株価チャート
株価
5/19
- 前日 (5/16)
- 421
- 始値
- 423
- 高値
- 430
- 安値
- 422
- 終値 +0.95%
- 425
- 出来高 +0.53%
- 5,938,400
乖離率
- 株価（5日）
移動平均値 - -1.16%
430 - 株価（25日）
移動平均値 - +8.14%
393 - 出来高（5日）
移動平均値 - -47.85%
11,387,840
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 423 | 430 | 422 | 425 | +0.95% | 5,938,400 | 6207億265万 | +8.14% | 14.22 | 0.61 |
| 05/16 | 415 | 423 | 413 | 421 | +0.24% | 5,907,000 | 6148億6075万 | +7.67% | 14.08 | 0.6 |
| 05/15 | 424 | 428 | 416 | 420 | -3% | 8,274,000 | 6134億27万 | +7.97% | 14.05 | 0.6 |
| 05/14 | 446 | 448 | 429 | 433 | -3.78% | 15,332,600 | 6323億8647万 | +12.18% | 14.49 | 0.62 |
| 05/13 | 431 | 451 | 429 | 450 | +8.43% | 21,487,200 | 6572億1458万 | +17.49% | 15.05 | 0.64 |
| 05/12 | 406 | 415 | 403 | 415 | +1.72% | 10,379,900 | 6060億9789万 | +8.92% | 13.88 | 0.59 |
| 05/09 | 401 | 414 | 391 | 408 | +5.97% | 18,922,100 | 5958億7455万 | +7.09% | 13.65 | 0.58 |
| 05/08 | 383 | 387 | 380 | 385 | 0% | 9,400,200 | 5622億8358万 | +1.32% | 12.88 | 0.55 |
| 05/07 | 398 | 398 | 385 | 385 | -3.51% | 11,209,700 | 5622億8358万 | +1.05% | 12.88 | 0.55 |
| 05/02 | 397 | 402 | 394 | 399 | +1.53% | 10,955,800 | 5827億3026万 | +4.18% | 13.35 | 0.57 |
| 05/01 | 392 | 395 | 387 | 393 | -0.51% | 9,160,100 | 5739億6740万 | +2.34% | 13.15 | 0.56 |
| 04/30 | 402 | 405 | 392 | 395 | -1.99% | 11,673,000 | 5768億8835万 | +2.33% | 13.21 | 0.57 |
| 04/28 | 398 | 406 | 397 | 403 | +1.26% | 8,936,200 | 5885億7216万 | +3.87% | 13.48 | 0.58 |
| 04/25 | 396 | 399 | 393 | 398 | +1.79% | 8,110,200 | 5812億6978万 | +2.31% | 13.31 | 0.57 |
| 04/24 | 393 | 398 | 388 | 391 | +2.62% | 10,175,100 | 5710億4644万 | 0% | 13.08 | 0.56 |
| 04/23 | 381 | 383 | 375 | 381 | +4.38% | 12,665,000 | 5564億4167万 | -3.05% | 12.75 | 0.55 |
| 04/22 | 362 | 367 | 361 | 365 | +0.27% | 4,984,100 | 5330億7404万 | -7.59% | 12.21 | 0.52 |
| 04/21 | 377 | 377 | 364 | 364 | -3.7% | 8,086,900 | 5316億1357万 | -8.54% | 12.18 | 0.52 |
| 04/18 | 377 | 380 | 375 | 378 | +1.07% | 4,331,000 | 5520億6024万 | -5.74% | 12.65 | 0.54 |
| 04/17 | 370 | 375 | 368 | 374 | +1.63% | 7,568,900 | 5462億1834万 | -7.2% | 12.51 | 0.54 |
| 04/16 | 373 | 377 | 366 | 368 | -1.08% | 5,872,500 | 5374億5547万 | -9.36% | 12.31 | 0.53 |
| 04/15 | 377 | 381 | 372 | 372 | +2.48% | 11,001,000 | 5432億9738万 | -9.05% | 12.44 | 0.53 |
| 04/14 | 372 | 374 | 363 | 363 | -0.27% | 10,896,200 | 5301億5309万 | -11.68% | 12.14 | 0.52 |
