株価チャート
株価
3/14
- 前日 (3/13)
- 1,804
- 始値
- 1,799
- 高値
- 1,819
- 安値
- 1,799
- 終値 -0.22%
- 1,800
- 出来高 -33.33%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,803 - 株価（25日）
移動平均値 - +0.56%
1,790 - 出来高（5日）
移動平均値 - -43.09%
2,460
2024/10/15～2025/03/14
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 | ||||||||||
| 03/14 | 1,799 | 1,819 | 1,799 | 1,800 | -0.22% | 1,400 | 77億3274万 | +0.56% | 25.69 | 0.8 |
| 03/13 | 1,811 | 1,813 | 1,804 | 1,804 | -0.06% | 2,100 | 77億4992万 | +0.73% | 25.75 | 0.8 |
| 03/12 | 1,805 | 1,818 | 1,803 | 1,805 | -0.06% | 1,400 | 77億5422万 | +0.78% | 25.76 | 0.8 |
| 03/11 | 1,790 | 1,807 | 1,773 | 1,806 | +0.39% | 4,100 | 77億5851万 | +0.84% | 25.77 | 0.8 |
| 03/10 | 1,802 | 1,802 | 1,783 | 1,799 | -0.17% | 3,300 | 77億2844万 | +0.45% | 25.67 | 0.8 |
| 03/07 | 1,784 | 1,805 | 1,780 | 1,802 | +0.61% | 2,900 | 77億4133万 | +0.56% | 25.72 | 0.8 |
| 03/06 | 1,800 | 1,820 | 1,780 | 1,791 | -0.5% | 3,200 | 76億9407万 | -0.06% | 25.56 | 0.8 |
| 03/05 | 1,789 | 1,819 | 1,789 | 1,800 | 0% | 2,500 | 77億3274万 | +0.45% | 25.69 | 0.8 |
| 03/04 | 1,795 | 1,816 | 1,788 | 1,800 | 0% | 2,800 | 77億3274万 | +0.5% | 25.69 | 0.8 |
| 03/03 | 1,783 | 1,803 | 1,778 | 1,800 | +1.69% | 2,300 | 77億3274万 | +0.56% | 25.69 | 0.8 |
| 02/28 | 1,765 | 1,778 | 1,760 | 1,770 | -0.95% | 4,300 | 76億386万 | -1.06% | 25.26 | 0.79 |
| 02/27 | 1,779 | 1,787 | 1,776 | 1,787 | +0.45% | 2,800 | 76億7689万 | -0.17% | 25.5 | 0.79 |
| 02/26 | 1,806 | 1,806 | 1,771 | 1,779 | -1.71% | 6,400 | 76億4252万 | -0.5% | 25.39 | 0.79 |
| 02/25 | 1,820 | 1,820 | 1,800 | 1,810 | -0.55% | 5,000 | 77億7570万 | +1.23% | 25.83 | 0.8 |
| 02/21 | 1,840 | 1,840 | 1,800 | 1,820 | -0.82% | 6,600 | 78億1866万 | +1.85% | 25.97 | 0.81 |
| 02/20 | 1,840 | 1,868 | 1,811 | 1,835 | +2.4% | 21,500 | 78億8310万 | +2.8% | 26.19 | 0.82 |
| 02/19 | 1,757 | 1,811 | 1,755 | 1,792 | +1.99% | 10,700 | 76億9837万 | +0.56% | 25.58 | 0.8 |
| 02/18 | 1,761 | 1,771 | 1,757 | 1,757 | +0.11% | 1,800 | 75億4801万 | -1.35% | 25.08 | 0.78 |
| 02/17 | 1,776 | 1,776 | 1,755 | 1,755 | +0.06% | 3,900 | 75億3942万 | -1.46% | 25.05 | 0.78 |
| 02/14 | 1,762 | 1,766 | 1,750 | 1,754 | -0.57% | 3,300 | 75億3512万 | -1.57% | 25.03 | 0.78 |
| 02/13 | 1,765 | 1,778 | 1,760 | 1,764 | -0.06% | 3,600 | 75億7808万 | -1.01% | 25.18 | 0.78 |
| 02/12 | 1,760 | 1,796 | 1,751 | 1,765 | +1.15% | 8,500 | 75億8238万 | -0.95% | 25.19 | 0.78 |
| 02/10 | 1,769 | 1,772 | 1,725 | 1,745 | +0.93% | 16,600 | 74億9646万 | -2.08% | 24.9 | 0.78 |
| 02/07 | 1,810 | 1,811 | 1,728 | 1,729 | -8.08% | 39,600 | 74億2772万 | -2.97% | 24.68 | 0.77 |
