株価チャート
株価
5/15
- 前日 (5/14)
- 2,821
- 始値
- 2,800
- 高値
- 2,819
- 安値
- 2,772
- 終値 -0.67%
- 2,802
- 出来高 +2.95%
- 185,200
乖離率
- 株価（5日）
移動平均値 - -0.88%
2,827 - 株価（25日）
移動平均値 - -0.81%
2,825 - 出来高（5日）
移動平均値 - -30.32%
265,780
2024/12/12～2025/05/15
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 | ||||||||||
| 05/15 | 2,800 | 2,819 | 2,772 | 2,802 | -0.67% | 185,200 | 1458億6239万 | -0.81% | 8.56 | 0.74 |
| 05/14 | 2,840 | 2,849 | 2,807 | 2,821 | -1.02% | 179,900 | 1468億5147万 | +0.11% | 8.61 | 0.74 |
| 05/13 | 2,870 | 2,881 | 2,839 | 2,850 | +0.88% | 235,000 | 1483億6111万 | +1.17% | 8.7 | 0.75 |
| 05/12 | 2,828 | 2,855 | 2,778 | 2,825 | -0.49% | 423,800 | 1470億5969万 | +0.18% | 8.63 | 0.74 |
| 05/09 | 2,938 | 2,960 | 2,812 | 2,839 | -3.17% | 305,000 | 1477億8848万 | +0.32% | 8.67 | 0.75 |
| 05/08 | 2,915 | 2,938 | 2,887 | 2,932 | +0.1% | 168,100 | 1526億2974万 | +3.24% | 8.95 | 0.77 |
| 05/07 | 2,930 | 2,938 | 2,911 | 2,929 | -0.37% | 173,600 | 1524億7357万 | +2.88% | 8.94 | 0.77 |
| 05/02 | 2,936 | 2,947 | 2,924 | 2,940 | +0.62% | 160,700 | 1530億4619万 | +2.91% | 8.98 | 0.77 |
| 05/01 | 2,928 | 2,939 | 2,912 | 2,922 | -0.24% | 145,700 | 1521億918万 | +1.85% | 8.92 | 0.77 |
| 04/30 | 2,933 | 2,938 | 2,911 | 2,929 | +0.48% | 160,100 | 1524億7357万 | +1.56% | 8.94 | 0.77 |
| 04/28 | 2,900 | 2,925 | 2,900 | 2,915 | +1.25% | 218,700 | 1517億4478万 | +0.59% | 8.9 | 0.77 |
| 04/25 | 2,841 | 2,879 | 2,835 | 2,879 | +2.02% | 260,200 | 1498億7074万 | -1.17% | 8.79 | 0.76 |
| 04/24 | 2,834 | 2,866 | 2,822 | 2,822 | +0.36% | 152,600 | 1469億352万 | -3.72% | 8.62 | 0.74 |
| 04/23 | 2,827 | 2,834 | 2,805 | 2,812 | +1.26% | 182,700 | 1463億8296万 | -4.68% | 8.59 | 0.74 |
| 04/22 | 2,780 | 2,782 | 2,761 | 2,777 | -0.11% | 110,900 | 1445億6098万 | -6.44% | 8.48 | 0.73 |
| 04/21 | 2,825 | 2,835 | 2,776 | 2,780 | -1.77% | 116,800 | 1447億1715万 | -6.93% | 8.49 | 0.73 |
| 04/18 | 2,795 | 2,835 | 2,779 | 2,830 | +2.98% | 202,300 | 1473億1997万 | -5.82% | 8.64 | 0.74 |
| 04/17 | 2,700 | 2,754 | 2,695 | 2,748 | -0.04% | 209,900 | 1430億5134万 | -9.01% | 8.39 | 0.72 |
| 04/16 | 2,725 | 2,754 | 2,722 | 2,749 | +0.33% | 242,900 | 1431億340万 | -9.48% | 8.39 | 0.72 |
| 04/15 | 2,760 | 2,772 | 2,738 | 2,740 | +0.15% | 307,800 | 1426億3489万 | -10.31% | 8.37 | 0.72 |
| 04/14 | 2,758 | 2,772 | 2,736 | 2,736 | -0.98% | 178,900 | 1424億2666万 | -11.05% | 8.35 | 0.72 |
| 04/11 | 2,725 | 2,768 | 2,675 | 2,763 | -2.37% | 237,400 | 1438億3219万 | -10.78% | 8.44 | 0.73 |
