株価チャート
株価
5/23
- 前日 (5/22)
- 3,435
- 始値
- 3,405
- 高値
- 3,680
- 安値
- 3,405
- 終値 +2.47%
- 3,520
- 出来高 +100.82%
- 1,423,800
乖離率
- 株価（5日）
移動平均値 - +3.1%
3,414 - 株価（25日）
移動平均値 - +9.52%
3,214 - 出来高（5日）
移動平均値 - +24.43%
1,144,220
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 3,405 | 3,680 | 3,405 | 3,520 | +2.47% | 1,423,800 | 3390億3020万 | +9.52% | 96.17 | 4.23 |
| 05/22 | 3,385 | 3,495 | 3,370 | 3,435 | -2% | 709,000 | 3308億4339万 | +7.98% | 93.85 | 4.13 |
| 05/21 | 3,395 | 3,580 | 3,325 | 3,505 | +6.37% | 1,450,000 | 3375億8547万 | +11.16% | 95.76 | 4.21 |
| 05/20 | 3,350 | 3,495 | 3,235 | 3,295 | -0.6% | 1,008,600 | 3173億5924万 | +5.27% | 90.03 | 3.96 |
| 05/19 | 3,375 | 3,445 | 3,255 | 3,315 | +0.3% | 1,129,700 | 3192億8555万 | +6.66% | 90.57 | 3.99 |
| 05/16 | 3,130 | 3,360 | 3,085 | 3,305 | +5.25% | 1,610,500 | 3183億2239万 | +7.51% | 90.3 | 3.97 |
| 05/15 | 3,555 | 3,645 | 3,135 | 3,140 | -18.12% | 3,485,200 | 3024億3035万 | +3.02% | 85.79 | 3.77 |
| 05/14 | 3,870 | 3,920 | 3,760 | 3,835 | +0.92% | 1,111,600 | 3693億6955万 | +26.78% | 104.78 | 4.61 |
| 05/13 | 3,980 | 4,185 | 3,790 | 3,800 | +2.7% | 3,289,600 | 3659億9852万 | +27.13% | 103.82 | 4.57 |
| 05/12 | 3,500 | 3,740 | 3,490 | 3,700 | +8.66% | 1,532,800 | 3563億6698万 | +25% | 101.09 | 4.45 |
| 05/09 | 3,360 | 3,450 | 3,335 | 3,405 | +2.56% | 590,400 | 3279億5393万 | +15.82% | 93.03 | 4.09 |
| 05/08 | 3,270 | 3,370 | 3,230 | 3,320 | +1.84% | 607,300 | 3197億6712万 | +13.27% | 90.71 | 3.99 |
| 05/07 | 3,435 | 3,475 | 3,260 | 3,260 | -3.83% | 1,630,500 | 3139億8820万 | +11.45% | 89.07 | 3.92 |
| 05/02 | 3,250 | 3,445 | 3,225 | 3,390 | +3.51% | 1,182,200 | 3265億920万 | +15.62% | 92.62 | 4.08 |
| 05/01 | 3,340 | 3,360 | 3,250 | 3,275 | -2.38% | 1,025,800 | 3154億3293万 | +11.36% | 89.48 | 3.94 |
| 04/30 | 3,135 | 3,405 | 3,115 | 3,355 | +6.85% | 1,683,600 | 3231億3816万 | +13.38% | 91.66 | 4.03 |
| 04/28 | 3,280 | 3,340 | 3,130 | 3,140 | -2.18% | 908,300 | 3024億3035万 | +5.72% | 85.79 | 3.77 |
| 04/25 | 3,145 | 3,260 | 3,090 | 3,210 | +4.39% | 2,228,400 | 3091億7243万 | +7.36% | 87.7 | 3.86 |
| 04/24 | 3,080 | 3,160 | 3,025 | 3,075 | +4.56% | 2,118,100 | 2961億6985万 | +2.26% | 84.01 | 3.7 |
| 04/23 | 2,925 | 2,978 | 2,816 | 2,941 | +5.07% | 2,604,600 | 2832億6359万 | -3.16% | 80.35 | 3.54 |
| 04/22 | 2,585 | 2,842 | 2,575 | 2,799 | +7.41% | 3,236,600 | 2695億8680万 | -9.09% | 76.47 | 3.36 |
| 04/21 | 2,600 | 2,639 | 2,517 | 2,606 | +1.56% | 1,898,000 | 2509億9793万 | -16.58% | 71.2 | 3.13 |
| 04/18 | 2,644 | 2,652 | 2,517 | 2,566 | -1.08% | 1,358,400 | 2471億4531万 | -19.31% | 70.11 | 3.08 |
| 04/17 | 2,561 | 2,603 | 2,513 | 2,594 | +1.29% | 1,350,900 | 2498億4214万 | -19.47% | 70.87 | 3.12 |