| 02/06 | 1,826 | 1,886 | 1,820 | 1,881 | +3.35% | 11,000 | 80億8071万 | +5.5% | 26.85 | 0.84 |
| 02/05 | 1,813 | 1,838 | 1,801 | 1,820 | +0.39% | 2,400 | 78億1866万 | +2.48% | 25.97 | 0.81 |
| 02/04 | 1,841 | 1,841 | 1,813 | 1,813 | +0.06% | 2,700 | 77億8858万 | +2.26% | 25.87 | 0.81 |
| 02/03 | 1,807 | 1,858 | 1,803 | 1,812 | +0.5% | 5,100 | 77億8429万 | +2.26% | 25.86 | 0.8 |
| 01/31 | 1,814 | 1,814 | 1,787 | 1,803 | -0.99% | 2,900 | 77億4563万 | +1.92% | 25.73 | 0.8 |
| 01/30 | 1,810 | 1,874 | 1,810 | 1,821 | +1.34% | 8,900 | 78億2295万 | +3.06% | 25.99 | 0.81 |
| 01/29 | 1,793 | 1,806 | 1,757 | 1,797 | +0.96% | 4,900 | 77億1985万 | +1.87% | 25.65 | 0.8 |
| 01/28 | 1,782 | 1,782 | 1,780 | 1,780 | -0.39% | 700 | 76億4682万 | +0.96% | 25.4 | 0.79 |
| 01/27 | 1,782 | 1,798 | 1,779 | 1,787 | +0.28% | 2,400 | 76億7689万 | +1.42% | 25.5 | 0.79 |
| 01/24 | 1,784 | 1,784 | 1,782 | 1,782 | +0.22% | 400 | 76億5541万 | +1.19% | 25.43 | 0.79 |
| 01/23 | 1,769 | 1,778 | 1,769 | 1,778 | +0.17% | 400 | 76億3823万 | +1.02% | 25.38 | 0.79 |
| 01/22 | 1,761 | 1,775 | 1,761 | 1,775 | +0.97% | 200 | 76億2534万 | +0.85% | 25.33 | 0.79 |
| 01/21 | 1,758 | 1,758 | 1,758 | 1,758 | -0.11% | 300 | 75億5231万 | -0.06% | 25.09 | 0.78 |
| 01/20 | 1,762 | 1,762 | 1,760 | 1,760 | -1.23% | 800 | 75億6090万 | 0% | 25.12 | 0.78 |
| 01/17 | 1,782 | 1,782 | 1,782 | 1,782 | +0.45% | 100 | 76億5541万 | +1.19% | 25.43 | 0.79 |
| 01/16 | 1,775 | 1,775 | 1,755 | 1,774 | +0.97% | 300 | 76億2104万 | +0.8% | 25.32 | 0.79 |
| 01/15 | 1,765 | 1,765 | 1,757 | 1,757 | -0.45% | 300 | 75億4801万 | -0.11% | 25.08 | 0.78 |
| 01/14 | 1,771 | 1,771 | 1,756 | 1,765 | -0.17% | 700 | 75億8238万 | +0.34% | 25.19 | 0.78 |
| 01/10 | 1,787 | 1,787 | 1,767 | 1,768 | -0.56% | 1,700 | 75億9527万 | +0.51% | 25.23 | 0.79 |
| 01/09 | 1,776 | 1,778 | 1,757 | 1,778 | +1.08% | 1,400 | 76億3823万 | +1.14% | 25.38 | 0.79 |
| 01/08 | 1,762 | 1,776 | 1,758 | 1,759 | -0.06% | 1,400 | 75億5660万 | +0.11% | 25.1 | 0.78 |
| 01/07 | 1,758 | 1,765 | 1,754 | 1,760 | +0.11% | 600 | 75億6090万 | +0.23% | 25.12 | 0.78 |
| 01/06 | 1,760 | 1,760 | 1,746 | 1,758 | -0.11% | 1,200 | 75億5231万 | +0.23% | 25.09 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 1,743 | 1,760 | 1,743 | 1,760 | +1.44% | 1,400 | 75億6090万 | +0.4% | 25.12 | 0.78 |
| 12/27 | 1,728 | 1,775 | 1,728 | 1,735 | +0.52% | 1,200 | 74億5350万 | -0.97% | 24.76 | 0.77 |
| 12/26 | 1,713 | 1,768 | 1,713 | 1,726 | -1.2% | 2,400 | 74億1484万 | -1.54% | 24.63 | 0.77 |
| 12/25 | 1,758 | 1,769 | 1,742 | 1,747 | -1.3% | 2,200 | 75億505万 | -0.34% | 24.93 | 0.78 |
