株価チャート
株価
5/23
- 前日 (5/22)
- 1,066
- 始値
- 1,079
- 高値
- 1,089
- 安値
- 1,067
- 終値 +1.22%
- 1,079
- 出来高 +18.6%
- 69,500
乖離率
- 株価（5日）
移動平均値 - -1.01%
1,090 - 株価（25日）
移動平均値 - +2.57%
1,052 - 出来高（5日）
移動平均値 - -34.75%
106,520
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 | 1,079 | 1,089 | 1,067 | 1,079 | +1.22% | 69,500 | 1461億5357万 | +2.57% | 33.22 | 0.83 |
| 05/22 | 1,060 | 1,079 | 1,059 | 1,066 | -0.93% | 58,600 | 1443億9268万 | +1.72% | 32.82 | 0.82 |
| 05/21 | 1,083 | 1,095 | 1,070 | 1,076 | -0.55% | 70,400 | 1457億4721万 | +3.16% | 33.12 | 0.83 |
| 05/20 | 1,150 | 1,152 | 1,074 | 1,082 | -5.83% | 105,900 | 1465億5993万 | +4.34% | 33.31 | 0.83 |
| 05/19 | 1,100 | 1,154 | 1,094 | 1,149 | +2.59% | 228,200 | 1556億3527万 | +11.23% | 35.37 | 0.88 |
| 05/16 | 1,091 | 1,125 | 1,081 | 1,120 | +3.13% | 62,000 | 1517億714万 | +9.48% | 34.48 | 0.86 |
| 05/15 | 1,060 | 1,105 | 1,055 | 1,086 | +0.74% | 97,900 | 1471億174万 | +7% | 33.43 | 0.83 |
| 05/14 | 1,068 | 1,107 | 1,066 | 1,078 | -0.19% | 92,000 | 1460億1812万 | +7.16% | 33.19 | 0.83 |
| 05/13 | 1,108 | 1,113 | 1,072 | 1,080 | -1.28% | 92,600 | 1462億8902万 | +8% | 33.25 | 0.83 |
| 05/12 | 1,093 | 1,106 | 1,082 | 1,094 | +0.64% | 40,900 | 1481億8536万 | +9.95% | 33.68 | 0.84 |
| 05/09 | 1,035 | 1,094 | 1,034 | 1,087 | +6.05% | 154,500 | 1472億3719万 | +9.69% | 33.46 | 0.83 |
| 05/08 | 1,023 | 1,030 | 1,001 | 1,025 | +0.2% | 67,400 | 1388億3912万 | +3.74% | 31.55 | 0.79 |
| 05/07 | 1,033 | 1,042 | 998 | 1,023 | -1.45% | 89,300 | 1385億6821万 | +3.44% | 31.49 | 0.78 |
| 05/02 | 1,055 | 1,075 | 1,025 | 1,038 | -1.8% | 101,000 | 1406億1万 | +4.85% | 31.95 | 0.8 |
| 05/01 | 1,058 | 1,067 | 1,045 | 1,057 | 0% | 77,600 | 1431億7361万 | +6.55% | 32.54 | 0.81 |
| 04/30 | 1,054 | 1,073 | 1,021 | 1,057 | +0.57% | 160,900 | 1431億7361万 | +6.34% | 32.54 | 0.81 |
| 04/28 | 1,044 | 1,062 | 1,038 | 1,051 | +1.55% | 108,100 | 1423億6089万 | +5.52% | 32.35 | 0.81 |
| 04/25 | 1,019 | 1,047 | 1,012 | 1,035 | -1.33% | 123,400 | 1401億9365万 | +3.81% | 31.86 | 0.79 |
| 04/24 | 1,067 | 1,078 | 1,046 | 1,049 | -1.87% | 70,500 | 1420億8999万 | +5.11% | 32.29 | 0.8 |
| 04/23 | 1,053 | 1,071 | 1,033 | 1,069 | +4.5% | 186,100 | 1447億9904万 | +7.01% | 32.91 | 0.82 |
| 04/22 | 983 | 1,031 | 983 | 1,023 | +4.28% | 80,400 | 1385億6821万 | +2.4% | 31.49 | 0.78 |
| 04/21 | 968 | 995 | 968 | 981 | +0.2% | 42,600 | 1328億7920万 | -2% | 30.2 | 0.75 |
| 04/18 | 964 | 985 | 964 | 979 | +2.41% | 53,200 | 1326億829万 | -2.39% | 30.14 | 0.75 |
