株価チャート
株価
5/23
- 前日 (5/22)
- 1,653
- 始値
- 1,665
- 高値
- 1,677
- 安値
- 1,662
- 終値 +1.03%
- 1,670
- 出来高 +8.33%
- 107,900
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,663 - 株価（25日）
移動平均値 - +2.2%
1,634 - 出来高（5日）
移動平均値 - -17.75%
131,180
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 | 1,665 | 1,677 | 1,662 | 1,670 | +1.03% | 107,900 | 540億6296万 | +2.2% | 9.49 | 0.53 |
| 05/22 | 1,650 | 1,669 | 1,640 | 1,653 | -1.14% | 99,600 | 535億1262万 | +1.41% | 9.4 | 0.52 |
| 05/21 | 1,673 | 1,680 | 1,661 | 1,672 | +0.48% | 131,200 | 541億2771万 | +2.89% | 9.5 | 0.53 |
| 05/20 | 1,673 | 1,700 | 1,663 | 1,664 | +0.36% | 165,500 | 538億6872万 | +2.84% | 9.46 | 0.53 |
| 05/19 | 1,658 | 1,677 | 1,648 | 1,658 | -1.01% | 151,700 | 536億7449万 | +2.73% | 9.42 | 0.53 |
| 05/16 | 1,675 | 1,679 | 1,658 | 1,675 | 0% | 145,200 | 542億2483万 | +4.36% | 9.52 | 0.53 |
| 05/15 | 1,660 | 1,688 | 1,653 | 1,675 | -0.18% | 233,400 | 542億2483万 | +4.62% | 9.52 | 0.53 |
| 05/14 | 1,721 | 1,733 | 1,663 | 1,678 | -0.94% | 390,300 | 543億2195万 | +5.07% | 9.54 | 0.53 |
| 05/13 | 1,707 | 1,730 | 1,682 | 1,694 | +0.3% | 162,300 | 548億3991万 | +5.94% | 9.63 | 0.54 |
| 05/12 | 1,661 | 1,692 | 1,654 | 1,689 | +1.75% | 202,400 | 546億7805万 | +5.17% | 9.6 | 0.54 |
| 05/09 | 1,660 | 1,667 | 1,649 | 1,660 | +0.85% | 296,500 | 537億3923万 | +2.79% | 9.43 | 0.53 |
| 05/08 | 1,639 | 1,646 | 1,624 | 1,646 | +0.43% | 81,500 | 532億8601万 | +1.23% | 9.36 | 0.52 |
| 05/07 | 1,651 | 1,658 | 1,639 | 1,639 | -0.79% | 91,900 | 530億5940万 | +0.12% | 9.32 | 0.52 |
| 05/02 | 1,642 | 1,660 | 1,636 | 1,652 | +1.29% | 106,400 | 534億8025万 | -0.06% | 9.39 | 0.52 |
| 05/01 | 1,643 | 1,647 | 1,628 | 1,631 | -0.73% | 88,700 | 528億41万 | -2.28% | 9.27 | 0.52 |
| 04/30 | 1,632 | 1,655 | 1,622 | 1,643 | +0.06% | 122,400 | 531億8889万 | -2.55% | 9.34 | 0.52 |
| 04/28 | 1,636 | 1,651 | 1,621 | 1,642 | +0.74% | 124,600 | 679億3452万 | -3.53% | 9.33 | 0.52 |
| 04/25 | 1,610 | 1,635 | 1,607 | 1,630 | +1.56% | 141,900 | 674億3804万 | -5.07% | 9.26 | 0.52 |
| 04/24 | 1,611 | 1,631 | 1,605 | 1,605 | +0.88% | 117,600 | 664億371万 | -7.49% | 9.12 | 0.51 |
| 04/23 | 1,570 | 1,603 | 1,564 | 1,591 | +2.91% | 184,100 | 658億2449万 | -9.24% | 9.04 | 0.5 |
| 04/22 | 1,539 | 1,549 | 1,533 | 1,546 | +0.52% | 107,400 | 639億6271万 | -12.7% | 8.79 | 0.49 |
| 04/21 | 1,583 | 1,583 | 1,532 | 1,538 | -2.84% | 149,800 | 636億3172万 | -14.08% | 8.74 | 0.49 |
| 04/18 | 1,571 | 1,590 | 1,571 | 1,583 | +1.41% | 109,100 | 654億9351万 | -12.49% | 9 | 0.5 |
