株価チャート
株価
5/15
- 前日 (5/14)
- 1,536
- 始値
- 1,536
- 高値
- 1,541
- 安値
- 1,531
- 終値 +0.33%
- 1,541
- 出来高 +300%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,538 - 株価（25日）
移動平均値 - -0.9%
1,555 - 出来高（5日）
移動平均値 - +7.53%
1,860
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 | 1,536 | 1,541 | 1,531 | 1,541 | +0.33% | 2,000 | 119億968万 | -0.9% | 8.67 | 1.03 |
| 05/14 | 1,536 | 1,536 | 1,536 | 1,536 | 0% | 500 | 118億7103万 | -1.09% | 8.64 | 1.03 |
| 05/13 | 1,533 | 1,538 | 1,533 | 1,536 | +0.26% | 1,100 | 118億7103万 | -1.29% | 8.64 | 1.03 |
| 05/12 | 1,542 | 1,546 | 1,531 | 1,532 | -0.91% | 2,900 | 118億4012万 | -1.79% | 8.62 | 1.03 |
| 05/09 | 1,561 | 1,585 | 1,544 | 1,546 | -0.9% | 2,800 | 119億4832万 | -1.21% | 8.7 | 1.03 |
| 05/08 | 1,557 | 1,565 | 1,550 | 1,560 | -0.32% | 1,200 | 120億5652万 | -0.64% | 8.77 | 1.04 |
| 05/07 | 1,559 | 1,565 | 1,559 | 1,565 | +0.26% | 800 | 120億9516万 | -0.63% | 8.8 | 1.05 |
| 05/02 | 1,555 | 1,561 | 1,554 | 1,561 | +0.39% | 900 | 120億6425万 | -1.14% | 8.78 | 1.04 |
| 05/01 | 1,543 | 1,555 | 1,533 | 1,555 | +0.78% | 500 | 120億1787万 | -1.83% | 8.75 | 1.04 |
| 04/30 | 1,530 | 1,543 | 1,530 | 1,543 | +1.85% | 900 | 119億2513万 | -2.89% | 8.68 | 1.03 |
| 04/28 | 1,550 | 1,551 | 1,502 | 1,515 | -1.17% | 3,100 | 117億873万 | -5.02% | 8.52 | 1.01 |
| 04/25 | 1,556 | 1,556 | 1,533 | 1,533 | -1.48% | 2,900 | 118億4785万 | -4.31% | 8.62 | 1.03 |
| 04/24 | 1,563 | 1,564 | 1,556 | 1,556 | -0.32% | 900 | 120億2560万 | -3.23% | 8.75 | 1.04 |
| 04/23 | 1,561 | 1,562 | 1,561 | 1,561 | +0.06% | 500 | 120億6425万 | -3.16% | 8.78 | 1.04 |
| 04/22 | 1,561 | 1,561 | 1,560 | 1,560 | +0.19% | 500 | 120億5652万 | -3.53% | 8.77 | 1.04 |
| 04/21 | 1,557 | 1,557 | 1,557 | 1,557 | +0.06% | 500 | 120億3333万 | -4.01% | 8.76 | 1.04 |
| 04/18 | 1,556 | 1,562 | 1,552 | 1,556 | -0.38% | 1,000 | 120億2560万 | -4.36% | 8.75 | 1.04 |
| 04/17 | 1,562 | 1,562 | 1,552 | 1,562 | 0% | 700 | 120億7197万 | -4.23% | 8.79 | 1.05 |
| 04/16 | 1,562 | 1,562 | 1,562 | 1,562 | -2.25% | 100 | 120億7197万 | -4.52% | 8.79 | 1.05 |
| 04/15 | 1,553 | 1,598 | 1,553 | 1,598 | +2.9% | 900 | 123億5020万 | -2.62% | 8.99 | 1.07 |
| 04/14 | 1,538 | 1,553 | 1,538 | 1,553 | +0.98% | 400 | 120億242万 | -5.59% | 8.73 | 1.04 |
| 04/11 | 1,538 | 1,538 | 1,538 | 1,538 | -4.94% | 700 | 118億8649万 | -6.79% | 8.65 | 1.03 |
| 04/10 | 1,599 | 1,640 | 1,598 | 1,618 | +3.78% | 1,900 | 125億477万 | -2.29% | 9.1 | 1.08 |
| 04/09 | 1,570 | 1,570 | 1,516 | 1,559 | -0.7% | 500 | 120億4879万 | -6.03% | 8.77 | 1.04 |