| 04/11 | 371 | 376 | 358 | 364 | -5.94% | 18,745,700 | 5316億1357万 | -12.08% | 12.18 | 0.52 |
| 04/10 | 391 | 391 | 379 | 387 | +7.8% | 17,339,500 | 5652億453万 | -7.19% | 12.95 | 0.55 |
| 04/09 | 361 | 367 | 354 | 359 | -2.71% | 15,020,400 | 5243億1118万 | -14.32% | 12.01 | 0.51 |
| 04/08 | 362 | 382 | 361 | 369 | +6.34% | 12,003,200 | 5389億1595万 | -12.35% | 12.34 | 0.53 |
| 04/07 | 333 | 352 | 328 | 347 | -6.22% | 17,350,800 | 5067億8546万 | -17.97% | 11.61 | 0.5 |
| 04/04 | 381 | 384 | 359 | 370 | -4.88% | 18,458,800 | 5403億7643万 | -13.15% | 12.38 | 0.53 |
| 04/03 | 378 | 393 | 376 | 389 | -4.66% | 17,116,100 | 5681億2549万 | -9.11% | 13.01 | 0.56 |
| 04/02 | 411 | 413 | 402 | 408 | +0.74% | 9,714,900 | 5958億7455万 | -4.9% | 13.65 | 0.58 |
| 04/01 | 413 | 415 | 405 | 405 | -0.98% | 10,881,100 | 5914億9312万 | -5.59% | 13.55 | 0.58 |
| 03/31 | 412 | 415 | 405 | 409 | -3.08% | 13,718,700 | 5973億3503万 | -4.88% | 13.35 | 0.59 |
| 03/28 | 420 | 423 | 416 | 422 | -0.94% | 12,098,000 | 6163億2122万 | -1.86% | 13.78 | 0.6 |
| 03/27 | 425 | 430 | 417 | 426 | -3.18% | 17,452,700 | 6221億6313万 | -0.7% | 13.91 | 0.61 |
| 03/26 | 435 | 441 | 432 | 440 | +0.92% | 6,507,100 | 6426億981万 | +2.56% | 14.37 | 0.63 |
| 03/25 | 443 | 444 | 433 | 436 | -0.68% | 7,159,500 | 6367億6790万 | +2.11% | 14.23 | 0.62 |
| 03/24 | 444 | 445 | 435 | 439 | -0.9% | 5,666,100 | 6411億4933万 | +3.29% | 14.33 | 0.63 |
| 03/21 | 458 | 466 | 441 | 443 | -0.23% | 19,519,200 | 6469億9124万 | +4.73% | 14.46 | 0.63 |
| 03/19 | 442 | 449 | 442 | 444 | +1.14% | 7,890,700 | 6484億5171万 | +5.46% | 14.5 | 0.64 |
| 03/18 | 436 | 443 | 436 | 439 | +1.62% | 8,685,300 | 6411億4933万 | +4.52% | 14.33 | 0.63 |
| 03/17 | 434 | 436 | 432 | 432 | -0.46% | 8,411,100 | 6309億2599万 | +3.35% | 14.1 | 0.62 |
| 03/14 | 433 | 437 | 428 | 434 | +0.23% | 12,942,500 | 6338億4695万 | +4.33% | 14.17 | 0.62 |
| 03/13 | 450 | 454 | 433 | 433 | -3.35% | 12,258,600 | 6323億8647万 | +4.84% | 14.14 | 0.62 |
| 03/12 | 440 | 450 | 436 | 448 | +1.36% | 15,473,200 | 6542億9362万 | +9% | 14.63 | 0.64 |
| 03/11 | 436 | 442 | 428 | 442 | +1.38% | 13,586,600 | 6455億3076万 | +7.54% | 14.43 | 0.63 |
| 03/10 | 437 | 439 | 430 | 436 | -0.23% | 7,785,900 | 6367億6790万 | +5.83% | 14.23 | 0.62 |
| 03/07 | 429 | 437 | 428 | 437 | +0.69% | 10,157,100 | 6382億2838万 | +5.81% | 14.27 | 0.63 |
| 03/06 | 431 | 438 | 431 | 434 | +1.88% | 9,626,300 | 6338億4695万 | +5.08% | 14.17 | 0.62 |
