株価チャート
株価
7/18
- 前日 (7/17)
- 1,595
- 始値
- 1,600
- 高値
- 1,600
- 安値
- 1,588
- 終値 -0.31%
- 1,590
- 出来高 -16.22%
- 175,600
乖離率
- 株価（5日）
移動平均値 - -0.81%
1,603 - 株価（25日）
移動平均値 - -2.15%
1,625 - 出来高（5日）
移動平均値 - -24.4%
232,260
2025/02/25～2025/07/18
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 | ||||||||||
| 07/18 | 1,600 | 1,600 | 1,588 | 1,590 | -0.31% | 175,600 | 1740億5475万 | -2.15% | 12.78 | 1.43 |
| 07/17 | 1,593 | 1,601 | 1,589 | 1,595 | +0.13% | 209,600 | 1746億209万 | -1.85% | 12.82 | 1.43 |
| 07/16 | 1,615 | 1,615 | 1,593 | 1,593 | -1.06% | 194,300 | 1743億8316万 | -1.97% | 12.8 | 1.43 |
| 07/15 | 1,630 | 1,631 | 1,596 | 1,610 | -1.04% | 301,200 | 1762億4412万 | -0.98% | 12.94 | 1.45 |
| 07/14 | 1,624 | 1,630 | 1,617 | 1,627 | -0.12% | 280,600 | 1781億508万 | +0.06% | 13.08 | 1.46 |
| 07/11 | 1,640 | 1,648 | 1,627 | 1,629 | 0% | 289,500 | 1783億2402万 | +0.31% | 13.09 | 1.46 |
| 07/10 | 1,633 | 1,636 | 1,611 | 1,629 | +0.06% | 409,000 | 1783億2402万 | +0.37% | 13.09 | 1.46 |
| 07/09 | 1,620 | 1,630 | 1,619 | 1,628 | +0.99% | 260,400 | 1782億1455万 | +0.43% | 13.09 | 1.46 |
| 07/08 | 1,611 | 1,619 | 1,601 | 1,612 | +0.12% | 277,100 | 1764億6306万 | -0.37% | 12.96 | 1.45 |
| 07/07 | 1,602 | 1,619 | 1,602 | 1,610 | +0.94% | 381,000 | 1762億4412万 | -0.31% | 12.94 | 1.45 |
| 07/04 | 1,598 | 1,603 | 1,588 | 1,595 | +0.31% | 209,700 | 1746億209万 | -1.12% | 12.82 | 1.43 |
| 07/03 | 1,595 | 1,596 | 1,581 | 1,590 | -0.69% | 357,500 | 1740億5475万 | -1.3% | 12.78 | 1.43 |
| 07/02 | 1,606 | 1,611 | 1,593 | 1,601 | -0.37% | 353,400 | 1752億5890万 | -0.56% | 12.87 | 1.44 |
| 07/01 | 1,616 | 1,635 | 1,604 | 1,607 | -1.05% | 448,100 | 1759億1571万 | -0.12% | 12.92 | 1.44 |
| 06/30 | 1,648 | 1,650 | 1,624 | 1,624 | -1.4% | 304,000 | 1777億7668万 | +1.06% | 13.05 | 1.46 |
| 06/27 | 1,636 | 1,652 | 1,633 | 1,647 | +1.42% | 294,100 | 1802億9445万 | +2.62% | 13.24 | 1.48 |
| 06/26 | 1,619 | 1,628 | 1,617 | 1,624 | +0.56% | 163,900 | 1777億7668万 | +1.44% | 13.05 | 1.46 |
| 06/25 | 1,632 | 1,641 | 1,612 | 1,615 | -1.7% | 275,900 | 1767億9146万 | +1% | 12.98 | 1.45 |
| 06/24 | 1,668 | 1,673 | 1,643 | 1,643 | -0.84% | 311,700 | 1798億5658万 | +2.94% | 13.21 | 1.48 |
| 06/23 | 1,668 | 1,668 | 1,643 | 1,657 | -0.78% | 274,500 | 1813億8913万 | +4.02% | 13.32 | 1.49 |
| 06/20 | 1,684 | 1,689 | 1,659 | 1,670 | -1.42% | 528,300 | 1828億1222万 | +5.1% | 13.42 | 1.5 |
| 06/19 | 1,679 | 1,694 | 1,674 | 1,694 | +1.01% | 422,100 | 1854億3946万 | +6.94% | 13.62 | 1.52 |
