株価チャート
株価
5/9
- 前日 (5/8)
- 5,880
- 始値
- 5,860
- 高値
- 5,929
- 安値
- 5,855
- 終値 +0.34%
- 5,900
- 出来高 -16.9%
- 339,700
乖離率
- 株価（5日）
移動平均値 - -1.68%
6,001 - 株価（25日）
移動平均値 - -0.64%
5,938 - 出来高（5日）
移動平均値 - +2.08%
332,780
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 5,860 | 5,929 | 5,855 | 5,900 | +0.34% | 339,700 | 8548億5159万 | -0.64% | 21.92 | 2.31 |
| 05/08 | 6,029 | 6,036 | 5,840 | 5,880 | -2.71% | 408,800 | 8519億5378万 | -0.84% | 21.84 | 2.3 |
| 05/07 | 6,195 | 6,202 | 6,017 | 6,044 | -1.45% | 388,800 | 8757億1576万 | +1.99% | 22.45 | 2.36 |
| 05/02 | 6,061 | 6,161 | 6,036 | 6,133 | +1.42% | 311,900 | 8886億1098万 | +3.42% | 22.78 | 2.4 |
| 05/01 | 6,053 | 6,079 | 5,947 | 6,047 | -0.41% | 214,700 | 8761億5043万 | +1.89% | 22.46 | 2.36 |
| 04/30 | 6,036 | 6,076 | 5,965 | 6,072 | +1.56% | 461,000 | 8797億7268万 | +2.22% | 22.55 | 2.37 |
| 04/28 | 5,987 | 6,036 | 5,937 | 5,979 | +0.22% | 285,200 | 8662億9790万 | +0.49% | 22.21 | 2.34 |
| 04/25 | 6,004 | 6,014 | 5,925 | 5,966 | +0.17% | 381,900 | 8644億1433万 | +0.07% | 22.16 | 2.33 |
| 04/24 | 6,310 | 6,334 | 5,894 | 5,956 | -5.6% | 546,000 | 8629億6543万 | -0.42% | 22.12 | 2.33 |
| 04/23 | 6,423 | 6,429 | 6,309 | 6,309 | -0.63% | 356,800 | 9141億1164万 | +5.08% | 23.43 | 2.47 |
| 04/22 | 6,390 | 6,390 | 6,315 | 6,349 | -0.45% | 212,800 | 9199億724万 | +5.59% | 23.58 | 2.48 |
| 04/21 | 6,344 | 6,388 | 6,315 | 6,378 | +0.52% | 186,900 | 9241億905万 | +6% | 23.69 | 2.49 |
| 04/18 | 6,136 | 6,361 | 6,107 | 6,345 | +4.15% | 242,000 | 9193億2768万 | +5.52% | 23.57 | 2.48 |
| 04/17 | 6,092 | 6,134 | 6,048 | 6,092 | -1.61% | 372,400 | 8826億7048万 | +1.4% | 22.63 | 2.38 |
| 04/16 | 6,043 | 6,192 | 6,039 | 6,192 | +2.16% | 397,700 | 8971億5949万 | +2.99% | 23 | 2.42 |
| 04/15 | 6,119 | 6,126 | 5,989 | 6,061 | +0.13% | 374,500 | 8781億7889万 | +0.88% | 22.51 | 2.37 |
| 04/14 | 5,962 | 6,071 | 5,945 | 6,053 | +2.25% | 320,600 | 8770億1977万 | +0.68% | 22.48 | 2.37 |
| 04/11 | 5,804 | 5,920 | 5,696 | 5,920 | +0.71% | 436,300 | 8577億4939万 | -1.53% | 21.99 | 2.31 |
| 04/10 | 5,744 | 5,890 | 5,655 | 5,878 | +3.87% | 541,400 | 8516億6400万 | -2.31% | 21.83 | 2.3 |
| 04/09 | 5,489 | 5,660 | 5,409 | 5,659 | +2.07% | 544,500 | 8199億3307万 | -6.09% | 21.02 | 2.21 |
| 04/08 | 5,365 | 5,574 | 5,265 | 5,544 | +4.62% | 726,200 | 8032億7071万 | -8.26% | 20.59 | 2.17 |
| 04/07 | 5,177 | 5,423 | 5,098 | 5,299 | -1.45% | 932,800 | 7677億7263万 | -12.6% | 19.68 | 2.07 |
| 04/04 | 5,435 | 5,478 | 5,326 | 5,377 | -1.86% | 587,300 | 7790億7406万 | -11.75% | 19.97 | 2.1 |
