株価チャート
株価
5/16
- 前日 (5/15)
- 2,940
- 始値
- 2,951
- 高値
- 3,104
- 安値
- 2,950
- 終値 +3.61%
- 3,046
- 出来高 +2.79%
- 1,360,100
乖離率
- 株価（5日）
移動平均値 - +0.99%
3,016 - 株価（25日）
移動平均値 - +0.69%
3,025 - 出来高（5日）
移動平均値 - -17.09%
1,640,540
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 | 2,951 | 3,104 | 2,950 | 3,046 | +3.61% | 1,360,100 | 2851億5631万 | +0.69% | 19.51 | 2.57 |
| 05/15 | 2,921 | 2,944 | 2,869 | 2,940 | +0.24% | 1,323,200 | 2752億3295万 | -2.78% | 18.83 | 2.48 |
| 05/14 | 2,977 | 3,018 | 2,913 | 2,933 | -5.69% | 2,650,700 | 2745億7763万 | -2.82% | 18.78 | 2.47 |
| 05/13 | 3,110 | 3,131 | 3,043 | 3,110 | +1.93% | 1,391,100 | 2911億4778万 | +2.81% | 19.92 | 2.62 |
| 05/12 | 3,064 | 3,075 | 3,003 | 3,051 | +1.43% | 1,477,600 | 2856億2439万 | +0.63% | 19.54 | 2.57 |
| 05/09 | 3,030 | 3,032 | 2,991 | 3,008 | -0.76% | 1,032,000 | 2815億9888万 | -1.28% | 19.26 | 2.54 |
| 05/08 | 3,043 | 3,057 | 3,002 | 3,031 | +0.33% | 501,800 | 2837億5206万 | -1.08% | 19.41 | 2.55 |
| 05/07 | 3,079 | 3,079 | 3,018 | 3,021 | -1.98% | 816,400 | 2828億1589万 | -1.98% | 19.35 | 2.55 |
| 05/02 | 3,135 | 3,140 | 3,062 | 3,082 | -2.07% | 699,300 | 2885億2651万 | -0.71% | 19.74 | 2.6 |
| 05/01 | 3,110 | 3,147 | 3,090 | 3,147 | +0.35% | 547,600 | 2946億1159万 | +0.7% | 20.15 | 2.65 |
| 04/30 | 3,083 | 3,137 | 3,078 | 3,136 | +1.72% | 591,700 | 2935億8181万 | -0.25% | 20.08 | 2.64 |
| 04/28 | 3,089 | 3,114 | 3,075 | 3,083 | +0.46% | 503,200 | 2886億2013万 | -2.53% | 19.74 | 2.6 |
| 04/25 | 3,050 | 3,091 | 3,026 | 3,069 | +1.02% | 457,600 | 2873億949万 | -3.58% | 19.65 | 2.59 |
| 04/24 | 3,040 | 3,069 | 3,010 | 3,038 | +0.76% | 518,600 | 2844億738万 | -5.15% | 19.45 | 2.56 |
| 04/23 | 3,050 | 3,060 | 2,991 | 3,015 | +0.23% | 621,600 | 2822億5419万 | -6.48% | 19.31 | 2.54 |
| 04/22 | 2,986 | 3,009 | 2,951 | 3,008 | +0.1% | 751,600 | 2815億9888万 | -7.19% | 19.26 | 2.54 |
| 04/21 | 3,073 | 3,106 | 3,005 | 3,005 | -3.62% | 668,900 | 2813億1803万 | -7.79% | 19.24 | 2.53 |
| 04/18 | 3,000 | 3,134 | 2,996 | 3,118 | +4.32% | 938,400 | 2918億9671万 | -4.76% | 19.97 | 2.63 |
| 04/17 | 2,927 | 2,996 | 2,912 | 2,989 | +2.54% | 626,000 | 2798億2016万 | -8.96% | 19.14 | 2.52 |
| 04/16 | 2,976 | 2,987 | 2,902 | 2,915 | -2.12% | 724,000 | 2728億9253万 | -11.67% | 18.67 | 2.46 |
| 04/15 | 3,016 | 3,036 | 2,971 | 2,978 | -1.36% | 629,100 | 2787億9038万 | -10.3% | 19.07 | 2.51 |
| 04/14 | 3,045 | 3,078 | 3,019 | 3,019 | 0% | 541,300 | 2826億2866万 | -9.56% | 19.33 | 2.54 |
