株価チャート
株価
5/16
- 前日 (5/15)
- 1,648
- 始値
- 1,641
- 高値
- 1,648
- 安値
- 1,591
- 終値 -2.55%
- 1,606
- 出来高 -15%
- 1,050,400
乖離率
- 株価（5日）
移動平均値 - -2.19%
1,642 - 株価（25日）
移動平均値 - +10.45%
1,454 - 出来高（5日）
移動平均値 - -39.9%
1,747,660
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 | 1,641 | 1,648 | 1,591 | 1,606 | -2.55% | 1,050,400 | 2832億9840万 | +10.45% | 12.05 | 2.4 |
| 05/15 | 1,675 | 1,689 | 1,638 | 1,648 | -3.29% | 1,235,700 | 2907億720万 | +14.68% | 12.37 | 2.47 |
| 05/14 | 1,700 | 1,727 | 1,657 | 1,704 | +3.4% | 2,203,100 | 3005億8560万 | +20.59% | 12.79 | 2.55 |
| 05/13 | 1,660 | 1,680 | 1,633 | 1,648 | +2.81% | 2,499,300 | 2907億720万 | +18.31% | 12.37 | 2.47 |
| 05/12 | 1,540 | 1,616 | 1,528 | 1,603 | +5.53% | 1,749,800 | 2827億6920万 | +16.16% | 12.03 | 2.4 |
| 05/09 | 1,550 | 1,552 | 1,512 | 1,519 | -1.87% | 1,752,900 | 2679億5160万 | +10.63% | 11.4 | 2.27 |
| 05/08 | 1,498 | 1,556 | 1,477 | 1,548 | +4.95% | 1,732,300 | 2730億6720万 | +13.16% | 11.62 | 2.32 |
| 05/07 | 1,479 | 1,483 | 1,461 | 1,475 | +0.41% | 1,080,600 | 2601億9000万 | +8.3% | 11.07 | 2.21 |
| 05/02 | 1,466 | 1,482 | 1,437 | 1,469 | +0.2% | 1,495,500 | 2591億3160万 | +7.78% | 11.03 | 2.2 |
| 05/01 | 1,424 | 1,469 | 1,417 | 1,466 | +2.81% | 1,582,900 | 2586億240万 | +7.32% | 11 | 2.19 |
| 04/30 | 1,436 | 1,446 | 1,400 | 1,426 | -1.86% | 1,926,500 | 2515億4640万 | +4.09% | 10.7 | 2.13 |
| 04/28 | 1,520 | 1,522 | 1,436 | 1,453 | -3.65% | 2,252,700 | 2563億920万 | +5.67% | 10.91 | 2.17 |
| 04/25 | 1,510 | 1,544 | 1,486 | 1,508 | +4.65% | 2,161,600 | 2660億1120万 | +9.28% | 11.32 | 2.26 |
| 04/24 | 1,450 | 1,477 | 1,432 | 1,441 | +0.42% | 2,314,700 | 2541億9240万 | +3.97% | 10.82 | 2.16 |
| 04/23 | 1,404 | 1,447 | 1,399 | 1,435 | +6.77% | 2,830,100 | 2531億3400万 | +2.87% | 10.77 | 2.15 |
| 04/22 | 1,360 | 1,375 | 1,338 | 1,344 | -2.54% | 1,842,700 | 2370億8160万 | -4.41% | 10.09 | 2.01 |
| 04/21 | 1,386 | 1,420 | 1,374 | 1,379 | -1.57% | 1,398,200 | 2432億5560万 | -2.75% | 10.35 | 2.06 |
| 04/18 | 1,400 | 1,422 | 1,380 | 1,401 | -0.92% | 1,681,500 | 2471億3640万 | -1.89% | 10.51 | 2.1 |
| 04/17 | 1,376 | 1,420 | 1,366 | 1,414 | +2.76% | 3,707,400 | 2494億2960万 | -1.46% | 10.61 | 2.12 |
| 04/16 | 1,467 | 1,474 | 1,361 | 1,376 | -8.08% | 4,448,600 | 2427億2640万 | -4.58% | 10.33 | 2.06 |
