株価チャート
株価
5/16
- 前日 (5/15)
- 1,211
- 始値
- 1,202
- 高値
- 1,206
- 安値
- 1,132
- 終値 -5.53%
- 1,144
- 出来高 -58.02%
- 620,200
乖離率
- 株価（5日）
移動平均値 - +1.87%
1,123 - 株価（25日）
移動平均値 - +8.54%
1,054 - 出来高（5日）
移動平均値 - -9.23%
683,300
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 | 1,202 | 1,206 | 1,132 | 1,144 | -5.53% | 620,200 | 917億4308万 | +8.54% | 110.81 | 0.25 |
| 05/15 | 1,088 | 1,244 | 1,088 | 1,211 | +11.51% | 1,477,500 | 971億1614万 | +16% | 117.3 | 0.26 |
| 05/14 | 1,080 | 1,096 | 1,059 | 1,086 | -1% | 435,000 | 870億9177万 | +5.74% | 105.19 | 0.24 |
| 05/13 | 1,072 | 1,103 | 1,061 | 1,097 | +2.05% | 443,100 | 879億7391万 | +7.55% | 106.26 | 0.24 |
| 05/12 | 1,053 | 1,078 | 1,039 | 1,075 | +1.32% | 440,700 | 862億962万 | +5.81% | 104.13 | 0.23 |
| 05/09 | 1,076 | 1,078 | 1,052 | 1,061 | -0.09% | 251,400 | 850億8689万 | +4.43% | 102.77 | 0.23 |
| 05/08 | 1,067 | 1,071 | 1,047 | 1,062 | -1.94% | 406,000 | 851億6709万 | +4.63% | 102.87 | 0.23 |
| 05/07 | 1,080 | 1,091 | 1,071 | 1,083 | -0.73% | 255,300 | 868億5118万 | +6.7% | 104.9 | 0.24 |
| 05/02 | 1,090 | 1,114 | 1,079 | 1,091 | -0.46% | 251,500 | 874億9274万 | +7.38% | 105.68 | 0.24 |
| 05/01 | 1,097 | 1,111 | 1,087 | 1,096 | -0.99% | 214,300 | 878億9372万 | +7.77% | 106.16 | 0.24 |
| 04/30 | 1,108 | 1,111 | 1,085 | 1,107 | +0.36% | 271,100 | 887億7586万 | +8.74% | 107.23 | 0.24 |
| 04/28 | 1,089 | 1,119 | 1,082 | 1,103 | +2.89% | 358,400 | 884億5508万 | +8.35% | 106.84 | 0.24 |
| 04/25 | 1,076 | 1,076 | 1,059 | 1,072 | +0.94% | 182,400 | 859億6904万 | +5.41% | 103.84 | 0.23 |
| 04/24 | 1,063 | 1,079 | 1,054 | 1,062 | -0.09% | 216,500 | 851億6709万 | +4.22% | 102.87 | 0.23 |
| 04/23 | 1,111 | 1,120 | 1,053 | 1,063 | -2.57% | 433,200 | 852億4728万 | +4.32% | 102.97 | 0.23 |
| 04/22 | 1,091 | 1,119 | 1,056 | 1,091 | +0.28% | 764,900 | 874億9274万 | +7.17% | 105.68 | 0.24 |
| 04/21 | 1,047 | 1,119 | 1,038 | 1,088 | +1.21% | 647,500 | 872億5216万 | +6.98% | 105.39 | 0.24 |
| 04/18 | 1,036 | 1,086 | 1,022 | 1,075 | +4.17% | 471,000 | 862億962万 | +6.02% | 104.13 | 0.23 |
| 04/17 | 999 | 1,033 | 992 | 1,032 | +3.3% | 475,300 | 827億6124万 | +1.98% | 99.96 | 0.22 |
| 04/16 | 975 | 1,018 | 972 | 999 | +2.36% | 448,000 | 801億1480万 | -1.19% | 96.77 | 0.22 |
| 04/15 | 969 | 993 | 957 | 976 | -0.81% | 461,000 | 782億7032万 | -3.56% | 94.54 | 0.21 |
| 04/14 | 952 | 999 | 944 | 984 | +5.58% | 501,300 | 789億1188万 | -2.96% | 95.31 | 0.21 |
| 04/11 | 872 | 943 | 851 | 932 | +1.75% | 549,700 | 747億4174万 | -8.27% | 90.28 | 0.2 |