| 04/03 | 5,518 | 5,561 | 5,473 | 5,479 | -1.23% | 595,700 | 7938億5285万 | -10.46% | 20.35 | 2.14 |
| 04/02 | 5,700 | 5,705 | 5,544 | 5,547 | -2.68% | 455,400 | 8037億538万 | -9.57% | 20.6 | 2.17 |
| 04/01 | 5,831 | 5,831 | 5,699 | 5,700 | -1.25% | 381,400 | 8258億7357万 | -7.29% | 21.17 | 2.23 |
| 03/31 | 6,031 | 6,048 | 5,763 | 5,772 | -6.16% | 611,300 | 8363億565万 | -6.21% | 21.44 | 2.26 |
| 03/28 | 6,186 | 6,235 | 6,110 | 6,151 | -1.62% | 409,900 | 8912億1900万 | -0.06% | 22.85 | 2.4 |
| 03/27 | 6,155 | 6,318 | 6,152 | 6,252 | +1.28% | 490,400 | 9058億5290万 | +1.76% | 23.22 | 2.44 |
| 03/26 | 6,359 | 6,359 | 6,160 | 6,173 | -2.26% | 427,000 | 8944億658万 | +0.75% | 22.93 | 2.41 |
| 03/25 | 6,320 | 6,336 | 6,229 | 6,316 | +0.72% | 265,200 | 9151億2587万 | +3.22% | 23.46 | 2.47 |
| 03/24 | 6,421 | 6,435 | 6,252 | 6,271 | -2.97% | 329,600 | 9086億581万 | +2.82% | 23.29 | 2.45 |
| 03/21 | 6,485 | 6,547 | 6,463 | 6,463 | -1.03% | 332,800 | 9364億2471万 | +6.44% | 24.01 | 2.53 |
| 03/19 | 6,518 | 6,589 | 6,510 | 6,530 | -0.05% | 256,000 | 9461億3235万 | +8.02% | 24.26 | 2.55 |
| 03/18 | 6,486 | 6,559 | 6,440 | 6,533 | +1.41% | 409,800 | 9465億6702万 | +8.68% | 24.27 | 2.55 |
| 03/17 | 6,297 | 6,470 | 6,283 | 6,442 | +2.66% | 451,400 | 9333億8202万 | +7.92% | 23.93 | 2.52 |
| 03/14 | 6,240 | 6,281 | 6,183 | 6,275 | +0.8% | 359,100 | 9091億8537万 | +5.82% | 23.31 | 2.45 |
| 03/13 | 6,227 | 6,288 | 6,191 | 6,225 | +0.5% | 321,500 | 9019億4087万 | +5.54% | 23.12 | 2.43 |
| 03/12 | 6,067 | 6,212 | 6,044 | 6,194 | +1.57% | 442,500 | 8974億4927万 | +5.52% | 23.01 | 2.42 |
| 03/11 | 6,159 | 6,204 | 6,044 | 6,098 | -0.78% | 566,400 | 8835億3982万 | +4.31% | 22.65 | 2.38 |
| 03/10 | 6,139 | 6,164 | 6,092 | 6,146 | +1.64% | 344,900 | 8904億9455万 | +5.38% | 22.83 | 2.4 |
| 03/07 | 5,982 | 6,072 | 5,944 | 6,047 | 0% | 320,200 | 8761億5043万 | +3.94% | 22.46 | 2.36 |
| 03/06 | 6,167 | 6,189 | 6,014 | 6,047 | -1.23% | 391,600 | 8761億5043万 | +4.12% | 22.46 | 2.36 |
| 03/05 | 6,095 | 6,159 | 6,031 | 6,122 | +0.77% | 332,100 | 8870億1719万 | +5.57% | 22.74 | 2.39 |
| 03/04 | 6,047 | 6,120 | 6,014 | 6,075 | +0.46% | 337,000 | 8802億735万 | +5.03% | 22.57 | 2.37 |
| 03/03 | 6,063 | 6,076 | 5,993 | 6,047 | +0.22% | 283,100 | 8761億5043万 | +4.71% | 22.46 | 2.36 |
| 02/28 | 6,027 | 6,061 | 5,976 | 6,034 | +0.08% | 614,300 | 8742億6686万 | +4.61% | 22.41 | 2.36 |
| 02/27 | 5,857 | 6,062 | 5,834 | 6,029 | +2.88% | 422,800 | 8735億4241万 | +4.6% | 22.39 | 2.36 |