| 03/05 | 418 | 431 | 418 | 426 | +1.91% | 12,754,300 | 6221億6313万 | +2.9% | 13.91 | 0.61 |
| 03/04 | 416 | 422 | 411 | 418 | -0.48% | 9,248,400 | 6104億7932万 | +0.72% | 13.65 | 0.6 |
| 03/03 | 418 | 423 | 417 | 420 | +0.72% | 7,222,000 | 6134億27万 | +0.96% | 13.71 | 0.6 |
| 02/28 | 416 | 423 | 415 | 417 | -1.65% | 9,891,500 | 6090億1884万 | -0.48% | 13.61 | 0.6 |
| 02/27 | 412 | 425 | 410 | 424 | +2.91% | 13,385,800 | 6192億4218万 | +0.71% | 13.84 | 0.61 |
| 02/26 | 407 | 415 | 404 | 412 | +0.24% | 12,967,600 | 6017億1646万 | -2.6% | 13.45 | 0.59 |
| 02/25 | 409 | 417 | 406 | 411 | -2.14% | 18,856,500 | 6002億5598万 | -3.29% | 13.42 | 0.59 |
| 02/21 | 403 | 426 | 403 | 420 | +3.7% | 21,964,700 | 6134億27万 | -1.87% | 13.71 | 0.6 |
| 02/20 | 404 | 406 | 398 | 405 | -0.74% | 14,841,700 | 5914億9312万 | -5.81% | 13.22 | 0.58 |
| 02/19 | 413 | 416 | 407 | 408 | -2.39% | 16,954,700 | 5958億7455万 | -5.77% | 13.32 | 0.58 |
| 02/18 | 392 | 424 | 391 | 418 | +6.91% | 32,133,400 | 6104億7932万 | -4.13% | 13.65 | 0.6 |
| 02/17 | 400 | 401 | 389 | 391 | -1.76% | 9,868,200 | 5710億4644万 | -10.93% | 12.77 | 0.56 |
| 02/14 | 396 | 403 | 396 | 398 | +0.51% | 10,368,800 | 5812億6978万 | -9.95% | 12.99 | 0.57 |
| 02/13 | 400 | 401 | 394 | 396 | +0.76% | 12,478,900 | 5783億4883万 | -11.41% | 12.93 | 0.57 |
| 02/12 | 399 | 399 | 385 | 393 | -1.26% | 16,329,600 | 5739億6740万 | -12.86% | 12.83 | 0.56 |
| 02/10 | 394 | 404 | 392 | 398 | +0.76% | 18,499,800 | 5812億6978万 | -12.72% | 12.99 | 0.57 |
| 02/07 | 377 | 398 | 376 | 395 | +4.22% | 35,698,600 | 5768億8835万 | -14.32% | 12.9 | 0.57 |
| 02/06 | 366 | 384 | 365 | 379 | +3.27% | 34,420,900 | 5535億2072万 | -18.84% | 12.37 | 0.54 |
| 02/05 | 380 | 385 | 361 | 367 | -3.42% | 47,937,100 | 5359億9500万 | -22.74% | 11.98 | 0.53 |
| 02/04 | 398 | 398 | 378 | 380 | -14.8% | 69,189,100 | 5549億8120万 | -21% | 12.41 | 0.54 |
| 02/03 | 446 | 450 | 437 | 446 | -3.46% | 22,024,000 | 6513億7267万 | -8.42% | 14.56 | 0.64 |
| 01/31 | 457 | 462 | 452 | 462 | +0.87% | 7,463,700 | 6747億4030万 | -5.52% | 15.08 | 0.66 |
| 01/30 | 454 | 461 | 453 | 458 | +0.66% | 6,610,800 | 6688億9839万 | -6.34% | 14.95 | 0.66 |
| 01/29 | 449 | 457 | 446 | 455 | +0.66% | 7,117,000 | 6645億1696万 | -6.95% | 14.85 | 0.65 |
| 01/28 | 452 | 454 | 446 | 452 | 0% | 10,069,700 | 6601億3553万 | -7.94% | 14.76 | 0.65 |
| 01/27 | 452 | 456 | 448 | 452 | +0.89% | 10,377,100 | 6601億3553万 | -7.57% | 14.76 | 0.65 |