| 04/11 | 2,990 | 3,030 | 2,927 | 3,019 | -0.43% | 875,600 | 2826億2866万 | -10.01% | 19.33 | 2.54 |
| 04/10 | 3,061 | 3,065 | 2,989 | 3,032 | +7.1% | 1,029,100 | 2838億4568万 | -10.3% | 19.42 | 2.56 |
| 04/09 | 2,900 | 2,909 | 2,751 | 2,831 | -6.26% | 1,417,000 | 2650億2873万 | -16.81% | 18.13 | 2.39 |
| 04/08 | 2,939 | 3,041 | 2,934 | 3,020 | +7.9% | 934,000 | 2827億2228万 | -12.08% | 19.34 | 2.55 |
| 04/07 | 2,663 | 2,872 | 2,663 | 2,799 | -9.8% | 1,567,300 | 2620億3300万 | -19.15% | 17.92 | 2.36 |
| 04/04 | 3,200 | 3,231 | 3,036 | 3,103 | -5.8% | 1,442,700 | 2904億9246万 | -11.22% | 19.87 | 2.62 |
| 04/03 | 3,268 | 3,298 | 3,216 | 3,294 | -3.32% | 1,090,600 | 3083億7324万 | -6.45% | 21.09 | 2.78 |
| 04/02 | 3,449 | 3,449 | 3,364 | 3,407 | -1.25% | 780,600 | 3189億5192万 | -3.81% | 21.82 | 2.87 |
| 04/01 | 3,504 | 3,547 | 3,437 | 3,450 | -0.46% | 819,300 | 3229億7744万 | -3.01% | 22.09 | 2.91 |
| 03/31 | 3,542 | 3,571 | 3,455 | 3,466 | -3.21% | 1,066,000 | 3244億7530万 | -2.97% | 19 | 2.92 |
| 03/28 | 3,590 | 3,595 | 3,514 | 3,581 | -0.31% | 967,500 | 3352億4122万 | -0.17% | 19.64 | 3.02 |
| 03/27 | 3,594 | 3,614 | 3,541 | 3,592 | -0.83% | 1,532,400 | 3362億7100万 | -0.28% | 19.7 | 3.03 |
| 03/26 | 3,665 | 3,665 | 3,597 | 3,622 | +0.25% | 1,380,400 | 3390億7950万 | -0.03% | 19.86 | 3.05 |
| 03/25 | 3,599 | 3,623 | 3,570 | 3,613 | +0.89% | 1,033,300 | 3382億3695万 | -0.71% | 19.81 | 3.05 |
| 03/24 | 3,580 | 3,618 | 3,525 | 3,581 | +0.36% | 1,624,500 | 3352億4122万 | -2.08% | 19.64 | 3.02 |
| 03/21 | 3,564 | 3,616 | 3,493 | 3,568 | +0.11% | 2,594,500 | 3340億2420万 | -3.25% | 19.56 | 3.01 |
| 03/19 | 3,454 | 3,599 | 3,451 | 3,564 | +3.21% | 1,593,700 | 3336億4974万 | -4.86% | 19.54 | 3 |
| 03/18 | 3,495 | 3,499 | 3,431 | 3,453 | -0.09% | 962,700 | 3232億5829万 | -9.18% | 18.93 | 2.91 |
| 03/17 | 3,378 | 3,490 | 3,366 | 3,456 | +2.52% | 1,291,800 | 3235億3914万 | -10.61% | 18.95 | 2.91 |
| 03/14 | 3,346 | 3,391 | 3,327 | 3,371 | +0.48% | 927,100 | 3155億8172万 | -14.27% | 18.48 | 2.84 |
| 03/13 | 3,430 | 3,437 | 3,355 | 3,355 | -1.7% | 1,018,200 | 3140億8386万 | -15.94% | 18.4 | 2.83 |
| 03/12 | 3,425 | 3,465 | 3,410 | 3,413 | +0.23% | 870,400 | 3195億1362万 | -15.62% | 18.71 | 2.88 |
| 03/11 | 3,349 | 3,411 | 3,304 | 3,405 | -0.9% | 1,362,000 | 3187億6469万 | -16.89% | 18.67 | 2.87 |
| 03/10 | 3,519 | 3,527 | 3,425 | 3,436 | -0.55% | 1,130,200 | 3216億6680万 | -17.26% | 18.84 | 2.9 |
| 03/07 | 3,600 | 3,606 | 3,455 | 3,455 | -4.74% | 1,429,700 | 3234億4552万 | -17.84% | 18.94 | 2.91 |