| 04/08 | 1,547 | 1,570 | 1,547 | 1,570 | +4.67% | 1,400 | 121億3380万 | -5.65% | 8.83 | 1.05 |
| 04/07 | 1,520 | 1,579 | 1,500 | 1,500 | -6.25% | 2,000 | 115億9281万 | -10.13% | 8.44 | 1 |
| 04/04 | 1,630 | 1,630 | 1,556 | 1,600 | -2.2% | 1,500 | 123億6566万 | -4.53% | 9 | 1.07 |
| 04/03 | 1,666 | 1,666 | 1,626 | 1,636 | -1.8% | 400 | 126億4389万 | -2.62% | 9.2 | 1.09 |
| 04/02 | 1,666 | 1,667 | 1,666 | 1,666 | -0.06% | 800 | 128億7574万 | -0.95% | 9.37 | 1.11 |
| 04/01 | 1,674 | 1,674 | 1,667 | 1,667 | -0.42% | 200 | 128億8347万 | -0.95% | 9.38 | 1.12 |
| 03/31 | 1,675 | 1,675 | 1,667 | 1,674 | -0.06% | 700 | 129億3757万 | -0.59% | 9.48 | 1.12 |
| 03/28 | 1,667 | 1,694 | 1,667 | 1,675 | -0.59% | 400 | 129億4530万 | -0.59% | 9.48 | 1.12 |
| 03/27 | 1,675 | 1,685 | 1,675 | 1,685 | -0.18% | 200 | 130億2258万 | -0.06% | 9.54 | 1.13 |
| 03/26 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 100 | 130億4577万 | +0.06% | 9.56 | 1.13 |
| 03/25 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 1,000 | 130億4577万 | +0.06% | 9.56 | 1.13 |
| 03/24 | 1,675 | 1,688 | 1,675 | 1,688 | +0.9% | 1,300 | 130億4577万 | +0.06% | 9.56 | 1.13 |
| 03/21 | 1,674 | 1,675 | 1,670 | 1,673 | -0.06% | 3,300 | 129億2984万 | -0.83% | 9.47 | 1.12 |
| 03/19 | 1,683 | 1,685 | 1,673 | 1,674 | -0.06% | 1,400 | 129億3757万 | -0.83% | 9.48 | 1.12 |
| 03/18 | 1,676 | 1,676 | 1,673 | 1,675 | -0.59% | 3,000 | 129億4530万 | -0.89% | 9.48 | 1.12 |
| 03/17 | 1,673 | 1,685 | 1,673 | 1,685 | +0.72% | 1,100 | 130億2258万 | -0.35% | 9.54 | 1.13 |
| 03/14 | 1,674 | 1,674 | 1,673 | 1,673 | -0.18% | 800 | 129億2984万 | -1.12% | 9.47 | 1.12 |
| 03/13 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 400 | 129億5303万 | -1% | 9.49 | 1.12 |
| 03/12 | 1,683 | 1,697 | 1,672 | 1,676 | -1.24% | 2,800 | 129億5303万 | -1.12% | 9.49 | 1.12 |
| 03/11 | 1,685 | 1,697 | 1,685 | 1,697 | +0.71% | 500 | 131億1533万 | +0.06% | 9.61 | 1.14 |
| 03/10 | 1,686 | 1,686 | 1,685 | 1,685 | -0.06% | 1,500 | 130億2258万 | -0.71% | 9.54 | 1.13 |
| 03/07 | 1,685 | 1,686 | 1,685 | 1,686 | +0.06% | 500 | 130億3031万 | -0.71% | 9.55 | 1.13 |
| 03/06 | 1,685 | 1,689 | 1,685 | 1,685 | -0.24% | 600 | 130億2258万 | -0.82% | 9.54 | 1.13 |
| 03/05 | 1,685 | 1,689 | 1,685 | 1,689 | +0.24% | 700 | 130億5350万 | -0.65% | 9.56 | 1.13 |
| 03/04 | 1,684 | 1,690 | 1,684 | 1,685 | -0.3% | 600 | 130億2258万 | -0.94% | 9.54 | 1.13 |
| 03/03 | 1,690 | 1,690 | 1,685 | 1,690 | 0% | 800 | 130億6123万 | -0.71% | 9.57 | 1.13 |
| 02/28 | 1,690 | 1,691 | 1,690 | 1,690 | -0.06% | 1,400 | 130億6123万 | -0.76% | 9.57 | 1.13 |