| 04/16 | 2,665 | 2,714 | 2,435 | 2,561 | -5.25% | 2,645,800 | 2466億6373万 | -21.66% | 69.97 | 3.08 |
| 04/15 | 2,774 | 2,821 | 2,659 | 2,703 | -1.31% | 2,210,200 | 2603億4052万 | -18.8% | 73.85 | 3.25 |
| 04/14 | 2,936 | 3,035 | 2,721 | 2,739 | -5.97% | 1,990,700 | 2638億788万 | -19.23% | 74.83 | 3.29 |
| 04/11 | 2,612 | 2,966 | 2,599 | 2,913 | +5.93% | 3,106,400 | 2805億6676万 | -15.71% | 79.59 | 3.5 |
| 04/10 | 2,963 | 2,963 | 2,682 | 2,750 | +11.65% | 3,892,400 | 2648億6735万 | -21.74% | 75.14 | 3.31 |
| 04/09 | 2,586 | 2,586 | 2,404 | 2,463 | -7.37% | 2,027,200 | 2372億2483万 | -31.05% | 67.29 | 2.96 |
| 04/08 | 2,752 | 2,808 | 2,610 | 2,659 | +3.54% | 1,777,900 | 2561億264万 | -26.91% | 72.65 | 3.2 |
| 04/07 | 2,632 | 2,683 | 2,460 | 2,568 | -12.21% | 4,093,400 | 2473億3794万 | -30.78% | 70.16 | 3.09 |
| 04/04 | 2,982 | 3,025 | 2,851 | 2,925 | -4.88% | 1,765,800 | 2817億2254万 | -22.86% | 79.92 | 3.52 |
| 04/03 | 3,005 | 3,175 | 2,983 | 3,075 | -4.35% | 1,394,200 | 2961億6985万 | -20.65% | 84.01 | 3.7 |
| 04/02 | 3,210 | 3,340 | 3,150 | 3,215 | +1.1% | 1,021,000 | 3096億5401万 | -18.73% | 87.84 | 3.86 |
| 04/01 | 3,300 | 3,315 | 3,150 | 3,180 | +0.63% | 916,400 | 3062億8297万 | -21.21% | 86.88 | 3.82 |
| 03/31 | 3,310 | 3,350 | 3,130 | 3,160 | -8.14% | 2,256,000 | 3043億5666万 | -23.17% | 86.34 | 3.8 |
| 03/28 | 3,585 | 3,585 | 3,415 | 3,440 | -4.97% | 851,400 | 3313億2497万 | -17.68% | 94.08 | 4.14 |
| 03/27 | 3,590 | 3,645 | 3,465 | 3,620 | -2.69% | 1,210,200 | 3486億6174万 | -14.58% | 99 | 4.36 |
| 03/26 | 3,705 | 3,765 | 3,590 | 3,720 | +2.2% | 993,100 | 3582億9328万 | -12.86% | 101.73 | 4.48 |
| 03/25 | 3,700 | 3,745 | 3,630 | 3,640 | 0% | 892,600 | 3505億8805万 | -15.27% | 99.55 | 4.38 |
| 03/24 | 3,660 | 3,790 | 3,580 | 3,640 | +0.14% | 987,100 | 3505億8805万 | -15.84% | 99.55 | 4.38 |
| 03/21 | 3,775 | 3,805 | 3,600 | 3,635 | -4.84% | 2,973,600 | 3501億647万 | -16.86% | 99.41 | 4.37 |
| 03/19 | 3,925 | 3,955 | 3,795 | 3,820 | -4.38% | 1,041,500 | 3679億2482万 | -13.69% | 104.47 | 4.6 |
| 03/18 | 3,995 | 4,125 | 3,955 | 3,995 | +1.78% | 1,022,300 | 3847億8002万 | -10.57% | 109.25 | 4.81 |
| 03/17 | 4,020 | 4,120 | 3,895 | 3,925 | -1.51% | 1,401,500 | 3780億3794万 | -12.56% | 107.34 | 4.72 |
| 03/14 | 3,610 | 4,015 | 3,610 | 3,985 | +10.69% | 2,462,500 | 3838億1686万 | -11.89% | 108.98 | 4.8 |
| 03/13 | 3,815 | 3,875 | 3,560 | 3,600 | -4.89% | 1,743,600 | 3467億3544万 | -20.74% | 98.45 | 4.33 |
| 03/12 | 4,010 | 4,020 | 3,600 | 3,785 | -7.23% | 3,344,900 | 3645億5378万 | -17.34% | 103.51 | 4.55 |
| 03/11 | 4,125 | 4,140 | 3,895 | 4,080 | -3.89% | 2,297,500 | 3929億6683万 | -11.29% | 111.58 | 4.91 |