| 04/10 | 929 | 929 | 903 | 916 | +8.15% | 672,300 | 734億5862万 | -10.11% | 88.73 | 0.2 |
| 04/09 | 859 | 859 | 827 | 847 | -4.51% | 481,700 | 679億2516万 | -17.29% | 82.04 | 0.18 |
| 04/08 | 850 | 895 | 850 | 887 | +11.99% | 663,800 | 711億3296万 | -13.97% | 85.92 | 0.19 |
| 04/07 | 816 | 842 | 786 | 792 | -14.01% | 1,444,800 | 635億1444万 | -23.55% | 76.72 | 0.17 |
| 04/04 | 967 | 968 | 890 | 921 | -6.88% | 1,085,000 | 738億5959万 | -11.95% | 89.21 | 0.2 |
| 04/03 | 1,010 | 1,025 | 987 | 989 | -6.79% | 627,500 | 793億1285万 | -5.99% | 95.8 | 0.22 |
| 04/02 | 1,066 | 1,066 | 1,040 | 1,061 | +0.57% | 225,600 | 850億8689万 | +0.57% | 102.77 | 0.23 |
| 04/01 | 1,067 | 1,069 | 1,053 | 1,055 | -0.19% | 199,700 | 846億572万 | -0.09% | 102.19 | 0.23 |
| 03/31 | 1,073 | 1,073 | 1,051 | 1,057 | -3.21% | 254,600 | 847億6611万 | 0% | 102.38 | 0.23 |
| 03/28 | 1,111 | 1,117 | 1,089 | 1,092 | -2.33% | 288,800 | 875億7294万 | +3.12% | 105.78 | 0.24 |
| 03/27 | 1,118 | 1,144 | 1,103 | 1,118 | -0.27% | 328,800 | 896億5801万 | +5.47% | 108.29 | 0.24 |
| 03/26 | 1,106 | 1,126 | 1,095 | 1,121 | +1.36% | 263,500 | 898億9859万 | +5.56% | 108.58 | 0.24 |
| 03/25 | 1,091 | 1,108 | 1,081 | 1,106 | +0.91% | 189,000 | 886億9567万 | +4.05% | 107.13 | 0.24 |
| 03/24 | 1,111 | 1,114 | 1,082 | 1,096 | -0.9% | 233,300 | 878億9372万 | +2.81% | 106.16 | 0.24 |
| 03/21 | 1,077 | 1,117 | 1,073 | 1,106 | +3.95% | 451,900 | 886億9567万 | +3.36% | 107.13 | 0.24 |
| 03/19 | 1,072 | 1,078 | 1,060 | 1,064 | +0.95% | 254,100 | 853億2748万 | -0.84% | 103.06 | 0.23 |
| 03/18 | 1,068 | 1,071 | 1,054 | 1,054 | -1.22% | 123,600 | 845億2553万 | -2.14% | 102.09 | 0.23 |
| 03/17 | 1,027 | 1,073 | 1,027 | 1,067 | +5.33% | 356,000 | 855億6806万 | -1.3% | 103.35 | 0.23 |
| 03/14 | 1,003 | 1,017 | 1,002 | 1,013 | +0.8% | 230,700 | 812億3753万 | -6.55% | 98.12 | 0.22 |
| 03/13 | 1,030 | 1,031 | 1,003 | 1,005 | -0.4% | 199,000 | 805億9597万 | -7.71% | 97.35 | 0.22 |
| 03/12 | 1,012 | 1,022 | 1,009 | 1,009 | -1.66% | 210,900 | 809億1675万 | -7.85% | 97.74 | 0.22 |
| 03/11 | 1,018 | 1,026 | 1,010 | 1,026 | -0.58% | 232,300 | 822億8007万 | -6.73% | 99.38 | 0.22 |
| 03/10 | 1,030 | 1,045 | 1,025 | 1,032 | +0.58% | 216,100 | 827億6124万 | -6.52% | 99.96 | 0.22 |
| 03/07 | 1,018 | 1,026 | 1,012 | 1,026 | +0.39% | 149,900 | 822億8007万 | -7.48% | 99.38 | 0.22 |
| 03/06 | 1,032 | 1,037 | 1,022 | 1,022 | -0.2% | 150,100 | 819億5929万 | -8.18% | 98.99 | 0.22 |