| 01/24 | 449 | 468 | 439 | 448 | -6.86% | 39,736,200 | 6542億9362万 | -8.01% | 14.63 | 0.64 |
| 01/23 | 471 | 483 | 467 | 481 | +0.42% | 10,517,500 | 7024億8936万 | -1.03% | 15.7 | 0.69 |
| 01/22 | 478 | 486 | 478 | 479 | +1.05% | 8,486,700 | 6995億6840万 | -1.03% | 15.64 | 0.69 |
| 01/21 | 481 | 485 | 466 | 474 | +0.85% | 10,445,700 | 6922億6602万 | -1.46% | 15.48 | 0.68 |
| 01/20 | 471 | 483 | 466 | 470 | +0.21% | 12,637,000 | 6864億2411万 | -1.88% | 15.34 | 0.67 |
| 01/17 | 466 | 472 | 461 | 469 | -0.42% | 10,320,700 | 6849億6364万 | -1.68% | 15.31 | 0.67 |
| 01/16 | 479 | 480 | 468 | 471 | -1.46% | 11,589,200 | 6878億8459万 | -0.84% | 15.38 | 0.67 |
| 01/15 | 481 | 486 | 475 | 478 | -0.62% | 7,251,800 | 6981億793万 | +1.49% | 15.61 | 0.68 |
| 01/14 | 486 | 487 | 474 | 481 | -2.04% | 10,479,700 | 7024億8936万 | +2.78% | 15.7 | 0.69 |
| 01/10 | 481 | 493 | 481 | 491 | +1.24% | 10,467,200 | 7170億9413万 | +5.59% | 16.03 | 0.7 |
| 01/09 | 495 | 495 | 477 | 485 | -3.58% | 11,879,300 | 7083億3127万 | +5.21% | 15.83 | 0.69 |
| 01/08 | 510 | 512 | 502 | 503 | -1.18% | 9,609,500 | 7346億1985万 | +10.07% | 16.42 | 0.72 |
| 01/07 | 514 | 521 | 509 | 509 | -0.2% | 13,267,800 | 7433億8271万 | +12.36% | 16.62 | 0.73 |
| 01/06 | 523 | 523 | 509 | 510 | -4.32% | 17,082,200 | 7448億4319万 | +13.59% | 16.65 | 0.73 |
| 2024 | ||||||||||
| 12/30 | 544 | 544 | 526 | 533 | -3.09% | 16,241,600 | 7784億3415万 | +19.51% | 18.95 | 0.8 |
| 12/27 | 571 | 573 | 538 | 550 | -2.31% | 37,649,700 | 8032億6226万 | +24.43% | 19.56 | 0.82 |
| 12/26 | 526 | 573 | 525 | 563 | +6.43% | 39,316,900 | 8222億4846万 | +28.83% | 20.02 | 0.84 |
| 12/25 | 524 | 539 | 519 | 529 | +0.57% | 30,405,000 | 7725億9225万 | +22.45% | 18.81 | 0.79 |
| 12/24 | 491 | 529 | 481 | 526 | +7.13% | 44,623,800 | 7682億1082万 | +22.61% | 18.7 | 0.79 |
| 12/23 | 467 | 492 | 466 | 491 | +5.14% | 20,058,900 | 7170億9413万 | +15.26% | 17.46 | 0.74 |
| 12/20 | 467 | 480 | 466 | 467 | -0.43% | 23,165,700 | 6820億4268万 | +10.14% | 16.6 | 0.7 |
| 12/19 | 479 | 490 | 464 | 469 | -3.7% | 39,457,600 | 6849億6364万 | +10.61% | 16.68 | 0.7 |
| 12/18 | 475 | 487 | 447 | 487 | +19.66% | 81,506,600 | 7112億5222万 | +15.13% | 17.32 | 0.73 |
| 12/17 | 415 | 417 | 407 | 407 | -1.69% | 6,073,400 | 5944億1407万 | -3.55% | 14.47 | 0.61 |
| 12/16 | 418 | 421 | 411 | 414 | -0.96% | 5,631,700 | 6046億3741万 | -2.59% | 14.72 | 0.62 |