| 02/27 | 1,690 | 1,691 | 1,690 | 1,691 | 0% | 400 | 130億6896万 | -0.7% | 9.57 | 1.13 |
| 02/26 | 1,690 | 1,691 | 1,690 | 1,691 | 0% | 700 | 130億6896万 | -0.76% | 9.57 | 1.13 |
| 02/25 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 1,400 | 130億6896万 | -0.82% | 9.57 | 1.13 |
| 02/21 | 1,704 | 1,710 | 1,691 | 1,691 | -0.76% | 1,400 | 130億6896万 | -0.82% | 9.57 | 1.13 |
| 02/20 | 1,704 | 1,704 | 1,704 | 1,704 | 0% | 200 | 131億6943万 | -0.06% | 9.65 | 1.14 |
| 02/19 | 1,691 | 1,704 | 1,691 | 1,704 | +0.77% | 700 | 131億6943万 | -0.06% | 9.65 | 1.14 |
| 02/18 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 400 | 130億6896万 | -0.88% | 9.57 | 1.13 |
| 02/17 | 1,690 | 1,700 | 1,690 | 1,691 | -0.24% | 3,800 | 130億6896万 | -0.94% | 9.57 | 1.13 |
| 02/14 | 1,693 | 1,700 | 1,692 | 1,695 | 0% | 1,600 | 130億9987万 | -0.76% | 9.6 | 1.13 |
| 02/13 | 1,700 | 1,700 | 1,690 | 1,695 | -0.35% | 2,900 | 130億9987万 | -0.82% | 9.6 | 1.13 |
| 02/12 | 1,703 | 1,703 | 1,698 | 1,701 | -0.41% | 2,600 | 131億4624万 | -0.47% | 9.63 | 1.14 |
| 02/10 | 1,708 | 1,708 | 1,702 | 1,708 | -0.12% | 1,400 | 132億34万 | -0.12% | 9.67 | 1.14 |
| 02/07 | 1,703 | 1,710 | 1,703 | 1,710 | +0.12% | 200 | 132億1580万 | 0% | 9.68 | 1.14 |
| 02/06 | 1,705 | 1,708 | 1,705 | 1,708 | +0.18% | 300 | 132億34万 | -0.06% | 9.67 | 1.14 |
| 02/05 | 1,704 | 1,705 | 1,701 | 1,705 | -0.23% | 600 | 131億7716万 | -0.23% | 9.65 | 1.14 |
| 02/04 | 1,715 | 1,715 | 1,703 | 1,709 | -0.58% | 400 | 132億807万 | 0% | 9.68 | 1.14 |
| 02/03 | 1,703 | 1,719 | 1,701 | 1,719 | +0.82% | 900 | 132億8536万 | +0.59% | 9.73 | 1.15 |
| 01/31 | 1,707 | 1,707 | 1,705 | 1,705 | -0.29% | 700 | 131億7716万 | -0.29% | 9.65 | 1.14 |
| 01/30 | 1,703 | 1,710 | 1,703 | 1,710 | 0% | 300 | 132億1580万 | 0% | 9.68 | 1.14 |
| 01/29 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | 132億1580万 | -0.06% | 9.68 | 1.14 |
| 01/28 | 1,710 | 1,710 | 1,710 | 1,710 | -0.06% | 300 | 132億1580万 | -0.06% | 9.68 | 1.14 |
| 01/27 | 1,715 | 1,715 | 1,711 | 1,711 | -0.23% | 200 | 132億2353万 | -0.06% | 9.69 | 1.14 |
| 01/24 | 1,701 | 1,715 | 1,701 | 1,715 | +0.41% | 1,200 | 132億5444万 | +0.18% | 9.71 | 1.15 |
| 01/23 | 1,708 | 1,708 | 1,708 | 1,708 | 0% | 200 | 132億34万 | -0.29% | 9.67 | 1.14 |
| 01/22 | 1,715 | 1,716 | 1,707 | 1,708 | -0.64% | 1,100 | 132億34万 | -0.41% | 9.67 | 1.14 |
| 01/21 | 1,695 | 1,719 | 1,695 | 1,719 | +1.42% | 400 | 132億8536万 | +0.12% | 9.73 | 1.15 |
| 01/20 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 300 | 130億9987万 | -1.34% | 9.6 | 1.13 |