| 04/17 | 970 | 970 | 951 | 956 | -1.44% | 51,600 | 1294億9288万 | -4.88% | 29.43 | 0.73 |
| 04/16 | 965 | 970 | 958 | 970 | +1.25% | 39,600 | 1313億8921万 | -3.77% | 29.86 | 0.74 |
| 04/15 | 946 | 972 | 946 | 958 | +1.38% | 43,600 | 1297億6378万 | -5.34% | 29.49 | 0.73 |
| 04/14 | 944 | 947 | 930 | 945 | +1.07% | 52,600 | 1280億289万 | -6.99% | 29.09 | 0.72 |
| 04/11 | 911 | 941 | 905 | 935 | -3.71% | 77,100 | 1266億4837万 | -8.51% | 28.78 | 0.72 |
| 04/10 | 979 | 980 | 942 | 971 | +7.41% | 91,600 | 1315億2467万 | -5.45% | 29.89 | 0.74 |
| 04/09 | 896 | 921 | 878 | 904 | -1.42% | 98,000 | 1224億4933万 | -12.23% | 27.83 | 0.69 |
| 04/08 | 885 | 925 | 874 | 917 | +5.4% | 172,800 | 1242億1022万 | -11.49% | 28.23 | 0.7 |
| 04/07 | 854 | 894 | 850 | 870 | -6.35% | 118,800 | 1178億4393万 | -16.43% | 26.78 | 0.67 |
| 04/04 | 924 | 1,011 | 896 | 929 | -2.62% | 414,000 | 1258億3565万 | -11.27% | 28.6 | 0.71 |
| 04/03 | 950 | 972 | 943 | 954 | -4.7% | 93,200 | 1292億2197万 | -9.32% | 29.37 | 0.73 |
| 04/02 | 1,024 | 1,024 | 1,001 | 1,001 | -1.38% | 71,000 | 1355億8825万 | -5.12% | 30.82 | 0.77 |
| 04/01 | 1,044 | 1,052 | 1,015 | 1,015 | -1.55% | 42,200 | 1374億8459万 | -3.88% | 31.25 | 0.78 |
| 03/31 | 1,047 | 1,047 | 1,021 | 1,031 | -3.37% | 65,900 | 1396億5184万 | -2.55% | 46.04 | 0.79 |
| 03/28 | 1,059 | 1,078 | 1,059 | 1,067 | -1.57% | 79,400 | 1445億2814万 | +0.85% | 47.65 | 0.82 |
| 03/27 | 1,078 | 1,084 | 1,061 | 1,084 | -1.63% | 129,300 | 1468億3083万 | +2.55% | 48.41 | 0.83 |
| 03/26 | 1,096 | 1,107 | 1,091 | 1,102 | +0.92% | 103,500 | 1492億6899万 | +4.36% | 49.21 | 0.85 |
| 03/25 | 1,086 | 1,100 | 1,080 | 1,092 | +0.55% | 68,600 | 1479億1446万 | +3.7% | 48.77 | 0.84 |
| 03/24 | 1,083 | 1,095 | 1,062 | 1,086 | +1.5% | 96,400 | 1471億174万 | +3.33% | 48.5 | 0.83 |
| 03/21 | 1,067 | 1,079 | 1,060 | 1,070 | 0% | 63,400 | 1449億3450万 | +2.1% | 47.79 | 0.82 |
| 03/19 | 1,076 | 1,085 | 1,065 | 1,070 | -0.56% | 39,100 | 1449億3450万 | +2.29% | 47.79 | 0.82 |
| 03/18 | 1,063 | 1,083 | 1,063 | 1,076 | +1.8% | 75,400 | 1457億4721万 | +2.97% | 48.05 | 0.83 |
| 03/17 | 1,040 | 1,065 | 1,040 | 1,057 | +1.63% | 100,500 | 1431億7361万 | +1.25% | 47.21 | 0.81 |
| 03/14 | 1,034 | 1,044 | 1,026 | 1,040 | +0.78% | 55,000 | 1408億7091万 | -0.29% | 46.45 | 0.8 |
| 03/13 | 1,039 | 1,041 | 1,023 | 1,032 | 0% | 64,700 | 1397億8729万 | -1.05% | 46.09 | 0.79 |
| 03/12 | 1,039 | 1,058 | 1,025 | 1,032 | -2.37% | 87,000 | 1397億8729万 | -0.96% | 46.09 | 0.79 |
