株価チャート
株価
5/16
- 前日 (5/15)
- 3,195
- 始値
- 3,185
- 高値
- 3,210
- 安値
- 3,160
- 終値 -0.16%
- 3,190
- 出来高 +30.56%
- 106,800
乖離率
- 株価（5日）
移動平均値 - -1.69%
3,245 - 株価（25日）
移動平均値 - +1.21%
3,152 - 出来高（5日）
移動平均値 - +9.58%
97,460
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 | 3,185 | 3,210 | 3,160 | 3,190 | -0.16% | 106,800 | 847億9230万 | +1.21% | 13.82 | 2.08 |
| 05/15 | 3,200 | 3,210 | 3,170 | 3,195 | -1.84% | 81,800 | 849億2520万 | +1.59% | 13.85 | 2.08 |
| 05/14 | 3,270 | 3,290 | 3,190 | 3,255 | -1.06% | 93,300 | 865億2004万 | +3.96% | 14.11 | 2.12 |
| 05/13 | 3,345 | 3,370 | 3,265 | 3,290 | -0.15% | 147,500 | 874億5036万 | +5.18% | 14.26 | 2.14 |
| 05/12 | 3,300 | 3,315 | 3,260 | 3,295 | +0.3% | 57,900 | 875億8327万 | +5.07% | 14.28 | 2.15 |
| 05/09 | 3,305 | 3,315 | 3,275 | 3,285 | -0.3% | 48,200 | 873億1746万 | +4.29% | 14.24 | 2.14 |
| 05/08 | 3,310 | 3,325 | 3,265 | 3,295 | -0.3% | 69,600 | 875億8327万 | +4.11% | 14.28 | 2.15 |
| 05/07 | 3,270 | 3,350 | 3,250 | 3,305 | +0.3% | 111,100 | 878億4907万 | +3.8% | 14.32 | 2.15 |
| 05/02 | 3,240 | 3,335 | 3,210 | 3,295 | +2.65% | 124,300 | 875億8327万 | +2.81% | 14.28 | 2.15 |
| 05/01 | 3,165 | 3,210 | 3,140 | 3,210 | +1.42% | 76,800 | 853億2391万 | -0.59% | 13.91 | 2.09 |
| 04/30 | 3,180 | 3,185 | 3,135 | 3,165 | -1.09% | 104,100 | 841億2778万 | -2.82% | 13.72 | 2.06 |
| 04/28 | 3,180 | 3,225 | 3,180 | 3,200 | +0.79% | 48,300 | 901億2172万 | -2.59% | 13.87 | 2.08 |
| 04/25 | 3,210 | 3,210 | 3,165 | 3,175 | +0.16% | 69,500 | 894億1764万 | -4.11% | 13.76 | 2.07 |
| 04/24 | 3,165 | 3,210 | 3,155 | 3,170 | +2.26% | 63,800 | 892億7683万 | -5.09% | 13.74 | 2.06 |
| 04/23 | 3,135 | 3,140 | 3,100 | 3,100 | +1.14% | 43,300 | 873億541万 | -7.93% | 13.43 | 2.02 |
| 04/22 | 3,070 | 3,085 | 3,045 | 3,065 | 0% | 46,700 | 863億1971万 | -9.72% | 13.28 | 2 |
| 04/21 | 3,110 | 3,130 | 3,060 | 3,065 | -1.29% | 46,000 | 863億1971万 | -10.54% | 13.28 | 2 |
| 04/18 | 3,090 | 3,115 | 3,085 | 3,105 | +1.14% | 32,800 | 874億4623万 | -10.13% | 13.46 | 2.02 |
| 04/17 | 3,055 | 3,085 | 3,040 | 3,070 | +1.49% | 48,300 | 864億6052万 | -11.96% | 13.3 | 2 |
| 04/16 | 3,080 | 3,085 | 3,005 | 3,025 | -2.1% | 108,100 | 851億9318万 | -14.01% | 13.11 | 1.97 |
| 04/15 | 3,110 | 3,125 | 3,080 | 3,090 | +1.64% | 60,400 | 870億2378万 | -13.06% | 13.39 | 2.01 |
| 04/14 | 3,055 | 3,095 | 3,040 | 3,040 | +0.83% | 65,600 | 856億1563万 | -15.25% | 13.17 | 1.98 |
| 04/11 | 2,921 | 3,025 | 2,908 | 3,015 | -1.15% | 116,700 | 849億1155万 | -16.78% | 13.07 | 1.96 |
| 04/10 | 3,120 | 3,130 | 3,045 | 3,050 | +7.06% | 185,000 | 858億9726万 | -16.62% | 13.22 | 1.99 |
