株価チャート
株価
5/14
- 前日 (5/13)
- 1,476
- 始値
- 1,491
- 高値
- 1,576
- 安値
- 1,487
- 終値 +5.49%
- 1,557
- 出来高 +171.07%
- 65,600
乖離率
- 株価（5日）
移動平均値 - +5.85%
1,471 - 株価（25日）
移動平均値 - +11.29%
1,399 - 出来高（5日）
移動平均値 - +117.07%
30,220
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 1,491 | 1,576 | 1,487 | 1,557 | +5.49% | 65,600 | 595億349万 | +11.29% | 29.21 | 0.33 |
| 05/13 | 1,471 | 1,487 | 1,454 | 1,476 | +1.79% | 24,200 | 564億793万 | +5.96% | 27.69 | 0.31 |
| 05/12 | 1,460 | 1,470 | 1,445 | 1,450 | -0.68% | 12,600 | 554億1430万 | +3.94% | 27.2 | 0.31 |
| 05/09 | 1,430 | 1,461 | 1,417 | 1,460 | +3.33% | 14,600 | 557億9646万 | +4.36% | 27.39 | 0.31 |
| 05/08 | 1,420 | 1,427 | 1,386 | 1,413 | -1.4% | 34,100 | 540億28万 | +0.71% | 26.5 | 0.3 |
| 05/07 | 1,457 | 1,458 | 1,414 | 1,433 | -1.98% | 25,100 | 547億6461万 | +1.63% | 26.88 | 0.3 |
| 05/02 | 1,468 | 1,468 | 1,443 | 1,462 | +0.34% | 5,400 | 558億7290万 | +3.1% | 27.42 | 0.31 |
| 05/01 | 1,447 | 1,457 | 1,422 | 1,457 | +0.48% | 11,000 | 556億8181万 | +2.17% | 27.33 | 0.31 |
| 04/30 | 1,466 | 1,466 | 1,440 | 1,450 | -1.09% | 9,800 | 554億1430万 | +0.97% | 27.2 | 0.31 |
| 04/28 | 1,407 | 1,488 | 1,407 | 1,466 | +4.05% | 65,900 | 560億2576万 | +1.38% | 27.5 | 0.31 |
| 04/25 | 1,413 | 1,423 | 1,392 | 1,409 | +1% | 126,300 | 538億4741万 | -3.16% | 26.43 | 0.3 |
| 04/24 | 1,383 | 1,418 | 1,383 | 1,395 | +0.36% | 30,200 | 533億1237万 | -4.78% | 26.17 | 0.3 |
| 04/23 | 1,390 | 1,390 | 1,366 | 1,390 | +0.87% | 11,100 | 531億2129万 | -5.89% | 26.07 | 0.29 |
| 04/22 | 1,393 | 1,429 | 1,376 | 1,378 | -2.41% | 17,600 | 526億6269万 | -7.33% | 25.85 | 0.29 |
| 04/21 | 1,408 | 1,429 | 1,404 | 1,412 | -1.67% | 32,200 | 539億6206万 | -5.61% | 26.49 | 0.3 |
| 04/18 | 1,381 | 1,436 | 1,381 | 1,436 | +4.06% | 22,800 | 548億7926万 | -4.52% | 26.94 | 0.3 |
| 04/17 | 1,380 | 1,396 | 1,370 | 1,380 | 0% | 31,800 | 527億3912万 | -8.61% | 25.89 | 0.29 |
| 04/16 | 1,398 | 1,403 | 1,370 | 1,380 | -1.29% | 30,500 | 527億3912万 | -9.15% | 25.89 | 0.29 |
| 04/15 | 1,363 | 1,430 | 1,358 | 1,398 | +4.25% | 55,800 | 534億2702万 | -8.45% | 26.22 | 0.3 |
| 04/14 | 1,338 | 1,367 | 1,332 | 1,341 | +0.98% | 45,200 | 512億4867万 | -12.7% | 25.15 | 0.28 |
| 04/11 | 1,304 | 1,350 | 1,275 | 1,328 | -0.45% | 33,300 | 507億5185万 | -14.16% | 24.91 | 0.28 |
| 04/10 | 1,344 | 1,344 | 1,312 | 1,334 | +8.99% | 16,400 | 509億8115万 | -14.54% | 25.02 | 0.28 |
| 04/09 | 1,290 | 1,290 | 1,214 | 1,224 | -7.27% | 100,000 | 467億7731万 | -22.14% | 22.96 | 0.26 |