| 06/18 | 1,650 | 1,678 | 1,650 | 1,677 | +1.64% | 366,700 | 1835億7850万 | +6.27% | 13.48 | 1.51 |
| 06/17 | 1,620 | 1,660 | 1,617 | 1,650 | +2.29% | 381,600 | 1806億2286万 | +4.9% | 13.26 | 1.48 |
| 06/16 | 1,594 | 1,614 | 1,587 | 1,613 | +1.77% | 342,000 | 1765億7252万 | +2.87% | 12.96 | 1.45 |
| 06/13 | 1,605 | 1,609 | 1,585 | 1,585 | -1.25% | 323,100 | 1735億741万 | +0.96% | 12.74 | 1.42 |
| 06/12 | 1,620 | 1,630 | 1,605 | 1,605 | -0.93% | 227,000 | 1756億9678万 | +2.1% | 12.9 | 1.44 |
| 06/11 | 1,600 | 1,624 | 1,591 | 1,620 | +2.14% | 340,500 | 1773億3880万 | +2.99% | 13.02 | 1.46 |
| 06/10 | 1,605 | 1,614 | 1,579 | 1,586 | -0.69% | 366,000 | 1736億1688万 | +0.76% | 12.75 | 1.42 |
| 06/09 | 1,600 | 1,606 | 1,587 | 1,597 | -0.68% | 248,000 | 1748億2103万 | +1.33% | 12.84 | 1.43 |
| 06/06 | 1,563 | 1,621 | 1,561 | 1,608 | +3.28% | 684,600 | 1760億2518万 | +1.9% | 12.92 | 1.44 |
| 06/05 | 1,552 | 1,565 | 1,546 | 1,557 | +0.32% | 274,500 | 1704億4229万 | -1.46% | 12.51 | 1.4 |
| 06/04 | 1,542 | 1,558 | 1,541 | 1,552 | +0.71% | 403,500 | 1698億9495万 | -2.08% | 12.47 | 1.39 |
| 06/03 | 1,547 | 1,551 | 1,539 | 1,541 | -0.96% | 254,900 | 1686億9080万 | -3.02% | 12.39 | 1.38 |
| 06/02 | 1,564 | 1,567 | 1,549 | 1,556 | -0.7% | 370,100 | 1703億3283万 | -2.38% | 12.51 | 1.4 |
| 05/30 | 1,557 | 1,573 | 1,554 | 1,567 | +0.13% | 282,900 | 1715億3698万 | -2.06% | 12.59 | 1.41 |
| 05/29 | 1,555 | 1,576 | 1,554 | 1,565 | -0.32% | 332,900 | 1713億1804万 | -2.55% | 12.58 | 1.41 |
| 05/28 | 1,575 | 1,581 | 1,562 | 1,570 | +0.58% | 314,700 | 1718億6538万 | -2.55% | 12.62 | 1.41 |
| 05/27 | 1,565 | 1,572 | 1,561 | 1,561 | -0.13% | 130,100 | 1708億8017万 | -3.46% | 12.55 | 1.4 |
| 05/26 | 1,566 | 1,571 | 1,556 | 1,563 | +0.19% | 231,600 | 1710億9910万 | -3.7% | 12.56 | 1.4 |
| 05/23 | 1,559 | 1,565 | 1,556 | 1,560 | +0.45% | 312,600 | 1707億7070万 | -4.24% | 12.54 | 1.4 |
| 05/22 | 1,540 | 1,555 | 1,538 | 1,553 | -0.19% | 348,600 | 1700億442万 | -4.96% | 12.48 | 1.39 |
| 05/21 | 1,571 | 1,588 | 1,551 | 1,556 | -1.02% | 320,200 | 1703億3283万 | -5.18% | 12.51 | 1.4 |
| 05/20 | 1,600 | 1,603 | 1,559 | 1,572 | +1.68% | 758,000 | 1720億8432万 | -4.55% | 12.63 | 1.41 |
| 05/19 | 1,539 | 1,554 | 1,531 | 1,546 | -0.39% | 282,200 | 1692億3814万 | -6.36% | 12.43 | 1.39 |
| 05/16 | 1,551 | 1,555 | 1,538 | 1,552 | +0.39% | 179,900 | 1698億9495万 | -6.17% | 12.47 | 1.39 |
| 05/15 | 1,543 | 1,552 | 1,534 | 1,546 | 0% | 272,500 | 1692億3814万 | -6.7% | 12.43 | 1.39 |
| 05/14 | 1,514 | 1,546 | 1,508 | 1,546 | +0.85% | 669,900 | 1692億3814万 | -6.76% | 12.43 | 1.39 |