| 04/15 | 1,454 | 1,539 | 1,432 | 1,497 | +3.03% | 7,282,900 | 2640億7080万 | +3.38% | 11.24 | 2.24 |
| 04/14 | 1,340 | 1,485 | 1,336 | 1,453 | +19.1% | 10,619,000 | 2563億920万 | +0.07% | 10.91 | 2.17 |
| 04/11 | 1,198 | 1,228 | 1,157 | 1,220 | -0.65% | 2,535,600 | 2152億800万 | -16.27% | 9.16 | 1.83 |
| 04/10 | 1,299 | 1,299 | 1,220 | 1,228 | +11.74% | 2,094,500 | 2166億1920万 | -16.58% | 9.22 | 1.84 |
| 04/09 | 1,102 | 1,118 | 1,068 | 1,099 | -6.86% | 1,988,000 | 1938億6360万 | -26.09% | 8.25 | 1.64 |
| 04/08 | 1,116 | 1,189 | 1,116 | 1,180 | +14.45% | 2,616,000 | 2081億5200万 | -21.65% | 8.86 | 1.77 |
| 04/07 | 978 | 1,078 | 966 | 1,031 | -14.3% | 4,051,600 | 1818億6840万 | -32.35% | 7.74 | 1.54 |
| 04/04 | 1,280 | 1,288 | 1,179 | 1,203 | -9.89% | 3,006,200 | 2122億920万 | -22.29% | 9.03 | 1.8 |
| 04/03 | 1,303 | 1,345 | 1,300 | 1,335 | -6.18% | 2,280,200 | 2354億9400万 | -14.97% | 10.02 | 2 |
| 04/02 | 1,391 | 1,428 | 1,378 | 1,423 | +2.3% | 1,410,100 | 2510億1720万 | -10.28% | 10.68 | 2.13 |
| 04/01 | 1,402 | 1,422 | 1,383 | 1,391 | -0.71% | 1,336,300 | 2453億7240万 | -13.01% | 10.44 | 2.08 |
| 03/31 | 1,454 | 1,457 | 1,401 | 1,401 | -7.03% | 1,912,800 | 2471億3640万 | -13.57% | 10.51 | 2.1 |
| 03/28 | 1,528 | 1,532 | 1,501 | 1,507 | -2.02% | 1,036,900 | 2658億3480万 | -7.83% | 11.31 | 2.25 |
| 03/27 | 1,546 | 1,566 | 1,523 | 1,538 | -1.47% | 1,352,200 | 2713億320万 | -6.45% | 11.54 | 2.3 |
| 03/26 | 1,562 | 1,581 | 1,557 | 1,561 | +0.13% | 1,041,100 | 2753億6040万 | -5.34% | 11.72 | 2.34 |
| 03/25 | 1,614 | 1,614 | 1,557 | 1,559 | -1.39% | 1,225,100 | 2750億760万 | -5.69% | 11.7 | 2.33 |
| 03/24 | 1,635 | 1,636 | 1,575 | 1,581 | -4.3% | 1,394,300 | 2788億8840万 | -4.59% | 11.87 | 2.37 |
| 03/21 | 1,648 | 1,687 | 1,643 | 1,652 | -1.26% | 1,085,500 | 2914億1280万 | -0.54% | 12.4 | 2.47 |
| 03/19 | 1,691 | 1,708 | 1,669 | 1,673 | -2.16% | 1,319,200 | 2951億1720万 | +0.84% | 12.56 | 2.5 |
| 03/18 | 1,673 | 1,712 | 1,652 | 1,710 | +4.2% | 1,488,400 | 3016億4400万 | +3.2% | 12.83 | 2.56 |
| 03/17 | 1,650 | 1,664 | 1,638 | 1,641 | +0.98% | 1,145,100 | 2894億7240万 | -0.85% | 12.32 | 2.45 |
| 03/14 | 1,592 | 1,630 | 1,584 | 1,625 | +2.78% | 1,027,100 | 2866億5000万 | -1.87% | 12.2 | 2.43 |