| 04/17 | 1,574 | 1,574 | 1,553 | 1,561 | +0.26% | 144,200 | 645億8330万 | -14.56% | 8.87 | 0.49 |
| 04/16 | 1,561 | 1,574 | 1,548 | 1,557 | -0.13% | 169,800 | 644億1781万 | -15.61% | 8.85 | 0.49 |
| 04/15 | 1,535 | 1,571 | 1,531 | 1,559 | +1.1% | 174,600 | 645億56万 | -16.36% | 8.86 | 0.49 |
| 04/14 | 1,520 | 1,557 | 1,520 | 1,542 | +3.49% | 191,600 | 637億9721万 | -18.11% | 8.76 | 0.49 |
| 04/11 | 1,460 | 1,495 | 1,426 | 1,490 | -4.61% | 502,400 | 616億4582万 | -21.7% | 8.47 | 0.47 |
| 04/10 | 1,529 | 1,570 | 1,492 | 1,562 | +8.55% | 456,700 | 646億2467万 | -18.9% | 8.88 | 0.5 |
| 04/09 | 1,538 | 1,538 | 1,426 | 1,439 | -8.69% | 532,300 | 595億3579万 | -25.94% | 8.18 | 0.46 |
| 04/08 | 1,610 | 1,639 | 1,558 | 1,576 | -0.44% | 490,700 | 652億390万 | -19.76% | 8.96 | 0.5 |
| 04/07 | 1,600 | 1,630 | 1,549 | 1,583 | -8.18% | 167,800 | 654億9351万 | -20.01% | 9 | 0.5 |
| 04/04 | 1,800 | 1,805 | 1,701 | 1,724 | -7.21% | 156,600 | 713億2711万 | -13.54% | 9.8 | 0.55 |
| 04/03 | 1,857 | 1,869 | 1,845 | 1,858 | -3.73% | 127,500 | 768億7109万 | -7.19% | 10.56 | 0.59 |
| 04/02 | 1,933 | 1,945 | 1,908 | 1,930 | +0.63% | 96,300 | 798億4995万 | -3.74% | 10.97 | 0.61 |
| 04/01 | 1,939 | 1,950 | 1,918 | 1,918 | -1.03% | 69,000 | 793億5347万 | -4.39% | 10.9 | 0.61 |
| 03/31 | 1,995 | 1,995 | 1,934 | 1,938 | -4.25% | 117,100 | 801億8093万 | -3.39% | 11.02 | 0.86 |
| 03/28 | 2,044 | 2,050 | 2,013 | 2,024 | -1.6% | 85,100 | 837億3902万 | +0.9% | 11.5 | 0.9 |
| 03/27 | 2,041 | 2,057 | 2,035 | 2,057 | +0.39% | 120,600 | 851億433万 | +2.7% | 11.69 | 0.91 |
| 03/26 | 2,040 | 2,064 | 2,026 | 2,049 | +0.54% | 106,800 | 847億7334万 | +2.66% | 11.65 | 0.91 |
| 03/25 | 2,037 | 2,048 | 2,021 | 2,038 | +0.49% | 91,700 | 843億1824万 | +2.46% | 11.58 | 0.9 |
| 03/24 | 2,091 | 2,091 | 2,028 | 2,028 | -3.01% | 64,200 | 839億451万 | +2.17% | 11.53 | 0.9 |
| 03/21 | 2,040 | 2,109 | 2,031 | 2,091 | +1.75% | 231,700 | 865億1101万 | +5.45% | 11.88 | 0.93 |
| 03/19 | 2,035 | 2,073 | 2,035 | 2,055 | +1.33% | 91,600 | 850億2158万 | +3.95% | 11.68 | 0.91 |
| 03/18 | 2,039 | 2,049 | 2,025 | 2,028 | +0.55% | 124,900 | 839億451万 | +2.79% | 11.53 | 0.9 |
| 03/17 | 2,030 | 2,035 | 2,006 | 2,017 | -0.1% | 94,700 | 834億4940万 | +2.33% | 11.46 | 0.9 |
| 03/14 | 2,020 | 2,026 | 1,986 | 2,019 | -0.05% | 109,400 | 835億3215万 | +2.54% | 11.48 | 0.9 |
| 03/13 | 2,015 | 2,037 | 2,015 | 2,020 | 0% | 106,300 | 835億7352万 | +2.75% | 11.48 | 0.9 |
