株価チャート
株価
5/9
- 前日 (5/8)
- 2,073
- 始値
- 2,075
- 高値
- 2,170
- 安値
- 2,009
- 終値 +1.83%
- 2,111
- 出来高 +179.73%
- 62,100
乖離率
- 株価(5日)
移動平均値 - +3.33%
2,043 - 株価(25日)
移動平均値 - +9.38%
1,930 - 出来高(5日)
移動平均値 - +93.46%
32,100
2024/12/06~2025/05/09
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 | ||||||||||
05/09 | 2,075 | 2,170 | 2,009 | 2,111 | +1.83% | 62,100 | 325億5162万 | +9.38% | 8.85 | 0.69 |
05/08 | 2,056 | 2,099 | 1,995 | 2,073 | +0.83% | 22,200 | 319億6566万 | +7.8% | 8.69 | 0.68 |
05/07 | 1,999 | 2,120 | 1,997 | 2,056 | +2.95% | 43,100 | 317億352万 | +7.14% | 8.62 | 0.68 |
05/02 | 1,976 | 2,000 | 1,966 | 1,997 | +1.01% | 24,900 | 307億9374万 | +4.17% | 8.37 | 0.66 |
05/01 | 1,951 | 1,977 | 1,951 | 1,977 | +0.56% | 8,200 | 304億8534万 | +2.97% | 8.29 | 0.65 |
04/30 | 1,970 | 1,970 | 1,952 | 1,966 | -0.15% | 6,100 | 303億1572万 | +2.29% | 8.24 | 0.65 |
04/28 | 1,967 | 1,979 | 1,954 | 1,969 | +0.05% | 15,900 | 303億6198万 | +2.29% | 8.25 | 0.65 |
04/25 | 1,969 | 1,970 | 1,958 | 1,968 | -0.05% | 4,300 | 303億4656万 | +2.13% | 8.25 | 0.65 |
04/24 | 1,956 | 1,970 | 1,956 | 1,969 | +0.72% | 8,700 | 303億6198万 | +1.97% | 8.25 | 0.65 |
04/23 | 1,968 | 1,975 | 1,951 | 1,955 | -0.05% | 15,300 | 301億4610万 | +0.98% | 8.19 | 0.64 |
04/22 | 1,935 | 1,965 | 1,935 | 1,956 | +0.26% | 5,200 | 301億6152万 | +0.72% | 8.2 | 0.64 |
04/21 | 1,940 | 1,967 | 1,940 | 1,951 | -0.15% | 8,200 | 300億8442万 | +0.21% | 8.18 | 0.64 |
04/18 | 1,902 | 1,964 | 1,902 | 1,954 | +2.41% | 23,200 | 301億3068万 | +0.21% | 8.19 | 0.64 |
04/17 | 1,894 | 1,917 | 1,894 | 1,908 | +0.05% | 3,900 | 294億2136万 | -2.15% | 8 | 0.63 |
04/16 | 1,915 | 1,915 | 1,898 | 1,907 | +0.05% | 4,500 | 294億594万 | -2.51% | 7.99 | 0.63 |
04/15 | 1,904 | 1,923 | 1,904 | 1,906 | +0.32% | 8,000 | 293億9052万 | -2.8% | 7.99 | 0.63 |
04/14 | 1,879 | 1,918 | 1,870 | 1,900 | +1.17% | 14,300 | 292億9800万 | -3.36% | 7.96 | 0.62 |
04/11 | 1,850 | 1,884 | 1,810 | 1,878 | +0.27% | 19,400 | 289億5876万 | -4.72% | 7.87 | 0.62 |
04/10 | 1,898 | 1,900 | 1,800 | 1,873 | +5.34% | 19,500 | 288億8166万 | -5.26% | 7.85 | 0.62 |
04/09 | 1,776 | 1,819 | 1,755 | 1,778 | -1.33% | 22,100 | 274億1676万 | -10.34% | 7.45 | 0.58 |
04/08 | 1,753 | 1,847 | 1,752 | 1,802 | +5.2% | 28,100 | 277億8684万 | -9.54% | 7.55 | 0.59 |
04/07 | 1,674 | 1,783 | 1,674 | 1,713 | -5.98% | 40,100 | 264億1446万 | -14.35% | 7.18 | 0.56 |
04/04 | 1,860 | 1,902 | 1,790 | 1,822 | -4.36% | 30,000 | 280億9524万 | -9.08% | 7.64 | 0.6 |
04/03 | 1,877 | 1,947 | 1,877 | 1,905 | -2.06% | 23,600 | 293億7510万 | -4.94% | 7.98 | 0.63 |