| 05/13 | 1,577 | 1,578 | 1,533 | 1,533 | -7.48% | 1,604,900 | 1678億1505万 | -7.82% | 12.32 | 1.38 |
| 05/12 | 1,635 | 1,657 | 1,626 | 1,657 | +1.59% | 283,500 | 1813億8913万 | -0.72% | 13.32 | 1.49 |
| 05/09 | 1,640 | 1,648 | 1,631 | 1,631 | -0.43% | 242,400 | 1785億4296万 | -2.39% | 13.11 | 1.46 |
| 05/08 | 1,623 | 1,641 | 1,615 | 1,638 | -0.12% | 199,300 | 1793億923万 | -2.21% | 13.17 | 1.47 |
| 05/07 | 1,633 | 1,651 | 1,631 | 1,640 | +0.24% | 186,300 | 1795億2817万 | -2.26% | 13.18 | 1.47 |
| 05/02 | 1,641 | 1,650 | 1,628 | 1,636 | -0.3% | 191,800 | 1790億9030万 | -2.79% | 13.15 | 1.47 |
| 05/01 | 1,665 | 1,667 | 1,636 | 1,641 | -1.68% | 232,800 | 1796億3764万 | -2.78% | 13.19 | 1.47 |
| 04/30 | 1,667 | 1,675 | 1,648 | 1,669 | -0.12% | 243,200 | 1827億275万 | -1.36% | 13.41 | 1.5 |
| 04/28 | 1,664 | 1,676 | 1,660 | 1,671 | +0.91% | 271,500 | 1829億2169万 | -1.36% | 13.43 | 1.5 |
| 04/25 | 1,651 | 1,667 | 1,647 | 1,656 | -0.78% | 291,500 | 1812億7967万 | -2.3% | 13.31 | 1.49 |
| 04/24 | 1,697 | 1,701 | 1,665 | 1,669 | -2.05% | 297,500 | 1827億275万 | -1.65% | 13.41 | 1.5 |
| 04/23 | 1,729 | 1,730 | 1,701 | 1,704 | -0.76% | 213,100 | 1865億3415万 | +0.29% | 13.7 | 1.53 |
| 04/22 | 1,695 | 1,717 | 1,692 | 1,717 | +1.84% | 189,300 | 1879億5724万 | +1.06% | 13.8 | 1.54 |
| 04/21 | 1,712 | 1,716 | 1,683 | 1,686 | -1.52% | 141,400 | 1845億6372万 | -0.71% | 13.55 | 1.51 |
| 04/18 | 1,707 | 1,712 | 1,696 | 1,712 | 0% | 250,400 | 1874億990万 | +0.82% | 13.76 | 1.54 |
| 04/17 | 1,721 | 1,737 | 1,705 | 1,712 | +0.12% | 121,900 | 1874億990万 | +0.94% | 13.76 | 1.54 |
| 04/16 | 1,715 | 1,725 | 1,695 | 1,710 | +0.23% | 119,600 | 1871億9096万 | +0.83% | 13.74 | 1.54 |
| 04/15 | 1,732 | 1,733 | 1,699 | 1,706 | -0.35% | 160,300 | 1867億5309万 | +0.65% | 13.71 | 1.53 |
| 04/14 | 1,754 | 1,754 | 1,706 | 1,712 | -0.12% | 200,600 | 1874億990万 | +1.12% | 13.76 | 1.54 |
| 04/11 | 1,660 | 1,720 | 1,655 | 1,714 | +2.51% | 346,900 | 1876億2883万 | +1.36% | 13.78 | 1.54 |
| 04/10 | 1,683 | 1,686 | 1,657 | 1,672 | +2.96% | 317,400 | 1830億3116万 | -1.01% | 13.44 | 1.5 |
| 04/09 | 1,605 | 1,636 | 1,587 | 1,624 | +0.56% | 376,800 | 1777億7668万 | -3.68% | 13.05 | 1.46 |
| 04/08 | 1,613 | 1,637 | 1,600 | 1,615 | +2.54% | 394,800 | 1767億9146万 | -4.21% | 12.98 | 1.45 |
| 04/07 | 1,557 | 1,615 | 1,531 | 1,575 | -5.41% | 586,000 | 1724億1273万 | -6.58% | 12.66 | 1.41 |
| 04/04 | 1,685 | 1,714 | 1,651 | 1,665 | -2.35% | 414,100 | 1822億6488万 | -1.3% | 13.38 | 1.5 |
