株価チャート
株価
5/20
- 前日 (5/19)
- 1,236
- 始値
- 1,243
- 高値
- 1,254
- 安値
- 1,220
- 終値 -1.29%
- 1,220
- 出来高 -16.29%
- 185,500
乖離率
- 株価(5日)
移動平均値 - -0.89%
1,231 - 株価(25日)
移動平均値 - +1.75%
1,199 - 出来高(5日)
移動平均値 - -21.32%
235,780
2024/12/17~2025/05/20
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 | ||||||||||
05/20 | 1,243 | 1,254 | 1,220 | 1,220 | -1.29% | 185,500 | 943億9592万 | +1.75% | 11.66 | 1.41 |
05/19 | 1,220 | 1,240 | 1,212 | 1,236 | +1.98% | 221,600 | 956億3389万 | +3.43% | 11.81 | 1.43 |
05/16 | 1,208 | 1,228 | 1,200 | 1,212 | -2.49% | 304,100 | 937億7693万 | +1.93% | 11.58 | 1.41 |
05/15 | 1,245 | 1,253 | 1,236 | 1,243 | -0.16% | 244,300 | 961億7551万 | +4.89% | 11.88 | 1.44 |
05/14 | 1,241 | 1,250 | 1,232 | 1,245 | +0.32% | 223,400 | 963億3026万 | +5.78% | 11.9 | 1.44 |
05/13 | 1,250 | 1,254 | 1,233 | 1,241 | -0.16% | 184,700 | 960億2076万 | +5.89% | 11.86 | 1.44 |
05/12 | 1,242 | 1,250 | 1,231 | 1,243 | +1.64% | 229,600 | 961億7551万 | +6.33% | 11.88 | 1.44 |
05/09 | 1,205 | 1,228 | 1,204 | 1,223 | +1.66% | 187,100 | 946億2804万 | +4.71% | 11.69 | 1.42 |
05/08 | 1,200 | 1,210 | 1,187 | 1,203 | -0.25% | 146,200 | 930億8056万 | +3.08% | 11.49 | 1.4 |
05/07 | 1,206 | 1,210 | 1,192 | 1,206 | -0.5% | 121,600 | 933億1268万 | +3.34% | 11.52 | 1.4 |
05/02 | 1,207 | 1,218 | 1,200 | 1,212 | +0.41% | 123,500 | 937億7693万 | +3.77% | 11.58 | 1.41 |
05/01 | 1,211 | 1,214 | 1,199 | 1,207 | -0.25% | 135,200 | 933億9006万 | +3.25% | 11.53 | 1.4 |
04/30 | 1,212 | 1,217 | 1,202 | 1,210 | +0.75% | 172,600 | 936億2218万 | +3.33% | 11.56 | 1.4 |
04/28 | 1,197 | 1,208 | 1,194 | 1,201 | +1.69% | 169,500 | 929億2581万 | +2.39% | 11.48 | 1.39 |
04/25 | 1,170 | 1,194 | 1,168 | 1,181 | +0.94% | 226,200 | 913億7834万 | +0.43% | 11.28 | 1.37 |
04/24 | 1,173 | 1,191 | 1,167 | 1,170 | -0.85% | 183,400 | 905億2723万 | -0.76% | 11.18 | 1.36 |
04/23 | 1,175 | 1,184 | 1,173 | 1,180 | +0.6% | 202,100 | 913億97万 | -0.25% | 11.28 | 1.37 |
04/22 | 1,180 | 1,180 | 1,168 | 1,173 | -1.01% | 99,800 | 907億5935万 | -1.18% | 11.21 | 1.36 |
04/21 | 1,173 | 1,185 | 1,161 | 1,185 | +0.42% | 168,600 | 916億8784万 | -0.59% | 11.32 | 1.37 |
04/18 | 1,161 | 1,182 | 1,157 | 1,180 | +1.64% | 232,000 | 913億97万 | -1.26% | 11.28 | 1.37 |
04/17 | 1,154 | 1,168 | 1,151 | 1,161 | -0.51% | 171,900 | 898億3087万 | -3.01% | 11.09 | 1.35 |
04/16 | 1,168 | 1,175 | 1,156 | 1,167 | +0.09% | 121,600 | 902億9511万 | -2.67% | 11.15 | 1.35 |
04/15 | 1,168 | 1,188 | 1,164 | 1,166 | -0.17% | 128,800 | 902億1774万 | -2.91% | 11.14 | 1.35 |
04/14 | 1,160 | 1,176 | 1,151 | 1,168 | +2.82% | 207,500 | 903億7248万 | -2.91% | 11.16 | 1.35 |