| 04/08 | 1,289 | 1,353 | 1,283 | 1,320 | +6.8% | 40,700 | 504億4612万 | -16.88% | 24.76 | 0.28 |
| 04/07 | 1,236 | 1,280 | 1,225 | 1,236 | -11.78% | 125,200 | 472億3591万 | -22.8% | 23.18 | 0.26 |
| 04/04 | 1,480 | 1,480 | 1,360 | 1,401 | -7.52% | 117,300 | 535億4167万 | -13.3% | 26.28 | 0.3 |
| 04/03 | 1,485 | 1,530 | 1,485 | 1,515 | -2.57% | 50,200 | 578億9838万 | -6.65% | 28.42 | 0.32 |
| 04/02 | 1,570 | 1,570 | 1,555 | 1,555 | -0.96% | 20,300 | 594億2706万 | -4.31% | 29.17 | 0.33 |
| 04/01 | 1,592 | 1,592 | 1,560 | 1,570 | -0.32% | 29,300 | 600億31万 | -3.44% | 29.45 | 0.33 |
| 03/31 | 1,610 | 1,610 | 1,575 | 1,575 | -3.79% | 58,200 | 601億9139万 | -3.26% | 29.54 | 0.33 |
| 03/28 | 1,660 | 1,672 | 1,632 | 1,637 | -1.62% | 26,300 | 625億6083万 | +0.37% | 30.71 | 0.35 |
| 03/27 | 1,672 | 1,695 | 1,659 | 1,664 | -2.12% | 25,200 | 635億9268万 | +2.15% | 31.21 | 0.35 |
| 03/26 | 1,729 | 1,735 | 1,688 | 1,700 | -0.7% | 20,300 | 649億6849万 | +4.49% | 31.89 | 0.36 |
| 03/25 | 1,678 | 1,719 | 1,658 | 1,712 | +2.27% | 30,400 | 654億2709万 | +5.48% | 32.11 | 0.36 |
| 03/24 | 1,665 | 1,678 | 1,639 | 1,674 | 0% | 29,500 | 639億7485万 | +3.46% | 31.4 | 0.35 |
| 03/21 | 1,684 | 1,684 | 1,652 | 1,674 | -0.53% | 23,000 | 639億7485万 | +3.72% | 31.4 | 0.35 |
| 03/19 | 1,642 | 1,683 | 1,641 | 1,683 | +2.62% | 69,200 | 643億1880万 | +4.73% | 31.57 | 0.36 |
| 03/18 | 1,605 | 1,642 | 1,603 | 1,640 | +2.37% | 56,200 | 626億7548万 | +2.5% | 30.76 | 0.35 |
| 03/17 | 1,618 | 1,630 | 1,596 | 1,602 | -0.8% | 18,900 | 612億2324万 | +0.5% | 30.05 | 0.34 |
| 03/14 | 1,590 | 1,621 | 1,590 | 1,615 | +1.13% | 18,100 | 617億2006万 | +1.64% | 30.29 | 0.34 |
| 03/13 | 1,601 | 1,612 | 1,590 | 1,597 | +0.31% | 34,000 | 610億3216万 | +0.76% | 29.96 | 0.34 |
| 03/12 | 1,582 | 1,600 | 1,574 | 1,592 | -0.13% | 23,600 | 608億4108万 | +0.57% | 29.86 | 0.34 |
| 03/11 | 1,586 | 1,603 | 1,556 | 1,594 | -1.24% | 73,200 | 609億1751万 | +0.89% | 29.9 | 0.34 |
| 03/10 | 1,625 | 1,673 | 1,607 | 1,614 | -0.68% | 46,600 | 616億8184万 | +2.28% | 30.27 | 0.34 |
| 03/07 | 1,623 | 1,676 | 1,607 | 1,625 | -2.17% | 148,700 | 621億223万 | +3.04% | 30.48 | 0.34 |
| 03/06 | 1,623 | 1,677 | 1,623 | 1,661 | +2.47% | 86,200 | 634億7803万 | +5.46% | 31.16 | 0.35 |
| 03/05 | 1,609 | 1,647 | 1,609 | 1,621 | -0.25% | 41,100 | 619億4936万 | +2.92% | 30.41 | 0.34 |
| 03/04 | 1,629 | 1,645 | 1,610 | 1,625 | -0.61% | 45,100 | 621億223万 | +3.11% | 30.48 | 0.34 |
