株価チャート
株価
5/23
- 前日 (5/22)
- 3,810
- 始値
- 3,812
- 高値
- 3,892
- 安値
- 3,793
- 終値 +1.71%
- 3,875
- 出来高 -31.84%
- 834,200
乖離率
- 株価（5日）
移動平均値 - +2.73%
3,772 - 株価（25日）
移動平均値 - +9%
3,555 - 出来高（5日）
移動平均値 - -3.81%
867,280
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 | 3,812 | 3,892 | 3,793 | 3,875 | +1.71% | 834,200 | 5031億9549万 | +9% | 24.08 | 1.35 |
| 05/22 | 3,809 | 3,886 | 3,791 | 3,810 | +0.21% | 1,223,900 | 4947億5480万 | +7.75% | 23.68 | 1.33 |
| 05/21 | 3,739 | 3,811 | 3,731 | 3,802 | +1.39% | 723,500 | 4937億1594万 | +8.07% | 23.63 | 1.32 |
| 05/20 | 3,671 | 3,779 | 3,671 | 3,750 | +3.45% | 1,002,100 | 4869億6338万 | +7.08% | 23.3 | 1.31 |
| 05/19 | 3,590 | 3,640 | 3,582 | 3,625 | -0.9% | 552,700 | 4707億3127万 | +3.72% | 22.53 | 1.26 |
| 05/16 | 3,667 | 3,703 | 3,614 | 3,658 | -1.4% | 453,400 | 4750億1655万 | +5.36% | 22.73 | 1.27 |
| 05/15 | 3,780 | 3,793 | 3,688 | 3,710 | -2.34% | 820,600 | 4817億6911万 | +7.44% | 23.05 | 1.29 |
| 05/14 | 3,761 | 3,812 | 3,688 | 3,799 | +1.36% | 756,000 | 4933億2637万 | +10.95% | 23.61 | 1.32 |
| 05/13 | 3,789 | 3,832 | 3,728 | 3,748 | +1.08% | 1,248,400 | 4867億367万 | +10.11% | 23.29 | 1.31 |
| 05/12 | 3,740 | 3,801 | 3,658 | 3,708 | +9.22% | 1,818,800 | 4815億939万 | +9.25% | 23.04 | 1.29 |
| 05/09 | 3,482 | 3,490 | 3,395 | 3,395 | -1.68% | 1,281,700 | 4408億6418万 | +0.12% | 21.1 | 1.18 |
| 05/08 | 3,481 | 3,492 | 3,428 | 3,453 | -0.72% | 656,800 | 4483億9588万 | +1.56% | 21.46 | 1.2 |
| 05/07 | 3,515 | 3,530 | 3,462 | 3,478 | -1.33% | 503,000 | 4516億4230万 | +2.08% | 21.61 | 1.21 |
| 05/02 | 3,525 | 3,547 | 3,492 | 3,525 | +0.54% | 376,800 | 4577億4558万 | +3.07% | 21.9 | 1.23 |
| 05/01 | 3,519 | 3,526 | 3,474 | 3,506 | -0.2% | 329,900 | 4552億7830万 | +2.13% | 21.79 | 1.22 |
| 04/30 | 3,469 | 3,516 | 3,437 | 3,513 | +0.83% | 571,600 | 4561億8730万 | +1.89% | 21.83 | 1.22 |
| 04/28 | 3,524 | 3,536 | 3,470 | 3,484 | +0.11% | 394,800 | 4524億2145万 | +0.69% | 21.65 | 1.21 |
| 04/25 | 3,433 | 3,500 | 3,433 | 3,480 | +1.37% | 317,800 | 4519億202万 | +0.23% | 21.63 | 1.21 |
| 04/24 | 3,459 | 3,492 | 3,420 | 3,433 | +1.3% | 464,300 | 4457億9874万 | -1.58% | 21.33 | 1.2 |
| 04/23 | 3,393 | 3,399 | 3,348 | 3,389 | +2.92% | 425,000 | 4400億8504万 | -3.34% | 21.06 | 1.18 |
| 04/22 | 3,292 | 3,334 | 3,275 | 3,293 | -0.66% | 457,500 | 4276億1878万 | -6.58% | 20.46 | 1.15 |
| 04/21 | 3,398 | 3,408 | 3,314 | 3,315 | -2.33% | 709,600 | 4304億7563万 | -6.54% | 20.6 | 1.15 |
