株価チャート
株価
5/9
- 前日 (5/8)
- 1,415
- 始値
- 1,418
- 高値
- 1,429
- 安値
- 1,407
- 終値 +0.21%
- 1,418
- 出来高 -21.61%
- 41,000
乖離率
- 株価（5日）
移動平均値 - +1.07%
1,403 - 株価（25日）
移動平均値 - +5.35%
1,346 - 出来高（5日）
移動平均値 - -23.62%
53,680
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 | 1,418 | 1,429 | 1,407 | 1,418 | +0.21% | 41,000 | 294億8057万 | +5.35% | 8.61 | 0.86 |
| 05/08 | 1,410 | 1,422 | 1,390 | 1,415 | +0.86% | 52,300 | 294億1820万 | +5.28% | 8.59 | 0.86 |
| 05/07 | 1,399 | 1,432 | 1,387 | 1,403 | +0.65% | 101,800 | 291億6871万 | +4.55% | 8.52 | 0.85 |
| 05/02 | 1,387 | 1,394 | 1,369 | 1,394 | +0.58% | 36,000 | 289億8160万 | +3.87% | 8.46 | 0.84 |
| 05/01 | 1,403 | 1,418 | 1,386 | 1,386 | -1.21% | 37,300 | 288億1528万 | +3.28% | 8.41 | 0.84 |
| 04/30 | 1,384 | 1,404 | 1,371 | 1,403 | +1.45% | 44,200 | 291億6871万 | +4.47% | 8.52 | 0.85 |
| 04/28 | 1,390 | 1,393 | 1,381 | 1,383 | -0.14% | 17,000 | 287億5291万 | +3.06% | 8.39 | 0.84 |
| 04/25 | 1,383 | 1,395 | 1,380 | 1,385 | +1.09% | 22,500 | 287億9449万 | +3.13% | 8.41 | 0.84 |
| 04/24 | 1,398 | 1,411 | 1,361 | 1,370 | -1.79% | 46,300 | 284億8263万 | +2.01% | 8.31 | 0.83 |
| 04/23 | 1,404 | 1,405 | 1,383 | 1,395 | +0.07% | 34,500 | 290億239万 | +3.72% | 8.47 | 0.84 |
| 04/22 | 1,356 | 1,410 | 1,351 | 1,394 | +2.8% | 55,400 | 289億8160万 | +3.64% | 8.46 | 0.84 |
| 04/21 | 1,376 | 1,381 | 1,353 | 1,356 | -1.67% | 45,200 | 281億9157万 | +0.89% | 8.23 | 0.82 |
| 04/18 | 1,371 | 1,386 | 1,368 | 1,379 | +0.66% | 32,600 | 286億6975万 | +2.6% | 8.37 | 0.83 |
| 04/17 | 1,334 | 1,370 | 1,334 | 1,370 | +3.01% | 32,100 | 284億8263万 | +2.01% | 8.31 | 0.83 |
| 04/16 | 1,352 | 1,358 | 1,320 | 1,330 | -1.63% | 70,100 | 276億5102万 | -0.82% | 8.07 | 0.8 |
| 04/15 | 1,369 | 1,383 | 1,341 | 1,352 | -1.6% | 60,300 | 281億841万 | +0.9% | 8.21 | 0.82 |
| 04/14 | 1,376 | 1,398 | 1,337 | 1,374 | +7.85% | 157,600 | 285億6580万 | +2.84% | 8.34 | 0.83 |
| 04/11 | 1,264 | 1,287 | 1,237 | 1,274 | -1.55% | 71,100 | 264億8677万 | -4.35% | 7.73 | 0.77 |
| 04/10 | 1,329 | 1,337 | 1,277 | 1,294 | +4.44% | 76,900 | 269億258万 | -2.85% | 7.85 | 0.78 |
| 04/09 | 1,264 | 1,272 | 1,204 | 1,239 | -1.98% | 89,900 | 257億5911万 | -7.05% | 7.52 | 0.75 |
| 04/08 | 1,257 | 1,283 | 1,244 | 1,264 | +5.6% | 81,800 | 262億7887万 | -5.39% | 7.67 | 0.76 |
| 04/07 | 1,186 | 1,242 | 1,180 | 1,197 | -5.15% | 172,700 | 248億8592万 | -10.6% | 7.26 | 0.72 |