04/11 | 1,130 | 1,137 | 1,094 | 1,136 | +0.44% | 201,700 | 878億9652万 | -5.73% | 10.85 | 1.32 |
04/10 | 1,140 | 1,144 | 1,117 | 1,131 | +4.72% | 354,200 | 875億966万 | -6.45% | 10.81 | 1.31 |
04/09 | 1,100 | 1,101 | 1,056 | 1,080 | -2% | 346,900 | 835億6360万 | -10.89% | 10.32 | 1.25 |
04/08 | 1,092 | 1,114 | 1,085 | 1,102 | +5.35% | 460,800 | 852億6582万 | -9.45% | 10.53 | 1.28 |
04/07 | 1,015 | 1,076 | 1,011 | 1,046 | -6.86% | 518,300 | 809億3289万 | -14.33% | 9.99 | 1.21 |
04/04 | 1,137 | 1,149 | 1,091 | 1,123 | -3.77% | 574,000 | 868億9067万 | -8.55% | 10.73 | 1.3 |
04/03 | 1,158 | 1,177 | 1,152 | 1,167 | -3.63% | 329,400 | 902億9511万 | -5.28% | 11.15 | 1.35 |
04/02 | 1,200 | 1,212 | 1,180 | 1,211 | +0.58% | 247,300 | 936億9955万 | -1.86% | 11.57 | 1.4 |
04/01 | 1,215 | 1,235 | 1,194 | 1,204 | 0% | 210,800 | 931億5794万 | -2.51% | 11.5 | 1.4 |
03/31 | 1,206 | 1,220 | 1,186 | 1,204 | -2.59% | 264,900 | 931億5794万 | -2.75% | 10.87 | 1.4 |
03/28 | 1,216 | 1,240 | 1,216 | 1,236 | -0.64% | 212,200 | 956億3389万 | -0.32% | 11.34 | 1.46 |
03/27 | 1,237 | 1,250 | 1,230 | 1,244 | -0.56% | 349,500 | 962億5288万 | +0.16% | 11.42 | 1.47 |
03/26 | 1,247 | 1,256 | 1,241 | 1,251 | +0.16% | 205,800 | 967億9450万 | +0.56% | 11.48 | 1.47 |
03/25 | 1,268 | 1,268 | 1,242 | 1,249 | -1.89% | 329,300 | 966億3975万 | +0.24% | 11.46 | 1.47 |
03/24 | 1,285 | 1,287 | 1,268 | 1,273 | +0.24% | 181,900 | 984億9672万 | +2.09% | 11.68 | 1.5 |
03/21 | 1,272 | 1,282 | 1,264 | 1,270 | -0.7% | 217,800 | 982億6460万 | +1.76% | 11.66 | 1.5 |
03/19 | 1,268 | 1,288 | 1,268 | 1,279 | +0.87% | 256,600 | 989億6096万 | +2.4% | 11.74 | 1.51 |
03/18 | 1,312 | 1,312 | 1,266 | 1,268 | -2.31% | 506,500 | 981億985万 | +1.68% | 11.64 | 1.49 |
03/17 | 1,279 | 1,302 | 1,269 | 1,298 | +2.2% | 316,200 | 1004億3106万 | +4.26% | 11.91 | 1.53 |
03/14 | 1,255 | 1,283 | 1,236 | 1,270 | +3.5% | 536,200 | 982億6460万 | +2.25% | 11.66 | 1.5 |
03/13 | 1,228 | 1,239 | 1,223 | 1,227 | +0.9% | 214,800 | 949億3753万 | -0.97% | 11.26 | 1.45 |
03/12 | 1,212 | 1,225 | 1,207 | 1,216 | +0.33% | 122,000 | 940億8642万 | -1.78% | 11.16 | 1.43 |
03/11 | 1,200 | 1,217 | 1,182 | 1,212 | +0.41% | 297,500 | 937億7693万 | -2.1% | 11.12 | 1.43 |
03/10 | 1,225 | 1,230 | 1,207 | 1,207 | -1.15% | 169,500 | 933億9006万 | -2.58% | 11.08 | 1.42 |
03/07 | 1,215 | 1,228 | 1,200 | 1,221 | -0.65% | 255,200 | 944億7329万 | -1.61% | 11.21 | 1.44 |
03/06 | 1,221 | 1,239 | 1,219 | 1,229 | +1.57% | 164,800 | 950億9228万 | -1.05% | 11.28 | 1.45 |
03/05 | 1,210 | 1,220 | 1,202 | 1,210 | 0% | 211,300 | 936億2218万 | -2.65% | 11.1 | 1.43 |
03/04 | 1,202 | 1,213 | 1,195 | 1,210 | +0.08% | 243,200 | 936億2218万 | -2.81% | 11.1 | 1.43 |