| 03/12 | 2,020 | 2,029 | 1,998 | 2,020 | -0.15% | 148,600 | 835億7352万 | +2.9% | 11.48 | 0.9 |
| 03/11 | 2,000 | 2,027 | 1,977 | 2,023 | -0.74% | 131,100 | 836億9764万 | +3.27% | 11.5 | 0.9 |
| 03/10 | 2,036 | 2,069 | 2,009 | 2,038 | -0.05% | 122,900 | 843億1824万 | +4.19% | 11.58 | 0.9 |
| 03/07 | 2,051 | 2,083 | 2,037 | 2,039 | -2.07% | 238,800 | 843億5961万 | +4.4% | 11.59 | 0.9 |
| 03/06 | 2,000 | 2,142 | 1,998 | 2,082 | +5.15% | 420,100 | 861億3865万 | +6.82% | 11.83 | 0.92 |
| 03/05 | 1,965 | 2,001 | 1,955 | 1,980 | +0.92% | 147,800 | 819億1860万 | +1.8% | 11.25 | 0.88 |
| 03/04 | 1,967 | 1,974 | 1,932 | 1,962 | +0.51% | 141,200 | 811億7389万 | +0.98% | 11.15 | 0.87 |
| 03/03 | 1,952 | 1,971 | 1,947 | 1,952 | +0.21% | 99,900 | 807億6016万 | +0.57% | 11.09 | 0.87 |
| 02/28 | 1,931 | 1,972 | 1,913 | 1,948 | +0.05% | 272,900 | 805億9467万 | +0.41% | 11.07 | 0.86 |
| 02/27 | 1,908 | 1,949 | 1,908 | 1,947 | +0.93% | 64,700 | 805億5329万 | +0.36% | 11.07 | 0.86 |
| 02/26 | 1,933 | 1,940 | 1,906 | 1,929 | -0.46% | 89,500 | 798億858万 | -0.57% | 10.96 | 0.86 |
| 02/25 | 1,888 | 1,952 | 1,888 | 1,938 | +1.1% | 116,900 | 801億8093万 | -0.05% | 11.02 | 0.86 |
| 02/21 | 1,941 | 1,955 | 1,897 | 1,917 | -1.94% | 179,600 | 793億1210万 | -1.03% | 10.9 | 0.85 |
| 02/20 | 1,936 | 1,968 | 1,928 | 1,955 | +0.88% | 184,400 | 808億8428万 | +0.98% | 11.11 | 0.87 |
| 02/19 | 1,877 | 1,948 | 1,877 | 1,938 | +3.25% | 140,300 | 801億8093万 | +0.26% | 11.02 | 0.86 |
| 02/18 | 1,896 | 1,918 | 1,876 | 1,877 | -1% | 53,500 | 776億5718万 | -2.75% | 10.67 | 0.83 |
| 02/17 | 1,937 | 1,939 | 1,896 | 1,896 | -2.12% | 58,100 | 784億4327万 | -1.81% | 10.78 | 0.84 |
| 02/14 | 1,965 | 1,965 | 1,919 | 1,937 | -0.92% | 127,600 | 801億3956万 | +0.31% | 11.01 | 0.86 |
| 02/13 | 1,930 | 1,959 | 1,890 | 1,955 | +0.31% | 185,300 | 808億8428万 | +1.3% | 11.11 | 0.87 |
| 02/12 | 1,996 | 1,996 | 1,933 | 1,949 | -1.12% | 87,300 | 806億3604万 | +1.14% | 11.08 | 0.86 |
| 02/10 | 1,968 | 1,988 | 1,954 | 1,971 | +0.31% | 140,900 | 815億4625万 | +2.44% | 11.2 | 0.87 |
| 02/07 | 1,978 | 1,997 | 1,954 | 1,965 | -0.05% | 89,100 | 812億9801万 | +2.29% | 11.17 | 0.87 |
| 02/06 | 1,953 | 1,966 | 1,940 | 1,966 | +1.29% | 63,600 | 813億3938万 | +2.56% | 11.17 | 0.87 |
| 02/05 | 1,957 | 1,958 | 1,930 | 1,941 | +0.05% | 64,900 | 803億505万 | +1.46% | 11.03 | 0.86 |
| 02/04 | 1,959 | 1,962 | 1,923 | 1,940 | +0.78% | 80,100 | 802億6368万 | +1.57% | 11.03 | 0.86 |
| 02/03 | 1,925 | 1,942 | 1,913 | 1,925 | -1.69% | 81,500 | 796億4309万 | +0.94% | 10.94 | 0.85 |