| 02/26 | 5,907 | 5,952 | 5,820 | 5,860 | -0.46% | 350,300 | 8490億5598万 | +1.77% | 21.77 | 2.29 |
| 02/25 | 5,794 | 5,912 | 5,740 | 5,887 | +0.34% | 366,600 | 8529億6801万 | +2.24% | 21.87 | 2.3 |
| 02/21 | 5,835 | 5,868 | 5,742 | 5,867 | +1.12% | 386,400 | 8500億7021万 | +1.91% | 21.79 | 2.29 |
| 02/20 | 5,784 | 5,848 | 5,753 | 5,802 | -0.96% | 487,800 | 8406億5236万 | +0.75% | 21.55 | 2.27 |
| 02/19 | 5,820 | 5,881 | 5,736 | 5,858 | +0.36% | 559,500 | 8487億6620万 | +1.56% | 21.76 | 2.29 |
| 02/18 | 5,990 | 6,017 | 5,837 | 5,837 | -2.42% | 554,800 | 8457億2351万 | +1.04% | 21.68 | 2.28 |
| 02/17 | 5,951 | 6,132 | 5,946 | 5,982 | +3.12% | 690,600 | 8667億3257万 | +3.35% | 22.22 | 2.34 |
| 02/14 | 5,677 | 6,009 | 5,631 | 5,801 | +3.59% | 1,112,300 | 8405億747万 | +0.09% | 21.55 | 2.27 |
| 02/13 | 5,835 | 5,836 | 5,600 | 5,600 | -3.16% | 703,500 | 8113億8456万 | -3.63% | 20.8 | 2.19 |
| 02/12 | 5,777 | 5,807 | 5,681 | 5,783 | +1.87% | 907,800 | 8378億9944万 | -0.86% | 21.48 | 2.26 |
| 02/10 | 5,504 | 5,725 | 5,481 | 5,677 | +3.61% | 587,800 | 8225億4109万 | -2.94% | 21.09 | 2.22 |
| 02/07 | 5,478 | 5,506 | 5,425 | 5,479 | +0.2% | 400,700 | 7938億5285万 | -6.71% | 20.35 | 2.14 |
| 02/06 | 5,482 | 5,505 | 5,445 | 5,468 | -0.26% | 280,200 | 7922億5906万 | -7.42% | 20.31 | 2.14 |
| 02/05 | 5,559 | 5,565 | 5,465 | 5,482 | -0.74% | 296,700 | 7942億8752万 | -7.66% | 20.36 | 2.14 |
| 02/04 | 5,655 | 5,666 | 5,518 | 5,523 | -1.23% | 355,300 | 8002億2802万 | -7.43% | 20.51 | 2.16 |
| 02/03 | 5,707 | 5,707 | 5,576 | 5,592 | -2.98% | 483,900 | 8102億2543万 | -6.75% | 20.77 | 2.19 |
| 01/31 | 5,782 | 5,818 | 5,759 | 5,764 | -0.59% | 391,500 | 8351億4653万 | -4.33% | 21.41 | 2.25 |
| 01/30 | 5,789 | 5,850 | 5,775 | 5,798 | +0.14% | 359,500 | 8400億7279万 | -4.09% | 21.54 | 2.27 |
| 01/29 | 5,762 | 5,806 | 5,729 | 5,790 | -0.33% | 538,200 | 8389億1367万 | -4.55% | 21.51 | 2.26 |
| 01/28 | 5,717 | 5,875 | 5,714 | 5,809 | +0.92% | 521,400 | 8416億6659万 | -4.58% | 21.58 | 2.27 |
| 01/27 | 5,850 | 5,859 | 5,738 | 5,756 | -1.51% | 630,100 | 8339億8741万 | -5.81% | 21.38 | 2.25 |
| 01/24 | 5,914 | 5,915 | 5,834 | 5,844 | -0.73% | 544,500 | 8467億3774万 | -4.76% | 21.71 | 2.28 |
| 01/23 | 5,946 | 5,947 | 5,863 | 5,887 | -0.49% | 508,400 | 8529億6801万 | -4.49% | 21.87 | 2.3 |
| 01/22 | 5,915 | 5,943 | 5,888 | 5,916 | +0.48% | 337,400 | 8571億6983万 | -4.46% | 21.97 | 2.31 |
| 01/21 | 5,857 | 5,888 | 5,824 | 5,888 | +0.68% | 331,200 | 8531億1290万 | -5.25% | 21.87 | 2.3 |
| 01/20 | 5,885 | 5,901 | 5,831 | 5,848 | -0.39% | 395,000 | 8473億1730万 | -6.19% | 21.72 | 2.29 |