04/02 | 1,966 | 1,970 | 1,944 | 1,945 | -0.21% | 17,500 | 299億9190万 | -2.7% | 8.15 | 0.64 |
04/01 | 1,961 | 1,974 | 1,949 | 1,949 | -0.81% | 13,300 | 300億5358万 | -2.11% | 8.17 | 0.64 |
03/31 | 1,965 | 1,998 | 1,952 | 1,965 | -1.75% | 24,800 | 303億30万 | -0.96% | 8.56 | 0.65 |
03/28 | 2,018 | 2,046 | 1,998 | 2,000 | -3.57% | 19,800 | 308億4000万 | +1.11% | 8.7 | 0.66 |
03/27 | 2,046 | 2,074 | 2,033 | 2,074 | +1.27% | 18,800 | 319億8108万 | +5.23% | 9.03 | 0.68 |
03/26 | 2,058 | 2,058 | 1,974 | 2,048 | +0.94% | 25,700 | 315億8016万 | +4.49% | 8.91 | 0.67 |
03/25 | 2,031 | 2,043 | 2,024 | 2,029 | -0.1% | 4,100 | 312億8718万 | +4.05% | 8.83 | 0.67 |
03/24 | 2,060 | 2,071 | 2,026 | 2,031 | -1.41% | 8,600 | 313億1802万 | +4.53% | 8.84 | 0.67 |
03/21 | 2,088 | 2,088 | 2,041 | 2,060 | -1.34% | 16,600 | 317億6520万 | +6.4% | 8.97 | 0.68 |
03/19 | 2,080 | 2,090 | 2,064 | 2,088 | -0.85% | 19,900 | 321億9696万 | +8.35% | 9.09 | 0.69 |
03/18 | 2,073 | 2,120 | 2,073 | 2,106 | +1.49% | 17,500 | 324億7452万 | +9.92% | 9.17 | 0.69 |
03/17 | 2,050 | 2,078 | 2,037 | 2,075 | +2.47% | 27,000 | 319億9650万 | +8.92% | 9.03 | 0.68 |
03/14 | 1,970 | 2,055 | 1,970 | 2,025 | +2.58% | 76,300 | 312億2550万 | +6.75% | 8.81 | 0.67 |
03/13 | 2,044 | 2,048 | 1,974 | 1,974 | -3.38% | 67,000 | 304億3908万 | +4.44% | 8.59 | 0.65 |
03/12 | 2,023 | 2,060 | 2,016 | 2,043 | +0.25% | 16,100 | 315億306万 | +8.38% | 8.89 | 0.67 |
03/11 | 2,031 | 2,043 | 2,012 | 2,038 | -0.1% | 16,100 | 314億2596万 | +8.52% | 8.87 | 0.67 |
03/10 | 2,016 | 2,073 | 2,016 | 2,040 | +0.84% | 14,800 | 314億5680万 | +8.97% | 8.88 | 0.67 |
03/07 | 1,997 | 2,035 | 1,996 | 2,023 | -0.3% | 11,600 | 311億9466万 | +8.3% | 8.8 | 0.66 |
03/06 | 2,009 | 2,029 | 1,988 | 2,029 | +1% | 19,000 | 312億8718万 | +8.91% | 8.83 | 0.67 |
03/05 | 2,018 | 2,021 | 1,990 | 2,009 | -0.25% | 21,600 | 309億7878万 | +8.13% | 8.74 | 0.66 |
03/04 | 1,980 | 2,029 | 1,957 | 2,014 | +0.5% | 30,800 | 310億5588万 | +8.69% | 8.77 | 0.66 |
03/03 | 1,861 | 2,021 | 1,860 | 2,004 | +11.33% | 76,600 | 309億168万 | +8.44% | 8.72 | 0.66 |
02/28 | 1,815 | 1,817 | 1,800 | 1,800 | -0.94% | 7,200 | 277億5600万 | -2.33% | 7.83 | 0.59 |
02/27 | 1,774 | 1,823 | 1,774 | 1,817 | +2.14% | 13,400 | 280億1814万 | -1.57% | 7.91 | 0.6 |
02/26 | 1,780 | 1,789 | 1,763 | 1,779 | +0.96% | 10,700 | 274億3218万 | -3.79% | 7.74 | 0.58 |
02/25 | 1,777 | 1,783 | 1,761 | 1,762 | -0.84% | 20,000 | 271億7004万 | -4.91% | 7.67 | 0.58 |
02/21 | 1,801 | 1,802 | 1,777 | 1,777 | -1.39% | 27,100 | 274億134万 | -4.31% | 7.73 | 0.58 |