| 04/04 | 1,266 | 1,290 | 1,211 | 1,262 | -2.62% | 145,000 | 262億3729万 | -6.03% | 7.66 | 0.76 |
| 04/03 | 1,275 | 1,296 | 1,260 | 1,296 | -1.67% | 99,200 | 269億4416万 | -3.64% | 7.87 | 0.78 |
| 04/02 | 1,362 | 1,362 | 1,317 | 1,318 | -3.58% | 48,000 | 274億154万 | -2.08% | 8 | 0.8 |
| 04/01 | 1,378 | 1,381 | 1,355 | 1,367 | +0.37% | 29,600 | 284億2026万 | +1.56% | 8.3 | 0.83 |
| 03/31 | 1,382 | 1,382 | 1,352 | 1,362 | -2.44% | 41,200 | 283億1631万 | +1.34% | 8.27 | 0.82 |
| 03/28 | 1,400 | 1,404 | 1,390 | 1,396 | -0.57% | 30,700 | 290億2318万 | +3.95% | 8.47 | 0.84 |
| 03/27 | 1,397 | 1,404 | 1,384 | 1,404 | +0.07% | 53,200 | 291億8950万 | +4.85% | 8.52 | 0.85 |
| 03/26 | 1,390 | 1,407 | 1,372 | 1,403 | +1.23% | 62,600 | 291億6871万 | +5.09% | 8.52 | 0.85 |
| 03/25 | 1,400 | 1,400 | 1,375 | 1,386 | -0.79% | 46,300 | 288億1528万 | +4.21% | 8.41 | 0.84 |
| 03/24 | 1,400 | 1,405 | 1,388 | 1,397 | -0.21% | 51,800 | 290億4397万 | +5.35% | 8.48 | 0.85 |
| 03/21 | 1,419 | 1,428 | 1,398 | 1,400 | -0.71% | 120,400 | 291億634万 | +5.82% | 8.5 | 0.85 |
| 03/19 | 1,400 | 1,425 | 1,394 | 1,410 | +0.93% | 158,600 | 293億1424万 | +6.74% | 8.56 | 0.85 |
| 03/18 | 1,370 | 1,404 | 1,363 | 1,397 | +2.49% | 68,200 | 290億4397万 | +6.16% | 8.48 | 0.85 |
| 03/17 | 1,375 | 1,381 | 1,360 | 1,363 | -0.37% | 30,400 | 283億3710万 | +3.81% | 8.27 | 0.82 |
| 03/14 | 1,366 | 1,383 | 1,363 | 1,368 | +1.26% | 52,300 | 284億4105万 | +4.59% | 8.3 | 0.83 |
| 03/13 | 1,348 | 1,373 | 1,342 | 1,351 | +1.66% | 66,800 | 280億8762万 | +3.84% | 8.2 | 0.82 |
| 03/12 | 1,300 | 1,347 | 1,300 | 1,329 | +3.34% | 69,900 | 276億3023万 | +2.7% | 8.07 | 0.8 |
| 03/11 | 1,249 | 1,286 | 1,234 | 1,286 | +1.66% | 92,800 | 267億3625万 | -0.16% | 7.8 | 0.78 |
| 03/10 | 1,284 | 1,292 | 1,265 | 1,265 | -0.39% | 51,500 | 262億9966万 | -1.56% | 7.68 | 0.77 |
| 03/07 | 1,285 | 1,289 | 1,268 | 1,270 | -1.4% | 66,200 | 264億361万 | -0.86% | 7.71 | 0.77 |
| 03/06 | 1,320 | 1,328 | 1,288 | 1,288 | -1.15% | 58,400 | 267億7783万 | +0.86% | 7.82 | 0.78 |
| 03/05 | 1,311 | 1,321 | 1,302 | 1,303 | -1.96% | 62,000 | 270億8969万 | +2.68% | 7.91 | 0.79 |
| 03/04 | 1,314 | 1,338 | 1,307 | 1,329 | +0.83% | 40,500 | 276億3023万 | +5.39% | 8.07 | 0.8 |
| 03/03 | 1,318 | 1,344 | 1,312 | 1,318 | +0.84% | 50,800 | 274億154万 | +5.19% | 8 | 0.8 |
| 02/28 | 1,305 | 1,314 | 1,259 | 1,307 | -0.23% | 85,100 | 271億7285万 | +5.06% | 7.93 | 0.79 |