| 01/17 | 1,696 | 1,696 | 1,695 | 1,695 | -0.47% | 1,600 | 130億9987万 | -1.4% | 9.6 | 1.13 |
| 01/16 | 1,704 | 1,704 | 1,703 | 1,703 | -0.35% | 200 | 131億6170万 | -1.05% | 9.64 | 1.14 |
| 01/15 | 1,725 | 1,725 | 1,709 | 1,709 | -0.64% | 1,000 | 132億807万 | -0.81% | 9.68 | 1.14 |
| 01/14 | 1,703 | 1,720 | 1,703 | 1,720 | +0.06% | 600 | 132億9308万 | -0.29% | 9.74 | 1.15 |
| 01/10 | 1,701 | 1,719 | 1,700 | 1,719 | +0.7% | 700 | 132億8536万 | -0.46% | 9.73 | 1.15 |
| 01/09 | 1,711 | 1,711 | 1,707 | 1,707 | -0.7% | 200 | 131億9261万 | -1.33% | 9.66 | 1.14 |
| 01/08 | 1,707 | 1,720 | 1,707 | 1,719 | +0.53% | 500 | 132億8536万 | -0.92% | 9.73 | 1.15 |
| 01/07 | 1,728 | 1,728 | 1,710 | 1,710 | -0.52% | 1,300 | 132億1580万 | -1.55% | 9.68 | 1.14 |
| 01/06 | 1,700 | 1,719 | 1,700 | 1,719 | +1.12% | 1,400 | 132億8536万 | -1.15% | 9.73 | 1.15 |
| 2024 | ||||||||||
| 12/30 | 1,701 | 1,701 | 1,700 | 1,700 | -0.06% | 900 | 131億3851万 | -2.19% | 10.13 | 1.24 |
| 12/27 | 1,701 | 1,701 | 1,701 | 1,701 | -0.53% | 300 | 131億4624万 | -2.07% | 10.14 | 1.24 |
| 12/26 | 1,701 | 1,710 | 1,700 | 1,710 | +0.53% | 700 | 132億1580万 | -1.55% | 10.19 | 1.25 |
| 12/25 | 1,710 | 1,725 | 1,701 | 1,701 | -0.53% | 1,700 | 131億4624万 | -2.13% | 10.14 | 1.24 |
| 12/24 | 1,725 | 1,725 | 1,710 | 1,710 | -0.87% | 800 | 132億1580万 | -1.72% | 10.19 | 1.25 |
| 12/23 | 1,720 | 1,725 | 1,720 | 1,725 | +0.29% | 800 | 133億3173万 | -0.98% | 10.28 | 1.26 |
| 12/20 | 1,721 | 1,736 | 1,720 | 1,720 | -0.06% | 1,100 | 132億9308万 | -1.38% | 10.25 | 1.25 |
| 12/19 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 800 | 133億81万 | -1.49% | 10.26 | 1.26 |
| 12/18 | 1,725 | 1,727 | 1,721 | 1,721 | -0.23% | 600 | 133億81万 | -1.6% | 10.26 | 1.26 |
| 12/17 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 400 | 133億3173万 | -1.48% | 10.28 | 1.26 |
| 12/16 | 1,729 | 1,729 | 1,725 | 1,725 | -1.15% | 700 | 133億3173万 | -1.54% | 10.28 | 1.26 |
| 12/13 | 1,741 | 1,754 | 1,731 | 1,745 | -0.46% | 3,500 | 134億8630万 | -0.57% | 10.4 | 1.27 |
| 12/12 | 1,741 | 1,753 | 1,741 | 1,753 | -0.11% | 600 | 135億4813万 | -0.23% | 10.45 | 1.28 |
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 | 517 620 7/10 | 363 435 3/17 435 3/14 | 30,480 25,400 6/26 | - | - | +5.93% 12/14 | -17.08% 3/14 |
| 2009年 3月期 | 517 620 6/24 | 292 350 10/9 | 32,760 27,300 6/24 | - | - | +18.17% 6/10 | -23.55% 10/8 |
| 2010年 3月期 | 482 578 6/15 | 378 453 1/14 | 38,040 31,700 6/23 | - | - | +11.89% 6/15 | -10.48% 7/14 |