03/03 | 1,223 | 1,231 | 1,208 | 1,209 | +0.33% | 209,700 | 935億4480万 | -2.97% | 11.1 | 1.42 |
02/28 | 1,218 | 1,222 | 1,202 | 1,205 | -1.63% | 359,700 | 932億3531万 | -3.45% | 11.06 | 1.42 |
02/27 | 1,236 | 1,237 | 1,223 | 1,225 | +0.08% | 191,200 | 947億8278万 | -2% | 11.24 | 1.44 |
02/26 | 1,240 | 1,240 | 1,210 | 1,224 | -1.37% | 307,900 | 947億541万 | -2.08% | 11.23 | 1.44 |
02/25 | 1,242 | 1,264 | 1,235 | 1,241 | -1.59% | 280,500 | 960億2076万 | -0.8% | 11.39 | 1.46 |
02/21 | 1,250 | 1,272 | 1,239 | 1,261 | -0.24% | 343,400 | 975億6824万 | +0.72% | 11.57 | 1.49 |
02/20 | 1,271 | 1,278 | 1,246 | 1,264 | -1.1% | 330,000 | 978億36万 | +1.04% | 11.6 | 1.49 |
02/19 | 1,305 | 1,310 | 1,278 | 1,278 | -1.84% | 306,700 | 988億8359万 | +2.24% | 11.73 | 1.51 |
02/18 | 1,302 | 1,323 | 1,286 | 1,302 | +0.31% | 391,500 | 1007億4056万 | +4.33% | 11.95 | 1.53 |
02/17 | 1,280 | 1,306 | 1,280 | 1,298 | +2.12% | 280,300 | 1004億3106万 | +4.17% | 11.91 | 1.53 |
02/14 | 1,302 | 1,302 | 1,268 | 1,271 | -2.08% | 360,600 | 983億4197万 | +2.25% | 11.66 | 1.5 |
02/13 | 1,308 | 1,317 | 1,290 | 1,298 | +0.39% | 291,100 | 1004億3106万 | +4.51% | 11.91 | 1.53 |
02/12 | 1,243 | 1,299 | 1,240 | 1,293 | +5.29% | 456,400 | 1000億4420万 | +4.19% | 11.87 | 1.52 |
02/10 | 1,233 | 1,258 | 1,218 | 1,228 | -0.16% | 349,400 | 950億1490万 | -0.81% | 11.27 | 1.45 |
02/07 | 1,230 | 1,245 | 1,218 | 1,230 | +1.07% | 318,800 | 951億6965万 | -0.81% | 11.29 | 1.45 |
02/06 | 1,203 | 1,229 | 1,202 | 1,217 | +1.08% | 233,200 | 941億6379万 | -2.01% | 11.17 | 1.43 |
02/05 | 1,203 | 1,211 | 1,193 | 1,204 | 0% | 199,000 | 931億5794万 | -3.14% | 11.05 | 1.42 |
02/04 | 1,228 | 1,233 | 1,204 | 1,204 | -0.74% | 190,700 | 931億5794万 | -3.29% | 11.05 | 1.42 |
02/03 | 1,236 | 1,236 | 1,212 | 1,213 | -2.57% | 315,600 | 938億5430万 | -2.73% | 11.13 | 1.43 |
01/31 | 1,245 | 1,251 | 1,237 | 1,245 | +0.16% | 310,900 | 963億3026万 | -0.24% | 11.43 | 1.47 |
01/30 | 1,250 | 1,252 | 1,235 | 1,243 | -1.11% | 212,600 | 961億7551万 | -0.4% | 11.41 | 1.46 |
01/29 | 1,251 | 1,262 | 1,250 | 1,257 | +0.72% | 172,400 | 972億5874万 | +0.72% | 11.54 | 1.48 |
01/28 | 1,251 | 1,258 | 1,246 | 1,248 | -0.95% | 245,000 | 965億6238万 | +0.16% | 11.45 | 1.47 |
01/27 | 1,254 | 1,269 | 1,251 | 1,260 | +2.02% | 198,100 | 974億9086万 | +1.29% | 11.56 | 1.48 |
01/24 | 1,239 | 1,249 | 1,232 | 1,235 | -0.8% | 164,100 | 955億5652万 | -0.48% | 11.33 | 1.46 |
01/23 | 1,252 | 1,252 | 1,237 | 1,245 | -0.8% | 168,400 | 963億3026万 | +0.48% | 11.43 | 1.47 |
01/22 | 1,249 | 1,256 | 1,232 | 1,255 | +0.8% | 231,200 | 971億399万 | +1.37% | 11.52 | 1.48 |
01/21 | 1,255 | 1,255 | 1,228 | 1,245 | -0.16% | 170,100 | 963億3026万 | +0.81% | 11.43 | 1.47 |