| 03/06 | 3,667 | 3,685 | 3,602 | 3,627 | +0.61% | 754,300 | 3395億4758万 | -14.62% | 19.89 | 3.06 |
| 03/05 | 3,660 | 3,682 | 3,578 | 3,605 | -0.91% | 986,400 | 3374億8802万 | -15.75% | 19.77 | 3.04 |
| 03/04 | 3,697 | 3,716 | 3,596 | 3,638 | -1.54% | 943,800 | 3405億7737万 | -15.53% | 19.95 | 3.07 |
| 03/03 | 3,650 | 3,695 | 3,631 | 3,695 | +1.85% | 1,093,000 | 3459億1352万 | -14.67% | 20.26 | 3.11 |
| 02/28 | 3,706 | 3,729 | 3,614 | 3,628 | -3.46% | 1,653,900 | 3396億4120万 | -16.6% | 19.89 | 3.06 |
| 02/27 | 3,860 | 3,869 | 3,715 | 3,758 | -1.67% | 1,507,000 | 3518億1137万 | -14.02% | 20.61 | 3.17 |
| 02/26 | 3,793 | 3,853 | 3,760 | 3,822 | +1.27% | 1,536,600 | 3578億283万 | -12.9% | 20.96 | 3.22 |
| 02/25 | 3,776 | 3,819 | 3,740 | 3,774 | -1.41% | 1,215,200 | 3533億923万 | -14.27% | 20.69 | 3.18 |
| 02/21 | 3,840 | 3,893 | 3,787 | 3,828 | +0.1% | 2,035,200 | 3583億6453万 | -13.35% | 20.99 | 3.23 |
| 02/20 | 3,916 | 3,945 | 3,767 | 3,824 | -3.51% | 2,744,900 | 3579億9006万 | -13.82% | 20.97 | 3.22 |
| 02/19 | 4,107 | 4,110 | 3,885 | 3,963 | -3.69% | 3,612,500 | 3710億278万 | -11.1% | 21.73 | 3.34 |
| 02/18 | 4,118 | 4,130 | 4,012 | 4,115 | +2.11% | 2,335,100 | 3852億3251万 | -8.02% | 22.56 | 3.47 |
| 02/17 | 4,082 | 4,184 | 4,001 | 4,030 | -1.03% | 3,494,700 | 3772億7509万 | -10.1% | 22.1 | 3.4 |
| 02/14 | 4,370 | 4,415 | 4,051 | 4,072 | -6.26% | 4,450,300 | 3812億699万 | -9.45% | 22.33 | 3.43 |
| 02/13 | 4,300 | 4,482 | 4,251 | 4,344 | -13.6% | 5,430,300 | 4066億7072万 | -3.7% | 23.82 | 3.66 |
| 02/12 | 4,931 | 5,064 | 4,842 | 5,028 | +1.25% | 1,035,800 | 4707億451万 | +11.39% | 27.57 | 4.24 |
| 02/10 | 4,999 | 5,025 | 4,940 | 4,966 | -1.72% | 721,000 | 4649億28万 | +10.45% | 27.23 | 4.19 |
| 02/07 | 5,098 | 5,119 | 4,992 | 5,053 | -0.69% | 666,100 | 4730億4493万 | +12.82% | 27.71 | 4.26 |
| 02/06 | 4,900 | 5,100 | 4,881 | 5,088 | +4.69% | 1,045,400 | 4763億2151万 | +14.13% | 27.9 | 4.29 |
| 02/05 | 4,691 | 4,908 | 4,691 | 4,860 | +3.62% | 842,500 | 4549億7691万 | +9.66% | 26.65 | 4.1 |
| 02/04 | 4,757 | 4,794 | 4,685 | 4,690 | -0.72% | 462,200 | 4390億6208万 | +6.23% | 25.72 | 3.95 |
| 02/03 | 4,762 | 4,820 | 4,712 | 4,724 | -1.67% | 806,000 | 4422億4505万 | +7.12% | 25.9 | 3.98 |
| 01/31 | 4,745 | 4,875 | 4,709 | 4,804 | +1.33% | 1,094,000 | 4497億3438万 | +9.11% | 26.34 | 4.05 |
| 01/30 | 4,520 | 4,820 | 4,483 | 4,741 | +4.77% | 1,678,800 | 4438億3653万 | +7.87% | 26 | 4 |