| 03/05 | 1,017 | 1,030 | 1,009 | 1,024 | +0.1% | 200,900 | 821億1968万 | -8.41% | 99.19 | 0.22 |
| 03/04 | 1,034 | 1,035 | 1,008 | 1,023 | -0.58% | 301,600 | 820億3948万 | -8.82% | 99.09 | 0.22 |
| 03/03 | 1,048 | 1,056 | 1,027 | 1,029 | -1.25% | 254,900 | 825億2065万 | -8.53% | 99.67 | 0.22 |
| 02/28 | 1,050 | 1,056 | 1,035 | 1,042 | -1.88% | 218,700 | 835億6319万 | -7.54% | 100.93 | 0.23 |
| 02/27 | 1,062 | 1,074 | 1,058 | 1,062 | +0.09% | 146,100 | 851億6709万 | -5.85% | 102.87 | 0.23 |
| 02/26 | 1,072 | 1,073 | 1,053 | 1,061 | -1.67% | 185,500 | 850億8689万 | -6.11% | 102.77 | 0.23 |
| 02/25 | 1,088 | 1,091 | 1,076 | 1,079 | -0.83% | 200,300 | 865億3040万 | -4.68% | 104.52 | 0.23 |
| 02/21 | 1,103 | 1,115 | 1,084 | 1,088 | -1.98% | 283,700 | 872億5216万 | -3.97% | 105.39 | 0.24 |
| 02/20 | 1,115 | 1,115 | 1,101 | 1,110 | -0.98% | 184,400 | 890億1645万 | -1.94% | 107.52 | 0.24 |
| 02/19 | 1,138 | 1,138 | 1,099 | 1,121 | -3.2% | 329,900 | 898億9859万 | -0.88% | 108.58 | 0.24 |
| 02/18 | 1,153 | 1,159 | 1,138 | 1,158 | +0.43% | 271,500 | 928億6581万 | +2.84% | 112.17 | 0.25 |
| 02/17 | 1,190 | 1,213 | 1,152 | 1,153 | -2.12% | 411,800 | 924億6483万 | +3.04% | 111.68 | 0.25 |
| 02/14 | 1,179 | 1,197 | 1,120 | 1,178 | -1.17% | 853,000 | 944億6971万 | +6.03% | 114.11 | 0.26 |
| 02/13 | 1,190 | 1,212 | 1,182 | 1,192 | 0% | 363,300 | 955億9244万 | +7.87% | 115.46 | 0.26 |
| 02/12 | 1,165 | 1,194 | 1,157 | 1,192 | +2.58% | 452,300 | 955億9244万 | +8.46% | 115.46 | 0.26 |
| 02/10 | 1,144 | 1,164 | 1,144 | 1,162 | +1.57% | 253,700 | 931億8659万 | +6.31% | 112.56 | 0.25 |
| 02/07 | 1,135 | 1,154 | 1,135 | 1,144 | 0% | 180,700 | 917億4308万 | +5.15% | 110.81 | 0.25 |
| 02/06 | 1,150 | 1,160 | 1,135 | 1,144 | -0.78% | 124,700 | 917億4308万 | +5.63% | 110.81 | 0.25 |
| 02/05 | 1,150 | 1,161 | 1,127 | 1,153 | +0.7% | 248,200 | 924億6483万 | +6.96% | 111.68 | 0.25 |
| 02/04 | 1,118 | 1,154 | 1,115 | 1,145 | +1.87% | 308,200 | 918億2327万 | +6.81% | 110.91 | 0.25 |
| 02/03 | 1,131 | 1,131 | 1,115 | 1,124 | -1.4% | 276,000 | 901億3918万 | +5.34% | 108.87 | 0.24 |
| 01/31 | 1,131 | 1,147 | 1,120 | 1,140 | -0.35% | 359,800 | 914億2230万 | +7.34% | 110.42 | 0.25 |
| 01/30 | 1,130 | 1,152 | 1,130 | 1,144 | +0.53% | 202,300 | 917億4308万 | +8.23% | 110.81 | 0.25 |
| 01/29 | 1,104 | 1,145 | 1,104 | 1,138 | +0.35% | 268,600 | 912億6191万 | +8.17% | 110.23 | 0.25 |
| 01/28 | 1,135 | 1,153 | 1,127 | 1,134 | -0.09% | 240,200 | 909億4113万 | +8.31% | 109.84 | 0.25 |
