株価チャート
株価
5/16
- 前日 (5/15)
- 1,632
- 始値
- 1,625
- 高値
- 1,644
- 安値
- 1,603
- 終値 +0.49%
- 1,640
- 出来高 -16.15%
- 249,700
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,644 - 株価（25日）
移動平均値 - +3.27%
1,588 - 出来高（5日）
移動平均値 - +17.4%
212,700
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,625 | 1,644 | 1,603 | 1,640 | +0.49% | 249,700 | 2230億4000万 | +3.27% | 20.59 | 0.64 |
| 05/15 | 1,640 | 1,653 | 1,620 | 1,632 | -0.73% | 297,800 | 2219億5200万 | +3.1% | 20.49 | 0.64 |
| 05/14 | 1,660 | 1,666 | 1,636 | 1,644 | -0.9% | 179,100 | 2235億8400万 | +4.31% | 20.64 | 0.64 |
| 05/13 | 1,660 | 1,675 | 1,655 | 1,659 | +0.91% | 183,200 | 2256億2400万 | +5.6% | 20.83 | 0.65 |
| 05/12 | 1,630 | 1,644 | 1,627 | 1,644 | +1.29% | 153,700 | 2235億8400万 | +4.78% | 20.64 | 0.64 |
| 05/09 | 1,622 | 1,634 | 1,617 | 1,623 | +0.93% | 110,400 | 2207億2800万 | +3.38% | 20.37 | 0.63 |
| 05/08 | 1,610 | 1,614 | 1,596 | 1,608 | -0.31% | 167,800 | 2186億8800万 | +2.29% | 20.19 | 0.63 |
| 05/07 | 1,617 | 1,622 | 1,603 | 1,613 | -0.25% | 156,200 | 2193億6800万 | +2.41% | 20.25 | 0.63 |
| 05/02 | 1,631 | 1,632 | 1,615 | 1,617 | -0.06% | 152,300 | 2199億1200万 | +2.41% | 20.3 | 0.63 |
| 05/01 | 1,614 | 1,625 | 1,607 | 1,618 | +0.25% | 112,400 | 2200億4800万 | +1.95% | 20.31 | 0.63 |
| 04/30 | 1,631 | 1,631 | 1,612 | 1,614 | -0.74% | 175,300 | 2195億400万 | +1.25% | 20.26 | 0.63 |
| 04/28 | 1,620 | 1,632 | 1,613 | 1,626 | +0.87% | 276,900 | 2211億3600万 | +1.56% | 20.41 | 0.63 |
| 04/25 | 1,588 | 1,613 | 1,583 | 1,612 | +1.26% | 225,700 | 2192億3200万 | +0.31% | 20.24 | 0.63 |
| 04/24 | 1,595 | 1,609 | 1,588 | 1,592 | +0.25% | 179,900 | 2165億1200万 | -1.3% | 19.98 | 0.62 |
| 04/23 | 1,598 | 1,600 | 1,580 | 1,588 | +1.6% | 195,300 | 2159億6800万 | -1.98% | 19.93 | 0.62 |
| 04/22 | 1,567 | 1,571 | 1,557 | 1,563 | +0.45% | 190,500 | 2125億6800万 | -3.99% | 19.62 | 0.61 |
| 04/21 | 1,565 | 1,574 | 1,547 | 1,556 | -0.89% | 150,000 | 2116億1600万 | -4.83% | 19.53 | 0.61 |
| 04/18 | 1,555 | 1,571 | 1,552 | 1,570 | +1.75% | 125,900 | 2135億2000万 | -4.44% | 19.71 | 0.61 |
| 04/17 | 1,530 | 1,546 | 1,530 | 1,543 | +0.06% | 106,000 | 2098億4800万 | -6.48% | 19.37 | 0.6 |
| 04/16 | 1,545 | 1,558 | 1,530 | 1,542 | -0.13% | 151,100 | 2097億1200万 | -7% | 19.36 | 0.6 |
| 04/15 | 1,551 | 1,560 | 1,544 | 1,544 | +1.51% | 154,100 | 2099億8400万 | -7.38% | 19.38 | 0.6 |
| 04/14 | 1,532 | 1,541 | 1,516 | 1,521 | -0.07% | 214,300 | 2068億5600万 | -9.19% | 19.09 | 0.59 |
| 04/11 | 1,503 | 1,526 | 1,476 | 1,522 | -1.36% | 231,000 | 2069億9200万 | -9.62% | 19.11 | 0.59 |