| 03/10 | 4,300 | 4,335 | 4,095 | 4,245 | -2.41% | 1,515,800 | 4088億5887万 | -8.02% | 116.09 | 5.11 |
| 03/07 | 4,180 | 4,450 | 4,175 | 4,350 | -0.34% | 984,300 | 4189億7199万 | -5.84% | 118.96 | 5.23 |
| 03/06 | 4,370 | 4,545 | 4,270 | 4,365 | +3.93% | 1,872,900 | 4204億1672万 | -5.56% | 119.37 | 5.25 |
| 03/05 | 4,145 | 4,265 | 4,065 | 4,200 | +1.69% | 1,718,000 | 4045億2468万 | -8.95% | 114.86 | 5.05 |
| 03/04 | 4,385 | 4,385 | 4,045 | 4,130 | -7.3% | 2,963,500 | 3977億8260万 | -10.3% | 112.95 | 4.97 |
| 03/03 | 4,620 | 4,770 | 4,410 | 4,455 | -3.57% | 1,833,600 | 4290億8510万 | -3.43% | 121.83 | 5.36 |
| 02/28 | 4,900 | 4,935 | 4,605 | 4,620 | -7.6% | 1,909,600 | 4449億7714万 | +0.26% | 126.35 | 5.56 |
| 02/27 | 5,140 | 5,260 | 4,945 | 5,000 | -1.96% | 1,207,900 | 4815億7700万 | +8.79% | 136.74 | 6.02 |
| 02/26 | 5,200 | 5,200 | 4,935 | 5,100 | -1.92% | 1,620,600 | 4912億854万 | +11.77% | 139.47 | 6.14 |
| 02/25 | 5,010 | 5,350 | 4,925 | 5,200 | +1.76% | 2,582,100 | 5008億4008万 | +15.02% | 142.21 | 6.26 |
| 02/21 | 4,800 | 5,110 | 4,780 | 5,110 | +6.02% | 1,632,600 | 4921億7169万 | +14.04% | 139.75 | 6.15 |
| 02/20 | 4,835 | 4,920 | 4,745 | 4,820 | -1.73% | 1,551,500 | 4642億4022万 | +8.71% | 131.82 | 5.8 |
| 02/19 | 4,600 | 4,930 | 4,525 | 4,905 | +11.22% | 2,538,600 | 4724億2703万 | +11.73% | 134.14 | 5.9 |
| 02/18 | 4,320 | 4,450 | 4,260 | 4,410 | +0.46% | 1,474,600 | 4247億5091万 | +1.5% | 120.6 | 5.31 |
| 02/17 | 4,355 | 4,590 | 4,315 | 4,390 | +0.92% | 3,359,600 | 4228億2460万 | +1.46% | 120.06 | 5.28 |
| 02/14 | 4,845 | 4,925 | 4,235 | 4,350 | -9.94% | 2,902,100 | 4189億7199万 | +0.95% | 118.96 | 5.23 |
| 02/13 | 4,985 | 5,040 | 4,770 | 4,830 | -2.82% | 1,420,100 | 4652億338万 | +12.8% | 132.09 | 5.81 |
| 02/12 | 4,880 | 5,100 | 4,770 | 4,970 | +2.16% | 2,229,100 | 4786億8753万 | +17.11% | 135.92 | 5.98 |
| 02/10 | 4,985 | 5,130 | 4,770 | 4,865 | +7.28% | 3,590,800 | 4685億7442万 | +16.08% | 133.05 | 5.85 |
| 02/07 | 4,725 | 4,850 | 4,475 | 4,535 | -4.93% | 2,714,900 | 4367億9033万 | +9.81% | 124.02 | 5.46 |
| 02/06 | 4,515 | 4,825 | 4,485 | 4,770 | +6.71% | 2,254,300 | 4594億2445万 | +16.77% | 130.45 | 5.74 |
| 02/05 | 4,515 | 4,570 | 4,400 | 4,470 | -1.11% | 1,306,100 | 4305億2983万 | +10.97% | 122.24 | 5.38 |
| 02/04 | 4,355 | 4,555 | 4,290 | 4,520 | +5.48% | 1,639,400 | 4353億4560万 | +13.6% | 123.61 | 5.44 |
| 02/03 | 4,420 | 4,475 | 4,215 | 4,285 | -4.57% | 1,769,000 | 4127億1148万 | +8.98% | 117.18 | 5.16 |
| 01/31 | 4,350 | 4,555 | 4,335 | 4,490 | +3.22% | 1,430,800 | 4324億5614万 | +15.48% | 122.79 | 5.4 |
| 01/30 | 4,400 | 4,445 | 4,350 | 4,350 | -1.58% | 968,400 | 4189億7199万 | +13.9% | 118.96 | 5.23 |