| 01/17 | 5,864 | 5,922 | 5,813 | 5,871 | -0.88% | 489,100 | 8506億4977万 | -6.23% | 21.81 | 2.3 |
| 01/16 | 6,007 | 6,031 | 5,911 | 5,923 | -1.59% | 550,200 | 8581億8406万 | -5.74% | 22 | 2.32 |
| 01/15 | 6,063 | 6,113 | 6,019 | 6,019 | -1.12% | 393,200 | 8720億9351万 | -4.54% | 22.36 | 2.35 |
| 01/14 | 6,159 | 6,194 | 6,058 | 6,087 | -0.28% | 524,800 | 8819億4603万 | -3.67% | 22.61 | 2.38 |
| 01/10 | 6,135 | 6,199 | 6,104 | 6,104 | -1.58% | 338,900 | 8844億917万 | -3.46% | 22.67 | 2.39 |
| 01/09 | 6,199 | 6,245 | 6,142 | 6,202 | +0.58% | 307,600 | 8986億840万 | -1.94% | 23.04 | 2.42 |
| 01/08 | 6,108 | 6,184 | 6,072 | 6,166 | +0.44% | 344,000 | 8933億9235万 | -2.44% | 22.9 | 2.41 |
| 01/07 | 6,163 | 6,196 | 6,135 | 6,139 | -0.92% | 351,100 | 8894億8032万 | -2.79% | 22.8 | 2.4 |
| 01/06 | 6,286 | 6,301 | 6,187 | 6,196 | -1.09% | 473,100 | 8977億3905万 | -1.79% | 23.01 | 2.42 |
| 2024 | ||||||||||
| 12/30 | 6,288 | 6,300 | 6,227 | 6,264 | -0.74% | 315,900 | 9075億9158万 | -0.63% | 24.1 | 2.46 |
| 12/27 | 6,200 | 6,334 | 6,194 | 6,311 | +1.09% | 305,200 | 9144億142万 | +0.24% | 24.28 | 2.48 |
| 12/26 | 6,227 | 6,254 | 6,212 | 6,243 | +0.35% | 267,700 | 9045億4889万 | -0.65% | 24.02 | 2.45 |
| 12/25 | 6,282 | 6,286 | 6,169 | 6,221 | -1.03% | 268,900 | 9013億6131万 | -0.83% | 23.93 | 2.44 |
| 12/24 | 6,315 | 6,315 | 6,251 | 6,286 | -0.22% | 211,500 | 9107億7916万 | +0.34% | 24.18 | 2.47 |
| 12/23 | 6,251 | 6,312 | 6,245 | 6,300 | +0.78% | 338,700 | 9128億763万 | +0.72% | 24.24 | 2.48 |
| 12/20 | 6,356 | 6,370 | 6,239 | 6,251 | -1.04% | 489,300 | 9057億801万 | +0.16% | 24.05 | 2.46 |
| 12/19 | 6,293 | 6,355 | 6,262 | 6,317 | -0.72% | 384,500 | 9152億7076万 | +1.49% | 24.3 | 2.48 |
| 12/18 | 6,400 | 6,401 | 6,320 | 6,363 | -0.3% | 311,100 | 9219億3570万 | +2.45% | 24.48 | 2.5 |
| 12/17 | 6,363 | 6,422 | 6,351 | 6,382 | +0.3% | 448,000 | 9246億8861万 | +3.29% | 24.55 | 2.51 |
| 12/16 | 6,538 | 6,549 | 6,326 | 6,363 | -3.06% | 546,600 | 9219億3570万 | +3.83% | 24.48 | 2.5 |
| 12/13 | 6,470 | 6,574 | 6,467 | 6,564 | -0.09% | 425,900 | 9510億5861万 | +8.01% | 25.25 | 2.58 |
| 12/12 | 6,512 | 6,589 | 6,486 | 6,570 | +1.66% | 412,600 | 9519億2795万 | +9.21% | 25.27 | 2.58 |
| 12/11 | 6,389 | 6,498 | 6,386 | 6,463 | +1.21% | 477,500 | 9364億2471万 | +8.57% | 24.86 | 2.54 |
| 12/10 | 6,552 | 6,553 | 6,368 | 6,386 | -2.22% | 474,700 | 9252億6817万 | +8.37% | 24.57 | 2.51 |
| 12/09 | 6,459 | 6,559 | 6,459 | 6,531 | +1.15% | 434,000 | 9462億7724万 | +11.91% | 25.12 | 2.57 |