01/20 | 1,250 | 1,251 | 1,236 | 1,247 | -0.72% | 203,700 | 964億8501万 | +0.97% | 11.44 | 1.47 |
01/17 | 1,259 | 1,259 | 1,234 | 1,256 | +0.64% | 202,500 | 971億8137万 | +1.62% | 11.53 | 1.48 |
01/16 | 1,252 | 1,262 | 1,246 | 1,248 | +0.56% | 313,100 | 965億6238万 | +0.97% | 11.45 | 1.47 |
01/15 | 1,215 | 1,246 | 1,212 | 1,241 | +1.55% | 429,800 | 960億2076万 | +0.32% | 11.39 | 1.46 |
01/14 | 1,230 | 1,243 | 1,219 | 1,222 | -1.13% | 420,000 | 945億5066万 | -1.45% | 11.21 | 1.44 |
01/10 | 1,230 | 1,241 | 1,226 | 1,236 | 0% | 326,100 | 956億3389万 | -0.8% | 11.34 | 1.46 |
01/09 | 1,244 | 1,246 | 1,229 | 1,236 | -1.2% | 291,200 | 956億3389万 | -1.44% | 11.34 | 1.46 |
01/08 | 1,245 | 1,259 | 1,238 | 1,251 | -0.24% | 309,900 | 967億9450万 | -0.71% | 11.48 | 1.47 |
01/07 | 1,258 | 1,269 | 1,235 | 1,254 | +1.62% | 464,300 | 970億2662万 | -0.95% | 11.51 | 1.48 |
01/06 | 1,281 | 1,285 | 1,230 | 1,234 | -3.37% | 468,100 | 954億7915万 | -2.99% | 11.33 | 1.45 |
2024 | ||||||||||
12/30 | 1,282 | 1,288 | 1,272 | 1,277 | +0.24% | 191,200 | 988億622万 | -0.16% | 11.72 | 1.51 |
12/27 | 1,263 | 1,276 | 1,253 | 1,274 | +1.68% | 452,000 | 985億7410万 | -0.7% | 11.69 | 1.5 |
12/26 | 1,242 | 1,258 | 1,235 | 1,253 | -0.16% | 239,000 | 969億4925万 | -2.64% | 11.5 | 1.48 |
12/25 | 1,255 | 1,265 | 1,233 | 1,255 | +1.46% | 275,000 | 971億399万 | -2.94% | 11.52 | 1.48 |
12/24 | 1,248 | 1,253 | 1,227 | 1,237 | -1.36% | 267,400 | 957億1127万 | -4.63% | 11.35 | 1.46 |
12/23 | 1,242 | 1,257 | 1,241 | 1,254 | +1.21% | 319,900 | 970億2662万 | -3.54% | 11.51 | 1.48 |
12/20 | 1,234 | 1,251 | 1,230 | 1,239 | +0.65% | 355,300 | 958億6602万 | -4.84% | 11.37 | 1.46 |
12/19 | 1,202 | 1,257 | 1,202 | 1,231 | +1.57% | 489,000 | 952億4703万 | -5.6% | 11.3 | 1.45 |
12/18 | 1,218 | 1,250 | 1,210 | 1,212 | +0.83% | 426,000 | 937億7693万 | -7.06% | 11.12 | 1.43 |
12/17 | 1,196 | 1,233 | 1,187 | 1,202 | +1.86% | 706,200 | 930億319万 | -8.03% | 11.03 | 1.42 |
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 | 380 1,140 10/4 1,140 10/3 | 138 415 4/23 | 2,184,000 728,000 7/10 | - | - | +41.71% 7/11 | -21.16% 3/19 |
2009年 3月期 | 274 822 5/26 | 59 179 3/13 178 3/12 | 435,000 145,000 4/15 | - | - | +24.9% 11/10 | -40.22% 10/6 |
2010年 3月期 | 148 445 6/30 445 6/26 | 67 203 4/28 202 4/22 他2件 | 519,000 173,000 11/10 | - | - | +41.7% 6/2 | -19.35% 7/13 |
2011年 3月期 | 148 444 5/17 | 68 205 3/15 | 330,000 110,000 1/12 | 120億8212万 | 55億7846万 | +13.05% 12/2 | -26.57% 3/15 |
2012年 3月期 | 136 408 3/27 409 3/22 | 83 251 6/9 250 6/8 | 615,000 205,000 2/6 | 111億2970万 | 68億300万 | +18.91% 2/7 | -7.75% 8/9 |