| 12/24 | 1,748 | 1,770 | 1,732 | 1,770 | +1.72% | 1,500 | 76億386万 | +0.97% | 25.26 | 0.79 |
| 12/23 | 1,747 | 1,766 | 1,713 | 1,740 | -0.4% | 4,500 | 74億7498万 | -0.63% | 24.83 | 0.77 |
| 12/20 | 1,757 | 1,763 | 1,747 | 1,747 | -0.57% | 1,100 | 75億505万 | -0.23% | 24.93 | 0.78 |
| 12/19 | 1,749 | 1,761 | 1,734 | 1,757 | -0.4% | 1,500 | 75億4801万 | +0.34% | 25.08 | 0.78 |
| 12/18 | 1,746 | 1,764 | 1,731 | 1,764 | +0.4% | 900 | 75億7808万 | +0.74% | 25.18 | 0.78 |
| 12/17 | 1,749 | 1,767 | 1,749 | 1,757 | -0.17% | 500 | 75億4801万 | +0.34% | 25.08 | 0.78 |
| 12/16 | 1,775 | 1,775 | 1,717 | 1,760 | -0.56% | 1,600 | 75億6090万 | +0.51% | 25.12 | 0.78 |
| 12/13 | 1,758 | 1,770 | 1,735 | 1,770 | +0.28% | 2,900 | 76億386万 | +1.14% | 25.26 | 0.79 |
| 12/12 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 500 | 75億8238万 | +0.91% | 25.19 | 0.78 |
| 12/11 | 1,796 | 1,796 | 1,760 | 1,765 | -1.23% | 900 | 75億8238万 | +0.68% | 25.19 | 0.78 |
| 12/10 | 1,787 | 1,787 | 1,787 | 1,787 | +0.9% | 900 | 76億7689万 | +1.77% | 25.5 | 0.79 |
| 12/09 | 1,764 | 1,784 | 1,764 | 1,771 | +0.34% | 1,300 | 76億815万 | +0.91% | 25.28 | 0.79 |
| 12/06 | 1,745 | 1,765 | 1,741 | 1,765 | +1.73% | 1,700 | 75億8238万 | +0.74% | 25.19 | 0.78 |
| 12/05 | 1,759 | 1,759 | 1,731 | 1,735 | -1.42% | 2,400 | 74億5350万 | -0.86% | 24.76 | 0.77 |
| 12/04 | 1,770 | 1,770 | 1,759 | 1,760 | 0% | 1,100 | 75億6090万 | +0.63% | 25.12 | 0.78 |
| 12/03 | 1,756 | 1,770 | 1,740 | 1,760 | +0.23% | 2,500 | 75億6090万 | +0.86% | 25.12 | 0.78 |
| 12/02 | 1,742 | 1,757 | 1,727 | 1,756 | +0.4% | 900 | 75億4371万 | +0.75% | 25.06 | 0.78 |
| 11/29 | 1,749 | 1,749 | 1,748 | 1,749 | +1.39% | 300 | 75億1364万 | +0.58% | 24.96 | 0.78 |
| 11/28 | 1,723 | 1,725 | 1,723 | 1,725 | +0.12% | 300 | 74億1054万 | -0.58% | 24.62 | 0.77 |
| 11/27 | 1,723 | 1,723 | 1,723 | 1,723 | -0.17% | 600 | 74億195万 | -0.63% | 24.59 | 0.77 |
| 11/26 | 1,738 | 1,738 | 1,726 | 1,726 | -0.86% | 300 | 74億1484万 | -0.4% | 24.63 | 0.77 |
| 11/25 | 1,750 | 1,750 | 1,735 | 1,741 | -0.51% | 1,700 | 74億7928万 | +0.52% | 24.85 | 0.77 |
| 11/22 | 1,752 | 1,758 | 1,750 | 1,750 | +0.57% | 1,100 | 75億1794万 | +1.04% | 24.98 | 0.78 |
| 11/21 | 1,740 | 1,742 | 1,740 | 1,740 | 0% | 300 | 74億7498万 | +0.52% | 24.83 | 0.77 |
| 11/20 | 1,723 | 1,743 | 1,723 | 1,740 | +1.16% | 1,200 | 74億7498万 | +0.58% | 24.83 | 0.77 |
| 11/19 | 1,722 | 1,722 | 1,710 | 1,720 | -1.26% | 900 | 73億8906万 | -0.52% | 24.55 | 0.76 |
| 11/18 | 1,730 | 1,748 | 1,706 | 1,742 | +0.11% | 1,800 | 74億8357万 | +0.75% | 24.86 | 0.77 |
| 11/15 | 1,764 | 1,764 | 1,737 | 1,740 | -1.36% | 1,800 | 74億7498万 | +0.69% | 24.83 | 0.77 |