| 04/18 | 3,408 | 3,432 | 3,367 | 3,394 | +0.33% | 699,500 | 4407億3432万 | -4.82% | 21.09 | 1.18 |
| 04/17 | 3,331 | 3,394 | 3,323 | 3,383 | +1.26% | 512,300 | 4393億590万 | -5.5% | 21.02 | 1.18 |
| 04/16 | 3,404 | 3,409 | 3,294 | 3,341 | -1.85% | 750,200 | 4338億5191万 | -7.01% | 20.76 | 1.16 |
| 04/15 | 3,430 | 3,461 | 3,394 | 3,404 | +0.92% | 596,800 | 4420億3289万 | -5.6% | 21.15 | 1.19 |
| 04/14 | 3,413 | 3,431 | 3,357 | 3,373 | -0.44% | 613,400 | 4380億733万 | -6.8% | 20.96 | 1.17 |
| 04/11 | 3,299 | 3,411 | 3,279 | 3,388 | -5.15% | 1,215,200 | 4399億5518万 | -6.82% | 21.05 | 1.18 |
| 04/10 | 3,551 | 3,572 | 3,381 | 3,572 | +16.69% | 2,048,700 | 4638億4885万 | -2.3% | 22.2 | 1.24 |
| 04/09 | 3,114 | 3,122 | 2,971 | 3,061 | -3.86% | 1,362,500 | 3974億9198万 | -16.55% | 19.02 | 1.07 |
| 04/08 | 3,165 | 3,272 | 3,154 | 3,184 | +6.81% | 1,236,600 | 4134億6437万 | -13.97% | 19.79 | 1.11 |
| 04/07 | 3,050 | 3,106 | 2,975 | 2,981 | -9.89% | 2,141,700 | 3871億342万 | -20.06% | 18.52 | 1.04 |
| 04/04 | 3,334 | 3,346 | 3,205 | 3,308 | -5.08% | 1,231,100 | 4295億6663万 | -12.07% | 20.56 | 1.15 |
| 04/03 | 3,453 | 3,527 | 3,437 | 3,485 | -3.92% | 1,085,600 | 4525億5130万 | -7.83% | 21.66 | 1.21 |
| 04/02 | 3,675 | 3,675 | 3,604 | 3,627 | -0.3% | 503,600 | 4709億9098万 | -4.33% | 22.54 | 1.26 |
| 04/01 | 3,645 | 3,679 | 3,620 | 3,638 | +0.22% | 695,100 | 4724億1941万 | -4.26% | 22.61 | 1.27 |
| 03/31 | 3,688 | 3,692 | 3,609 | 3,630 | -3.99% | 744,300 | 4713億8055万 | -4.65% | 22.56 | 1.26 |
| 03/28 | 3,884 | 3,909 | 3,757 | 3,781 | -2.4% | 575,500 | 4909億8895万 | -0.76% | 23.5 | 1.43 |
| 03/27 | 3,805 | 3,874 | 3,790 | 3,874 | +0.1% | 779,900 | 5030億6564万 | +1.73% | 24.07 | 1.47 |
| 03/26 | 3,835 | 3,875 | 3,798 | 3,870 | +1.39% | 525,700 | 5025億4621万 | +1.76% | 24.05 | 1.46 |
| 03/25 | 3,835 | 3,835 | 3,777 | 3,817 | +0.74% | 663,400 | 4956億6379万 | +0.53% | 23.72 | 1.44 |
| 03/24 | 3,864 | 3,869 | 3,755 | 3,789 | -1.81% | 629,800 | 4920億2780万 | +0.05% | 23.55 | 1.43 |
| 03/21 | 3,871 | 3,901 | 3,832 | 3,859 | -0.95% | 666,700 | 5011億1778万 | +1.96% | 23.98 | 1.46 |
| 03/19 | 3,892 | 3,939 | 3,881 | 3,896 | +0.59% | 722,100 | 5059億2249万 | +2.99% | 24.21 | 1.47 |
| 03/18 | 3,954 | 4,010 | 3,869 | 3,873 | +0.86% | 1,014,600 | 5029億3578万 | +2.54% | 24.07 | 1.47 |
| 03/17 | 3,842 | 3,868 | 3,824 | 3,840 | +1.45% | 432,600 | 4986億5050万 | +1.75% | 23.86 | 1.45 |
| 03/14 | 3,725 | 3,804 | 3,711 | 3,785 | +1.5% | 508,000 | 4915億837万 | +0.34% | 23.52 | 1.43 |