| 01/31 | 1,935 | 1,967 | 1,935 | 1,958 | +0.1% | 41,300 | 810億840万 | +2.78% | 11.13 | 0.87 |
| 01/30 | 1,953 | 1,959 | 1,939 | 1,956 | +0.41% | 64,700 | 809億2565万 | +2.89% | 11.12 | 0.87 |
| 01/29 | 1,968 | 1,973 | 1,944 | 1,948 | -0.76% | 52,500 | 805億9467万 | +2.63% | 11.07 | 0.86 |
| 01/28 | 1,934 | 1,963 | 1,924 | 1,963 | +1.5% | 68,900 | 812億1526万 | +3.53% | 11.16 | 0.87 |
| 01/27 | 1,948 | 1,948 | 1,925 | 1,934 | +0.99% | 58,600 | 800億1544万 | +2.22% | 10.99 | 0.86 |
| 01/24 | 1,942 | 1,945 | 1,910 | 1,915 | -1.44% | 88,300 | 792億2936万 | +1.38% | 10.88 | 0.85 |
| 01/23 | 1,950 | 1,959 | 1,941 | 1,943 | -0.31% | 55,500 | 803億8780万 | +2.86% | 11.04 | 0.86 |
| 01/22 | 1,940 | 1,956 | 1,924 | 1,949 | +1.35% | 58,600 | 806億3604万 | +3.29% | 11.08 | 0.86 |
| 01/21 | 1,920 | 1,932 | 1,914 | 1,923 | +0.26% | 68,900 | 795億6034万 | +2.07% | 10.93 | 0.85 |
| 01/20 | 1,898 | 1,923 | 1,898 | 1,918 | +1.05% | 44,200 | 793億5347万 | +1.91% | 10.9 | 0.85 |
| 01/17 | 1,879 | 1,901 | 1,876 | 1,898 | +1.01% | 57,100 | 785億2601万 | +0.96% | 10.79 | 0.84 |
| 01/16 | 1,894 | 1,899 | 1,870 | 1,879 | -0.21% | 89,400 | 777億3993万 | +0.05% | 10.68 | 0.83 |
| 01/15 | 1,871 | 1,894 | 1,871 | 1,883 | +0.64% | 88,200 | 779億542万 | +0.37% | 10.7 | 0.84 |
| 01/14 | 1,893 | 1,893 | 1,852 | 1,871 | -1.27% | 81,800 | 774億894万 | -0.11% | 10.63 | 0.83 |
| 01/10 | 1,874 | 1,900 | 1,872 | 1,895 | +0.21% | 66,500 | 784億189万 | +1.23% | 10.77 | 0.84 |
| 01/09 | 1,914 | 1,925 | 1,891 | 1,891 | -1.15% | 94,900 | 782億3640万 | +1.18% | 10.75 | 0.84 |
| 01/08 | 1,874 | 1,923 | 1,874 | 1,913 | +2.08% | 100,200 | 791億4661万 | +2.52% | 10.87 | 0.85 |
| 01/07 | 1,887 | 1,890 | 1,860 | 1,874 | -0.43% | 90,600 | 775億3306万 | +0.59% | 10.65 | 0.83 |
| 01/06 | 1,888 | 1,898 | 1,872 | 1,882 | -0.32% | 129,500 | 778億6404万 | +1.18% | 10.7 | 0.84 |
| 2024 | ||||||||||
| 12/30 | 1,875 | 1,899 | 1,872 | 1,888 | +1.12% | 96,100 | 781億1228万 | +1.67% | 33.52 | 0.84 |
| 12/27 | 1,841 | 1,884 | 1,835 | 1,867 | -0.27% | 127,600 | 772億4345万 | +0.7% | 33.14 | 0.83 |
| 12/26 | 1,868 | 1,873 | 1,859 | 1,872 | -0.05% | 90,800 | 774億5031万 | +0.97% | 33.23 | 0.83 |
| 12/25 | 1,885 | 1,885 | 1,857 | 1,873 | +0.38% | 42,900 | 774億9169万 | +1.02% | 33.25 | 0.83 |
| 12/24 | 1,867 | 1,869 | 1,856 | 1,866 | -0.27% | 46,100 | 772億208万 | +0.7% | 33.12 | 0.83 |
| 12/23 | 1,861 | 1,879 | 1,850 | 1,871 | +0.81% | 65,400 | 774億894万 | +0.97% | 33.21 | 0.83 |