| 04/03 | 1,684 | 1,707 | 1,672 | 1,705 | +1.25% | 401,700 | 1866億4362万 | +1.19% | 13.7 | 1.53 |
| 04/02 | 1,734 | 1,734 | 1,672 | 1,684 | -2.66% | 279,400 | 1843億4478万 | +0.24% | 13.54 | 1.51 |
| 04/01 | 1,732 | 1,740 | 1,713 | 1,730 | +0.52% | 275,500 | 1893億8033万 | +3.16% | 13.9 | 1.55 |
| 03/31 | 1,730 | 1,744 | 1,701 | 1,721 | -2.1% | 464,800 | 1883億9511万 | +2.99% | 9.89 | 1.55 |
| 03/28 | 1,741 | 1,784 | 1,735 | 1,758 | -0.96% | 898,400 | 1924億4544万 | +5.52% | 10.11 | 1.58 |
| 03/27 | 1,740 | 1,777 | 1,726 | 1,775 | +1.95% | 1,230,600 | 1943億641万 | +6.93% | 10.2 | 1.59 |
| 03/26 | 1,700 | 1,768 | 1,700 | 1,741 | +1.28% | 1,008,200 | 1905億8448万 | +5.26% | 10.01 | 1.56 |
| 03/25 | 1,700 | 1,733 | 1,696 | 1,719 | +1.54% | 621,000 | 1881億7617万 | +4.31% | 9.88 | 1.54 |
| 03/24 | 1,702 | 1,712 | 1,688 | 1,693 | -0.41% | 554,200 | 1853億3000万 | +2.98% | 9.73 | 1.52 |
| 03/21 | 1,702 | 1,725 | 1,700 | 1,700 | -1.28% | 532,300 | 1860億9628万 | +3.47% | 9.77 | 1.53 |
| 03/19 | 1,704 | 1,730 | 1,703 | 1,722 | +0.94% | 309,700 | 1885億458万 | +4.62% | 9.9 | 1.55 |
| 03/18 | 1,705 | 1,718 | 1,701 | 1,706 | +1.01% | 313,900 | 1867億5309万 | +3.52% | 9.81 | 1.53 |
| 03/17 | 1,680 | 1,700 | 1,680 | 1,689 | +0.24% | 423,600 | 1848億9212万 | +2.3% | 9.71 | 1.52 |
| 03/14 | 1,672 | 1,694 | 1,672 | 1,685 | +0.42% | 370,200 | 1844億5425万 | +1.81% | 9.69 | 1.51 |
| 03/13 | 1,701 | 1,701 | 1,674 | 1,678 | -1.12% | 457,700 | 1836億8797万 | +1.21% | 9.65 | 1.51 |
| 03/12 | 1,684 | 1,708 | 1,671 | 1,697 | +0.89% | 350,000 | 1857億6787万 | +2.17% | 9.75 | 1.52 |
| 03/11 | 1,660 | 1,697 | 1,651 | 1,682 | +0.66% | 430,600 | 1841億2584万 | +1.08% | 9.67 | 1.51 |
| 03/10 | 1,656 | 1,682 | 1,656 | 1,671 | +1.27% | 422,000 | 1829億2169万 | +0.06% | 9.6 | 1.5 |
| 03/07 | 1,640 | 1,652 | 1,621 | 1,650 | -0.42% | 280,400 | 1806億2286万 | -1.61% | 9.48 | 1.48 |
| 03/06 | 1,626 | 1,658 | 1,623 | 1,657 | +2.28% | 318,000 | 1813億8913万 | -1.6% | 9.52 | 1.49 |
| 03/05 | 1,617 | 1,626 | 1,607 | 1,620 | +0.75% | 266,100 | 1773億3880万 | -4.2% | 9.31 | 1.46 |
| 03/04 | 1,628 | 1,635 | 1,606 | 1,608 | -0.74% | 257,600 | 1760億2518万 | -5.36% | 9.24 | 1.44 |
| 03/03 | 1,603 | 1,624 | 1,603 | 1,620 | +1.5% | 267,100 | 1773億3880万 | -5.04% | 9.31 | 1.46 |
| 02/28 | 1,615 | 1,624 | 1,594 | 1,596 | -1.3% | 389,000 | 1747億1156万 | -6.72% | 9.17 | 1.43 |
| 02/27 | 1,592 | 1,621 | 1,592 | 1,617 | +1.57% | 292,300 | 1770億1040万 | -5.88% | 9.29 | 1.45 |
| 02/26 | 1,580 | 1,594 | 1,574 | 1,592 | +0.19% | 288,900 | 1742億7369万 | -7.66% | 9.15 | 1.43 |