| 03/13 | 3,824 | 3,874 | 3,729 | 3,729 | +0.35% | 946,900 | 4842億3639万 | -1.14% | 23.17 | 1.41 |
| 03/12 | 3,649 | 3,764 | 3,648 | 3,716 | +1.5% | 707,000 | 4825億4825万 | -1.54% | 23.09 | 1.41 |
| 03/11 | 3,668 | 3,683 | 3,586 | 3,661 | -2.06% | 1,314,900 | 4754億612万 | -2.97% | 22.75 | 1.39 |
| 03/10 | 3,800 | 3,804 | 3,721 | 3,738 | -1.63% | 884,500 | 4854億510万 | -1.14% | 23.23 | 1.41 |
| 03/07 | 3,755 | 3,804 | 3,721 | 3,800 | -1.96% | 1,051,400 | 4934億5623万 | +0.42% | 23.61 | 1.44 |
| 03/06 | 3,878 | 3,885 | 3,786 | 3,876 | -0.05% | 1,542,500 | 5033億2535万 | +2.43% | 24.09 | 1.47 |
| 03/05 | 3,884 | 3,936 | 3,858 | 3,878 | -0.15% | 885,000 | 5035億8506万 | +2.54% | 24.1 | 1.47 |
| 03/04 | 3,859 | 3,885 | 3,825 | 3,884 | -0.23% | 1,169,500 | 5043億6421万 | +2.81% | 24.14 | 1.47 |
| 03/03 | 3,828 | 3,923 | 3,762 | 3,893 | +2.56% | 974,600 | 5055億3292万 | +3.15% | 24.19 | 1.47 |
| 02/28 | 3,750 | 3,804 | 3,733 | 3,796 | +0.48% | 996,500 | 4929億3680万 | +0.74% | 23.59 | 1.44 |
| 02/27 | 3,770 | 3,830 | 3,761 | 3,778 | +0.61% | 1,142,900 | 4905億9937万 | +0.27% | 23.48 | 1.43 |
| 02/26 | 3,844 | 3,847 | 3,735 | 3,755 | -2.32% | 912,900 | 4876億1267万 | -0.37% | 23.33 | 1.42 |
| 02/25 | 3,756 | 3,847 | 3,736 | 3,844 | +0.84% | 869,000 | 4991億6993万 | +1.99% | 23.89 | 1.45 |
| 02/21 | 3,705 | 3,812 | 3,698 | 3,812 | +2.92% | 1,828,800 | 4950億1451万 | +1.36% | 23.69 | 1.44 |
| 02/20 | 3,725 | 3,729 | 3,665 | 3,704 | -1.09% | 912,400 | 4809億8996万 | -1.28% | 23.02 | 1.4 |
| 02/19 | 3,731 | 3,782 | 3,718 | 3,745 | +0.38% | 764,300 | 4863億1410万 | +0.03% | 23.27 | 1.42 |
| 02/18 | 3,730 | 3,746 | 3,675 | 3,731 | +0.38% | 1,075,000 | 4844億9610万 | -0.11% | 23.19 | 1.41 |
| 02/17 | 3,595 | 3,734 | 3,595 | 3,717 | +3.71% | 1,945,100 | 4826億7810万 | -0.3% | 23.1 | 1.41 |
| 02/14 | 3,716 | 3,730 | 3,528 | 3,584 | -3.91% | 2,148,800 | 4654億714万 | -3.76% | 22.27 | 1.36 |
| 02/13 | 3,740 | 3,786 | 3,674 | 3,730 | -1.84% | 2,355,700 | 4843億6624万 | +0.08% | 23.18 | 1.41 |
| 02/12 | 3,764 | 3,811 | 3,761 | 3,800 | +0.96% | 1,104,500 | 4934億5623万 | +1.99% | 23.61 | 1.44 |
| 02/10 | 3,766 | 3,793 | 3,754 | 3,764 | -0.63% | 963,700 | 4887億8138万 | +1.16% | 23.39 | 1.42 |
| 02/07 | 3,800 | 3,806 | 3,783 | 3,788 | +0.21% | 668,000 | 4918億9794万 | +1.88% | 23.54 | 1.43 |
| 02/06 | 3,800 | 3,807 | 3,763 | 3,780 | -0.53% | 1,018,500 | 4908億5909万 | +1.78% | 23.49 | 1.43 |
| 02/05 | 3,795 | 3,839 | 3,768 | 3,800 | +0.88% | 598,700 | 4934億5623万 | +2.4% | 23.61 | 1.44 |