| 04/10 | 2,900 | 2,900 | 2,806 | 2,830 | +6.23% | 242,400 | 1473億1997万 | -9.18% | 8.64 | 0.74 |
| 04/09 | 2,700 | 2,702 | 2,634 | 2,664 | -4.21% | 252,200 | 1386億7859万 | -14.89% | 8.13 | 0.7 |
| 04/08 | 2,677 | 2,823 | 2,677 | 2,781 | +5.82% | 300,100 | 1447億6920万 | -11.71% | 8.49 | 0.73 |
| 04/07 | 2,500 | 2,678 | 2,480 | 2,628 | -6.01% | 417,000 | 1368億456万 | -17.02% | 8.02 | 0.69 |
| 04/04 | 2,891 | 2,891 | 2,725 | 2,796 | -4.93% | 351,700 | 1455億5005万 | -12.3% | 8.54 | 0.73 |
| 04/03 | 2,938 | 2,990 | 2,905 | 2,941 | -4.2% | 271,700 | 1530億9825万 | -8.21% | 8.98 | 0.77 |
| 04/02 | 3,100 | 3,100 | 3,030 | 3,070 | -0.49% | 159,400 | 1598億1354万 | -4.36% | 9.37 | 0.81 |
| 04/01 | 3,110 | 3,130 | 3,050 | 3,085 | -0.64% | 164,200 | 1605億9439万 | -3.92% | 9.42 | 0.81 |
| 03/31 | 3,145 | 3,145 | 3,055 | 3,105 | -2.2% | 277,900 | 1616億3552万 | -3.27% | 9.48 | 0.82 |
| 03/28 | 3,140 | 3,185 | 3,110 | 3,175 | -2.61% | 373,300 | 1652億7948万 | -1.15% | 9.68 | 0.83 |
| 03/27 | 3,255 | 3,275 | 3,225 | 3,260 | -1.06% | 424,400 | 1697億428万 | +1.43% | 9.94 | 0.86 |
| 03/26 | 3,280 | 3,300 | 3,260 | 3,295 | +0.76% | 161,500 | 1715億2626万 | +2.52% | 10.05 | 0.86 |
| 03/25 | 3,320 | 3,320 | 3,270 | 3,270 | -0.3% | 168,400 | 1702億2485万 | +1.74% | 9.97 | 0.86 |
| 03/24 | 3,345 | 3,345 | 3,270 | 3,280 | -1.5% | 201,200 | 1707億4541万 | +2.05% | 10 | 0.86 |
| 03/21 | 3,300 | 3,350 | 3,295 | 3,330 | +0.91% | 208,500 | 1733億4824万 | +3.64% | 10.15 | 0.87 |
| 03/19 | 3,255 | 3,305 | 3,250 | 3,300 | +0.92% | 169,500 | 1717億8654万 | +2.9% | 10.06 | 0.87 |
| 03/18 | 3,265 | 3,290 | 3,255 | 3,270 | +0.46% | 129,400 | 1702億2485万 | +2.32% | 9.97 | 0.86 |
| 03/17 | 3,250 | 3,260 | 3,225 | 3,255 | +0.77% | 120,900 | 1694億4400万 | +2.17% | 9.92 | 0.85 |
| 03/14 | 3,195 | 3,240 | 3,185 | 3,230 | +1.1% | 139,700 | 1681億4259万 | +1.64% | 9.85 | 0.85 |
| 03/13 | 3,185 | 3,215 | 3,185 | 3,195 | +0.31% | 133,800 | 1663億2061万 | +0.76% | 9.74 | 0.84 |
| 03/12 | 3,170 | 3,205 | 3,165 | 3,185 | 0% | 156,200 | 1658億4万 | +0.63% | 9.71 | 0.84 |
| 03/11 | 3,235 | 3,235 | 3,135 | 3,185 | -2.3% | 324,700 | 1658億4万 | +0.82% | 9.71 | 0.84 |
| 03/10 | 3,290 | 3,290 | 3,255 | 3,260 | -0.46% | 190,200 | 1697億428万 | +3.33% | 9.94 | 0.86 |
| 03/07 | 3,210 | 3,275 | 3,185 | 3,275 | +0.92% | 141,800 | 1704億8513万 | +3.97% | 9.98 | 0.86 |
| 03/06 | 3,185 | 3,245 | 3,175 | 3,245 | +2.53% | 170,400 | 1689億2343万 | +3.25% | 9.89 | 0.85 |