| 01/29 | 4,255 | 4,425 | 4,175 | 4,420 | +7.28% | 1,549,400 | 4257億1406万 | +17.71% | 120.88 | 5.32 |
| 01/28 | 3,835 | 4,140 | 3,765 | 4,120 | +3.13% | 2,718,300 | 3968億1944万 | +11.8% | 112.67 | 4.96 |
| 01/27 | 4,290 | 4,345 | 3,980 | 3,995 | -8.16% | 2,563,700 | 3847億8002万 | +10.15% | 109.25 | 4.81 |
| 01/24 | 4,345 | 4,365 | 4,240 | 4,350 | +0.69% | 1,097,500 | 4189億7199万 | +22.02% | 118.96 | 5.23 |
| 01/23 | 4,285 | 4,420 | 4,180 | 4,320 | +0.12% | 1,624,500 | 4160億8252万 | +23.85% | 118.14 | 5.2 |
| 01/22 | 4,240 | 4,445 | 4,165 | 4,315 | +3.11% | 2,588,800 | 4156億95万 | +26.21% | 118.01 | 5.19 |
| 01/21 | 4,050 | 4,255 | 4,005 | 4,185 | +3.33% | 2,031,600 | 4030億7994万 | +24.96% | 114.45 | 5.04 |
| 01/20 | 4,000 | 4,110 | 3,840 | 4,050 | -3.57% | 2,952,200 | 3900億7737万 | +23.36% | 110.76 | 4.87 |
| 01/17 | 4,000 | 4,215 | 3,985 | 4,200 | +6.87% | 3,132,500 | 4045億2468万 | +30.76% | 114.86 | 5.05 |
| 01/16 | 3,800 | 4,050 | 3,775 | 3,930 | +5.36% | 2,389,600 | 3785億1952万 | +25.68% | 107.48 | 4.73 |
| 01/15 | 3,800 | 3,900 | 3,705 | 3,730 | -1.19% | 1,529,300 | 3592億5644万 | +22.17% | 102.01 | 4.49 |
| 01/14 | 3,865 | 3,935 | 3,685 | 3,775 | -4.79% | 2,620,600 | 3635億9063万 | +26.38% | 103.24 | 4.54 |
| 01/10 | 3,865 | 4,090 | 3,865 | 3,965 | +0.76% | 2,156,400 | 3818億9056万 | +35.97% | 108.43 | 4.77 |
| 01/09 | 3,695 | 3,975 | 3,645 | 3,935 | +6.93% | 2,351,900 | 3790億109万 | +38.9% | 107.61 | 4.74 |
| 01/08 | 3,920 | 4,100 | 3,650 | 3,680 | -4.91% | 3,739,500 | 3544億4067万 | +33.87% | 100.64 | 4.43 |
| 01/07 | 3,590 | 3,880 | 3,515 | 3,870 | +6.32% | 2,811,300 | 3727億4059万 | +44.51% | 105.84 | 4.66 |
| 01/06 | 3,460 | 3,835 | 3,400 | 3,640 | +8.82% | 3,973,500 | 3505億8805万 | +40.11% | 99.55 | 4.38 |
| 2024 | ||||||||||
| 12/30 | 3,400 | 3,400 | 3,290 | 3,345 | -1.76% | 947,400 | 3221億7501万 | +32.37% | 91.48 | 4.07 |
| 12/27 | 3,420 | 3,445 | 3,320 | 3,405 | +1.19% | 910,800 | 3279億5393万 | +37.91% | 93.12 | 4.15 |
| 12/26 | 3,205 | 3,465 | 3,160 | 3,365 | +4.34% | 1,623,800 | 3241億132万 | +39.74% | 92.02 | 4.1 |
| 12/25 | 3,275 | 3,395 | 3,185 | 3,225 | -3.59% | 1,472,500 | 3106億1716万 | +37.12% | 88.2 | 3.93 |
| 12/24 | 3,100 | 3,420 | 3,035 | 3,345 | +4.53% | 3,720,600 | 3221億7501万 | +45.31% | 91.48 | 4.07 |
| 12/23 | 2,839 | 3,200 | 2,777 | 3,200 | +15.48% | 4,110,700 | 3082億928万 | +42.54% | 87.51 | 3.9 |
| 12/20 | 2,710 | 2,847 | 2,666 | 2,771 | +1.61% | 3,570,500 | 2668億8997万 | +25.95% | 75.78 | 3.38 |
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 | 760 683,999 4/10 | 333 300,000 2/18 | 1,242,124 1,380 10/9 | - | - | +17.38% 5/2 | -25.45% 1/16 |
| 2009年 3月期 | 526 473,000 5/12 | 151 136,499 1/27 136,001 1/26 他2件 | 904,590 1,005 12/11 | - | - | +28.37% 5/12 | -36.56% 10/10 |