| 02/04 | 3,782 | 3,797 | 3,749 | 3,767 | +1.48% | 688,100 | 4891億7095万 | +1.7% | 23.41 | 1.43 |
| 02/03 | 3,781 | 3,788 | 3,681 | 3,712 | -3.61% | 1,200,300 | 4820億2882万 | +0.43% | 23.07 | 1.4 |
| 01/31 | 3,815 | 3,853 | 3,801 | 3,851 | +0.79% | 713,400 | 5000億7893万 | +4.28% | 23.93 | 1.46 |
| 01/30 | 3,800 | 3,826 | 3,776 | 3,821 | +0.55% | 724,900 | 4961億8322万 | +3.69% | 23.74 | 1.45 |
| 01/29 | 3,805 | 3,828 | 3,774 | 3,800 | -0.13% | 678,200 | 4934億5623万 | +3.37% | 23.61 | 1.44 |
| 01/28 | 3,719 | 3,807 | 3,710 | 3,805 | +0.42% | 977,700 | 4941億551万 | +3.65% | 23.64 | 1.44 |
| 01/27 | 3,785 | 3,817 | 3,778 | 3,789 | +0.34% | 646,900 | 4920億2780万 | +3.38% | 23.55 | 1.43 |
| 01/24 | 3,760 | 3,817 | 3,760 | 3,776 | +0.45% | 800,000 | 4903億3966万 | +3.2% | 23.46 | 1.43 |
| 01/23 | 3,800 | 3,807 | 3,746 | 3,759 | -0.63% | 1,135,900 | 4881億3209万 | +2.93% | 23.36 | 1.42 |
| 01/22 | 3,804 | 3,845 | 3,777 | 3,783 | -0.53% | 1,078,000 | 4912億4866万 | +3.7% | 23.51 | 1.43 |
| 01/21 | 3,820 | 3,858 | 3,777 | 3,803 | +1.2% | 1,640,800 | 4938億4580万 | +4.45% | 23.63 | 1.44 |
| 01/20 | 3,659 | 3,758 | 3,650 | 3,758 | +2.73% | 817,500 | 4880億224万 | +3.44% | 23.35 | 1.42 |
| 01/17 | 3,581 | 3,658 | 3,557 | 3,658 | +2.15% | 1,402,000 | 4750億1655万 | +0.91% | 22.73 | 1.38 |
| 01/16 | 3,535 | 3,581 | 3,525 | 3,581 | +2.26% | 1,447,700 | 4650億1756万 | -1.13% | 22.25 | 1.36 |
| 01/15 | 3,509 | 3,559 | 3,489 | 3,502 | -0.06% | 931,100 | 4547億5887万 | -3.37% | 21.76 | 1.33 |
| 01/14 | 3,541 | 3,541 | 3,471 | 3,504 | -1.66% | 1,181,400 | 4550億1858万 | -3.44% | 21.77 | 1.33 |
| 01/10 | 3,559 | 3,615 | 3,547 | 3,563 | -1.3% | 726,200 | 4626億8014万 | -2.03% | 22.14 | 1.35 |
| 01/09 | 3,659 | 3,660 | 3,571 | 3,610 | -1.5% | 991,800 | 4687億8341万 | -0.88% | 22.43 | 1.37 |
| 01/08 | 3,644 | 3,669 | 3,627 | 3,665 | -1.32% | 855,500 | 4759億2554万 | +0.63% | 22.77 | 1.39 |
| 01/07 | 3,702 | 3,738 | 3,667 | 3,714 | +0.87% | 1,304,500 | 4822億8853万 | +2.03% | 23.08 | 1.41 |
| 01/06 | 3,680 | 3,724 | 3,660 | 3,682 | +0.05% | 1,625,800 | 4781億3311万 | +1.27% | 22.88 | 1.39 |
| 2024 | ||||||||||
| 12/30 | 3,714 | 3,717 | 3,660 | 3,680 | -0.51% | 429,700 | 4778億7340万 | +1.18% | 43.22 | 1.18 |
| 12/27 | 3,679 | 3,714 | 3,666 | 3,699 | -0.11% | 708,400 | 4803億4068万 | +1.7% | 43.45 | 1.18 |
| 12/26 | 3,603 | 3,716 | 3,598 | 3,703 | +2.75% | 918,100 | 4808億6011万 | +1.93% | 43.49 | 1.18 |
| 12/25 | 3,579 | 3,604 | 3,565 | 3,604 | +0.87% | 352,100 | 4680億427万 | -0.55% | 42.33 | 1.15 |