| 12/20 | 1,889 | 1,899 | 1,856 | 1,856 | -1.75% | 149,000 | 767億8835万 | +0.22% | 32.95 | 0.83 |
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 | |
| 2009年 2月期 | 2,175 6/6 | 773 10/8 | 4,242,400 4/11 | - | - | +21.39% 4/28 | -32.53% 10/8 |
| 2010年 2月期 | 1,020 4/6 | 595 12/1 | 1,295,200 1/12 | - | - | +28.57% 1/12 | -15.36% 10/5 |
| 2011年 2月期 | 1,182 4/30 | 702 8/27 | 1,443,400 4/15 | 603億2128万 | 358億2533万 | +13.17% 4/5 | -21.75% 3/15 |
| 2012年 2月期 | 958 7/1 | 657 11/24 | 1,033,300 9/13 | 488億8983万 | 335億2883万 | +8.55% 2/23 | -13.02% 8/22 |
| 2013年 2月期 | 988 2/25 | 647 10/12 10/11 | 654,900 4/12 | 504億2083万 | 330億1850万 | +8.9% 12/19 | -12.2% 10/10 |
| 2014年 2月期 | 1,422 1/16 | 857 4/2 | 1,244,200 10/22 | 668億8125万 | 437億3548万 | +16.26% 4/30 4/25 | -13.43% 2/4 |
| 2015年 2月期 | 1,885 11/4 | 1,115 3/4 | 1,101,600 1/9 | 886億5764万 | 524億4205万 | +12.27% 10/8 | -12.97% 1/16 |
| 2016年 2月期 | 2,238 6/16 | 1,125 2/12 | 1,290,900 4/14 | 1052億6037万 | 529億1238万 | +13.21% 4/27 | -15.09% 2/12 |
| 2017年 2月期 | 1,770 1/26 | 1,023 7/6 | 1,722,300 4/13 | 832億4882万 | 481億1499万 | +15.16% 4/14 | -11.09% 6/27 |
| 2018年 2月期 | 2,480 1/22 | 1,332 12/26 | 2,950,400 1/11 | 1166億4242万 | 616億2848万 | +22.38% 1/11 | -17.56% 10/29 |
| 2019年 12月期 | 1,893 4/18 | 1,258 8/6 | 965,100 5/14 | 866億4683万 | 575億8147万 | +11.8% 9/13 | -19.43% 5/14 |
| 2020年 12月期 | 1,720 12/14 | 945 3/13 | 994,000 2/14 | 775億5709万 | 426億1131万 | +13.81% 5/11 | -20.69% 3/13 |
| 2021年 12月期 | 1,893 6/8 | 1,416 12/1 | 967,400 8/11 | 853億5789万 | 624億3332万 | +8.37% 6/3 | -11.47% 8/20 |
| 2022年 12月期 | 1,858 9/12 | 1,318 3/9 | 877,500 5/12 | 789億21万 | 572億8704万 | +12.36% 6/7 | -8.99% 3/8 |
| 2023年 12月期 | 1,936 9/20 | 1,560 1/6 | 427,200 5/12 | 811億5989万 | 662億4560万 | +6.42% 3/8 | -5.57% 11/10 |
| 2024年 12月期 | 2,179 7/17 | 1,635 2/16 | 603,700 5/15 | 901億5184万 | 676億4491万 | +10.36% 5/15 | -20.37% 8/5 |
| 最新 | 1,670 2025/5/23 | 107,900 | 540億6296万 | +2.2% 1,634 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/27
- 4%（1.04倍）
- 1993/12/28 vs 1992/12/30
- -28%（0.72倍）
- 1994/12/22 vs 1993/12/28
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/22
- 28%（1.28倍）
- 1996/12/27 vs 1995/12/29
- -43%（0.57倍）
- 1997/12/24 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/29 vs 1997/12/24
- 57%（1.57倍）
- 1999/12/30 vs 1998/12/29
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 127%（2.27倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/05/23 vs 2024/12/30
- -12%（0.88倍）
- 過去安値
320円（1998/01/13） - 422%（5.22倍）
1,670円（5/23）