株価チャート
株価
5/20
- 前日 (5/19)
- 3,745
- 始値
- 3,710
- 高値
- 3,720
- 安値
- 3,710
- 終値 -0.67%
- 3,720
- 出来高 -82.35%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.05%
3,718 - 株価(25日)
移動平均値 - +2.23%
3,639 - 出来高(5日)
移動平均値 - -83.15%
1,780
2024/12/16~2025/05/20
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 | ||||||||||
05/20 | 3,710 | 3,720 | 3,710 | 3,720 | -0.67% | 300 | 311億9254万 | +2.23% | 40.51 | 0.98 |
05/19 | 3,750 | 3,765 | 3,710 | 3,745 | +0.67% | 1,700 | 314億217万 | +3.31% | 40.78 | 0.99 |
05/16 | 3,705 | 3,750 | 3,705 | 3,720 | +0.27% | 800 | 311億9254万 | +2.96% | 40.51 | 0.98 |
05/15 | 3,670 | 3,780 | 3,670 | 3,710 | +0.41% | 2,700 | 311億869万 | +3.11% | 40.4 | 0.98 |
05/14 | 3,715 | 3,715 | 3,665 | 3,695 | -1.34% | 3,400 | 309億8291万 | +3.04% | 40.24 | 0.97 |
05/13 | 3,800 | 3,800 | 3,675 | 3,745 | +0.4% | 3,100 | 314億217万 | +4.52% | 40.78 | 0.99 |
05/12 | 3,745 | 3,800 | 3,675 | 3,730 | -0.53% | 2,400 | 312億7639万 | +4.19% | 40.62 | 0.98 |
05/09 | 3,780 | 4,000 | 3,605 | 3,750 | -0.79% | 48,100 | 314億4409万 | +4.75% | 40.83 | 0.99 |
05/08 | 3,815 | 3,840 | 3,750 | 3,780 | -1.05% | 6,800 | 316億9565万 | +5.65% | 41.16 | 1 |
05/07 | 3,780 | 3,870 | 3,780 | 3,820 | +0.13% | 4,000 | 320億3105万 | +6.82% | 41.6 | 1.01 |
05/02 | 3,765 | 3,815 | 3,745 | 3,815 | +0.26% | 5,100 | 319億8912万 | +6.74% | 41.54 | 1.01 |
05/01 | 3,785 | 3,815 | 3,745 | 3,805 | +0.79% | 3,500 | 319億527万 | +6.73% | 41.43 | 1 |
04/30 | 3,705 | 3,880 | 3,655 | 3,775 | +5.89% | 7,400 | 316億5372万 | +6.01% | 41.11 | 1 |
04/28 | 3,565 | 3,640 | 3,565 | 3,565 | 0% | 1,500 | 298億9285万 | +0.2% | 38.82 | 0.94 |
04/25 | 3,525 | 3,570 | 3,520 | 3,565 | +1.13% | 700 | 298億9285万 | +0.08% | 38.82 | 0.94 |
04/24 | 3,525 | 3,530 | 3,525 | 3,525 | +0.14% | 400 | 295億5745万 | -1.21% | 38.38 | 0.93 |
04/23 | 3,615 | 3,615 | 3,520 | 3,520 | -1.12% | 2,000 | 295億1552万 | -1.59% | 38.33 | 0.93 |
04/22 | 3,625 | 3,660 | 3,560 | 3,560 | -2.2% | 5,200 | 298億5093万 | -0.84% | 38.77 | 0.94 |
04/21 | 3,580 | 3,680 | 3,580 | 3,640 | -0.27% | 700 | 305億2173万 | +1.11% | 39.64 | 0.96 |
04/18 | 3,455 | 3,650 | 3,455 | 3,650 | +6.26% | 2,200 | 306億558万 | +1.28% | 39.75 | 0.96 |
04/16 | 3,400 | 3,450 | 3,375 | 3,435 | +0.73% | 3,500 | 288億279万 | -4.74% | 37.4 | 0.91 |
04/15 | 3,425 | 3,465 | 3,410 | 3,410 | -0.58% | 1,900 | 285億9316万 | -5.75% | 37.13 | 0.9 |
04/14 | 3,480 | 3,480 | 3,360 | 3,430 | 0% | 6,700 | 287億6086万 | -5.56% | 37.35 | 0.9 |
04/11 | 3,375 | 3,465 | 3,375 | 3,430 | -0.44% | 5,500 | 287億6086万 | -6.05% | 37.35 | 0.9 |
04/10 | 3,385 | 3,465 | 3,385 | 3,445 | +2.84% | 4,300 | 288億8664万 | -6.03% | 37.51 | 0.91 |