| 12/06 | 6,520 | 6,538 | 6,457 | 6,457 | +0.08% | 568,100 | 9355億5537万 | +11.87% | 24.84 | 2.54 |
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 12月期 | 412 823 12/15 | 350 700 12/10 | 3,893,600 1,946,800 12/10 | - | - | +16.62% 1/23 | - |
| 2009年 12月期 | 705 1,410 8/3 | 387 774 1/9 | 2,682,200 1,341,100 1/29 | - | - | +24.57% 8/3 | -14.2% 11/24 |
| 2010年 12月期 | 820 1,639 7/23 | 587 1,174 2/19 | 877,200 438,600 5/10 | 1180億9322万 | 845億8904万 | +12.48% 5/12 | -8.36% 10/13 |
| 2011年 12月期 | 995 1,990 12/1 | 610 1,219 3/15 | 1,022,600 511,300 9/16 | 1433億8348万 | 878億3138万 | +8.63% 9/15 | -15.82% 3/15 |
| 2012年 12月期 | 1,195 2,390 12/18 | 842 1,683 1/24 | 612,600 306,300 7/30 | 1722億428万 | 1212億6351万 | +10.53% 2/1 | -4.7% 5/23 |
| 2013年 12月期 | 1,870 3,740 12/30 | 1,167 2,333 1/7 | 822,400 411,200 4/4 | 2694億7448万 | 1680億9731万 | +15.58% 4/8 | -15.88% 6/7 |
| 2014年 12月期 | 3,145 6,290 12/3 | 1,690 3,380 2/17 3,380 2/14 | 835,000 417,500 6/17 | 4548億5663万 | 2442億4978万 | +12.75% 11/25 | -9.6% 10/17 |
| 2015年 12月期 | 4,570 9,140 10/6 | 2,820 5,640 1/16 5,640 1/7 | 6,638,800 3,319,400 11/30 | 6617億172万 | 4079億6517万 | +12.96% 10/6 | -9.88% 5/13 |
| 2016年 12月期 | 5,315 10,630 5/31 | 3,595 7,190 2/12 | 2,279,600 1,139,800 8/18 | 7697億7410万 | 5206億6564万 | +10.17% 9/28 | -14.16% 8/19 |
| 2017年 12月期 | 5,670 11,340 11/8 | 4,220 8,440 2/14 | 4,110,000 2,055,000 4/27 | 8211億8893万 | 6111億8471万 | +8.21% 5/9 | -9.58% 8/24 |
| 2018年 12月期 | 5,945 11,890 6/22 | 2,975 5,950 12/17 | 7,216,400 3,608,200 12/17 | 8610億5299万 | 4308億8858万 | +9.81% 9/26 | -25.47% 12/17 |
| 2019年 12月期 | 5,095 10,190 12/16 | 3,340 6,680 3/11 | 2,929,400 1,464,700 3/11 | 7379億7661万 | 4837億5391万 | +12.49% 9/18 | -10.91% 2/13 |
| 2020年 12月期 | 5,435 10,870 11/27 | 3,565 7,130 4/6 | 1,845,800 922,900 11/27 | 7872億2333万 | 5163億6636万 | +17.61% 11/11 | -21.64% 3/16 |
| 2021年 12月期 | 5,500 11,000 9/16 | 4,215 8,430 12/6 | 1,175,000 587,500 5/27 | 7967億415万 | 6105億6508万 | +13.99% 2/8 | -7.9% 11/17 |
| 2022年 12月期 | 4,825 11/25 | 3,695 7,390 5/19 | 1,312,000 7/28 | 6989億6880万 | 5352億7248万 | +9.47% 11/25 | -8.89% 5/11 |
| 2023年 12月期 | 5,879 9/15 | 4,345 1/16 | 1,356,800 7/28 | 8517億2541万 | 6294億3408万 | +12.34% 5/15 | -10.18% 10/16 |
| 2024年 12月期 | 6,589 12/12 | 3,996 8/5 | 1,840,200 8/8 | 9546億8086万 | 5789億8083万 | +16.03% 11/14 | -16.78% 8/5 |
| 最新 | 5,900 2025/5/9 | 339,700 | 8548億5159万 | -0.64% 5,938 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/05/09 vs 2024/12/30
- -6%（0.94倍）
- 過去安値
350円（2008/12/10） - 1586%（16.86倍）
5,900円（5/9）