| 04/10 | 1,585 | 1,585 | 1,529 | 1,543 | +5.83% | 220,500 | 2098億4800万 | -8.86% | 19.37 | 0.6 |
| 04/09 | 1,477 | 1,488 | 1,441 | 1,458 | -3.57% | 348,800 | 1982億8800万 | -14.18% | 18.3 | 0.57 |
| 04/08 | 1,487 | 1,544 | 1,485 | 1,512 | +3.77% | 443,000 | 2056億3200万 | -11.53% | 18.98 | 0.59 |
| 04/07 | 1,402 | 1,481 | 1,397 | 1,457 | -4.9% | 501,800 | 1981億5200万 | -15.19% | 18.29 | 0.57 |
| 04/04 | 1,580 | 1,581 | 1,504 | 1,532 | -5.26% | 480,900 | 2083億5200万 | -11.34% | 19.23 | 0.6 |
| 04/03 | 1,612 | 1,638 | 1,601 | 1,617 | -2.82% | 363,500 | 2199億1200万 | -6.91% | 20.3 | 0.63 |
| 04/02 | 1,692 | 1,695 | 1,664 | 1,664 | -0.54% | 242,000 | 2263億400万 | -4.42% | 20.89 | 0.65 |
| 04/01 | 1,699 | 1,699 | 1,673 | 1,673 | -0.42% | 255,700 | 2275億2800万 | -4.02% | 21 | 0.65 |
| 03/31 | 1,698 | 1,700 | 1,670 | 1,680 | -2.38% | 321,400 | 2284億8000万 | -3.72% | 23.22 | 0.65 |
| 03/28 | 1,750 | 1,753 | 1,716 | 1,721 | -4.39% | 377,000 | 2340億5600万 | -1.49% | 23.78 | 0.67 |
| 03/27 | 1,766 | 1,800 | 1,766 | 1,800 | +0.39% | 623,700 | 2448億 | +3.03% | 24.87 | 0.7 |
| 03/26 | 1,795 | 1,800 | 1,784 | 1,793 | +0.06% | 404,700 | 2438億4800万 | +2.75% | 24.78 | 0.7 |
| 03/25 | 1,778 | 1,793 | 1,772 | 1,792 | +1.3% | 338,500 | 2437億1200万 | +2.81% | 24.76 | 0.7 |
| 03/24 | 1,773 | 1,780 | 1,756 | 1,769 | -0.23% | 393,800 | 2405億8400万 | +1.61% | 24.45 | 0.69 |
| 03/21 | 1,769 | 1,791 | 1,768 | 1,773 | -0.11% | 496,600 | 2411億2800万 | +1.9% | 24.5 | 0.69 |
| 03/19 | 1,778 | 1,787 | 1,772 | 1,775 | +0.4% | 316,100 | 2414億 | +2.07% | 24.53 | 0.69 |
| 03/18 | 1,760 | 1,775 | 1,755 | 1,768 | +0.63% | 272,000 | 2404億4800万 | +1.73% | 24.43 | 0.69 |
| 03/17 | 1,746 | 1,760 | 1,746 | 1,757 | +0.69% | 243,600 | 2389億5200万 | +1.09% | 24.28 | 0.68 |
| 03/14 | 1,731 | 1,749 | 1,731 | 1,745 | -0.46% | 310,200 | 2373億2000万 | +0.4% | 24.11 | 0.68 |
| 03/13 | 1,748 | 1,762 | 1,746 | 1,753 | +0.29% | 311,200 | 2384億800万 | +0.92% | 24.22 | 0.68 |
| 03/12 | 1,732 | 1,759 | 1,731 | 1,748 | -0.29% | 247,400 | 2377億2800万 | +0.69% | 24.15 | 0.68 |
| 03/11 | 1,747 | 1,755 | 1,731 | 1,753 | +0.23% | 250,200 | 2384億800万 | +1.04% | 24.22 | 0.68 |
| 03/10 | 1,754 | 1,765 | 1,749 | 1,749 | +0.34% | 233,300 | 2378億6400万 | +0.75% | 24.17 | 0.68 |
| 03/07 | 1,709 | 1,752 | 1,709 | 1,743 | -0.17% | 358,900 | 2370億4800万 | +0.35% | 24.09 | 0.68 |
| 03/06 | 1,732 | 1,758 | 1,720 | 1,746 | +2.22% | 269,200 | 2374億5600万 | +0.52% | 24.13 | 0.68 |
| 03/05 | 1,715 | 1,731 | 1,708 | 1,708 | -0.06% | 325,800 | 2322億8800万 | -1.67% | 23.6 | 0.66 |