| 2011年 3月期 | 464 557 7/23 | 332 398 3/16 398 3/15 | 18,360 15,300 6/18 | 35億8733万 | 25億6329万 | +12.2% 4/25 | -16.36% 3/16 |
| 2012年 3月期 | 520 624 3/15 | 371 445 4/8 | 23,280 19,400 6/21 | 40億1884万 | 28億6600万 | +14.81% 6/21 | -9.94% 7/29 |
| 2013年 3月期 | 524 629 12/14 | 474 569 9/28 | 31,800 26,500 7/2 | 40億5104万 | 36億6461万 | +5.67% 10/10 | -6.2% 8/15 |
| 2014年 3月期 | 682 818 6/26 | 492 590 4/1 | 32,880 27,400 6/25 | 52億6828万 | 37億9986万 | +24.12% 6/25 | -7.47% 3/26 |
| 2015年 3月期 | 773 928 1/15 | 511 613 5/28 | 44,880 37,400 5/28 | 59億7673万 | 39億4799万 | +19.21% 1/15 | -5.43% 4/13 |
| 2016年 3月期 | 850 1,020 7/7 | 583 700 2/12 | 59,040 49,200 6/25 | 65億6925万 | 45億831万 | +10.88% 3/15 | -12.32% 9/8 |
| 2017年 3月期 | 1,791 2,149 2/9 | 673 807 5/2 | 861,600 718,000 9/14 | 138億4052万 | 51億9744万 | +39.64% 9/14 | -11.46% 4/14 |
| 2018年 3月期 | 2,189 1/9 | 1,345 4/17 4/14 | 129,400 9/19 | 169億1777万 | 103億9488万 | +24.29% 9/20 | -18.51% 2/6 |
| 2019年 3月期 | 2,114 2/4 | 1,481 10/30 | 84,200 2/4 | 163億3813万 | 114億4596万 | +13.92% 2/4 | -13.09% 12/25 |
| 2020年 3月期 | 1,978 4/10 | 1,042 3/13 | 19,400 6/25 | 152億8705万 | 80億5313万 | +8.8% 6/25 | -29.58% 3/19 |
| 2021年 3月期 | 1,671 12/1 | 1,162 4/1 | 29,600 12/1 | 129億1439万 | 89億8056万 | +24.39% 12/1 | -15.98% 8/4 |
| 2022年 3月期 | 1,364 4/8 | 1,054 6/4 6/3 | 29,300 9/6 | 105億4172万 | 81億4588万 | +7.78% 9/6 | -10.38% 6/3 |
| 2023年 3月期 | 1,450 10/27 | 1,100 4/11 | 55,200 10/27 | 112億638万 | 85億139万 | +12.93% 12/5 | -5.04% 1/11 |
| 2024年 3月期 | 1,955 3/28 | 1,195 4/6 4/5 | 43,100 6/20 | 151億929万 | 92億3560万 | +33.36% 6/19 | -4.52% 7/26 |
| 2025年 3月期 | 2,200 9/26 8/29 他2件 | 1,667 3/31 3/28 他2件 | 17,000 11/29 | 170億278万 | 128億8347万 | +10.71% 6/21 | -12.65% 9/17 |
| 最新 | 1,541 2025/5/15 | 2,000 | 119億968万 | -0.9% 1,555 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/25 vs 1999/12/29
- 31%（1.31倍）
- 2001/12/25 vs 2000/12/25
- -10%（0.9倍）
- 2002/12/25 vs 2001/12/25
- -1%（0.99倍）
- 2003/12/25 vs 2002/12/25
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/25
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/27 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/26 vs 2007/12/27
- -13%（0.87倍）
- 2009/12/28 vs 2008/12/26
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/28
- 4%（1.04倍）
- 2011/12/29 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/29 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/29
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/05/15 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
251円（1999/12/20） - 514%（6.14倍）
1,541円（5/15）