| 03/05 | 3,195 | 3,220 | 3,165 | 3,165 | -0.47% | 158,000 | 1647億5891万 | +0.89% | 9.65 | 0.83 |
| 03/04 | 3,175 | 3,190 | 3,145 | 3,180 | -0.63% | 141,700 | 1655億3976万 | +1.47% | 9.7 | 0.83 |
| 03/03 | 3,190 | 3,205 | 3,165 | 3,200 | +1.91% | 164,500 | 1665億8089万 | +2.2% | 9.76 | 0.84 |
| 02/28 | 3,200 | 3,225 | 3,105 | 3,140 | -2.18% | 401,800 | 1634億5750万 | +0.32% | 9.57 | 0.82 |
| 02/27 | 3,110 | 3,215 | 3,105 | 3,210 | +4.05% | 172,400 | 1671億146万 | +2.52% | 9.79 | 0.84 |
| 02/26 | 3,080 | 3,090 | 3,050 | 3,085 | -0.32% | 144,000 | 1605億9439万 | -1.37% | 9.41 | 0.81 |
| 02/25 | 3,070 | 3,105 | 3,060 | 3,095 | +0.98% | 167,700 | 1611億1496万 | -1.12% | 9.44 | 0.81 |
| 02/21 | 3,120 | 3,130 | 3,065 | 3,065 | -3.01% | 317,000 | 1595億5326万 | -2.11% | 9.34 | 0.8 |
| 02/20 | 3,175 | 3,190 | 3,140 | 3,160 | -1.4% | 148,400 | 1644億9863万 | +0.77% | 9.63 | 0.83 |
| 02/19 | 3,260 | 3,270 | 3,195 | 3,205 | -1.69% | 136,900 | 1668億4117万 | +2.1% | 9.77 | 0.84 |
| 02/18 | 3,255 | 3,280 | 3,250 | 3,260 | -1.06% | 91,900 | 1697億428万 | +3.95% | 9.94 | 0.86 |
| 02/17 | 3,290 | 3,325 | 3,280 | 3,295 | +0.76% | 135,100 | 1715億2626万 | +5.17% | 10.05 | 0.86 |
| 02/14 | 3,290 | 3,300 | 3,250 | 3,270 | +0.15% | 142,200 | 1702億2485万 | +4.54% | 9.97 | 0.86 |
| 02/13 | 3,215 | 3,285 | 3,190 | 3,265 | +3% | 256,600 | 1699億6457万 | +4.48% | 9.95 | 0.86 |
| 02/12 | 3,095 | 3,175 | 3,070 | 3,170 | +4.79% | 347,900 | 1650億1920万 | +1.54% | 9.66 | 0.83 |
| 02/10 | 3,020 | 3,040 | 3,005 | 3,025 | +0.17% | 146,200 | 1574億7100万 | -3.14% | 9.22 | 0.79 |
| 02/07 | 3,050 | 3,055 | 3,020 | 3,020 | -1.63% | 198,100 | 1572億1072万 | -3.51% | 9.21 | 0.79 |
| 02/06 | 3,065 | 3,120 | 3,045 | 3,070 | +0.82% | 248,500 | 1598億1354万 | -2.1% | 9.36 | 0.81 |
| 02/05 | 3,050 | 3,145 | 3,035 | 3,045 | 0% | 381,800 | 1585億1213万 | -2.93% | 9.28 | 0.8 |
| 02/04 | 3,040 | 3,085 | 3,040 | 3,045 | +0.5% | 156,700 | 1585億1213万 | -2.93% | 9.28 | 0.8 |
| 02/03 | 3,085 | 3,085 | 3,030 | 3,030 | -2.42% | 268,900 | 1577億3128万 | -3.47% | 9.24 | 0.8 |
| 01/31 | 3,095 | 3,125 | 3,085 | 3,105 | -0.96% | 266,600 | 1616億3552万 | -1.18% | 9.47 | 0.81 |
| 01/30 | 3,130 | 3,145 | 3,110 | 3,135 | +1.29% | 102,600 | 1631億9722万 | -0.29% | 9.56 | 0.82 |
| 01/29 | 3,085 | 3,105 | 3,075 | 3,095 | +0.32% | 151,900 | 1611億1496万 | -1.56% | 9.44 | 0.81 |
| 01/28 | 3,100 | 3,105 | 3,075 | 3,085 | -0.32% | 117,800 | 1605億9439万 | -2% | 9.41 | 0.81 |
| 01/27 | 3,115 | 3,130 | 3,075 | 3,095 | -0.32% | 179,400 | 1611億1496万 | -1.78% | 9.44 | 0.81 |