02/20 | 1,817 | 1,817 | 1,796 | 1,802 | -1.04% | 16,400 | 277億8684万 | -3.17% | 7.84 | 0.59 |
02/19 | 1,812 | 1,821 | 1,800 | 1,821 | +1.05% | 6,800 | 280億7982万 | -2.36% | 7.93 | 0.6 |
02/18 | 1,822 | 1,822 | 1,791 | 1,802 | -0.44% | 14,200 | 277億8684万 | -3.53% | 7.84 | 0.59 |
02/17 | 1,834 | 1,849 | 1,805 | 1,810 | -1.31% | 16,900 | 279億1020万 | -3.36% | 7.88 | 0.59 |
02/14 | 1,864 | 1,864 | 1,829 | 1,834 | -1.5% | 7,300 | 282億8028万 | -2.24% | 7.98 | 0.6 |
02/13 | 1,850 | 1,868 | 1,845 | 1,862 | +0.65% | 8,200 | 287億1204万 | -1.01% | 8.1 | 0.61 |
02/12 | 1,815 | 1,850 | 1,815 | 1,850 | +2.49% | 15,000 | 285億2700万 | -1.8% | 8.05 | 0.61 |
02/10 | 1,842 | 1,852 | 1,805 | 1,805 | -2.01% | 16,000 | 278億3310万 | -4.4% | 7.86 | 0.59 |
02/07 | 1,863 | 1,874 | 1,835 | 1,842 | -0.49% | 11,200 | 284億364万 | -2.8% | 8.02 | 0.61 |
02/06 | 1,866 | 1,875 | 1,851 | 1,851 | 0% | 6,600 | 285億4242万 | -2.58% | 8.06 | 0.61 |
02/05 | 1,871 | 1,889 | 1,851 | 1,851 | -0.32% | 9,000 | 285億4242万 | -2.78% | 8.06 | 0.61 |
02/04 | 1,880 | 1,889 | 1,857 | 1,857 | -0.27% | 9,200 | 286億3494万 | -2.72% | 8.08 | 0.61 |
02/03 | 1,891 | 1,914 | 1,862 | 1,862 | -2% | 18,600 | 287億1204万 | -2.72% | 8.1 | 0.61 |
01/31 | 1,935 | 1,935 | 1,890 | 1,900 | -2.46% | 11,700 | 292億9800万 | -0.94% | 8.27 | 0.62 |
01/30 | 1,896 | 1,948 | 1,896 | 1,948 | +2.74% | 14,800 | 300億3816万 | +1.41% | 8.48 | 0.64 |
01/29 | 1,912 | 1,912 | 1,886 | 1,896 | -0.21% | 2,400 | 292億3632万 | -1.4% | 8.25 | 0.62 |
01/28 | 1,878 | 1,919 | 1,878 | 1,900 | +0.48% | 8,700 | 292億9800万 | -1.35% | 8.27 | 0.62 |
01/27 | 1,875 | 1,894 | 1,873 | 1,891 | +1.07% | 6,000 | 291億5922万 | -2.02% | 8.23 | 0.62 |
01/24 | 1,893 | 1,894 | 1,871 | 1,871 | -0.64% | 5,300 | 288億5082万 | -3.26% | 8.14 | 0.61 |
01/23 | 1,902 | 1,902 | 1,878 | 1,883 | -0.21% | 8,100 | 290億3586万 | -2.84% | 8.2 | 0.62 |
01/22 | 1,901 | 1,901 | 1,880 | 1,887 | +0.32% | 6,600 | 290億9754万 | -2.88% | 8.21 | 0.62 |
01/21 | 1,890 | 1,894 | 1,870 | 1,881 | +0.59% | 6,800 | 290億502万 | -3.39% | 8.19 | 0.62 |
01/20 | 1,870 | 1,888 | 1,861 | 1,870 | +0.05% | 8,900 | 288億3540万 | -4.15% | 8.14 | 0.61 |
01/17 | 1,877 | 1,881 | 1,862 | 1,869 | -0.8% | 12,500 | 288億1998万 | -4.4% | 8.13 | 0.61 |
01/16 | 1,898 | 1,929 | 1,871 | 1,884 | -0.58% | 16,900 | 290億5128万 | -3.88% | 8.2 | 0.62 |
01/15 | 1,905 | 1,919 | 1,895 | 1,895 | -0.52% | 9,600 | 292億2090万 | -3.46% | 8.25 | 0.62 |
01/14 | 1,910 | 1,921 | 1,901 | 1,905 | -0.26% | 13,000 | 293億7510万 | -3.1% | 8.29 | 0.63 |
01/10 | 1,907 | 1,923 | 1,907 | 1,910 | +0.16% | 2,500 | 294億5220万 | -3.05% | 8.31 | 0.63 |