| 11/14 | 1,759 | 1,764 | 1,746 | 1,764 | -0.11% | 500 | 75億7808万 | +2.08% | 25.18 | 0.78 |
| 11/13 | 1,758 | 1,766 | 1,758 | 1,766 | +0.57% | 300 | 75億8667万 | +2.26% | 25.2 | 0.78 |
| 11/12 | 1,753 | 1,756 | 1,749 | 1,756 | +0.75% | 2,200 | 75億4371万 | +1.74% | 25.06 | 0.78 |
| 11/11 | 1,772 | 1,774 | 1,725 | 1,743 | -0.11% | 4,200 | 74億8787万 | +1.04% | 24.88 | 0.77 |
| 11/08 | 1,830 | 1,859 | 1,742 | 1,745 | -6.28% | 8,500 | 74億9646万 | +1.22% | 24.9 | 0.78 |
| 11/07 | 1,825 | 1,862 | 1,811 | 1,862 | +2.03% | 5,600 | 79億9909万 | +8.07% | 26.57 | 0.83 |
| 11/06 | 1,766 | 1,839 | 1,766 | 1,825 | +3.52% | 4,100 | 78億4014万 | +6.23% | 26.05 | 0.81 |
| 11/05 | 1,725 | 1,767 | 1,724 | 1,763 | +3.52% | 8,100 | 75億7379万 | +2.86% | 25.16 | 0.78 |
| 11/01 | 1,710 | 1,710 | 1,703 | 1,703 | -0.12% | 300 | 73億1603万 | -0.64% | 24.3 | 0.76 |
| 10/30 | 1,711 | 1,711 | 1,705 | 1,705 | -0.35% | 600 | 73億2462万 | -0.58% | 24.33 | 0.76 |
| 10/29 | 1,700 | 1,715 | 1,693 | 1,711 | +2.33% | 1,100 | 73億5040万 | -0.29% | 24.42 | 0.76 |
| 10/28 | 1,705 | 1,705 | 1,665 | 1,672 | -2.51% | 800 | 71億8285万 | -2.51% | 23.86 | 0.74 |
| 10/25 | 1,638 | 1,720 | 1,636 | 1,715 | +4.76% | 2,400 | 73億6758万 | -0.12% | 24.48 | 0.76 |
| 10/24 | 1,663 | 1,663 | 1,636 | 1,637 | -1.44% | 900 | 70億3249万 | -4.66% | 23.36 | 0.73 |
| 10/23 | 1,689 | 1,689 | 1,661 | 1,661 | -2.01% | 1,200 | 71億3560万 | -3.43% | 23.71 | 0.74 |
| 10/22 | 1,705 | 1,716 | 1,695 | 1,695 | -0.47% | 2,100 | 72億8166万 | -1.63% | 24.19 | 0.75 |
| 10/21 | 1,702 | 1,703 | 1,702 | 1,703 | -0.58% | 1,000 | 73億1603万 | -1.22% | 24.3 | 0.76 |
| 10/18 | 1,722 | 1,722 | 1,695 | 1,713 | -0.64% | 3,000 | 73億5899万 | -0.81% | 24.45 | 0.76 |
| 10/17 | 1,724 | 1,724 | 1,724 | 1,724 | -0.17% | 100 | 74億624万 | -0.23% | 24.6 | 0.77 |
| 10/16 | 1,728 | 1,728 | 1,727 | 1,727 | +0.99% | 200 | 74億1913万 | -0.17% | 24.65 | 0.77 |
| 10/15 | 1,721 | 1,727 | 1,710 | 1,710 | -1.27% | 1,100 | 73億4610万 | -1.27% | 24.4 | 0.76 |
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 | 1,590 318 6/19 | 775 155 2/20 | 5,600 28,000 7/18 | - | - | +23.62% 6/19 | -17.42% 1/9 |
| 2009年 3月期 | 1,345 269 6/10 | 525 105 2/23 105 2/16 他2件 | 4,400 22,000 11/25 22,000 6/19 22,000 6/9 | - | - | +49.13% 5/25 | -24.75% 10/8 |
| 2010年 3月期 | 1,100 220 5/25 | 580 116 4/3 | 15,200 76,000 2/1 | - | - | +21.61% 5/28 | -17.58% 7/31 |
| 2011年 3月期 | 1,450 290 3/24 | 475 95 3/15 | 132,600 663,000 3/24 | 62億2891万 | 20億4050万 | +60.73% 3/24 | -33.85% 3/15 |