04/09 | 3,450 | 3,455 | 3,335 | 3,350 | -2.9% | 6,300 | 280億9006万 | -8.99% | 36.48 | 0.88 |
04/08 | 3,375 | 3,525 | 3,375 | 3,450 | +3.29% | 8,300 | 289億2857万 | -6.73% | 37.57 | 0.91 |
04/07 | 3,350 | 3,505 | 3,245 | 3,340 | -2.34% | 17,300 | 280億621万 | -9.8% | 36.37 | 0.88 |
04/04 | 3,565 | 3,615 | 3,300 | 3,420 | -5.66% | 23,600 | 286億7701万 | -7.87% | 37.24 | 0.9 |
04/03 | 3,670 | 3,700 | 3,580 | 3,625 | -1.36% | 18,600 | 303億9596万 | -2.32% | 39.47 | 0.96 |
04/02 | 3,640 | 3,720 | 3,640 | 3,675 | -0.94% | 5,200 | 308億1521万 | -0.7% | 40.02 | 0.97 |
04/01 | 3,720 | 3,785 | 3,695 | 3,710 | -0.13% | 7,800 | 311億869万 | +0.51% | 40.4 | 0.98 |
03/31 | 3,790 | 3,790 | 3,655 | 3,715 | -0.13% | 10,100 | 311億5062万 | +0.95% | 40.45 | 0.98 |
03/28 | 3,675 | 3,780 | 3,665 | 3,720 | -1.72% | 10,300 | 311億9254万 | +1.28% | 40.51 | 0.98 |
03/27 | 3,565 | 3,800 | 3,565 | 3,785 | +5.43% | 24,800 | 317億3757万 | +3.13% | 41.22 | 1 |
03/26 | 3,680 | 3,680 | 3,530 | 3,590 | -3.1% | 31,600 | 301億248万 | -2.21% | 39.09 | 0.95 |
03/25 | 3,700 | 3,730 | 3,680 | 3,705 | +0.54% | 1,908,000 | 310億6676万 | +0.52% | 40.34 | 0.98 |
03/24 | 3,735 | 3,735 | 3,645 | 3,685 | +0.55% | 3,400 | 308億9906万 | -0.59% | 40.13 | 0.97 |
03/21 | 3,780 | 3,780 | 3,665 | 3,665 | -1.21% | 7,700 | 307億3136万 | -1.85% | 39.91 | 0.97 |
03/19 | 3,730 | 3,780 | 3,710 | 3,710 | -1.2% | 5,600 | 311億869万 | -1.41% | 40.4 | 0.98 |
03/18 | 3,835 | 3,835 | 3,745 | 3,755 | -2.21% | 5,300 | 314億8602万 | -0.92% | 40.89 | 0.99 |
03/17 | 3,815 | 3,860 | 3,780 | 3,840 | +0.79% | 10,900 | 321億9875万 | +0.76% | 41.81 | 1.01 |
03/14 | 3,715 | 3,870 | 3,715 | 3,810 | +1.87% | 9,400 | 319億4720万 | -0.31% | 41.49 | 1 |
03/13 | 3,700 | 3,740 | 3,700 | 3,740 | +1.08% | 600 | 313億6024万 | -2.4% | 40.73 | 0.99 |
03/12 | 3,755 | 3,755 | 3,685 | 3,700 | -1.46% | 6,100 | 310億2484万 | -3.72% | 40.29 | 0.98 |
03/11 | 3,700 | 3,755 | 3,655 | 3,755 | -0.13% | 2,600 | 314億8602万 | -2.54% | 40.89 | 0.99 |
03/10 | 3,850 | 3,860 | 3,760 | 3,760 | -3.22% | 5,000 | 315億2794万 | -2.46% | 40.94 | 0.99 |
03/07 | 3,800 | 3,895 | 3,800 | 3,885 | +1.83% | 5,600 | 325億7608万 | +0.67% | 42.3 | 1.02 |
03/06 | 3,900 | 3,910 | 3,800 | 3,815 | -0.39% | 6,700 | 319億8912万 | -1.19% | 41.54 | 1.01 |
03/05 | 3,835 | 3,865 | 3,695 | 3,830 | +1.19% | 18,300 | 321億1490万 | -0.91% | 41.71 | 1.01 |
03/04 | 3,550 | 3,790 | 3,550 | 3,785 | +6.17% | 20,800 | 317億3757万 | -2.1% | 41.22 | 1 |
03/03 | 3,620 | 3,650 | 3,520 | 3,565 | +0.42% | 7,100 | 298億9285万 | -7.9% | 38.82 | 0.94 |
