1.3% | 361,100 | 898億3153万 | -2.25% | 11.2 | 1.28 |
| 02/04 | 1,238 | 1,249 | 1,233 | 1,234 | +0.65% | 205,700 | 910億1158万 | -1.12% | 11.34 | 1.29 |
| 02/03 | 1,263 | 1,263 | 1,226 | 1,226 | -3.08% | 380,300 | 904億2155万 | -1.84% | 11.27 | 1.29 |
| 01/31 | 1,265 | 1,268 | 1,257 | 1,265 | -0.24% | 98,700 | 932億9793万 | +1.2% | 11.63 | 1.33 |
| 01/30 | 1,251 | 1,277 | 1,251 | 1,268 | +1.04% | 220,100 | 935億1919万 | +1.52% | 11.66 | 1.33 |
| 01/29 | 1,261 | 1,271 | 1,255 | 1,255 | -0.32% | 117,100 | 925億6040万 | +0.56% | 11.54 | 1.32 |
| 01/28 | 1,249 | 1,261 | 1,242 | 1,259 | +1.04% | 130,100 | 928億5541万 | +0.88% | 11.57 | 1.32 |
| 01/27 | 1,244 | 1,249 | 1,237 | 1,246 | +1.38% | 124,400 | 918億9662万 | -0.24% | 11.45 | 1.31 |
| 01/24 | 1,236 | 1,244 | 1,226 | 1,229 | +0.08% | 122,300 | 906億4281万 | -1.68% | 11.3 | 1.29 |
| 01/23 | 1,231 | 1,234 | 1,220 | 1,228 | -0.16% | 109,800 | 905億6906万 | -1.92% | 11.29 | 1.29 |
| 01/22 | 1,224 | 1,232 | 1,220 | 1,230 | +0.49% | 147,700 | 907億1657万 | -1.84% | 11.31 | 1.29 |
| 01/21 | 1,228 | 1,228 | 1,219 | 1,224 | -0.16% | 114,800 | 902億7405万 | -2.39% | 11.25 | 1.28 |
| 01/20 | 1,220 | 1,239 | 1,215 | 1,226 | +0.57% | 115,800 | 904億2155万 | -2.39% | 11.27 | 1.29 |
| 01/17 | 1,215 | 1,221 | 1,209 | 1,219 | +0.16% | 153,900 | 899億528万 | -3.02% | 11.2 | 1.28 |
| 01/16 | 1,230 | 1,235 | 1,217 | 1,217 | -0.81% | 194,600 | 897億5777万 | -3.26% | 11.19 | 1.28 |
| 01/15 | 1,227 | 1,237 | 1,219 | 1,227 | -0.41% | 181,600 | 904億9531万 | -2.54% | 11.28 | 1.29 |
| 01/14 | 1,255 | 1,255 | 1,228 | 1,232 | -1.83% | 207,400 | 908億6407万 | -2.22% | 11.32 | 1.29 |
| 01/10 | 1,300 | 1,319 | 1,238 | 1,255 | +1.21% | 528,400 | 925億6040万 | -0.48% | 11.54 | 1.32 |
| 01/09 | 1,271 | 1,271 | 1,231 | 1,240 | -2.82% | 363,600 | 914億5410万 | -1.59% | 11.4 | 1.3 |
| 01/08 | 1,271 | 1,280 | 1,267 | 1,276 | +0.39% | 193,700 | 941億922万 | +1.19% | 11.73 | 1.34 |
| 01/07 | 1,290 | 1,290 | 1,264 | 1,271 | -0.47% | 170,800 | 937億4045万 | +0.87% | 11.68 | 1.33 |
| 01/06 | 1,291 | 1,293 | 1,272 | 1,277 | -0.78% | 160,500 | 941億8297万 | +1.43% | 11.74 | 1.34 |
| 2024 | ||||||||||
| 12/30 | 1,286 | 1,300 | 1,281 | 1,287 | +0.23% | 180,500 | 949億2050万 | +2.22% | 11.83 | 1.35 |
| 12/27 | 1,265 | 1,285 | 1,265 | 1,284 | +1.82% | 143,300 | 946億9925万 | +1.99% | 11.8 | 1.35 |