| 03/03 | 1,607 | 1,638 | 1,593 | 1,635 | +1.62% | 41,800 | 624億8440万 | +3.68% | 30.67 | 0.35 |
| 02/28 | 1,583 | 1,618 | 1,578 | 1,609 | +1.64% | 56,100 | 614億9076万 | +2.09% | 30.18 | 0.34 |
| 02/27 | 1,580 | 1,615 | 1,558 | 1,583 | +0.19% | 92,400 | 604億9712万 | +0.44% | 29.69 | 0.34 |
| 02/26 | 1,575 | 1,593 | 1,559 | 1,580 | +0.32% | 60,800 | 603億8247万 | +0.25% | 29.64 | 0.33 |
| 02/25 | 1,630 | 1,678 | 1,559 | 1,575 | -2.72% | 89,900 | 601億9139万 | 0% | 29.54 | 0.33 |
| 02/21 | 1,620 | 1,647 | 1,614 | 1,619 | -0.8% | 54,300 | 618億7293万 | +2.92% | 30.37 | 0.34 |
| 02/20 | 1,600 | 1,649 | 1,591 | 1,632 | +2% | 68,800 | 623億6975万 | +3.88% | 30.61 | 0.35 |
| 02/19 | 1,620 | 1,634 | 1,584 | 1,600 | -1.23% | 50,600 | 611億4681万 | +2.24% | 30.01 | 0.34 |
| 02/18 | 1,593 | 1,631 | 1,593 | 1,620 | +1.69% | 51,400 | 619億1114万 | +3.91% | 30.39 | 0.34 |
| 02/17 | 1,573 | 1,613 | 1,573 | 1,593 | -0.31% | 52,000 | 608億7929万 | +2.58% | 29.88 | 0.34 |
| 02/14 | 1,565 | 1,602 | 1,565 | 1,598 | +2.83% | 109,700 | 610億7038万 | +3.16% | 29.97 | 0.34 |
| 02/13 | 1,523 | 1,557 | 1,523 | 1,554 | +2.24% | 24,100 | 593億8884万 | +0.52% | 29.15 | 0.33 |
| 02/12 | 1,511 | 1,526 | 1,486 | 1,520 | +1.47% | 42,700 | 580億8947万 | -1.62% | 28.51 | 0.32 |
| 02/10 | 1,509 | 1,509 | 1,490 | 1,498 | +0.2% | 1,700 | 572億4870万 | -3.23% | 28.1 | 0.32 |
| 02/07 | 1,489 | 1,511 | 1,484 | 1,495 | +1.36% | 16,200 | 571億3405万 | -3.55% | 28.04 | 0.32 |
| 02/06 | 1,510 | 1,510 | 1,471 | 1,475 | -2.96% | 98,600 | 563億6971万 | -5.08% | 27.67 | 0.31 |
| 02/05 | 1,515 | 1,532 | 1,506 | 1,520 | -0.39% | 31,300 | 580億8947万 | -2.44% | 28.51 | 0.32 |
| 02/04 | 1,535 | 1,539 | 1,525 | 1,526 | +0.46% | 8,100 | 583億1877万 | -2.05% | 28.62 | 0.32 |
| 02/03 | 1,548 | 1,551 | 1,508 | 1,519 | -2.13% | 50,700 | 580億5125万 | -2.63% | 28.49 | 0.32 |
| 01/31 | 1,583 | 1,583 | 1,545 | 1,552 | -1.83% | 29,900 | 593億1240万 | -0.64% | 29.11 | 0.33 |
| 01/30 | 1,589 | 1,591 | 1,571 | 1,581 | -0.88% | 16,100 | 604億2069万 | +1.02% | 29.66 | 0.34 |
| 01/29 | 1,634 | 1,634 | 1,595 | 1,595 | -2.86% | 30,600 | 609億5573万 | +1.66% | 29.92 | 0.34 |
| 01/28 | 1,646 | 1,699 | 1,635 | 1,642 | -0.18% | 82,900 | 627億5191万 | +4.45% | 30.8 | 0.35 |
| 01/27 | 1,640 | 1,654 | 1,617 | 1,645 | -0.6% | 116,100 | 628億6656万 | +4.78% | 30.86 | 0.35 |
| 01/24 | 1,621 | 1,687 | 1,621 | 1,655 | +3.18% | 94,700 | 632億4873万 | +5.55% | 31.04 | 0.35 |
| 01/23 | 1,601 | 1,624 | 1,590 | 1,604 | -0.31% | 35,800 | 612億9968万 | +2.49% | 30.09 | 0.34 |