| 03/04 | 1,713 | 1,718 | 1,703 | 1,709 | -0.87% | 451,900 | 2324億2400万 | -1.73% | 23.62 | 0.67 |
| 03/03 | 1,733 | 1,736 | 1,724 | 1,724 | +0.23% | 248,400 | 2344億6400万 | -0.92% | 23.82 | 0.67 |
| 02/28 | 1,738 | 1,744 | 1,719 | 1,720 | -1.32% | 319,200 | 2339億2000万 | -1.26% | 23.77 | 0.67 |
| 02/27 | 1,720 | 1,743 | 1,716 | 1,743 | +1.34% | 208,300 | 2370億4800万 | 0% | 24.09 | 0.68 |
| 02/26 | 1,728 | 1,730 | 1,708 | 1,720 | -0.23% | 217,300 | 2339億2000万 | -1.38% | 23.77 | 0.67 |
| 02/25 | 1,713 | 1,731 | 1,707 | 1,724 | +0.23% | 146,700 | 2344億6400万 | -1.15% | 23.82 | 0.67 |
| 02/21 | 1,705 | 1,720 | 1,699 | 1,720 | +0.58% | 225,900 | 2339億2000万 | -1.38% | 23.77 | 0.67 |
| 02/20 | 1,735 | 1,739 | 1,708 | 1,710 | -1.67% | 243,100 | 2325億6000万 | -1.95% | 23.63 | 0.67 |
| 02/19 | 1,745 | 1,754 | 1,733 | 1,739 | -0.23% | 153,800 | 2365億400万 | -0.34% | 24.03 | 0.68 |
| 02/18 | 1,748 | 1,754 | 1,742 | 1,743 | -0.06% | 170,500 | 2370億4800万 | -0.11% | 24.09 | 0.68 |
| 02/17 | 1,748 | 1,754 | 1,740 | 1,744 | -0.23% | 203,100 | 2371億8400万 | -0.06% | 24.1 | 0.68 |
| 02/14 | 1,742 | 1,752 | 1,737 | 1,748 | +0.23% | 164,300 | 2377億2800万 | +0.11% | 24.15 | 0.68 |
| 02/13 | 1,758 | 1,761 | 1,744 | 1,744 | -0.06% | 239,500 | 2371億8400万 | -0.17% | 24.1 | 0.68 |
| 02/12 | 1,755 | 1,760 | 1,730 | 1,745 | -0.11% | 218,600 | 2373億2000万 | -0.23% | 24.11 | 0.68 |
| 02/10 | 1,760 | 1,760 | 1,721 | 1,747 | -1.19% | 308,500 | 2375億9200万 | -0.17% | 24.14 | 0.68 |
| 02/07 | 1,751 | 1,774 | 1,746 | 1,768 | +1.32% | 232,800 | 2404億4800万 | +0.91% | 24.43 | 0.69 |
| 02/06 | 1,738 | 1,750 | 1,733 | 1,745 | +0.4% | 181,200 | 2373億2000万 | -0.51% | 24.11 | 0.68 |
| 02/05 | 1,732 | 1,747 | 1,726 | 1,738 | +0.35% | 191,000 | 2363億6800万 | -0.97% | 24.02 | 0.68 |
| 02/04 | 1,738 | 1,752 | 1,722 | 1,732 | +0.46% | 236,000 | 2355億5200万 | -1.37% | 23.93 | 0.67 |
| 02/03 | 1,765 | 1,768 | 1,720 | 1,724 | -2.16% | 520,700 | 2344億6400万 | -1.88% | 23.82 | 0.67 |
| 01/31 | 1,760 | 1,768 | 1,753 | 1,762 | -0.4% | 208,500 | 2396億3200万 | +0.17% | 24.35 | 0.69 |
| 01/30 | 1,756 | 1,775 | 1,753 | 1,769 | +1.14% | 160,000 | 2405億8400万 | +0.68% | 24.45 | 0.69 |
| 01/29 | 1,766 | 1,766 | 1,748 | 1,749 | -0.11% | 178,900 | 2378億6400万 | -0.34% | 24.17 | 0.68 |
| 01/28 | 1,764 | 1,766 | 1,751 | 1,751 | -0.57% | 142,200 | 2381億3600万 | -0.23% | 24.2 | 0.68 |
| 01/27 | 1,763 | 1,766 | 1,752 | 1,761 | +1.09% | 137,700 | 2394億9600万 | +0.46% | 24.33 | 0.69 |
| 01/24 | 1,750 | 1,756 | 1,740 | 1,742 | -0.63% | 156,300 | 2369億1200万 | -0.46% | 24.07 | 0.68 |