| 01/27 | 1,099 | 1,163 | 1,095 | 1,135 | +3.84% | 479,200 | 910億2132万 | +8.82% | 109.94 | 0.25 |
| 01/24 | 1,071 | 1,093 | 1,070 | 1,093 | +1.58% | 226,500 | 876億5313万 | +5.1% | 105.87 | 0.24 |
| 01/23 | 1,079 | 1,088 | 1,071 | 1,076 | -0.28% | 176,500 | 862億8982万 | +3.56% | 104.23 | 0.23 |
| 01/22 | 1,118 | 1,122 | 1,078 | 1,079 | -2.97% | 293,400 | 865億3040万 | +3.85% | 104.52 | 0.23 |
| 01/21 | 1,103 | 1,117 | 1,100 | 1,112 | -0.27% | 147,800 | 891億7684万 | +7.03% | 107.71 | 0.24 |
| 01/20 | 1,098 | 1,120 | 1,090 | 1,115 | +2.58% | 210,400 | 894億1742万 | +7.42% | 108 | 0.24 |
| 01/17 | 1,090 | 1,100 | 1,078 | 1,087 | +1.49% | 432,700 | 871億7196万 | +4.72% | 105.29 | 0.24 |
| 01/16 | 1,076 | 1,097 | 1,051 | 1,071 | -1.47% | 468,700 | 858億8884万 | +2.98% | 103.74 | 0.23 |
| 01/15 | 997 | 1,095 | 990 | 1,087 | +9.8% | 980,100 | 871億7196万 | +4.52% | 105.29 | 0.24 |
| 01/14 | 988 | 994 | 967 | 990 | +1.54% | 748,400 | 793億9305万 | -4.72% | 95.89 | 0.22 |
| 01/10 | 973 | 984 | 967 | 975 | -0.2% | 390,600 | 781億9012万 | -6.34% | 94.44 | 0.21 |
| 01/09 | 1,007 | 1,011 | 974 | 977 | -3.84% | 719,500 | 783億5051万 | -6.42% | 94.64 | 0.21 |
| 01/08 | 1,024 | 1,029 | 1,015 | 1,016 | -1.84% | 237,000 | 814億7812万 | -2.96% | 98.41 | 0.22 |
| 01/07 | 1,068 | 1,069 | 1,023 | 1,035 | -1.24% | 300,400 | 830億182万 | -1.52% | 100.25 | 0.23 |
| 01/06 | 1,051 | 1,058 | 1,031 | 1,048 | +1.16% | 361,200 | 840億4436万 | -0.47% | 101.51 | 0.23 |
| 2024 | ||||||||||
| 12/30 | 1,024 | 1,037 | 1,020 | 1,036 | +1.17% | 236,200 | 830億8202万 | -1.8% | - | 0.22 |
| 12/27 | 1,017 | 1,028 | 1,007 | 1,024 | +0.29% | 252,100 | 821億1968万 | -3.12% | - | 0.21 |
| 12/26 | 1,010 | 1,021 | 1,007 | 1,021 | +1.19% | 407,900 | 818億7909万 | -3.5% | - | 0.21 |
| 12/25 | 1,010 | 1,016 | 996 | 1,009 | +0.1% | 234,200 | 809億1675万 | -4.81% | - | 0.21 |
| 12/24 | 1,013 | 1,013 | 996 | 1,008 | +0.4% | 301,200 | 808億3656万 | -4.91% | - | 0.21 |
| 12/23 | 998 | 1,005 | 985 | 1,004 | -0.2% | 474,300 | 805億1578万 | -5.19% | - | 0.21 |
| 12/20 | 1,020 | 1,038 | 1,000 | 1,006 | -1.18% | 374,200 | 806億7617万 | -5% | - | 0.21 |
| 12/19 | 1,015 | 1,026 | 1,005 | 1,018 | +0.1% | 314,300 | 816億3851万 | -4.05% | - | 0.21 |
| 12/18 | 1,045 | 1,055 | 1,014 | 1,017 | -2.87% | 493,500 | 815億5831万 | -5.04% | - | 0.21 |
| 12/17 | 1,049 | 1,054 | 1,026 | 1,047 | -0.29% | 448,800 | 839億6416万 | -3.32% | - | 0.22 |
| 12/16 | 1,050 | 1,062 | 1,043 | 1,050 | -0.47% | 464,100 | 842億475万 | -3.93% | - | 0.22 |