| 01/29 | 4,451 | 4,540 | 4,421 | 4,525 | +2.58% | 638,400 | 4236億1534万 | +3.08% | 24.81 | 3.81 |
| 01/28 | 4,279 | 4,498 | 4,260 | 4,411 | +2.89% | 838,500 | 4129億4304万 | +0.43% | 24.19 | 3.72 |
| 01/27 | 4,237 | 4,318 | 4,217 | 4,287 | +1.88% | 528,900 | 4013億3457万 | -2.59% | 23.51 | 3.61 |
| 01/24 | 4,226 | 4,263 | 4,195 | 4,208 | +0.31% | 397,500 | 3939億3886万 | -4.58% | 23.07 | 3.55 |
| 01/23 | 4,159 | 4,218 | 4,143 | 4,195 | +0.58% | 451,500 | 3927億2184万 | -5.13% | 23 | 3.54 |
| 01/22 | 4,183 | 4,211 | 4,129 | 4,171 | -0.07% | 512,000 | 3904億7504万 | -5.85% | 22.87 | 3.52 |
| 01/21 | 4,200 | 4,205 | 4,132 | 4,174 | +0.12% | 340,600 | 3907億5589万 | -5.91% | 22.89 | 3.52 |
| 01/20 | 4,200 | 4,225 | 4,168 | 4,169 | -0.31% | 502,400 | 3902億8781万 | -6.17% | 22.86 | 3.51 |
| 01/17 | 4,275 | 4,286 | 4,137 | 4,182 | -2.63% | 730,000 | 3915億483万 | -6.06% | 22.93 | 3.52 |
| 01/16 | 4,400 | 4,409 | 4,295 | 4,295 | -1.38% | 504,700 | 4020億8351万 | -3.7% | 23.55 | 3.62 |
| 01/15 | 4,356 | 4,363 | 4,279 | 4,355 | 0% | 571,000 | 4077億51万 | -2.46% | 23.88 | 3.67 |
| 01/14 | 4,328 | 4,369 | 4,236 | 4,355 | +0.3% | 634,500 | 4077億51万 | -2.51% | 23.88 | 3.67 |
| 01/10 | 4,377 | 4,408 | 4,316 | 4,342 | -0.8% | 550,400 | 4064億8349万 | -2.8% | 23.81 | 3.66 |
| 01/09 | 4,462 | 4,477 | 4,376 | 4,377 | -1.08% | 461,300 | 4097億6007万 | -1.9% | 24 | 3.69 |
| 01/08 | 4,405 | 4,428 | 4,317 | 4,425 | -0.23% | 853,100 | 4142億5367万 | -0.72% | 24.26 | 3.73 |
| 01/07 | 4,566 | 4,625 | 4,421 | 4,435 | -2.83% | 798,600 | 4151億8984万 | -0.36% | 24.32 | 3.74 |
| 01/06 | 4,553 | 4,670 | 4,553 | 4,564 | +0.53% | 725,400 | 4272億6639万 | +2.84% | 25.03 | 3.85 |
| 2024 | ||||||||||
| 12/30 | 4,560 | 4,585 | 4,506 | 4,540 | +0.11% | 458,400 | 4250億1959万 | +2.88% | 24.89 | 3.74 |
| 12/27 | 4,462 | 4,537 | 4,400 | 4,535 | +2.25% | 627,500 | 4245億5150万 | +3.33% | 24.87 | 3.73 |
| 12/26 | 4,430 | 4,450 | 4,356 | 4,435 | -0.27% | 722,300 | 4151億8984万 | +1.58% | 24.32 | 3.65 |
| 12/25 | 4,570 | 4,570 | 4,391 | 4,447 | -2.58% | 767,300 | 4163億1324万 | +2.3% | 24.38 | 3.66 |
| 12/24 | 4,545 | 4,584 | 4,515 | 4,565 | +0.53% | 368,400 | 4273億6000万 | +5.35% | 25.03 | 3.76 |
| 12/23 | 4,600 | 4,655 | 4,534 | 4,541 | -1.2% | 569,900 | 4251億1320万 | +5.26% | 24.9 | 3.74 |
| 12/20 | 4,560 | 4,651 | 4,552 | 4,596 | -0.45% | 664,600 | 4302億6212万 | +7.03% | 25.2 | 3.78 |
| 12/19 | 4,502 | 4,617 | 4,501 | 4,617 | +0.59% | 422,100 | 4322億2807万 | +8.05% | 25.32 | 3.8 |