02/28 | 3,415 | 3,620 | 3,405 | 3,550 | +4.41% | 14,500 | 297億6708万 | -8.53% | 38.66 | 0.94 |
02/27 | 3,375 | 3,445 | 3,375 | 3,400 | +0.89% | 3,200 | 285億931万 | -12.71% | 37.02 | 0.9 |
02/26 | 3,425 | 3,460 | 3,360 | 3,370 | -1.61% | 5,500 | 282億5776万 | -13.96% | 36.7 | 0.89 |
02/25 | 3,420 | 3,465 | 3,390 | 3,425 | -0.29% | 3,900 | 287億1894万 | -13.16% | 37.3 | 0.9 |
02/21 | 3,600 | 3,600 | 3,430 | 3,435 | -3.24% | 12,100 | 288億279万 | -13.39% | 37.4 | 0.91 |
02/20 | 3,645 | 3,730 | 3,545 | 3,550 | -2.61% | 14,100 | 297億6708万 | -10.98% | 38.66 | 0.94 |
02/19 | 3,810 | 3,810 | 3,610 | 3,645 | -4.33% | 9,700 | 305億6366万 | -9.03% | 39.69 | 0.96 |
02/18 | 4,015 | 4,050 | 3,655 | 3,810 | -3.67% | 30,600 | 319億4720万 | -5.29% | 41.49 | 1 |
02/17 | 4,220 | 4,220 | 3,955 | 3,955 | -6.39% | 3,000 | 331億6304万 | -1.91% | 43.07 | 1.04 |
02/14 | 4,370 | 4,370 | 4,225 | 4,225 | -3.21% | 3,400 | 354億2701万 | +4.63% | 46.01 | 1.11 |
02/13 | 4,385 | 4,385 | 4,320 | 4,365 | -0.46% | 8,000 | 366億93万 | +8.23% | 47.53 | 1.15 |
02/12 | 4,410 | 4,410 | 4,275 | 4,385 | 0% | 7,900 | 367億6863万 | +9% | 47.75 | 1.16 |
02/10 | 4,290 | 4,440 | 4,290 | 4,385 | +2.33% | 7,100 | 367億6863万 | +9.27% | 47.75 | 1.16 |
02/07 | 4,155 | 4,285 | 4,155 | 4,285 | +4.26% | 3,700 | 359億3012万 | +7.07% | 46.66 | 1.13 |
02/06 | 4,060 | 4,110 | 4,055 | 4,110 | +1.23% | 2,400 | 344億6273万 | +3.11% | 44.75 | 1.08 |
02/05 | 4,010 | 4,060 | 3,970 | 4,060 | +1.12% | 7,600 | 340億4347万 | +2.22% | 44.21 | 1.07 |
02/04 | 4,025 | 4,025 | 3,955 | 4,015 | +1.52% | 3,900 | 336億6614万 | +1.36% | 43.72 | 1.06 |
02/03 | 3,820 | 4,075 | 3,820 | 3,955 | +3.81% | 15,300 | 331億6304万 | +0.13% | 43.07 | 1.04 |
01/31 | 3,915 | 4,015 | 3,805 | 3,810 | -1.55% | 22,600 | 319億4720万 | -3.37% | 41.49 | 1 |
01/30 | 3,885 | 4,010 | 3,780 | 3,870 | -1.4% | 77,600 | 324億5030万 | -1.83% | 42.14 | 1.02 |
01/29 | 3,905 | 3,955 | 3,890 | 3,925 | +0.38% | 6,700 | 329億1149万 | -0.41% | 42.74 | 1.03 |
01/28 | 3,870 | 3,945 | 3,865 | 3,910 | +1.03% | 10,700 | 327億8571万 | -0.66% | 42.58 | 1.03 |
01/27 | 3,890 | 3,980 | 3,860 | 3,870 | -0.51% | 7,500 | 324億5030万 | -1.58% | 42.14 | 1.02 |
01/24 | 3,815 | 4,070 | 3,815 | 3,890 | +1.43% | 8,600 | 326億1801万 | -0.97% | 42.36 | 1.03 |
01/23 | 3,890 | 3,940 | 3,780 | 3,835 | -1.16% | 10,700 | 321億5683万 | -2.19% | 41.76 | 1.01 |
01/22 | 3,940 | 4,025 | 3,875 | 3,880 | -1.9% | 8,800 | 325億3416万 | -0.97% | 42.25 | 1.02 |
01/21 | 3,980 | 4,070 | 3,950 | 3,955 | -2.35% | 7,400 | 331億6304万 | +1.07% | 43.07 | 1.04 |
01/20 | 3,915 | 4,110 | 3,915 | 4,050 | +2.02% | 10,200 | 339億5962万 | +3.69% | 44.1 | 1.07 |