| 2010年 3月期 | 387 347,501 3/29 347,501 3/19 他2件 | 178 160,000 11/25 | 398,740 443 3/16 | - | - | +26.91% 2/12 | -25.22% 11/25 |
| 2011年 3月期 | 714 2,143 3/31 | 336 302,001 8/16 | 1,402,340 1,558 3/8 | 676億8935万 | 317億9375万 | +25.94% 12/27 | -15.77% 8/17 |
| 2012年 3月期 | 718 2,155 4/1 | 417 1,252 10/4 | 800,700 266,900 11/11 | 680億6838万 | 395億4599万 | +19.13% 1/26 | -18.29% 8/22 |
| 2013年 3月期 | 694 2,082 4/2 | 434 1,303 11/30 | 347,700 115,900 11/30 | 657億6258万 | 411億5689万 | +21.02% 1/4 | -12.56% 11/30 |
| 2014年 3月期 | 1,313 3,940 3/17 | 517 1,550 4/2 | 2,322,000 774,000 3/26 | 1244億3741万 | 489億5870万 | +21.86% 1/31 | -19.87% 3/27 |
| 2015年 3月期 | 2,814 3/31 | 944 2,833 5/8 | 3,056,700 1,018,900 6/16 | 2666億2453万 | 894億7492万 | +33.8% 6/16 | -14.74% 10/17 |
| 2016年 3月期 | 2,980 3/31 | 1,400 8/25 | 1,115,600 11/12 | 2823億5291万 | 1326億4902万 | +19.95% 11/13 | -17.74% 7/29 |
| 2017年 3月期 | 3,645 3/7 | 2,463 4/28 | 351,700 5/16 | 3453億6119万 | 2333億6752万 | +13.93% 1/26 | -13.27% 9/15 |
| 2018年 3月期 | 8,350 1/17 | 3,285 4/17 | 2,070,500 1/23 | 7911億5665万 | 3112億5145万 | +23% 9/19 | -16.01% 2/14 |
| 2019年 3月期 | 6,240 4/2 | 2,730 1/4 | 1,831,900 1/23 | 6010億809万 | 2629億4104万 | +22.43% 4/5 | -22.02% 10/26 |
| 2020年 3月期 | 5,790 2/13 | 3,230 5/24 | 1,444,400 4/15 | 5576億6616万 | 3110億9874万 | +15.66% 6/20 | -23.04% 3/9 |
| 2021年 3月期 | 9,510 12/28 | 4,190 4/6 | 3,061,100 11/30 | 9159億5945万 | 4035億6152万 | +20.61% 6/3 | -11.27% 1/29 |
| 2022年 3月期 | 8,270 4/9 | 3,700 3/15 | 3,969,100 11/30 | 7965億2835万 | 3563億6698万 | +11.3% 12/17 | -20.54% 10/13 |
| 2023年 3月期 | 5,530 8/15 | 3,015 5/10 | 2,267,600 3/17 | 5326億2416万 | 2903億9093万 | +27.15% 7/21 | -20.77% 11/30 |
| 2024年 3月期 | 5,160 6/7 6/6 他2件 | 3,115 9/27 | 2,282,800 12/8 | 4969億8746万 | 3000億2247万 | +20.91% 11/22 | -12.37% 9/26 |
| 2025年 3月期 | 5,350 2/25 | 1,763 11/14 | 4,498,600 12/12 | 5152億8739万 | 1698億405万 | +45.33% 12/24 | -31.04% 4/9 |
| 最新 | 3,520 2025/5/23 | 1,423,800 | 3390億3020万 | +9.52% 3,214 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 298%（3.98倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/25 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/25
- 624383%（6244.83倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 139792%（1398.92倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 129%（2.29倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 128%（2.28倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 75%（1.75倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -20%（0.8倍）
- 2025/05/23 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
0円（1998/12/30） - 13601588055%（136015881.55倍）
3,520円（5/23）