| 03/13 | 1,600 | 1,622 | 1,581 | 1,581 | +0.13% | 1,047,000 | 2788億8840万 | -4.64% | 11.87 | 2.37 |
| 03/12 | 1,546 | 1,596 | 1,525 | 1,579 | +2.33% | 1,060,700 | 2785億3560万 | -4.99% | 11.85 | 2.36 |
| 03/11 | 1,511 | 1,552 | 1,497 | 1,543 | -1.97% | 1,625,000 | 2721億8520万 | -7.27% | 11.58 | 2.31 |
| 03/10 | 1,572 | 1,586 | 1,543 | 1,574 | -0.32% | 1,245,500 | 2776億5360万 | -5.8% | 11.81 | 2.35 |
| 03/07 | 1,556 | 1,590 | 1,556 | 1,579 | -1.07% | 987,200 | 2785億3560万 | -5.9% | 11.85 | 2.36 |
| 03/06 | 1,630 | 1,638 | 1,591 | 1,596 | -1.12% | 1,235,700 | 2815億3440万 | -5.23% | 11.98 | 2.39 |
| 03/05 | 1,593 | 1,623 | 1,565 | 1,614 | +2.09% | 1,562,500 | 2847億960万 | -4.5% | 12.11 | 2.41 |
| 03/04 | 1,589 | 1,599 | 1,551 | 1,581 | -1.92% | 1,540,300 | 2788億8840万 | -6.67% | 11.87 | 2.37 |
| 03/03 | 1,657 | 1,671 | 1,607 | 1,612 | -1.1% | 1,724,000 | 2843億5680万 | -5.18% | 12.1 | 2.41 |
| 02/28 | 1,700 | 1,713 | 1,627 | 1,630 | -7.39% | 2,608,900 | 2875億3200万 | -4.4% | 12.16 | 2.44 |
| 02/27 | 1,752 | 1,804 | 1,729 | 1,760 | +1.85% | 2,517,600 | 3104億6400万 | +2.8% | 13.13 | 2.63 |
| 02/26 | 1,719 | 1,748 | 1,706 | 1,728 | -1.59% | 2,075,500 | 3048億1920万 | +0.88% | 12.89 | 2.58 |
| 02/25 | 1,850 | 1,867 | 1,752 | 1,756 | -9.34% | 4,958,900 | 3097億5840万 | +2.33% | 13.1 | 2.63 |
| 02/21 | 1,731 | 1,941 | 1,730 | 1,937 | +10.06% | 7,270,900 | 3416億8680万 | +13.01% | 14.45 | 2.9 |
| 02/20 | 1,726 | 1,777 | 1,717 | 1,760 | +1.91% | 3,069,000 | 3104億6400万 | +3.29% | 13.13 | 2.63 |
| 02/19 | 1,669 | 1,730 | 1,654 | 1,727 | +3.48% | 1,992,800 | 3046億4280万 | +1.83% | 12.89 | 2.58 |
| 02/18 | 1,660 | 1,688 | 1,643 | 1,669 | +0.79% | 1,218,900 | 2944億1160万 | -1.3% | 12.45 | 2.5 |
| 02/17 | 1,650 | 1,665 | 1,628 | 1,656 | -0.06% | 1,249,800 | 2921億1840万 | -1.95% | 12.36 | 2.48 |
| 02/14 | 1,688 | 1,698 | 1,657 | 1,657 | -1.84% | 1,363,000 | 2922億9480万 | -1.78% | 12.36 | 2.48 |
| 02/13 | 1,615 | 1,713 | 1,615 | 1,688 | +5.76% | 2,575,200 | 2977億6320万 | +0.06% | 12.6 | 2.53 |
| 02/12 | 1,618 | 1,631 | 1,570 | 1,596 | -1.48% | 1,799,700 | 2815億3440万 | -5.23% | 11.91 | 2.39 |
| 02/10 | 1,640 | 1,652 | 1,603 | 1,620 | -2.17% | 1,475,100 | 2857億6800万 | -3.69% | 12.09 | 2.42 |