01/09 | 1,945 | 1,954 | 1,903 | 1,907 | -1.85% | 14,800 | 294億594万 | -3.35% | 8.3 | 0.63 |
01/08 | 1,944 | 1,977 | 1,943 | 1,943 | -0.05% | 3,600 | 299億6106万 | -1.67% | 8.46 | 0.64 |
01/07 | 1,959 | 1,959 | 1,943 | 1,944 | -0.56% | 7,400 | 299億7648万 | -1.67% | 8.46 | 0.64 |
01/06 | 1,955 | 1,970 | 1,950 | 1,955 | -0.31% | 7,000 | 301億4610万 | -1.16% | 8.51 | 0.64 |
2024 | ||||||||||
12/30 | 1,978 | 1,979 | 1,959 | 1,961 | -0.56% | 5,000 | 302億3862万 | -0.96% | 8.54 | 0.67 |
12/27 | 1,965 | 1,972 | 1,951 | 1,972 | +0.36% | 10,400 | 304億824万 | -0.4% | 8.58 | 0.67 |
12/26 | 1,963 | 1,975 | 1,950 | 1,965 | -0.66% | 14,800 | 303億30万 | -0.81% | 8.55 | 0.67 |
12/25 | 1,967 | 1,978 | 1,955 | 1,978 | +0.56% | 8,400 | 305億76万 | -0.2% | 8.61 | 0.67 |
12/24 | 1,979 | 1,979 | 1,954 | 1,967 | -0.05% | 7,200 | 303億3114万 | -0.76% | 8.56 | 0.67 |
12/23 | 1,986 | 1,986 | 1,953 | 1,968 | -0.86% | 19,000 | 303億4656万 | -0.76% | 8.57 | 0.67 |
12/20 | 1,980 | 1,989 | 1,965 | 1,985 | +0.25% | 25,500 | 306億870万 | +0.05% | 8.64 | 0.67 |
12/19 | 1,980 | 1,989 | 1,978 | 1,980 | -0.2% | 4,700 | 305億3160万 | -0.2% | 8.62 | 0.67 |
12/18 | 1,991 | 1,995 | 1,982 | 1,984 | -0.6% | 7,100 | 305億9328万 | 0% | 8.64 | 0.67 |
12/17 | 1,985 | 2,000 | 1,978 | 1,996 | +0.66% | 8,100 | 307億7832万 | +0.6% | 8.69 | 0.68 |
12/16 | 2,001 | 2,001 | 1,981 | 1,983 | -0.2% | 6,800 | 305億7786万 | -0.1% | 8.63 | 0.67 |
12/13 | 1,992 | 2,010 | 1,985 | 1,987 | -0.4% | 11,600 | 306億3954万 | +0.05% | 8.65 | 0.67 |
12/12 | 1,987 | 1,996 | 1,987 | 1,995 | +0.61% | 8,300 | 307億6290万 | +0.35% | 8.68 | 0.68 |
12/11 | 1,994 | 2,004 | 1,980 | 1,983 | -0.55% | 12,300 | 305億7786万 | -0.35% | 8.63 | 0.67 |
12/10 | 1,989 | 2,009 | 1,981 | 1,994 | +0.91% | 5,500 | 307億4748万 | +0.2% | 8.68 | 0.68 |
12/09 | 1,991 | 2,013 | 1,976 | 1,976 | -0.25% | 7,300 | 304億6992万 | -0.7% | 8.6 | 0.67 |
12/06 | 1,968 | 1,993 | 1,965 | 1,981 | +0.66% | 5,400 | 305億4702万 | -0.5% | 8.62 | 0.67 |
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 | 1,217 365 7/18 | 817 245 3/19 | 56,700 189,000 1/9 | - | - | +5.12% 7/19 | -10.39% 1/16 |
2009年 3月期 | 903 271 4/1 | 620 186 10/6 | 26,400 88,000 5/29 | - | - | +13.11% 11/7 | -15.85% 10/6 |
2010年 3月期 | 953 286 3/30 | 767 230 6/1 230 5/13 他3件 | 15,300 51,000 9/7 | - | - | +10.3% 4/13 | -10.77% 11/27 |
2011年 3月期 | 1,077 323 4/13 | 613 184 11/12 | 231,000 770,000 11/12 | 151億1640万 | 86億1120万 | +15.24% 3/30 | -14.76% 8/31 |
2012年 3月期 | 1,083 325 3/27 | 747 224 9/12 | 60,000 200,000 5/9 | 152億1000万 | 104億8320万 | +11.73% 3/19 | -9.52% 6/9 |