01/17 | 3,975 | 4,010 | 3,900 | 3,970 | -0.75% | 13,600 | 332億8881万 | +1.95% | 43.23 | 1.05 |
01/16 | 4,015 | 4,100 | 3,905 | 4,000 | -0.37% | 14,200 | 335億4037万 | +2.99% | 43.56 | 1.05 |
01/15 | 4,050 | 4,080 | 3,975 | 4,015 | -0.86% | 7,200 | 336億6614万 | +3.67% | 43.72 | 1.06 |
01/14 | 4,050 | 4,100 | 3,975 | 4,050 | +0.25% | 9,100 | 339億5962万 | +4.92% | 44.1 | 1.07 |
01/10 | 4,085 | 4,100 | 4,040 | 4,040 | -1.1% | 1,700 | 338億7577万 | +5.04% | 43.99 | 1.07 |
01/09 | 4,105 | 4,105 | 4,080 | 4,085 | -0.49% | 1,200 | 342億5310万 | +6.55% | 44.48 | 1.08 |
01/08 | 4,130 | 4,150 | 4,080 | 4,105 | -0.61% | 5,900 | 344億2080万 | +7.4% | 44.7 | 1.08 |
01/07 | 4,170 | 4,170 | 4,080 | 4,130 | 0% | 6,700 | 346億3043万 | +8.46% | 44.97 | 1.09 |
01/06 | 4,195 | 4,195 | 3,990 | 4,130 | +0.61% | 13,800 | 346億3043万 | +9.03% | 44.97 | 1.09 |
2024 | ||||||||||
12/30 | 3,890 | 4,140 | 3,890 | 4,105 | +5.53% | 8,300 | 344億2080万 | +8.91% | 44.7 | 1.06 |
12/27 | 3,760 | 3,905 | 3,760 | 3,890 | +3.46% | 4,500 | 326億1801万 | +3.68% | 42.36 | 1.01 |
12/26 | 3,760 | 3,820 | 3,750 | 3,760 | -0.27% | 5,300 | 315億2794万 | +0.43% | 40.95 | 0.97 |
12/25 | 3,745 | 3,770 | 3,735 | 3,770 | +0.53% | 2,400 | 316億1180万 | +0.88% | 41.05 | 0.97 |
12/24 | 3,775 | 3,795 | 3,725 | 3,750 | -0.53% | 1,200 | 314億4409万 | +0.56% | 40.84 | 0.97 |
12/23 | 3,805 | 3,830 | 3,760 | 3,770 | -0.92% | 1,400 | 316億1180万 | +1.24% | 41.05 | 0.97 |
12/20 | 3,835 | 3,835 | 3,765 | 3,805 | -0.91% | 700 | 319億527万 | +2.37% | 41.44 | 0.98 |
12/19 | 3,780 | 3,840 | 3,780 | 3,840 | +1.19% | 3,200 | 321億9875万 | +3.28% | 41.82 | 0.99 |
12/18 | 3,810 | 3,810 | 3,795 | 3,795 | -0.39% | 500 | 318億2142万 | +1.74% | 41.33 | 0.98 |
12/17 | 3,765 | 3,810 | 3,755 | 3,810 | +1.2% | 2,200 | 319億4720万 | +1.68% | 41.49 | 0.98 |
12/16 | 3,785 | 3,785 | 3,700 | 3,765 | +1.35% | 6,000 | 315億6987万 | +0.16% | 41 | 0.97 |
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 | 1,870 187 7/4 | 990 99 3/18 99 3/17 | 210,400 2,104,000 7/4 | - | - | +8.11% 5/2 | -28.69% 1/16 |
2009年 3月期 | 1,540 154 6/26 | 730 73 2/23 | 375,600 3,756,000 6/20 | - | - | +20.38% 4/14 | -23.05% 10/10 |
2010年 3月期 | 1,750 175 3/29 | 790 79 4/1 | 2,201,200 22,012,000 7/2 | - | - | +24.18% 7/2 | -12.79% 11/25 |
2011年 3月期 | 1,740 174 4/9 | 780 78 3/15 | 252,800 2,528,000 4/9 | 229億9913万 | 103億995万 | +13.32% 8/9 | -33.6% 3/15 |
2012年 3月期 | 1,580 158 3/9 | 980 98 11/25 98 11/11 他2件 | 284,100 2,841,000 11/30 | 208億8427万 | 129億5353万 | +24.73% 12/8 | -7.99% 9/26 |