2013年 3月期 | 322 966 3/15 | 111 333 6/4 | 768,300 256,100 3/11 | 262億8679万 | 90億6159万 | +34.79% 2/6 | -7.48% 5/15 |
2014年 3月期 | 343 1,030 5/8 | 223 670 6/7 | 920,100 306,700 8/29 | 280億2836万 | 182億3204万 | +22.91% 7/16 | -18.34% 6/6 |
2015年 3月期 | 475 1,424 2/4 | 305 914 4/14 | 1,272,000 424,000 9/9 | 387億5026万 | 248億7200万 | +20.69% 1/20 | -7.98% 8/28 |
2016年 3月期 | 611 1,832 3/2 | 374 1,122 9/8 | 814,500 271,500 3/28 | 498億5286万 | 305億3215万 | +11.58% 3/2 | -9.49% 5/2 |
2017年 3月期 | 569 1,706 4/15 | 354 1,062 7/8 | 1,434,000 478,000 5/31 | 464億2412万 | 288億9942万 | +12.66% 8/10 | -16.53% 6/24 |
2018年 3月期 | 748 2,245 11/29 2,245 11/22 | 492 1,477 4/7 | 1,251,000 417,000 4/27 | 610億9153万 | 401億9251万 | +14.39% 11/21 | -17.94% 2/14 |
2019年 3月期 | 720 2,159 5/29 | 452 1,357 2/4 1,356 2/1 | 962,100 320,700 8/9 | 587億5127万 | 369億2704万 | +16.39% 5/28 | -16.67% 8/13 |
2020年 3月期 | 697 2,090 12/13 | 382 1,145 3/17 | 1,170,300 390,100 9/20 | 568億7362万 | 311億5804万 | +12.9% 11/12 | -23.13% 3/16 |
2021年 3月期 | 753 2,260 3/29 | 432 1,297 4/6 | 535,500 178,500 5/12 | 614億9971万 | 352億9430万 | +12.41% 2/12 | -6.04% 8/7 |
2022年 3月期 | 793 2,378 9/15 2,378 9/14 他2件 | 517 1,550 3/9 | 417,000 139,000 3/28 | 647億1076万 | 421億7900万 | +12.07% 8/4 | -14.44% 5/27 |
2023年 3月期 | 575 1,724 6/8 1,724 4/5 | 463 1,390 12/23 | 1,773,600 591,200 5/31 | 469億1394万 | 378億2504万 | +10.31% 6/8 | -9.38% 5/24 |
2024年 3月期 | 1,318 3,955 3/27 | 536 1,609 4/6 | 911,700 303,900 11/9 | 1076億2450万 | 437億8453万 | +21.22% 11/10 | -7.47% 7/13 |
2025年 3月期 | 1,655 4,965 9/20 | 1,022 3,065 8/5 | 2,518,200 839,400 5/31 | 1351億888万 | 834億558万 | +15.44% 9/2 | -21.41% 8/5 |
最新 | 1,220 2025/5/20 | 185,500 | 943億9592万 | +1.75% 1,199 |
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -10%(0.9倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 125%(2.25倍)
- 1989/12/29 vs 1988/12/28
- 58%(1.58倍)
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/30
- -48%(0.52倍)
- 1993/12/30 vs 1992/12/30
- -4%(0.96倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 8%(1.08倍)
- 1999/12/30 vs 1998/12/30
- -37%(0.63倍)
- 2000/12/29 vs 1999/12/30
- -2%(0.98倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 83%(1.83倍)
- 2005/12/30 vs 2004/12/30
- 130%(2.3倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- 135%(2.35倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 110%(2.1倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 34%(1.34倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- -28%(0.72倍)
- 2023/12/29 vs 2022/12/30
- 85%(1.85倍)
- 2024/12/30 vs 2023/12/29
- 43%(1.43倍)
- 2025/05/20 vs 2024/12/30
- -4%(0.96倍)
- 過去安値
30円(2002/11/19) - 3967%(40.67倍)
1,220円(5/20)