| 01/23 | 1,760 | 1,767 | 1,743 | 1,753 | -0.57% | 203,500 | 2384億800万 | +0.23% | 24.22 | 0.68 |
| 01/22 | 1,754 | 1,768 | 1,753 | 1,763 | +0.63% | 156,500 | 2397億6800万 | +0.92% | 24.36 | 0.69 |
| 01/21 | 1,747 | 1,754 | 1,736 | 1,752 | +1.33% | 211,600 | 2382億7200万 | +0.46% | 24.21 | 0.68 |
| 01/20 | 1,720 | 1,738 | 1,718 | 1,729 | +0.52% | 156,600 | 2351億4400万 | -0.69% | 23.89 | 0.67 |
| 01/17 | 1,718 | 1,725 | 1,710 | 1,720 | -0.29% | 129,200 | 2339億2000万 | -1.15% | 23.77 | 0.67 |
| 01/16 | 1,740 | 1,741 | 1,722 | 1,725 | -0.86% | 163,500 | 2346億 | -0.69% | 23.84 | 0.67 |
| 01/15 | 1,725 | 1,745 | 1,725 | 1,740 | -0.11% | 211,200 | 2366億4000万 | +0.35% | 24.04 | 0.68 |
| 01/14 | 1,740 | 1,747 | 1,727 | 1,742 | 0% | 235,600 | 2369億1200万 | +0.69% | 24.07 | 0.68 |
| 01/10 | 1,745 | 1,749 | 1,736 | 1,742 | -0.63% | 164,300 | 2369億1200万 | +0.87% | 24.07 | 0.68 |
| 01/09 | 1,780 | 1,783 | 1,747 | 1,753 | -1.52% | 195,700 | 2384億800万 | +1.68% | 24.22 | 0.68 |
| 01/08 | 1,782 | 1,792 | 1,775 | 1,780 | -0.11% | 248,500 | 2420億8000万 | +3.49% | 24.6 | 0.69 |
| 01/07 | 1,798 | 1,798 | 1,778 | 1,782 | -0.61% | 265,800 | 2423億5200万 | +3.91% | 24.62 | 0.69 |
| 01/06 | 1,799 | 1,802 | 1,777 | 1,793 | -0.22% | 348,700 | 2438億4800万 | +4.85% | 24.78 | 0.7 |
| 2024 | ||||||||||
| 12/30 | 1,806 | 1,813 | 1,790 | 1,797 | +0.06% | 293,400 | 2443億9200万 | +5.33% | 25.22 | 0.69 |
| 12/27 | 1,807 | 1,808 | 1,784 | 1,796 | +0.5% | 382,100 | 2442億5600万 | +5.52% | 25.21 | 0.69 |
| 12/26 | 1,762 | 1,787 | 1,756 | 1,787 | +1.36% | 401,500 | 2430億3200万 | +5.24% | 25.08 | 0.69 |
| 12/25 | 1,758 | 1,763 | 1,741 | 1,763 | +0.06% | 198,700 | 2397億6800万 | +3.95% | 24.75 | 0.68 |
| 12/24 | 1,759 | 1,772 | 1,750 | 1,762 | +0.51% | 259,000 | 2396億3200万 | +4.08% | 24.73 | 0.68 |
| 12/23 | 1,731 | 1,757 | 1,718 | 1,753 | +1.27% | 361,900 | 2384億800万 | +3.67% | 24.61 | 0.67 |
| 12/20 | 1,727 | 1,736 | 1,719 | 1,731 | +0.76% | 343,700 | 2354億1600万 | +2.49% | 24.3 | 0.67 |
| 12/19 | 1,716 | 1,735 | 1,715 | 1,718 | -1.88% | 318,600 | 2336億4800万 | +1.78% | 24.11 | 0.66 |
| 12/18 | 1,720 | 1,777 | 1,716 | 1,751 | +3.86% | 541,300 | 2381億3600万 | +3.79% | 24.58 | 0.67 |
| 12/17 | 1,703 | 1,705 | 1,686 | 1,686 | -0.59% | 216,200 | 2292億9600万 | +0.06% | 23.67 | 0.65 |
| 12/16 | 1,701 | 1,712 | 1,693 | 1,696 | -0.24% | 152,400 | 2306億5600万 | +0.59% | 23.81 | 0.65 |
| 12/13 | 1,688 | 1,705 | 1,688 | 1,700 | -0.29% | 191,800 | 2312億 | +0.83% | 23.86 | 0.65 |