| 01/24 | 3,175 | 3,175 | 3,105 | 3,105 | -2.05% | 150,800 | 1616億3552万 | -1.52% | 9.47 | 0.81 |
| 01/23 | 3,170 | 3,180 | 3,140 | 3,170 | -0.31% | 111,600 | 1650億1920万 | +0.54% | 9.66 | 0.83 |
| 01/22 | 3,155 | 3,185 | 3,155 | 3,180 | +1.6% | 100,700 | 1655億3976万 | +0.86% | 9.7 | 0.83 |
| 01/21 | 3,155 | 3,185 | 3,100 | 3,130 | 0% | 140,900 | 1629億3693万 | -0.63% | 9.54 | 0.82 |
| 01/20 | 3,160 | 3,165 | 3,125 | 3,130 | +0.16% | 121,500 | 1629億3693万 | -0.6% | 9.54 | 0.82 |
| 01/17 | 3,160 | 3,175 | 3,110 | 3,125 | -2.19% | 135,400 | 1626億7665万 | -0.7% | 9.53 | 0.82 |
| 01/16 | 3,200 | 3,210 | 3,170 | 3,195 | -0.93% | 174,400 | 1663億2061万 | +1.65% | 9.74 | 0.84 |
| 01/15 | 3,180 | 3,235 | 3,170 | 3,225 | +2.87% | 250,300 | 1678億8230万 | +2.77% | 9.83 | 0.85 |
| 01/14 | 3,145 | 3,160 | 3,105 | 3,135 | -1.1% | 167,400 | 1631億9722万 | +0.19% | 9.56 | 0.82 |
| 01/10 | 3,150 | 3,175 | 3,140 | 3,170 | 0% | 105,300 | 1650億1920万 | +1.41% | 9.66 | 0.83 |
| 01/09 | 3,205 | 3,210 | 3,155 | 3,170 | -1.4% | 162,800 | 1650億1920万 | +1.64% | 9.66 | 0.83 |
| 01/08 | 3,180 | 3,230 | 3,180 | 3,215 | +1.1% | 144,200 | 1673億6174万 | +3.34% | 9.8 | 0.84 |
| 01/07 | 3,225 | 3,250 | 3,180 | 3,180 | -0.47% | 208,100 | 1655億3976万 | +2.51% | 9.7 | 0.83 |
| 01/06 | 3,215 | 3,225 | 3,165 | 3,195 | 0% | 211,100 | 1663億2061万 | +3.3% | 9.74 | 0.84 |
| 2024 | ||||||||||
| 12/30 | 3,200 | 3,205 | 3,165 | 3,195 | +0.63% | 151,400 | 1663億2061万 | +3.57% | 9.91 | 0.82 |
| 12/27 | 3,120 | 3,175 | 3,100 | 3,175 | +2.75% | 139,100 | 1652億7948万 | +3.18% | 9.84 | 0.82 |
| 12/26 | 3,075 | 3,095 | 3,050 | 3,090 | +1.15% | 122,400 | 1608億5467万 | +0.62% | 9.58 | 0.79 |
| 12/25 | 3,095 | 3,095 | 3,010 | 3,055 | -0.97% | 169,000 | 1590億3269万 | -0.46% | 9.47 | 0.79 |
| 12/24 | 3,115 | 3,115 | 3,050 | 3,085 | -0.96% | 153,500 | 1605億9439万 | +0.49% | 9.57 | 0.79 |
| 12/23 | 3,175 | 3,185 | 3,095 | 3,115 | -1.27% | 185,100 | 1621億5609万 | +1.47% | 9.66 | 0.8 |
| 12/20 | 3,180 | 3,230 | 3,150 | 3,155 | +0.48% | 278,100 | 1642億3835万 | +2.87% | 9.78 | 0.81 |
| 12/19 | 3,135 | 3,160 | 3,115 | 3,140 | -1.57% | 194,400 | 1634億5750万 | +2.51% | 9.74 | 0.81 |
| 12/18 | 3,180 | 3,240 | 3,170 | 3,190 | +1.11% | 225,500 | 1660億6033万 | +4.28% | 9.89 | 0.82 |
| 12/17 | 3,165 | 3,215 | 3,155 | 3,155 | +0.48% | 187,700 | 1642億3835万 | +3.37% | 9.78 | 0.81 |
| 12/16 | 3,135 | 3,160 | 3,130 | 3,140 | +0.64% | 104,700 | 1634億5750万 | +3.12% | 9.74 | 0.81 |