| 02/07 | 1,656 | 1,672 | 1,638 | 1,656 | -1.6% | 1,304,800 | 2921億1840万 | -1.31% | 12.36 | 2.48 |
| 02/06 | 1,683 | 1,719 | 1,650 | 1,683 | +1.08% | 1,969,700 | 2968億8120万 | +0.6% | 12.56 | 2.52 |
| 02/05 | 1,685 | 1,693 | 1,648 | 1,665 | -0.48% | 1,382,700 | 2937億600万 | 0% | 12.42 | 2.49 |
| 02/04 | 1,660 | 1,686 | 1,644 | 1,673 | +1.58% | 1,494,100 | 2951億1720万 | +0.9% | 12.48 | 2.5 |
| 02/03 | 1,684 | 1,708 | 1,635 | 1,647 | -3.8% | 2,152,000 | 2905億3080万 | -0.24% | 12.29 | 2.46 |
| 01/31 | 1,748 | 1,762 | 1,711 | 1,712 | -1.72% | 2,233,300 | 3019億9680万 | +4.01% | 12.77 | 2.56 |
| 01/30 | 1,749 | 1,784 | 1,716 | 1,742 | -0.29% | 2,439,000 | 3072億8880万 | +6.35% | 13 | 2.61 |
| 01/29 | 1,744 | 1,762 | 1,695 | 1,747 | +1.45% | 2,953,700 | 3081億7080万 | +7.24% | 13.04 | 2.61 |
| 01/28 | 1,666 | 1,760 | 1,650 | 1,722 | -0.58% | 4,465,000 | 3037億6080万 | +6.23% | 12.85 | 2.58 |
| 01/27 | 1,735 | 1,758 | 1,714 | 1,732 | -0.06% | 3,307,500 | 3055億2480万 | +7.38% | 12.92 | 2.59 |
| 01/24 | 1,730 | 1,776 | 1,713 | 1,733 | +0.76% | 3,992,800 | 3057億120万 | +7.98% | 12.93 | 2.59 |
| 01/23 | 1,826 | 1,855 | 1,719 | 1,720 | -4.71% | 5,976,400 | 3034億800万 | +7.77% | 12.83 | 2.57 |
| 01/22 | 1,827 | 1,884 | 1,771 | 1,805 | +0.67% | 9,508,300 | 3184億200万 | +13.52% | 13.47 | 2.7 |
| 01/21 | 1,830 | 1,871 | 1,793 | 1,793 | -0.99% | 7,766,700 | 3162億8520万 | +13.48% | 13.38 | 2.68 |
| 01/20 | 1,733 | 1,849 | 1,730 | 1,811 | +6.28% | 9,006,500 | 3194億6040万 | +15.2% | 13.51 | 2.71 |
| 01/17 | 1,667 | 1,727 | 1,654 | 1,704 | +0.89% | 6,177,500 | 3005億8560万 | +9.09% | 12.72 | 2.55 |
| 01/16 | 1,587 | 1,701 | 1,581 | 1,689 | +8.13% | 7,465,600 | 2979億3960万 | +8.55% | 12.6 | 2.53 |
| 01/15 | 1,568 | 1,612 | 1,555 | 1,562 | -1.2% | 2,802,000 | 2755億3680万 | +0.64% | 11.66 | 2.34 |
| 01/14 | 1,580 | 1,659 | 1,547 | 1,581 | -2.41% | 6,290,600 | 2788億8840万 | +1.74% | 11.8 | 2.36 |
| 01/10 | 1,580 | 1,637 | 1,578 | 1,620 | +0.5% | 3,395,200 | 2857億6800万 | +4.05% | 12.09 | 2.42 |
| 01/09 | 1,657 | 1,668 | 1,591 | 1,612 | -2.54% | 3,512,800 | 2843億5680万 | +3.47% | 12.03 | 2.41 |
| 01/08 | 1,602 | 1,664 | 1,601 | 1,654 | +2.67% | 5,380,200 | 2917億6560万 | +5.96% | 12.34 | 2.47 |
| 01/07 | 1,630 | 1,637 | 1,582 | 1,611 | +3.87% | 4,980,700 | 2841億8040万 | +3.01% | 12.02 | 2.41 |