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 | 2,390 239 11/5 239 11/1 | 1,550 155 3/18 155 3/17 他2件 | 18,315,700 183,157,000 11/1 | - | - | +18.95% 11/1 | -15.86% 1/16 |
| 2009年 3月期 | 2,120 212 6/6 | 1,010 101 10/27 | 10,267,600 102,676,000 6/4 | - | - | +20.48% 11/5 | -29.6% 10/10 |
| 2010年 3月期 | 1,910 191 6/18 | 1,100 110 11/27 | 15,055,700 150,557,000 6/4 | - | - | +17.59% 6/8 | -14.25% 7/13 |
| 2011年 3月期 | 1,340 134 4/15 134 4/14 他2件 | 820 82 3/15 | 8,761,000 87,610,000 12/14 | 7420億8610万 | 4541億1239万 | +16.44% 11/22 | -23.16% 3/15 |
| 2012年 3月期 | 1,070 107 10/31 107 7/8 | 880 88 11/25 88 11/24 | 3,083,300 30,833,000 3/15 | 5925億6129万 | 4873億4012万 | +9.64% 7/8 | -10.75% 11/24 |
| 2013年 3月期 | 1,280 128 2/5 128 2/4 | 660 66 10/15 66 10/12 他2件 | 24,246,900 242,469,000 2/4 | 7088億5836万 | 3655億509万 | +34.12% 2/4 | -14.51% 5/18 |
| 2014年 3月期 | 2,260 226 5/22 | 910 91 4/2 | 105,655,900 1,056,559,000 5/22 | 1兆2515億 | 5039億5399万 | +64.93% 5/21 | -17.76% 8/21 |
| 2015年 3月期 | 1,353 9/29 | 1,001 2/9 2/2 | 12,739,200 9/22 | 1兆3308億 | 9846億4558万 | +10.78% 9/25 | -11.61% 12/17 |
| 2016年 3月期 | 1,168 5/28 | 773 2/12 | 16,603,200 10/29 | 1兆1489億 | 7603億7066万 | +11.74% 10/29 | -43.88% 4/27 |
| 2017年 3月期 | 880 4/20 | 412 4/28 4/27 | 183,044,600 4/26 | 8656億2248万 | 4052億6871万 | +21.4% 10/25 | -25.17% 5/11 |
| 2018年 3月期 | 942 10/10 | 620 4/14 | 34,930,100 5/10 | 1兆4038億 | 9239億7514万 | +13.74% 5/10 | -9.18% 3/7 |
| 2019年 3月期 | 934 7/24 | 557 12/25 | 34,662,900 11/20 | 1兆3919億 | 8300億8735万 | +9.83% 5/21 | -17.52% 5/10 |
| 2020年 3月期 | 649 4/22 | 268 3/17 | 16,609,200 3/17 | 9671億9333万 | 3993億9570万 | +12.74% 9/11 | -24.21% 3/16 |
| 2021年 3月期 | 352 6/8 | 187 12/1 | 79,938,800 2/5 | 5245億7943万 | 2786億8282万 | +28.41% 2/8 | -21.86% 7/31 |
| 2022年 3月期 | 426 11/25 | 253 3/8 | 60,203,600 7/28 | 6348億6034万 | 3770億4147万 | +21.98% 10/18 | -18.03% 3/8 |
| 2023年 3月期 | 665 11/8 | 301 4/8 | 93,076,200 11/4 | 9910億3785万 | 4485億7503万 | +25.61% 11/8 | -18.4% 10/12 |
| 2024年 3月期 | 681 9/28 | 420 12/14 | 69,530,500 7/24 | 1兆148億 | 6259億1864万 | +15.97% 7/25 | -15.66% 10/30 |
| 2025年 3月期 | 573 12/27 12/26 | 350 8/5 | 81,506,600 12/18 | 8368億5323万 | 5215億9887万 | +28.74% 12/26 | -22.68% 2/5 |
| 最新 | 425 2025/5/19 | 5,938,400 | 6207億265万 | +8.14% 393 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- -47%（0.53倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/05/19 vs 2024/12/30
- -20%（0.8倍）
- 過去安値
187円（2020/12/01） - 127%（2.27倍）
425円（5/19）