2013年 3月期 | 1,077 323 4/23 323 4/20 | 857 257 9/11 | 610,800 2,036,000 3/12 | 151億1640万 | 120億2760万 | +6.74% 7/3 | -9.08% 5/25 |
2014年 3月期 | 1,047 314 5/22 | 827 248 4/2 | 160,800 536,000 5/22 | 146億9520万 | 116億640万 | +12.2% 5/22 | -5.82% 2/4 |
2015年 3月期 | 1,160 348 3/18 | 933 280 4/11 | 107,700 359,000 9/26 | 178億8720万 | 143億9200万 | +6.52% 8/29 | -5.84% 10/17 |
2016年 3月期 | 1,300 390 7/2 | 970 291 2/24 | 37,200 124,000 5/20 | 200億4600万 | 149億5740万 | +6.77% 7/21 | -10.72% 9/8 |
2017年 3月期 | 1,300 3,900 2/1 3,900 1/26 他3件 | 957 287 6/15 287 6/14 | 46,800 156,000 6/14 | 200億4600万 | 147億5180万 | +11.08% 9/27 | -5.38% 4/14 |
2018年 3月期 | 1,647 4,940 1/24 | 1,162 3,485 4/13 | 105,900 35,300 1/31 35,300 10/23 | 253億9160万 | 179億1290万 | +10.89% 11/2 | -9.86% 2/14 |
2019年 3月期 | 1,652 4,955 9/25 | 1,205 3,615 12/26 3,615 12/25 | 50,400 16,800 11/13 | 254億6870万 | 185億8110万 | +12.8% 9/25 | -14.22% 10/26 |
2020年 3月期 | 1,497 4,490 12/23 4,490 12/20 | 1,067 3,200 3/13 | 44,700 14,900 4/1 | 230億7860万 | 164億4800万 | +13.56% 4/9 | -19.78% 3/13 |
2021年 3月期 | 1,550 4,650 8/14 4,650 8/13 | 1,337 4,010 4/6 | 116,400 38,800 9/18 | 239億100万 | 206億1140万 | +4.7% 7/7 | -4.52% 9/24 |
2022年 3月期 | 1,993 2/21 | 1,387 4,160 6/21 4,160 6/16 | 122,000 3/15 | 307億3206万 | 213億8240万 | +17.8% 1/7 | -17.67% 3/8 |
2023年 3月期 | 1,611 5/31 | 1,274 10/17 | 128,600 6/13 | 248億4162万 | 196億4508万 | +7.4% 2/27 | -10.68% 6/20 |
2024年 3月期 | 2,929 2/1 | 1,456 6/26 4/10 他2件 | 383,600 7/3 | 451億6518万 | 224億5152万 | +19.98% 11/7 | -7.93% 2/29 |
2025年 3月期 | 2,438 4/1 | 1,701 8/5 | 94,400 5/10 | 375億9396万 | 262億2942万 | +9.91% 3/18 | -20.24% 8/5 |
最新 | 2,111 2025/5/9 | 62,100 | 325億5162万 | +9.38% 1,930 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 239%(3.39倍)
- 1987/12/28 vs 1986/12/27
- -29%(0.71倍)
- 1988/12/28 vs 1987/12/28
- -6%(0.94倍)
- 1989/12/29 vs 1988/12/28
- 30%(1.3倍)
- 1990/12/28 vs 1989/12/29
- -48%(0.52倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -28%(0.72倍)
- 1993/12/30 vs 1992/12/30
- 16%(1.16倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/29 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/29
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- 22%(1.22倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -22%(0.78倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -17%(0.83倍)
- 2011/12/30 vs 2010/12/30
- 23%(1.23倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 76%(1.76倍)
- 2024/12/30 vs 2023/12/29
- -16%(0.84倍)
- 2025/05/09 vs 2024/12/30
- 8%(1.08倍)
- 過去安値
517円(1983/01/31) - 309%(4.09倍)
2,111円(5/9)