| 02/25 | 1,584 | 1,594 | 1,579 | 1,589 | +0.51% | 224,700 | 1739億4528万 | -8.15% | 9.13 | 1.43 |
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 | 699 1,397 10/29 | 426 851 1/22 | 632,200 316,100 9/19 | - | - | +9.5% 4/10 | -25.64% 1/22 |
| 2009年 3月期 | 585 1,170 5/16 | 365 730 10/10 | 549,600 274,800 5/16 | - | - | +14.54% 12/8 | -23.97% 10/10 |
| 2010年 3月期 | 649 1,298 9/14 | 383 765 4/14 | 788,800 394,400 3/26 | - | - | +16.24% 7/1 | -13.22% 10/6 |
| 2011年 3月期 | 824 1,647 1/4 | 538 1,075 5/27 | 535,800 267,900 3/17 | 1098億647万 | 716億7089万 | +9.49% 6/22 | -19.37% 3/15 |
| 2012年 3月期 | 843 1,686 3/9 | 640 1,280 8/9 1,280 8/5 | 948,800 474,400 3/27 | 1124億662万 | 853億3836万 | +9.14% 8/31 | -6.66% 5/7 |
| 2013年 3月期 | 1,349 2,697 3/13 | 726 1,451 5/18 | 844,000 422,000 9/25 | 1798億1059万 | 967億3903万 | +13.34% 4/23 | -8.1% 5/18 |
| 2014年 3月期 | 1,608 3,215 3/28 | 1,186 2,371 6/7 | 671,000 335,500 7/12 | 1920億1587万 | 1580億7598万 | +9.28% 5/9 | -10.17% 5/16 |
| 2015年 3月期 | 1,930 3,860 3/3 | 1,382 2,763 5/21 | 682,800 341,400 9/25 | 2239億7650万 | 1608億7567万 | +11.58% 2/16 | -6.25% 10/17 |
| 2016年 3月期 | 2,590 5,180 2/1 | 1,870 3,740 4/1 | 5,837,400 2,918,700 1/28 | 2985億4515万 | 2170億1350万 | +11.64% 1/4 | -9.36% 8/25 |
| 2017年 3月期 | 2,428 4,855 4/1 | 1,930 3,860 9/16 | 2,726,600 1,363,300 9/16 | 2798億1404万 | 2224億6801万 | +9.09% 7/25 | -10.48% 8/22 |
| 2018年 3月期 | 3,035 6,070 1/17 | 2,198 4,395 4/6 | 618,000 309,000 11/7 | 3474億1159万 | 2524億2330万 | +11.12% 5/16 | -9.35% 2/13 |
| 2019年 3月期 | 2,970 5,940 5/9 | 2,418 4,835 8/14 | 830,400 415,200 9/25 | 3399億7114万 | 2767億2735万 | +6.45% 9/26 | -9.24% 5/17 |
| 2020年 3月期 | 2,990 5,980 4/1 | 1,330 2,660 3/19 | 920,800 460,400 3/10 | 3422億6051万 | 1522億4297万 | +14.45% 5/8 | -34.29% 3/19 |
| 2021年 3月期 | 2,290 4,580 3/11 | 1,246 2,491 4/6 | 1,422,600 711,300 4/6 | 2621億3263万 | 1425億7039万 | +20.42% 5/11 | -14.45% 6/29 |
| 2022年 3月期 | 2,298 4,595 4/12 | 1,545 3,090 1/27 | 2,639,400 1,319,700 4/28 | 2629億9114万 | 1691億2867万 | +9.89% 2/17 | -15.41% 12/2 |
| 2023年 3月期 | 2,255 4,510 3/29 | 1,620 3,240 4/13 | 747,000 373,500 9/28 | 4937億248万 | 1773億3880万 | +9.79% 5/30 | -6.4% 11/15 |
| 2024年 3月期 | 2,889 9/5 | 1,854 2/15 | 916,000 3/27 | 3162億5420万 | 2029億5441万 | +7.59% 7/27 | -12.88% 10/4 |
| 最新 | 1,590 2025/7/18 | 175,600 | 1740億5475万 | -2.15% 1,625 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/07/18 vs 2024/12/30
- -14%（0.86倍）
- 過去安値
119円（1998/10/22） - 1238%（13.38倍）
1,590円（7/18）