| 12/13 | 1,063 | 1,067 | 1,052 | 1,055 | -2.76% | 262,300 | 846億572万 | -4.35% | - | 0.22 |
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 | 5,300 10/3 9/25 | 2,890 3/18 | 318,200 9/27 | - | - | +20.31% 9/19 | -24.92% 1/17 |
| 2009年 3月期 | 3,940 5/7 | 451 3/3 | 215,700 10/15 | - | - | +39.43% 4/27 | -54.79% 10/16 |
| 2010年 3月期 | 1,550 9/24 | 489 4/1 | 684,200 8/11 | - | - | +51.28% 8/13 | -18.97% 10/29 |
| 2011年 3月期 | 2,780 2/14 | 1,280 5/25 | 183,500 4/15 | 2229億4210万 | 1026億4960万 | +19.24% 11/8 | -19.77% 5/25 |
| 2012年 3月期 | 3,125 9/5 | 1,353 2/21 | 2,678,300 2/21 | 2506億937万 | 1085億383万 | +21.65% 9/5 | -22.22% 2/20 |
| 2013年 3月期 | 2,032 3/15 | 1,190 12/6 | 879,300 3/7 | 1629億5624万 | 954億3205万 | +31.54% 4/30 | -19.37% 12/6 |
| 2014年 3月期 | 2,699 4/26 | 1,602 4/2 | 2,295,600 4/25 | 2164億4630万 | 1284億7239万 | +29.32% 5/8 | -18.34% 6/7 |
| 2015年 3月期 | 2,138 3/19 | 1,528 5/20 | 396,400 1/6 | 1714億5691万 | 1225億3796万 | +10.53% 1/6 | -13.99% 5/20 |
| 2016年 3月期 | 3,450 8/3 | 1,535 2/12 | 644,800 8/19 | 2766億7275万 | 1230億9932万 | +22.83% 5/26 | -29.21% 8/25 |
| 2017年 3月期 | 4,765 3/7 | 1,684 4/8 | 1,818,200 3/10 | 3821億2917万 | 1350億4838万 | +35.9% 7/21 | -16.08% 4/6 4/4 |
| 2018年 12月期 | 6,290 3/8 | 2,823 12/25 | 3,744,000 9/26 | 5044億2655万 | 2263億9048万 | +13.99% 2/20 | -17.8% 12/25 |
| 2019年 12月期 | 4,040 11/18 | 2,904 8/16 | 708,500 11/13 | 3239億8780万 | 2328億8628万 | +10.72% 9/12 | -12.31% 8/15 |
| 2020年 12月期 | 3,695 1/9 | 1,277 4/6 | 882,300 6/1 | 2963億2052万 | 1024億901万 | +29.08% 5/11 | -47.52% 3/19 |
| 2021年 12月期 | 2,870 3/11 | 2,180 12/21 | 379,500 10/18 | 2301億5965万 | 1748億2510万 | +13.53% 3/9 | -11.93% 12/2 |
| 2022年 12月期 | 2,828 4/5 | 1,328 6/20 | 1,809,200 9/5 | 2267億9146万 | 1064億9896万 | +19.47% 9/13 | -29.03% 5/12 |
| 2023年 12月期 | 3,235 4/14 | 1,851 11/17 | 3,341,900 11/27 | 2594億3082万 | 1484億4094万 | +31.67% 4/14 | -13.02% 3/20 |
| 2024年 12月期 | 2,394 1/10 | 972 11/19 | 2,161,200 8/2 | 1919億8683万 | 779億4954万 | +8.77% 1/27 | -30.1% 8/5 |
| 最新 | 1,144 2025/5/16 | 620,200 | 917億4308万 | +8.54% 1,054 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 180%（2.8倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- 41%（1.41倍）
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 106%（2.06倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -55%（0.45倍）
- 2025/05/16 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
451円（2009/03/03） - 154%（2.54倍）
1,144円（5/16）