| 02/27 | 1,320 | 1,328 | 1,305 | 1,310 | -0.68% | 34,000 | 272億3522万 | +5.9% | 7.95 | 0.79 |
| 02/26 | 1,315 | 1,332 | 1,302 | 1,319 | +0.38% | 54,400 | 274億2233万 | +7.32% | 8.01 | 0.8 |
| 02/25 | 1,309 | 1,322 | 1,289 | 1,314 | -0.45% | 58,900 | 273億1838万 | +7.62% | 7.97 | 0.79 |
| 02/21 | 1,349 | 1,372 | 1,296 | 1,320 | -0.9% | 88,300 | 274億4312万 | +8.82% | 8.01 | 0.8 |
| 02/20 | 1,328 | 1,338 | 1,298 | 1,332 | +1.29% | 106,900 | 276億9261万 | +10.63% | 8.08 | 0.81 |
| 02/19 | 1,295 | 1,336 | 1,295 | 1,315 | +2.02% | 91,200 | 273億3917万 | +9.86% | 7.98 | 0.8 |
| 02/18 | 1,299 | 1,300 | 1,276 | 1,289 | -0.08% | 58,800 | 267億9862万 | +8.23% | 7.82 | 0.78 |
| 02/17 | 1,298 | 1,318 | 1,290 | 1,290 | +0.23% | 59,700 | 268億1941万 | +8.59% | 7.83 | 0.78 |
| 02/14 | 1,306 | 1,310 | 1,283 | 1,287 | -1.98% | 59,000 | 267億5704万 | +8.52% | 7.81 | 0.78 |
| 02/13 | 1,374 | 1,375 | 1,296 | 1,313 | -2.38% | 115,300 | 272億9759万 | +10.9% | 7.97 | 0.79 |
| 02/12 | 1,306 | 1,353 | 1,306 | 1,345 | +4.91% | 115,000 | 279億6288万 | +13.89% | 8.16 | 0.81 |
| 02/10 | 1,323 | 1,323 | 1,277 | 1,282 | -3.9% | 144,700 | 266億5309万 | +8.92% | 7.78 | 0.78 |
| 02/07 | 1,274 | 1,348 | 1,274 | 1,334 | +6.89% | 198,500 | 277億3419万 | +13.34% | 8.1 | 0.81 |
| 02/06 | 1,200 | 1,250 | 1,200 | 1,248 | +4.96% | 97,000 | 259億4622万 | +6.3% | 7.57 | 0.76 |
| 02/05 | 1,181 | 1,201 | 1,171 | 1,189 | +2.77% | 56,400 | 247億1960万 | +1.36% | 7.22 | 0.72 |
| 02/04 | 1,215 | 1,215 | 1,157 | 1,157 | -3.5% | 69,200 | 240億5431万 | -1.62% | 7.02 | 0.7 |
| 02/03 | 1,220 | 1,235 | 1,196 | 1,199 | -0.08% | 103,300 | 249億2750万 | +1.7% | 7.28 | 0.73 |
| 01/31 | 1,184 | 1,203 | 1,177 | 1,200 | +2.13% | 101,500 | 249億4829万 | +1.61% | 7.28 | 0.73 |
| 01/30 | 1,215 | 1,216 | 1,133 | 1,175 | +1.64% | 452,100 | 244億2854万 | -0.51% | 7.13 | 0.71 |
| 01/29 | 1,116 | 1,169 | 1,115 | 1,156 | +5% | 128,700 | 240億3352万 | -2.2% | 7.02 | 0.7 |
| 01/28 | 1,108 | 1,108 | 1,099 | 1,101 | -0.27% | 51,600 | 228億9006万 | -7.01% | 6.68 | 0.67 |
| 01/27 | 1,116 | 1,119 | 1,102 | 1,104 | -0.54% | 46,200 | 229億5243万 | -7.07% | 6.7 | 0.67 |
| 01/24 | 1,108 | 1,121 | 1,106 | 1,110 | -0.09% | 43,700 | 230億7717万 | -6.8% | 6.74 | 0.67 |
| 01/23 | 1,126 | 1,126 | 1,107 | 1,111 | -1.33% | 46,000 | 230億9796万 | -6.87% | 6.74 | 0.67 |
| 01/22 | 1,127 | 1,135 | 1,118 | 1,126 | +1.08% | 65,600 | 234億981万 | -5.85% | 6.83 | 0.68 |