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 | 1,550 6,200 10/31 6,200 10/22 | 808 3,230 3/17 | 2,192,800 548,200 3/11 | - | - | +28.33% 10/19 | -27.77% 1/22 |
| 2009年 3月期 | 1,043 2,085 6/6 | 208 416 2/3 | 2,067,400 1,033,700 10/9 | - | - | +42.09% 4/10 | -47.13% 10/9 |
| 2010年 3月期 | 1,023 2,045 8/3 | 348 695 4/1 | 2,896,600 1,448,300 2/1 | - | - | +32.69% 8/3 | -20.09% 2/8 |
| 2011年 3月期 | 1,003 2,006 4/30 | 547 1,093 3/15 | 2,339,200 1,169,600 4/30 | 1364億800万 | 743億2400万 | +14.12% 11/11 | -26.6% 3/15 |
| 2012年 3月期 | 834 1,668 3/27 | 495 991 11/25 990 11/11 | 2,119,600 1,059,800 2/1 | 1134億2400万 | 673億2000万 | +13.99% 2/6 | -21.51% 8/22 |
| 2013年 3月期 | 1,347 2,694 3/29 | 573 1,145 10/11 | 3,160,800 1,580,400 1/30 | 1831億9200万 | 778億6000万 | +27.57% 2/6 | -15.43% 10/1 |
| 2014年 3月期 | 2,045 4,090 1/21 | 1,246 2,492 4/2 | 2,344,800 1,172,400 3/20 | 2781億2000万 | 1694億5600万 | +17.88% 5/20 | -12.26% 6/13 |
| 2015年 3月期 | 1,793 3,585 3/11 | 1,104 2,207 10/14 | 2,402,200 1,201,100 10/31 | 2437億8000万 | 1500億7600万 | +18.71% 2/9 | -15.81% 10/14 10/10 |
| 2016年 3月期 | 1,893 3,785 8/7 3,785 8/6 | 1,131 2,261 2/12 | 2,035,800 1,017,900 4/30 | 2573億8000万 | 1537億4800万 | +13.44% 5/10 | -18.27% 2/12 |
| 2017年 3月期 | 1,593 3,185 12/16 | 1,120 2,239 8/3 | 2,288,600 1,144,300 5/2 | 2165億8000万 | 1522億5200万 | +15.68% 5/1 | -10.77% 6/28 |
| 2018年 3月期 | 2,515 5,030 1/12 5,030 1/11 | 1,361 2,721 4/17 | 2,431,200 1,215,600 5/1 | 3420億4000万 | 1850億2800万 | +14.68% 11/6 | -13.55% 2/14 |
| 2019年 3月期 | 2,605 5,210 5/14 | 1,388 2,775 12/25 | 2,107,200 1,053,600 12/19 | 3542億8000万 | 1887億 | +13.36% 5/14 | -14.14% 10/15 |
| 2020年 3月期 | 1,843 3,685 12/13 | 1,055 2,109 3/17 | 1,296,600 648,300 12/20 | 2505億8000万 | 1434億1200万 | +14.18% 9/17 | -21.22% 3/16 |
| 2021年 3月期 | 1,793 3,585 3/18 | 1,159 2,317 4/6 | 864,600 432,300 8/4 | 2437億8000万 | 1575億5600万 | +12.59% 8/13 | -7.92% 7/31 |
| 2022年 3月期 | 1,763 6/30 | 1,307 3/8 | 1,109,100 10/28 | 2397億6800万 | 1777億5200万 | +8.96% 6/4 | -14.42% 3/8 |
| 2023年 3月期 | 1,791 3/9 | 1,228 5/19 | 1,027,700 5/16 | 2435億7600万 | 1670億800万 | +10.76% 5/9 | -7.41% 9/30 |
| 2024年 3月期 | 2,061 3/22 | 1,589 10/4 | 2,421,400 10/30 | 2802億9600万 | 2161億400万 | +9.8% 5/12 | -8.25% 10/4 |
| 2025年 3月期 | 2,035 4/1 | 1,644 12/5 12/4 他2件 | 1,591,500 9/20 | 2767億6000万 | 2235億8400万 | +5.53% 12/27 | -15.19% 4/7 |
| 最新 | 1,640 2025/5/16 | 249,700 | 2230億4000万 | +3.27% 1,588 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 263%（3.63倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/05/16 vs 2024/12/30
- -9%（0.91倍）
- 過去安値
208円（2009/02/03） - 688%（7.88倍）
1,640円（5/16）