| 01/06 | 1,547 | 1,565 | 1,522 | 1,551 | +1.37% | 2,781,800 | 2735億9640万 | -1.02% | 11.57 | 2.32 |
| 2024 | ||||||||||
| 12/30 | 1,522 | 1,539 | 1,503 | 1,530 | +0.46% | 2,104,100 | 2698億9200万 | -2.73% | 11.42 | 2.29 |
| 12/27 | 1,514 | 1,547 | 1,498 | 1,523 | +2.08% | 2,076,300 | 2686億5720万 | -3.73% | 11.36 | 2.28 |
| 12/26 | 1,495 | 1,509 | 1,486 | 1,492 | -0.13% | 1,726,100 | 2631億8880万 | -6.28% | 11.13 | 2.23 |
| 12/25 | 1,515 | 1,528 | 1,485 | 1,494 | -0.4% | 1,320,900 | 2635億4160万 | -6.8% | 11.15 | 2.23 |
| 12/24 | 1,525 | 1,538 | 1,500 | 1,500 | -0.79% | 1,039,300 | 2646億 | -7.18% | 11.19 | 2.24 |
| 12/23 | 1,508 | 1,517 | 1,481 | 1,512 | 0% | 1,811,000 | 2667億1680万 | -7.13% | 11.28 | 2.26 |
| 12/20 | 1,520 | 1,527 | 1,501 | 1,512 | -0.2% | 1,547,300 | 2667億1680万 | -7.86% | 11.28 | 2.26 |
| 12/19 | 1,500 | 1,527 | 1,486 | 1,515 | -2.45% | 1,976,000 | 2672億4600万 | -8.57% | 11.3 | 2.27 |
| 12/18 | 1,520 | 1,557 | 1,511 | 1,553 | +2.44% | 2,319,600 | 2739億4920万 | -7.23% | 11.59 | 2.32 |
| 12/17 | 1,558 | 1,562 | 1,504 | 1,516 | -1.11% | 2,312,800 | 2674億2240万 | -10.45% | 11.31 | 2.27 |
| 12/16 | 1,520 | 1,582 | 1,520 | 1,533 | +1.19% | 2,148,500 | 2704億2120万 | -10.66% | 11.44 | 2.29 |
| 12/13 | 1,550 | 1,556 | 1,513 | 1,515 | -3.07% | 1,899,200 | 2672億4600万 | -13.08% | 11.3 | 2.27 |
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 | |
| 2009年 2月期 | 40 390 5/9 395 5/7 | 10 99 12/26 99 12/25 | 1,565,000 156,500 7/23 | - | - | +16.74% 1/14 | -41.45% 10/8 |
| 2010年 2月期 | 30 296 1/5 | 11 116 3/25 115 3/9 他5件 | 2,029,000 202,900 1/5 | - | - | +56.29% 1/5 | -16.52% 7/13 |
| 2011年 2月期 | 49 490 5/17 | 21 208 3/10 208 3/9 他5件 | 1,904,000 190,400 5/17 | 86億4360万 | 36億6912万 | +40.86% 5/17 | -46.17% 3/15 |
| 2012年 2月期 | 39 380 3/4 386 3/1 | 14 144 11/28 | 3,576,000 357,600 4/11 | 68億904万 | 25億4016万 | +22.39% 1/25 | -19.09% 8/9 |
| 2013年 2月期 | 24 230 2/4 235 2/1 他2件 | 14 137 11/14 136 10/16 | 11,137,000 1,113,700 12/3 | 41億8068万 | 23億9904万 | +35.87% 11/30 | -20.87% 5/14 |
| 2014年 2月期 | 82 815 1/15 | 21 207 3/5 | 32,292,000 3,229,200 9/18 | 143億7660万 | 36億5148万 | +50.96% 1/14 | -19.97% 3/3 |