| 03/11 | 1,048 | 1,071 | 1,032 | 1,057 | -1.49% | 99,500 | 1431億7361万 | +1.54% | 47.21 | 0.81 |
| 03/10 | 1,084 | 1,096 | 1,073 | 1,073 | -0.83% | 120,000 | 1453億4085万 | +3.17% | 47.92 | 0.82 |
| 03/07 | 1,059 | 1,084 | 1,044 | 1,082 | +0.74% | 107,100 | 1465億5993万 | +4.14% | 48.32 | 0.83 |
| 03/06 | 1,052 | 1,074 | 1,050 | 1,074 | +2.58% | 103,300 | 1454億7631万 | +3.67% | 47.96 | 0.82 |
| 03/05 | 1,049 | 1,061 | 1,045 | 1,047 | +0.29% | 52,200 | 1418億1908万 | +1.26% | 46.76 | 0.8 |
| 03/04 | 1,050 | 1,057 | 1,041 | 1,044 | -0.29% | 78,600 | 1414億1272万 | +1.16% | 46.62 | 0.8 |
| 03/03 | 1,040 | 1,063 | 1,036 | 1,047 | +2.75% | 76,800 | 1418億1908万 | +1.65% | 46.76 | 0.8 |
| 02/28 | 1,030 | 1,046 | 1,013 | 1,019 | -2.77% | 143,500 | 1380億2640万 | -0.78% | 45.51 | 0.78 |
| 02/27 | 1,030 | 1,050 | 1,019 | 1,048 | +1.65% | 71,300 | 1419億5453万 | +2.24% | 46.8 | 0.8 |
| 02/26 | 1,028 | 1,031 | 1,008 | 1,031 | +0.29% | 101,600 | 1396億5184万 | +0.88% | 46.04 | 0.79 |
| 02/25 | 1,042 | 1,058 | 1,022 | 1,028 | -4.1% | 86,800 | 1392億4548万 | +0.98% | 45.91 | 0.79 |
| 02/21 | 1,020 | 1,084 | 1,005 | 1,072 | +4.38% | 219,800 | 1452億540万 | +5.82% | 47.88 | 0.82 |
| 02/20 | 1,044 | 1,044 | 1,025 | 1,027 | -1.91% | 42,200 | 1391億1002万 | +1.88% | 45.87 | 0.79 |
| 02/19 | 1,048 | 1,057 | 1,044 | 1,047 | +0.1% | 62,600 | 1418億1908万 | +4.18% | 46.76 | 0.8 |
| 02/18 | 1,048 | 1,064 | 1,038 | 1,046 | +0.67% | 87,100 | 1416億8363万 | +4.39% | 46.71 | 0.8 |
| 02/17 | 1,039 | 1,045 | 1,015 | 1,039 | 0% | 104,800 | 1407億3546万 | +4.11% | 46.4 | 0.8 |
| 02/14 | 1,028 | 1,056 | 1,006 | 1,039 | +2.97% | 185,700 | 1407億3546万 | +4.42% | 46.4 | 0.8 |
| 02/13 | 1,026 | 1,029 | 1,005 | 1,009 | +0.3% | 123,900 | 1366億7187万 | +1.71% | 45.06 | 0.77 |
| 02/12 | 1,060 | 1,060 | 1,004 | 1,006 | -5.09% | 181,500 | 1362億6552万 | +1.51% | 44.93 | 0.77 |
| 02/10 | 1,031 | 1,064 | 1,031 | 1,060 | +1.24% | 130,000 | 1435億7997万 | +7.07% | 47.34 | 0.81 |
| 02/07 | 1,037 | 1,050 | 1,029 | 1,047 | +1.75% | 95,400 | 1418億1908万 | +6.08% | 46.76 | 0.8 |
| 02/06 | 1,031 | 1,046 | 1,024 | 1,029 | -0.39% | 111,700 | 1393億8093万 | +4.36% | 45.95 | 0.79 |
| 02/05 | 1,030 | 1,043 | 1,020 | 1,033 | +1.67% | 170,200 | 1399億2274万 | +4.87% | 46.13 | 0.79 |
| 02/04 | 1,027 | 1,034 | 1,011 | 1,016 | +0.49% | 97,900 | 1376億2004万 | +3.25% | 45.37 | 0.78 |
| 02/03 | 1,000 | 1,011 | 996 | 1,011 | -2.03% | 126,400 | 1369億4278万 | +2.85% | 45.15 | 0.78 |