| 2012年 3月期 | 1,555 311 1/26 | 690 138 11/22 | 280,200 1,401,000 1/26 | 66億7996万 | 29億6410万 | +54.22% 1/26 | -16.47% 9/27 |
| 2013年 3月期 | 1,600 320 3/4 | 975 195 10/17 195 10/15 他3件 | 106,600 533,000 4/23 | 68億7328万 | 41億8840万 | +22.59% 4/24 | -19.33% 5/14 |
| 2014年 3月期 | 1,790 358 5/9 | 1,210 242 6/27 | 145,600 728,000 4/24 | 76億8948万 | 51億9791万 | +17.23% 5/8 | -14.74% 6/7 |
| 2015年 3月期 | 2,000 400 12/5 | 1,350 270 4/16 270 4/15 他3件 | 94,800 474,000 6/18 | 85億9193万 | 57億9955万 | +26.08% 6/11 | -13.9% 8/8 |
| 2016年 3月期 | 1,885 377 6/24 | 1,355 271 2/12 | 16,400 82,000 4/22 | 80億9790万 | 58億2103万 | +6.3% 6/8 | -12.73% 2/12 |
| 2017年 3月期 | 1,870 374 3/13 | 1,310 262 6/24 | 304,200 1,521,000 10/24 | 80億3346万 | 56億2771万 | +8.62% 10/25 | -7.12% 6/24 |
| 2018年 3月期 | 2,130 1/10 | 1,585 317 5/8 317 4/13 | 11,600 58,000 7/18 | 91億5041万 | 68億911万 | +7.36% 9/27 | -7.38% 2/6 |
| 2019年 3月期 | 2,640 7/11 | 1,858 12/25 | 21,900 7/6 | 113億4135万 | 79億8190万 | +14.63% 7/10 | -17.69% 12/25 |
| 2020年 3月期 | 3,195 1/24 | 2,006 4/1 | 15,600 1/24 | 137億2561万 | 86億1771万 | +17.08% 1/24 | -19.35% 3/13 |
| 2021年 3月期 | 2,711 8/26 | 2,028 11/2 | 32,300 8/27 | 116億4636万 | 87億1222万 | +14.38% 8/26 | -7.36% 11/2 |
| 2022年 3月期 | 2,109 4/13 | 1,660 3/15 | 20,600 12/23 | 90億6019万 | 71億3130万 | +5.58% 12/29 | -7.42% 5/16 |
| 2023年 3月期 | 1,770 4/1 | 1,190 12/27 | 19,600 3/24 | 76億386万 | 51億1220万 | +8.23% 2/8 | -9.82% 11/15 |
| 2024年 3月期 | 1,665 12/22 | 1,303 4/20 | 71,900 12/22 | 71億5278万 | 55億9764万 | +8.08% 1/16 | -5.87% 8/7 |
| 最新 | 1,800 2025/3/14 | 1,400 | 77億3274万 | +0.56% 1,790 | |||
年間値上がり率
- 1988/12/24 vs 1987/12/25
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/24
- 94%（1.94倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/25
- 7%（1.07倍）
- 1993/12/29 vs 1992/12/30
- 49%（1.49倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -68%（0.32倍）
- 1998/12/28 vs 1997/12/29
- 38%（1.38倍）
- 1999/12/29 vs 1998/12/28
- 10%（1.1倍）
- 2000/12/28 vs 1999/12/29
- -11%（0.89倍）
- 2001/12/26 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/30 vs 2001/12/26
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/28 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/29 vs 2004/12/28
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/29
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/25 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/25
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/27 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/27
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/03/14 vs 2024/12/30
- 2%（1.02倍）
- 過去安値
475円（2011/03/15） - 279%（3.79倍）
1,800円（3/14）