| 12/13 | 3,100 | 3,130 | 3,095 | 3,120 | -1.11% | 130,200 | 1624億1637万 | +2.83% | 9.67 | 0.8 |
| 12/12 | 3,130 | 3,175 | 3,130 | 3,155 | +1.61% | 191,300 | 1642億3835万 | +4.5% | 9.78 | 0.81 |
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 | 2,790 4/9 | 1,125 3/18 | 1,174,200 8/9 | - | - | +13.85% 4/28 | -23.21% 1/22 |
| 2009年 3月期 | 1,912 7/30 | 705 12/12 | 681,300 11/14 | - | - | +26.43% 4/3 | -38% 10/8 |
| 2010年 3月期 | 1,921 2/3 | 974 4/1 | 540,200 4/6 | - | - | +20.37% 8/3 | -9.64% 11/27 |
| 2011年 3月期 | 2,087 2/17 | 1,479 3/15 | 1,408,400 4/27 | 1098億6809万 | 778億6052万 | +8.8% 5/13 | -16.3% 3/15 |
| 2012年 3月期 | 2,042 4/1 | 1,461 12/19 | 469,200 5/13 | 1074億9910万 | 769億1292万 | +10.34% 2/22 | -14.59% 8/22 |
| 2013年 3月期 | 2,364 3/25 | 1,143 7/25 | 691,400 4/26 | 1244億5048万 | 601億7212万 | +13.33% 11/26 | -15.39% 6/4 |
| 2014年 3月期 | 2,624 5/23 | 1,695 3/27 | 495,900 12/13 | 1381億3793万 | 892億3163万 | +10.44% 7/3 | -12.31% 2/4 |
| 2015年 3月期 | 2,267 1/30 | 1,611 5/21 | 927,400 2/2 | 1193億4401万 | 848億953万 | +12.1% 11/4 | -10.33% 2/3 |
| 2016年 3月期 | 2,910 12/17 | 1,689 9/8 | 1,572,900 11/2 | 1531億9412万 | 889億1576万 | +15.42% 11/4 | -20.79% 2/12 |
| 2017年 3月期 | 2,425 10/6 | 1,574 6/28 | 1,335,200 11/1 | 1276億6177万 | 828億6170万 | +22.31% 8/1 | -18.18% 11/9 |
| 2018年 3月期 | 3,415 2/2 | 2,004 5/1 | 773,900 5/1 | 1797億7936万 | 1054億9863万 | +12.4% 2/1 | -6.98% 3/5 |
| 2019年 3月期 | 3,620 8/2 | 2,254 3/28 | 561,700 10/30 | 1905億7138万 | 1186億5964万 | +10.36% 8/2 | -15.38% 12/25 |
| 2020年 3月期 | 2,562 11/6 | 1,343 3/23 | 507,000 11/6 | 1348億7400万 | 707億93万 | +15.38% 11/7 | -24.9% 3/19 |
| 2021年 3月期 | 2,190 12/3 | 1,353 4/6 | 799,200 2/3 | 1152億9042万 | 712億2737万 | +21.82% 6/8 | -10.68% 7/31 |
| 2022年 3月期 | 1,893 4/5 | 1,238 3/9 | 653,500 9/28 | 996億5514万 | 651億7330万 | +6.59% 1/5 | -11.39% 3/9 |
| 2023年 3月期 | 1,560 3/9 | 1,237 4/13 | 318,300 5/30 | 821億2468万 | 651億2066万 | +9.87% 4/28 | -7.51% 9/30 |
| 2024年 3月期 | 2,312 3/29 | 1,509 4/6 | 942,100 2/5 | 1217億1299万 | 794億3984万 | +15.9% 2/5 | -11.09% 10/4 |
| 2025年 3月期 | 3,350 3/21 | 1,974 8/5 | 727,800 11/5 | 1743億8937万 | 1027億5959万 | +20.51% 11/14 | -17.02% 4/7 |
| 最新 | 2,802 2025/5/15 | 185,200 | 1458億6239万 | -0.81% 2,825 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 118%（2.18倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/05/15 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
705円（2008/12/12） - 297%（3.97倍）
2,802円（5/15）