2013年 3月期 | 1,900 190 2/8 | 1,040 104 6/7 104 6/5 | 1,063,600 10,636,000 8/9 | 251億1399万 | 137億4660万 | +36.29% 8/13 | -13.96% 6/5 |
2014年 3月期 | 1,800 180 5/15 180 5/14 | 1,270 127 2/4 | 118,600 1,186,000 5/16 | 237億9220万 | 167億8672万 | +10.35% 4/28 | -14.26% 6/7 |
2015年 3月期 | 1,760 176 7/14 | 1,300 130 4/14 130 4/11 | 370,500 3,705,000 7/14 | 232億6349万 | 171億8326万 | +9.72% 7/15 | -9.71% 10/14 |
2016年 3月期 | 1,900 190 6/23 | 1,160 116 2/12 | 1,776,400 17,764,000 6/22 | 222億6399万 | 135億9275万 | +10.84% 6/23 | -17.87% 8/24 |
2017年 3月期 | 1,990 199 3/14 | 1,370 137 4/11 137 4/8 | 298,100 2,981,000 5/24 | 186億7633万 | 160億5351万 | +14.44% 6/1 | -6.2% 4/12 |
2018年 3月期 | 2,530 253 8/10 | 1,770 177 4/13 177 4/12 | 549,900 5,499,000 5/25 | 237億4428万 | 166億1161万 | +14.82% 5/25 | -8.34% 2/13 |
2019年 3月期 | 2,515 5/24 | 1,315 3/28 | 35,600 7/30 | 236億350万 | 110億2639万 | +6.37% 8/9 | -15.93% 3/28 |
2020年 3月期 | 1,440 7/1 | 550 3/17 | 244,000 9/20 | 120億7453万 | 46億1180万 | +15.05% 9/20 | -29.4% 3/16 |
2021年 3月期 | 916 3/31 | 555 4/6 4/3 | 98,100 6/8 | 76億8074万 | 46億5372万 | +16.67% 3/9 | -9.52% 4/27 |
2022年 3月期 | 1,632 10/15 | 723 5/19 | 224,200 9/8 | 136億8447万 | 60億6242万 | +32.1% 8/31 | -12.17% 11/29 |
2023年 3月期 | 1,945 6/9 | 1,333 8/4 | 229,600 11/28 | 163億900万 | 111億7732万 | +13.92% 3/24 | -12.96% 8/3 |
2024年 3月期 | 4,410 3/28 | 1,510 7/18 | 433,800 10/3 | 369億7826万 | 126億6149万 | +34.61% 10/11 | -22.32% 4/22 |
2025年 3月期 | 4,440 2/10 | 2,813 4/22 | 1,908,000 3/25 | 372億2981万 | 235億8726万 | +25.41% 5/17 | -13.96% 2/26 |
最新 | 3,720 2025/5/20 | 300 | 311億9254万 | +2.23% 3,639 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%(0.89倍)
- 1985/12/28 vs 1984/12/28
- -18%(0.82倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/30 vs 1990/12/28
- -12%(0.88倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/30
- 10%(1.1倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/30 vs 1997/12/30
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/30
- 63%(1.63倍)
- 2000/12/29 vs 1999/12/30
- -32%(0.68倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 125%(2.25倍)
- 2004/12/30 vs 2003/12/30
- 31%(1.31倍)
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- 57%(1.57倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- -10%(0.9倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 24%(1.24倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- -50%(0.5倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 100%(2倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- 75%(1.75倍)
- 2024/12/30 vs 2023/12/29
- 39%(1.39倍)
- 2025/05/20 vs 2024/12/30
- -9%(0.91倍)
- 過去安値
550円(2020/03/17) - 576%(6.76倍)
3,720円(5/20)