| 01/22 | 1,610 | 1,645 | 1,588 | 1,609 | +0.31% | 66,700 | 614億9076万 | +2.88% | 30.18 | 0.34 |
| 01/21 | 1,561 | 1,632 | 1,561 | 1,604 | +3.15% | 131,800 | 612億9968万 | +2.56% | 30.09 | 0.34 |
| 01/20 | 1,516 | 1,566 | 1,510 | 1,555 | +2.84% | 31,400 | 594億2706万 | -0.64% | 29.17 | 0.33 |
| 01/17 | 1,571 | 1,571 | 1,488 | 1,512 | -3.76% | 71,600 | 577億8373万 | -3.51% | 28.36 | 0.32 |
| 01/16 | 1,495 | 1,615 | 1,490 | 1,571 | +6.58% | 173,800 | 600億3852万 | 0% | 29.47 | 0.33 |
| 01/15 | 1,472 | 1,483 | 1,463 | 1,474 | +0.27% | 12,100 | 563億3150万 | -6.17% | 27.65 | 0.31 |
| 01/14 | 1,456 | 1,478 | 1,453 | 1,470 | +0.62% | 28,800 | 561億7863万 | -6.61% | 27.57 | 0.31 |
| 01/10 | 1,492 | 1,492 | 1,455 | 1,461 | -2.08% | 31,600 | 558億3468万 | -7.47% | 27.4 | 0.31 |
| 01/09 | 1,520 | 1,520 | 1,482 | 1,492 | -1.52% | 44,900 | 570億1940万 | -5.87% | 27.99 | 0.32 |
| 01/08 | 1,542 | 1,551 | 1,515 | 1,515 | -2.07% | 21,400 | 578億9838万 | -4.66% | 28.42 | 0.32 |
| 01/07 | 1,590 | 1,592 | 1,542 | 1,547 | -2.77% | 36,000 | 591億2132万 | -2.77% | 29.02 | 0.33 |
| 01/06 | 1,544 | 1,629 | 1,540 | 1,591 | +3.04% | 68,000 | 608億286万 | -0.06% | 29.84 | 0.34 |
| 2024 | ||||||||||
| 12/30 | 1,562 | 1,581 | 1,544 | 1,544 | -2.28% | 29,400 | 590億667万 | -2.95% | 28.96 | 0.33 |
| 12/27 | 1,580 | 1,589 | 1,568 | 1,580 | +0.19% | 32,100 | 603億8247万 | -0.82% | 29.64 | 0.33 |
| 12/26 | 1,543 | 1,588 | 1,543 | 1,577 | +2.8% | 49,400 | 602億6782万 | -0.94% | 29.58 | 0.33 |
| 12/25 | 1,576 | 1,576 | 1,533 | 1,534 | -2.85% | 59,800 | 586億2450万 | -3.64% | 28.77 | 0.33 |
| 12/24 | 1,573 | 1,595 | 1,566 | 1,579 | +0.77% | 22,100 | 603億4426万 | -0.94% | 29.62 | 0.33 |
| 12/23 | 1,611 | 1,620 | 1,567 | 1,567 | -3.27% | 25,000 | 598億8566万 | -1.69% | 29.39 | 0.33 |
| 12/20 | 1,679 | 1,679 | 1,620 | 1,620 | -3.57% | 57,300 | 619億1114万 | +1.69% | 30.39 | 0.34 |
| 12/19 | 1,643 | 1,680 | 1,624 | 1,680 | +0.42% | 118,400 | 642億415万 | +5.59% | 31.51 | 0.36 |
| 12/18 | 1,594 | 1,699 | 1,591 | 1,673 | +4.96% | 169,500 | 639億3663万 | +5.35% | 31.38 | 0.35 |
| 12/17 | 1,582 | 1,627 | 1,578 | 1,594 | -0.19% | 58,100 | 609億1751万 | +0.57% | 29.9 | 0.34 |
| 12/16 | 1,602 | 1,624 | 1,563 | 1,597 | +0.82% | 63,800 | 610億3216万 | +0.76% | 29.96 | 0.34 |
| 12/13 | 1,580 | 1,627 | 1,542 | 1,584 | +1.02% | 221,100 | 605億3534万 | 0% | 29.71 | 0.34 |
| 12/12 | 1,617 | 1,647 | 1,550 | 1,568 | -2.91% | 183,800 | 599億2387万 | -1.13% | 29.41 | 0.33 |