| 01/31 | 1,035 | 1,042 | 1,018 | 1,032 | -0.39% | 106,400 | 1397億8729万 | +4.88% | 46.09 | 0.79 |
| 01/30 | 1,007 | 1,036 | 1,007 | 1,036 | +2.47% | 107,200 | 1403億2910万 | +5.39% | 46.27 | 0.79 |
| 01/29 | 1,025 | 1,025 | 1,009 | 1,011 | -1.56% | 52,400 | 1369億4278万 | +2.74% | 45.15 | 0.78 |
| 01/28 | 1,008 | 1,033 | 1,008 | 1,027 | +1.88% | 90,000 | 1391億1002万 | +3.95% | 45.87 | 0.79 |
| 01/27 | 990 | 1,015 | 988 | 1,008 | +2.54% | 120,400 | 1365億3642万 | +2.13% | 45.02 | 0.77 |
| 01/24 | 981 | 991 | 973 | 983 | +0.41% | 141,400 | 1331億5010万 | -0.3% | 43.9 | 0.75 |
| 01/23 | 970 | 981 | 959 | 979 | +0.62% | 91,900 | 1326億829万 | -0.71% | 43.72 | 0.75 |
| 01/22 | 960 | 973 | 951 | 973 | +1.88% | 121,300 | 1317億9557万 | -1.52% | 43.45 | 0.75 |
| 01/21 | 935 | 958 | 934 | 955 | +3.13% | 84,000 | 1293億5742万 | -3.54% | 42.65 | 0.73 |
| 01/20 | 927 | 954 | 926 | 926 | +0.22% | 115,200 | 1254億2929万 | -6.75% | 41.35 | 0.71 |
| 01/17 | 934 | 940 | 919 | 924 | -2.01% | 203,500 | 1251億5839万 | -7.41% | 41.27 | 0.71 |
| 01/16 | 951 | 955 | 940 | 943 | -1.36% | 141,300 | 1277億3199万 | -5.89% | 42.11 | 0.72 |
| 01/15 | 959 | 963 | 943 | 956 | -0.52% | 93,900 | 1294億9288万 | -4.97% | 42.69 | 0.73 |
| 01/14 | 949 | 964 | 946 | 961 | +0.84% | 143,300 | 1301億7014万 | -4.85% | 42.92 | 0.74 |
| 01/10 | 950 | 966 | 949 | 953 | +0.42% | 90,700 | 1290億8652万 | -6.29% | 42.56 | 0.73 |
| 01/09 | 977 | 978 | 949 | 949 | -2.87% | 132,100 | 1285億4471万 | -7.23% | 42.38 | 0.73 |
| 01/08 | 975 | 988 | 971 | 977 | -0.31% | 132,000 | 1323億3738万 | -5.15% | 43.63 | 0.75 |
| 01/07 | 979 | 993 | 979 | 980 | +0.51% | 139,400 | 1327億4374万 | -5.5% | 43.77 | 0.75 |
| 01/06 | 1,001 | 1,001 | 968 | 975 | -2.5% | 191,400 | 1320億6648万 | -6.34% | 43.54 | 0.75 |
| 2024 | ||||||||||
| 12/30 | 1,011 | 1,016 | 976 | 1,000 | -1.96% | 414,700 | 1354億5280万 | -4.49% | 44.66 | 0.78 |
| 12/27 | 1,010 | 1,054 | 996 | 1,020 | +2.41% | 402,600 | 1381億6186万 | -2.95% | 45.55 | 0.8 |
| 12/26 | 1,003 | 1,010 | 987 | 996 | -0.7% | 135,800 | 1349億1099万 | -5.5% | 44.48 | 0.78 |
| 12/25 | 995 | 1,023 | 984 | 1,003 | +0.4% | 161,100 | 1358億5916万 | -5.38% | 44.79 | 0.78 |
| 12/24 | 1,023 | 1,035 | 952 | 999 | -3.38% | 608,100 | 1353億1735万 | -6.02% | 44.61 | 0.78 |
| 12/23 | 995 | 1,038 | 966 | 1,034 | +2.78% | 341,900 | 1400億5819万 | -3.09% | 46.18 | 0.81 |
| 12/20 | 1,046 | 1,062 | 1,006 | 1,006 | -5% | 298,000 | 1362億6552万 | -6.07% | 44.93 | 0.78 |