| 2015年 2月期 | 52 522 3/12 | 29 296 10/17 290 10/16 | 16,124,000 1,612,400 1/14 | 92億808万 | 52億2144万 | +25.18% 1/14 | -19.88% 4/15 |
| 2016年 2月期 | 100 996 7/17 | 40 395 3/11 | 128,079,000 12,807,900 7/15 | 175億6944万 | 69億6780万 | +80.28% 7/15 | -29.39% 2/12 |
| 2017年 2月期 | 274 2,737 2/21 | 59 586 3/1 | 41,531,000 4,153,100 2/16 | 482億8068万 | 103億3704万 | +60.12% 7/13 | -15.89% 6/24 |
| 2018年 2月期 | 349 3,485 3/29 | 202 2,019 9/6 | 23,306,000 2,330,600 4/12 | 614億7540万 | 356億1516万 | +22.73% 10/12 | -29.72% 4/14 |
| 2019年 2月期 | 272 2,718 5/9 | 117 1,171 12/25 | 6,697,000 669,700 4/11 | 479億4552万 | 206億5644万 | +15.68% 5/9 | -28.12% 12/25 |
| 2020年 2月期 | 485 4,850 1/14 | 152 1,516 3/11 | 13,548,000 1,354,800 1/14 | 855億5400万 | 267億4224万 | +51.25% 4/15 | -33.26% 3/13 |
| 2021年 2月期 | 905 9,050 1/21 | 232 2,320 3/13 | 8,493,000 849,300 4/13 | 1596億4200万 | 409億2480万 | +39.01% 4/20 | -12.47% 3/9 |
| 2022年 2月期 | 1,349 13,490 1/13 | 651 6,510 3/9 | 8,066,000 806,600 10/12 | 2379億6360万 | 1148億3640万 | +26.34% 11/5 | -17.07% 10/5 |
| 2023年 2月期 | 1,358 13,580 4/14 | 690 6,900 10/3 6,900 9/30 | 29,923,000 2,992,300 4/12 | 2395億5120万 | 1217億1600万 | +25.08% 1/23 | -18.81% 6/20 |
| 2024年 2月期 | 2,150 21,500 2/27 | 906 9,060 4/14 | 15,082,000 1,508,200 4/12 | 3792億6000万 | 1598億1840万 | +19.67% 2/15 | -17.9% 4/13 |
| 2025年 2月期 | 3,530 35,300 7/9 | 1,481 12/23 | 24,462,000 2,446,200 4/15 | 6226億9200万 | 2612億4840万 | +38.1% 4/15 | -40.96% 8/5 |
| 最新 | 1,606 2025/5/16 | 1,050,400 | 2832億9840万 | +10.45% 1,454 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -68%（0.32倍）
- 1999/12/30 vs 1998/12/30
- 227%（3.27倍）
- 2000/12/29 vs 1999/12/30
- 44%（1.44倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- -15%（0.85倍）
- 2006/12/29 vs 2005/12/30
- 35%（1.35倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 161%（2.61倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 162%（2.62倍）
- 2016/12/30 vs 2015/12/30
- 110%（2.1倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 220%（3.2倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 86%（1.86倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 112%（2.12倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/05/16 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
10円（2008/12/26） - 16122%（162.22倍）
1,606円（5/16）