| 01/21 | 1,121 | 1,121 | 1,105 | 1,114 | +0.09% | 40,300 | 231億6033万 | -7.01% | 6.76 | 0.67 |
| 01/20 | 1,109 | 1,127 | 1,109 | 1,113 | +0.36% | 64,400 | 231億3954万 | -7.25% | 6.75 | 0.67 |
| 01/17 | 1,113 | 1,120 | 1,091 | 1,109 | -0.18% | 84,600 | 230億5638万 | -7.74% | 6.73 | 0.67 |
| 01/16 | 1,136 | 1,136 | 1,110 | 1,111 | -2.71% | 135,300 | 230億9796万 | -7.8% | 6.74 | 0.67 |
| 01/15 | 1,177 | 1,177 | 1,128 | 1,142 | -1.89% | 112,400 | 237億4246万 | -5.46% | 6.93 | 0.69 |
| 01/14 | 1,211 | 1,212 | 1,140 | 1,164 | -5.06% | 165,900 | 241億9984万 | -3.72% | 7.06 | 0.7 |
| 01/10 | 1,223 | 1,244 | 1,215 | 1,226 | -0.41% | 80,000 | 254億8884万 | +1.32% | 7.44 | 0.74 |
| 01/09 | 1,229 | 1,242 | 1,223 | 1,231 | +0.16% | 26,200 | 255億9279万 | +1.9% | 7.47 | 0.74 |
| 01/08 | 1,241 | 1,248 | 1,227 | 1,229 | -1.92% | 41,100 | 255億5121万 | +1.82% | 7.46 | 0.74 |
| 01/07 | 1,260 | 1,264 | 1,246 | 1,253 | +0.24% | 27,500 | 260億5018万 | +4.07% | 7.6 | 0.76 |
| 01/06 | 1,263 | 1,270 | 1,250 | 1,250 | -1.42% | 44,900 | 259億8781万 | +4.08% | 7.59 | 0.76 |
| 2024 | ||||||||||
| 12/30 | 1,267 | 1,272 | 1,255 | 1,268 | +1.28% | 30,900 | 263億6203万 | +5.75% | 7.7 | 0.77 |
| 12/27 | 1,258 | 1,270 | 1,248 | 1,252 | +1.54% | 36,500 | 260億2939万 | +4.68% | 7.6 | 0.76 |
| 12/26 | 1,258 | 1,259 | 1,232 | 1,233 | -1.99% | 36,600 | 256億3437万 | +3.27% | 7.48 | 0.75 |
| 12/25 | 1,239 | 1,258 | 1,232 | 1,258 | +1.53% | 27,300 | 261億5413万 | +5.63% | 7.63 | 0.76 |
| 12/24 | 1,250 | 1,262 | 1,233 | 1,239 | -0.16% | 59,700 | 257億5911万 | +4.29% | 7.52 | 0.75 |
| 12/23 | 1,205 | 1,245 | 1,205 | 1,241 | +3.5% | 53,500 | 258億69万 | +4.73% | 7.53 | 0.75 |
| 12/20 | 1,205 | 1,218 | 1,199 | 1,199 | -0.17% | 41,500 | 249億2750万 | +1.52% | 7.28 | 0.73 |
| 12/19 | 1,199 | 1,210 | 1,190 | 1,201 | -0.58% | 27,500 | 249億6908万 | +1.78% | 7.29 | 0.73 |
| 12/18 | 1,214 | 1,214 | 1,201 | 1,208 | -0.49% | 39,200 | 251億1461万 | +2.55% | 7.33 | 0.73 |
| 12/17 | 1,169 | 1,216 | 1,169 | 1,214 | +3.85% | 63,800 | 252億3936万 | +3.14% | 7.37 | 0.73 |
| 12/16 | 1,178 | 1,193 | 1,169 | 1,169 | +0.34% | 23,900 | 243億379万 | -0.68% | 7.09 | 0.71 |
| 12/13 | 1,168 | 1,180 | 1,165 | 1,165 | -1.1% | 33,000 | 242億2063万 | -1.1% | 7.07 | 0.7 |
| 12/12 | 1,172 | 1,185 | 1,172 | 1,178 | +0.26% | 18,400 | 244億9091万 | -0.08% | 7.15 | 0.71 |
| 12/11 | 1,179 | 1,179 | 1,166 | 1,175 | +0.43% | 22,600 | 244億2854万 | -0.42% | 7.13 | 0.71 |