| 12/24 | 3,656 | 3,656 | 3,563 | 3,573 | -2.19% | 450,900 | 4639億7871万 | -1.22% | 41.97 | 1.14 |
| 12/23 | 3,655 | 3,679 | 3,601 | 3,653 | +0.36% | 720,000 | 4743億6726万 | +1.14% | 42.91 | 1.17 |
| 12/20 | 3,640 | 3,683 | 3,622 | 3,640 | +0.94% | 1,330,800 | 4726億7912万 | +1.22% | 42.75 | 1.16 |
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 | 3,210 6/7 | 1,551 3/17 | 5,070,400 11/27 | - | - | +21.1% 5/7 | -21.09% 11/22 |
| 2009年 3月期 | 2,480 6/6 | 815 12/8 | 3,375,300 7/22 | - | - | +27.64% 1/8 | -30.14% 11/20 |
| 2010年 3月期 | 2,078 3/31 | 1,261 7/13 | 2,125,600 1/26 | 2781億5464万 | - | +14.26% 8/13 | -12.55% 7/13 |
| 2011年 3月期 | 2,322 2/7 | 1,356 8/25 | 5,619,900 10/6 | 3108億1572万 | 1815億996万 | +13.66% 6/14 | -16.99% 3/14 |
| 2012年 3月期 | 2,188 5/13 | 1,182 10/5 | 4,179,300 9/16 | 2928億7890万 | 1582億1885万 | +16.23% 10/28 | -21.65% 8/22 |
| 2013年 3月期 | 1,911 3/21 | 1,137 10/4 | 3,948,200 2/13 | 2558億54万 | 1521億9529万 | +16.31% 4/11 | -10.69% 7/18 |
| 2014年 3月期 | 2,707 5/15 | 1,712 4/4 | 4,963,000 1/22 | 3623億5063万 | 2291億6301万 | +25.28% 5/15 | -14.76% 2/4 |
| 2015年 3月期 | 3,345 3/17 | 1,973 5/14 | 2,858,200 3/17 | 4477億5134万 | 2640億9966万 | +15.03% 3/18 | -9.24% 10/16 |
| 2016年 3月期 | 3,200 5/14 | 1,721 2/10 | 4,315,300 11/13 | 4283億4208万 | 2303億6773万 | +12.51% 10/26 | -13.61% 2/3 |
| 2017年 3月期 | 4,595 11/9 | 1,644 6/28 | 3,686,000 11/14 | 6150億7246万 | 2200億6074万 | +16.46% 11/14 | -12.67% 6/27 |
| 2018年 12月期 | 4,830 2/27 | 1,945 12/26 | 3,424,800 7/17 | 6465億2884万 | 2603億5167万 | +16.06% 1/28 | -17.99% 12/25 |
| 2019年 12月期 | 3,305 10/30 | 1,926 1/4 | 4,356,100 3/8 | 4423億9706万 | 2578億839万 | +16.45% 9/12 | -15.88% 5/21 |
| 2020年 12月期 | 3,480 12/10 12/7 | 1,727 3/13 | 3,178,300 5/26 | 4658億2202万 | 2311億7087万 | +18.11% 5/27 | -28.52% 3/16 |
| 2021年 12月期 | 4,140 4/9 | 2,301 10/5 | 11,848,800 11/30 | 5541億6757万 | 3080億473万 | +8.64% 11/19 | -21.05% 8/20 |
| 2022年 12月期 | 3,070 1/12 | 2,195 3/9 | 2,567,000 7/28 | 3986億6069万 | 2850億3590万 | +10.37% 6/8 | -17.83% 3/8 |
| 2023年 12月期 | 3,295 3/9 | 2,454 1/4 | 1,903,300 8/9 | 4278億7849万 | 3186億6883万 | +12.91% 3/6 | -6.92% 4/6 |
| 2024年 12月期 | 3,778 11/25 | 2,120 8/5 | 5,815,200 11/14 | 4905億9937万 | 2752億9663万 | +31.76% 11/14 | -25.14% 8/5 |
| 最新 | 3,875 2025/5/23 | 834,200 | 5031億9549万 | +9% 3,555 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 76%（1.76倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/05/23 vs 2024/12/30
- 5%（1.05倍）
- 過去安値
815円（2008/12/08） - 375%（4.75倍）
3,875円（5/23）