| 12/18 | 4,635 | 4,635 | 4,549 | 4,590 | -0.63% | 474,000 | 4297億42万 | +8% | 25.17 | 3.78 |
| 12/17 | 4,530 | 4,639 | 4,525 | 4,619 | +2.19% | 722,400 | 4324億1530万 | +9.07% | 25.33 | 3.8 |
| 12/16 | 4,510 | 4,566 | 4,457 | 4,520 | +0.4% | 642,100 | 4231億4725万 | +6.96% | 24.78 | 3.72 |
| 12/13 | 4,370 | 4,508 | 4,351 | 4,502 | +2.43% | 773,700 | 4214億6215万 | +6.68% | 24.69 | 3.71 |
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 | 860 6/4 6/1 | 560 9/25 | 2,206,000 10/17 | - | - | +17.69% 10/22 | -13.46% 9/11 |
| 2009年 3月期 | 793 4/17 4/11 | 360 3/10 3/3 | 876,500 3/17 | - | - | +10.13% 11/27 | -24.95% 10/10 |
| 2010年 3月期 | 858 11/16 | 375 4/28 | 3,648,600 10/21 | - | - | +31.52% 5/18 | -9.35% 10/5 |
| 2011年 3月期 | 735 4/5 | 496 3/15 | 1,323,800 8/26 | 707億7377万 | 477億6026万 | +10.7% 5/2 | -24.24% 3/15 |
| 2012年 3月期 | 758 6/3 | 501 11/25 | 1,543,300 6/3 | 729億8846万 | 482億4171万 | +9.18% 5/20 | -10.83% 8/19 |
| 2013年 3月期 | 609 4/27 | 405 11/14 | 1,837,600 10/4 | 586億4112万 | 389億9779万 | +9.85% 2/6 | -14.25% 5/24 |
| 2014年 3月期 | 528 8/12 | 424 6/13 | 2,263,100 10/3 | 508億4156万 | 408億2732万 | +9.63% 10/21 | -11.11% 6/7 |
| 2015年 3月期 | 807 3/18 | 452 4/10 | 3,660,700 12/4 | 777億671万 | 435億2346万 | +16.26% 6/26 | -8.46% 7/30 |
| 2016年 3月期 | 878 3/23 | 518 8/25 | 3,820,600 12/8 | 845億4336万 | 498億7866万 | +17.79% 12/9 | -14.48% 8/25 |
| 2017年 3月期 | 1,313 2/10 | 690 5/13 | 5,115,000 7/19 | 1264億2988万 | 664億4068万 | +24.12% 7/19 | -10.18% 6/24 |
| 2018年 3月期 | 1,927 11/1 | 1,028 3/26 | 8,799,100 2/8 | 1855億5246万 | 989億8699万 | +18.14% 5/12 | -31.37% 2/14 |
| 2019年 3月期 | 1,444 11/29 | 854 6/26 | 3,432,200 10/26 | 1390億4398万 | 822億3238万 | +16.52% 8/8 | -19.22% 12/25 |
| 2020年 3月期 | 1,594 12/23 | 667 3/13 | 3,680,900 12/23 | 1534億8761万 | 642億2599万 | +20.18% 12/23 | -29.93% 3/13 |
| 2021年 3月期 | 1,101 3/22 | 704 4/2 | 1,881,600 11/27 | 1060億1622万 | 677億8875万 | +12.47% 5/11 | -7.79% 4/21 |
| 2022年 3月期 | 1,317 3/29 | 916 7/9 | 2,247,300 2/8 | 1251億294万 | 882億241万 | +12.03% 2/10 | -8.07% 10/7 |
| 2023年 3月期 | 1,512 7/26 | 1,129 5/11 | 1,092,200 8/10 | 1436億2616万 | 1072億4466万 | +8.46% 3/27 | -8.52% 8/15 |
| 2024年 3月期 | 2,918 3/25 | 1,382 4/7 | 2,005,000 2/7 | 2731億7338万 | 1312億7735万 | +20.34% 8/15 | -13.17% 10/4 |
| 最新 | 3,046 2025/5/16 | 1,360,100 | 2851億5631万 | +0.69% 3,025 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/12/30 vs 2023/12/29
- 103%（2.03倍）
- 2025/05/16 vs 2024/12/30
- -33%（0.67倍）
- 過去安値
360円（2009/03/10） - 746%（8.46倍）
3,046円（5/16）