| 12/10 | 1,170 | 1,183 | 1,170 | 1,170 | +0.09% | 16,600 | 243億2459万 | -0.85% | 7.1 | 0.71 |
| 12/09 | 1,180 | 1,181 | 1,165 | 1,169 | -0.6% | 27,400 | 243億379万 | -1.02% | 7.09 | 0.71 |
| 12/06 | 1,183 | 1,183 | 1,172 | 1,176 | -0.59% | 19,100 | 244億4933万 | -0.51% | 7.14 | 0.71 |
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 5月期 | 573 6/20 | 203 1/22 | 163,000 1/21 | - | - | +14.48% 2/25 | -21.67% 1/21 |
| 2009年 5月期 | 313 7/31 | 100 3/2 2/24 | 1,862,900 7/22 | - | - | +50.92% 4/21 | -30.01% 2/23 |
| 2010年 5月期 | 254 7/30 | 132 11/18 | 794,400 7/15 | - | - | +20.27% 12/18 | -19.04% 5/25 |
| 2011年 5月期 | 346 3/25 | 131 11/2 | 3,646,400 1/13 | 74億1305万 | 28億667万 | +43.25% 1/14 | -26.26% 3/15 |
| 2012年 5月期 | 289 7/4 | 165 10/5 | 3,119,800 1/12 | 61億9182万 | 35億3512万 | +40.56% 1/17 | -18.02% 10/5 |
| 2013年 5月期 | 533 5/14 | 164 10/15 9/12 | 6,841,300 4/16 | 114億1952万 | 35億1370万 | +51.6% 5/7 | -21.78% 6/13 |
| 2014年 5月期 | 470 7/12 | 282 5/21 | 958,900 7/5 | 100億6975万 | 60億4200万 | +23.07% 7/12 | -12.24% 7/29 |
| 2015年 5月期 | 450 5/28 | 294 6/5 6/2 | 3,527,100 7/15 | 96億4149万 | 62億9911万 | +24.89% 7/15 | -9.59% 10/14 |
| 2016年 5月期 | 550 7/1 | 251 2/12 | 1,832,200 7/15 | 117億8405万 | 53億7781万 | +10.88% 7/3 | -16.32% 12/18 |
| 2017年 5月期 | 397 11/25 | 239 6/27 | 2,728,000 10/24 | 85億594万 | 51億2070万 | +16.08% 10/26 | -10.27% 2/14 |
| 2018年 5月期 | 516 5/23 | 317 6/15 6/7 | 3,785,900 7/18 | 110億5558万 | 67億9189万 | +19.31% 7/19 | -11.31% 2/9 |
| 2019年 5月期 | 497 7/19 | 305 12/25 | 530,000 7/17 | 106億4849万 | 65億3479万 | +7.87% 7/18 | -17.7% 12/25 |
| 2020年 5月期 | 414 1/9 | 265 3/19 | 161,300 1/10 | 88億7017万 | 56億7777万 | +11.36% 9/20 | -21.09% 3/13 |
| 2021年 5月期 | 732 4/15 | 326 6/12 | 1,324,900 7/7 | 156億8350万 | 69億8472万 | +31.63% 1/20 | -8.9% 10/22 |
| 2022年 5月期 | 834 9/14 | 570 12/21 | 2,446,000 7/7 | 178億6890万 | 122億1256万 | +14.73% 9/6 | -12.35% 11/30 |
| 2023年 5月期 | 792 5/10 | 585 1/18 1/17 | 210,500 11/28 | 169億6903万 | 125億3394万 | +12.27% 5/8 | -6.77% 6/1 |
| 2024年 5月期 | 1,401 5/23 | 692 6/1 | 899,500 6/5 | 294億7738万 | 148億2647万 | +16.4% 1/18 | -11.72% 10/16 |
| 最新 | 1,418 2025/5/9 | 41,000 | 294億8057万 | +5.35% 1,346 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 51%（1.51倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/09 vs 2024/12/30
- 12%（1.12倍）
- 過去安値
100円（2009/03/02） - 1318%（14.18倍）
1,418円（5/9）