| 12/26 | 1,259 | 1,265 | 1,255 | 1,261 | +0.4% | 146,200 | 930億292万 | +0.08% | 11.59 | 1.32 |
| 12/25 | 1,256 | 1,259 | 1,246 | 1,256 | +0.08% | 106,600 | 926億3415万 | -0.4% | 11.54 | 1.32 |
| 12/24 | 1,260 | 1,266 | 1,248 | 1,255 | +0.16% | 150,200 | 925億6040万 | -0.55% | 11.54 | 1.32 |
| 12/23 | 1,251 | 1,254 | 1,243 | 1,253 | +0.32% | 128,300 | 924億1289万 | -0.79% | 11.52 | 1.31 |
| 12/20 | 1,255 | 1,268 | 1,249 | 1,249 | 0% | 190,300 | 921億1788万 | -1.11% | 11.48 | 1.31 |
| 12/19 | 1,240 | 1,257 | 1,237 | 1,249 | +0.48% | 138,100 | 921億1788万 | -1.26% | 11.48 | 1.31 |
| 12/18 | 1,279 | 1,282 | 1,243 | 1,243 | -2.81% | 145,300 | 916億7536万 | -1.89% | 11.43 | 1.3 |
| 12/17 | 1,282 | 1,289 | 1,278 | 1,279 | -0.08% | 114,000 | 943億3048万 | +0.79% | 11.76 | 1.34 |
| 12/16 | 1,275 | 1,289 | 1,270 | 1,280 | 0% | 179,000 | 944億423万 | +0.71% | 11.77 | 1.34 |
| 12/13 | 1,264 | 1,284 | 1,263 | 1,280 | +1.27% | 185,800 | 944億423万 | +0.63% | 11.77 | 1.34 |
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 | |
| 2016年 2月期 | 1,483 11/20 | 933 2/22 | 14,712,000 11/20 | 1084億1160万 | 682億1335万 | +15.65% 3/24 | -16.59% 2/17 |
| 2017年 2月期 | 1,279 3/30 | 734 6/24 | 1,507,200 4/13 | 935億1005万 | 536億6409万 | +13.5% 7/19 | -15.49% 4/18 |
| 2018年 2月期 | 1,628 1/29 | 909 4/6 | 1,967,600 1/11 | 1198億4899万 | 665億6583万 | +14.57% 12/5 | -8.37% 2/14 |
| 2019年 2月期 | 2,059 7/12 | 1,106 12/25 | 1,604,800 7/12 | 1515億7806万 | 814億2075万 | +13.55% 4/23 | -14.15% 12/25 |
| 2020年 2月期 | 1,837 11/19 | 1,272 2/28 | 677,300 1/9 | 1352億3501万 | 936億4123万 | +13.99% 4/12 | -33.92% 3/18 |
| 2021年 2月期 | 1,958 1/27 | 852 3/19 | 1,615,200 7/9 | 1442億1278万 | 627億2195万 | +18.73% 7/13 | -8.92% 10/28 |
| 2022年 2月期 | 1,966 3/18 | 1,195 1/11 | 1,399,500 1/20 | 1448億200万 | 880億9030万 | +14.78% 1/20 | -11.03% 11/30 |
| 2023年 2月期 | 1,578 4/8 | 1,239 3/8 | 1,261,200 4/7 | 1163億2342万 | 913億3379万 | +13.15% 4/7 | -7.17% 5/12 |
| 2024年 2月期 | 1,862 2/14 2/13 | 1,337 6/27 | 1,081,100 1/19 | 1373億2866万 | 985億5793万 | +9.82% 11/10 | -10.49% 10/16 |
| 2025年 2月期 | 1,711 3/1 | 1,208 2/6 | 699,700 10/10 | 1261億9191万 | 890億9399万 | +5.03% 9/6 | -16.08% 8/5 |
| 最新 | 1,232 2025/5/16 | 123,400 | 908億6407万 | +4.23% 1,182 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/05/16 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
734円（2016/06/24） - 68%（1.68倍）
1,232円（5/16）