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 | 954 11/5 11/1 | 591 4/3 4/2 | 2,251,000 10/4 | - | - | +20.93% 10/9 | -20.55% 1/22 |
| 2009年 3月期 | 839 6/18 | 490 12/8 | 1,262,000 11/25 | - | - | +11.1% 11/4 | -21.9% 10/8 |
| 2010年 3月期 | 889 8/3 | 562 4/1 | 1,289,000 7/30 | - | - | +12.07% 10/19 | -7.72% 2/25 |
| 2011年 3月期 | 754 4/2 | 528 3/17 | 1,106,000 2/10 | 1185億5820万 | 830億2219万 | +8.4% 11/11 | -19.19% 3/15 |
| 2012年 3月期 | 872 3/27 | 540 8/24 | 1,357,000 10/28 | 1371億1240万 | 849億906万 | +13.2% 10/18 | -10.3% 8/22 |
| 2013年 3月期 | 1,197 1/7 | 760 5/14 | 823,000 5/22 | 1882億1508万 | 1195億164万 | +13.48% 1/4 | -4.71% 10/3 |
| 2014年 3月期 | 1,794 10/30 | 954 6/21 | 3,209,000 10/30 | 2820億8676万 | 1500億600万 | +15.6% 3/27 | -16.72% 2/4 |
| 2015年 3月期 | 1,835 9/25 | 1,241 1/22 | 870,800 10/30 | 2885億3483万 | 1951億3445万 | +15.1% 2/19 | -18.59% 10/17 |
| 2016年 3月期 | 1,790 5/25 | 964 2/12 | 1,058,200 10/29 | 2814億5904万 | 1515億7906万 | +10.92% 10/9 | -17.71% 8/25 |
| 2017年 3月期 | 1,262 5/31 | 861 8/26 | 778,800 10/28 | 1984億3649万 | 1353億8337万 | +11.26% 7/25 | -17.48% 6/24 |
| 2018年 3月期 | 1,323 8/2 | 961 4/17 | 2,354,800 8/1 | 2080億2811万 | 1511億734万 | +15.42% 8/2 | -13.98% 2/14 |
| 2019年 3月期 | 1,209 4/18 | 830 10/30 | 3,318,800 10/30 | 1901億278万 | 1305億894万 | +9.7% 9/19 | -11.72% 5/29 |
| 2020年 3月期 | 1,149 12/2 | 633 3/19 | 522,600 7/31 | 1806億6840万 | 995億3272万 | +13.42% 11/5 | -26.67% 3/19 |
| 2021年 3月期 | 1,067 5/28 | 765 2/26 | 1,104,900 3/19 | 1677億7475万 | 1202億8836万 | +19.11% 5/28 | -12.92% 7/31 |
| 2022年 3月期 | 824 10/19 | 542 3/11 | 280,000 5/27 | 1295億6550万 | 852億2391万 | +9.51% 9/14 | -17.1% 3/8 |
| 2023年 3月期 | 923 3/10 | 510 4/18 | 1,349,000 9/26 | 1451億3223万 | 801億9224万 | +19.06% 8/12 | -6.81% 12/6 |
| 2024年 3月期 | 1,064 3/29 | 759 10/16 | 1,169,900 10/30 | 1441億2178万 | 1193億4492万 | +10.63% 7/25 | -10.94% 10/13 |
| 2025年 3月期 | 1,170 12/18 | 810 8/5 | 2,060,300 12/18 | 1584億7978万 | 1097億1677万 | +11.56% 5/13 | -16.45% 4/7 |
| 最新 | 1,079 2025/5/23 | 69,500 | 1461億5357万 | +2.57% 1,052 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 17%（1.17倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -50%（0.5倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- 33%（1.33倍）
- 2002/12/30 vs 2001/12/28
- 105%（2.05倍）
- 2003/12/30 vs 2002/12/30
- 70%（1.7倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- 50%（1.5倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/23 vs 2024/12/30
- 8%（1.08倍）
- 過去安値
105円（2000/02/24） - 928%（10.28倍）
1,079円（5/23）