| 12/11 | 1,610 | 1,625 | 1,608 | 1,615 | -0.31% | 23,100 | 617億2006万 | +1.64% | 30.29 | 0.34 |
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 10月期 | 1,810 11/7 | 900 10/10 | 114,700 1/29 | - | - | +10.07% 6/4 | -21.73% 10/7 |
| 2009年 10月期 | 995 11/4 | 508 2/24 | 68,900 8/21 | - | - | +18.2% 5/8 | -19.48% 1/14 |
| 2010年 10月期 | 1,285 4/7 | 670 12/10 | 255,800 3/9 | - | - | +21.1% 3/10 | -13.53% 5/20 |
| 2011年 10月期 | 1,569 3/9 | 998 11/1 | 178,200 5/31 | 599億6209万 | 381億4032万 | +11.66% 5/31 | -19.21% 3/15 |
| 2012年 10月期 | 1,587 4/4 | 1,016 11/22 | 230,500 5/31 | 606億4999万 | 388億2822万 | +10.65% 2/16 | -15.45% 5/31 |
| 2013年 10月期 | 2,329 5/21 | 1,118 11/12 | 113,000 7/2 | 890億683万 | 427億2633万 | +20.22% 3/13 | -11.31% 6/13 |
| 2014年 10月期 | 3,255 9/30 | 2,062 11/8 | 220,800 3/20 | 1243億9555万 | 788億295万 | +9.85% 9/30 | -11.48% 10/17 |
| 2015年 10月期 | 4,310 6/8 | 2,891 11/17 | 104,600 6/8 | 1647億1423万 | 1104億8465万 | +11.42% 2/27 | -14.18% 9/7 |
| 2016年 10月期 | 3,890 11/12 | 2,207 7/8 | 287,700 9/16 | 1486億6319万 | 843億4438万 | +14.28% 8/2 | -13.89% 7/7 |
| 2017年 10月期 | 3,160 2/22 | 2,559 11/15 | 74,400 9/4 | 1207億6495万 | 977億9668万 | +10.56% 12/12 | -8.41% 4/13 |
| 2018年 10月期 | 2,935 3/6 2/27 | 2,275 9/18 9/11 | 58,300 12/19 | 1121億6618万 | 869億4312万 | +4.57% 2/28 | -11.46% 9/12 |
| 2019年 10月期 | 2,481 11/21 | 1,573 9/4 | 57,700 10/29 | 948億1577万 | 601億1496万 | +8.5% 2/22 | -25.14% 12/26 |
| 2020年 10月期 | 2,048 12/16 | 1,025 3/23 | 162,900 5/11 | 782億6792万 | 391億7217万 | +12.68% 5/29 | -30.81% 3/23 |
| 2021年 10月期 | 1,966 6/4 | 1,103 11/2 | 669,300 3/19 | 751億3414万 | 421億5308万 | +17.58% 12/16 | -10.65% 12/1 |
| 2022年 10月期 | 1,916 11/9 | 1,011 5/19 | 112,400 10/27 | 732億2331万 | 386億3714万 | +7.16% 7/21 | -18.85% 3/9 |
| 2023年 10月期 | 1,658 10/2 | 1,001 12/26 | 380,200 9/11 | 633億6338万 | 382億5497万 | +25.38% 9/13 | -11.51% 10/24 |
| 2024年 10月期 | 1,801 3/8 | 1,077 8/5 | 453,800 12/11 | 688億2838万 | 411億5944万 | +14.15% 10/16 | -24.19% 8/5 |
| 最新 | 1,557 2025/5/14 | 65,600 | 595億349万 | +11.29% 1,399 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -8%（0.92倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/26 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/26
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 115%（2.15倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/05/14 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
315円（1983/03/15） - 395%（4.95倍）
1,557円（5/14）