| 04/09 | 2,902 | 2,906 | 2,835 | 2,849 | -5.51% | 198,100 | 802億3649万 | -22.83% | 12.35 | 1.86 |
| 04/08 | 2,946 | 3,070 | 2,942 | 3,015 | +5.94% | 171,500 | 849億1155万 | -19.19% | 13.07 | 1.96 |
| 04/07 | 2,880 | 2,990 | 2,844 | 2,846 | -10.5% | 153,900 | 801億5200万 | -24.37% | 12.33 | 1.85 |
| 04/04 | 3,340 | 3,360 | 3,140 | 3,180 | -8.62% | 160,200 | 895億5846万 | -16.34% | 13.78 | 2.07 |
| 04/03 | 3,480 | 3,535 | 3,450 | 3,480 | -4.79% | 151,500 | 980億737万 | -9.02% | 15.08 | 2.27 |
| 04/02 | 3,630 | 3,665 | 3,625 | 3,655 | 0% | 58,000 | 1029億3590万 | -4.64% | 15.84 | 2.38 |
| 04/01 | 3,770 | 3,785 | 3,655 | 3,655 | -2.92% | 94,600 | 1029億3590万 | -4.69% | 15.84 | 2.38 |
| 03/31 | 3,770 | 3,820 | 3,735 | 3,765 | -1.95% | 81,900 | 1060億3383万 | -1.85% | 16.32 | 2.61 |
| 03/28 | 3,860 | 3,875 | 3,830 | 3,840 | -1.54% | 42,700 | 1081億4606万 | +0.16% | 16.64 | 2.8 |
| 03/27 | 3,845 | 3,905 | 3,845 | 3,900 | +0.13% | 58,200 | 1098億3584万 | +1.75% | 16.9 | 2.84 |
| 03/26 | 3,890 | 3,895 | 3,850 | 3,895 | +0.26% | 53,800 | 1096億9503万 | +1.59% | 16.88 | 2.84 |
| 03/25 | 3,855 | 3,905 | 3,815 | 3,885 | +0.91% | 76,000 | 1094億1340万 | +1.25% | 16.84 | 2.83 |
| 03/24 | 3,870 | 3,910 | 3,845 | 3,850 | -0.77% | 48,900 | 1084億2769万 | +0.34% | 16.69 | 2.81 |
| 03/21 | 3,840 | 3,895 | 3,835 | 3,880 | +0.78% | 44,100 | 1092億7258万 | +1.07% | 16.82 | 2.83 |
| 03/19 | 3,830 | 3,875 | 3,810 | 3,850 | +1.45% | 52,800 | 1084億2769万 | +0.44% | 16.69 | 2.81 |
| 03/18 | 3,800 | 3,850 | 3,785 | 3,795 | -1.17% | 60,000 | 1068億7872万 | -0.89% | 16.45 | 2.77 |
| 03/17 | 3,795 | 3,855 | 3,785 | 3,840 | +1.19% | 45,600 | 1081億4606万 | +0.31% | 16.64 | 2.8 |
| 03/14 | 3,855 | 3,880 | 3,785 | 3,795 | -2.69% | 67,500 | 1068億7872万 | -0.84% | 16.45 | 2.77 |
| 03/13 | 3,925 | 3,980 | 3,880 | 3,900 | +1.04% | 64,100 | 1098億3584万 | +1.99% | 16.9 | 2.84 |
| 03/12 | 3,875 | 3,925 | 3,855 | 3,860 | -1.4% | 58,500 | 1087億932万 | +1.1% | 16.73 | 2.81 |
| 03/11 | 3,895 | 3,975 | 3,850 | 3,915 | -0.38% | 77,300 | 1102億5829万 | +2.65% | 16.97 | 2.85 |
| 03/10 | 3,880 | 3,965 | 3,825 | 3,930 | -0.25% | 59,200 | 1106億8073万 | +2.99% | 17.03 | 2.86 |
| 03/07 | 3,890 | 3,945 | 3,825 | 3,940 | +1.29% | 59,800 | 1109億6236万 | +3.22% | 17.08 | 2.87 |
| 03/06 | 3,860 | 3,900 | 3,815 | 3,890 | +0.26% | 39,500 | 1095億5421万 | +1.91% | 16.86 | 2.84 |
| 03/05 | 3,805 | 3,900 | 3,795 | 3,880 | +1.17% | 55,400 | 1092億7258万 | +1.62% | 16.82 | 2.83 |
| 03/04 | 3,725 | 3,860 | 3,725 | 3,835 | +0.79% | 56,500 | 1080億525万 | +0.47% | 16.62 | 2.8 |
| 03/03 | 3,815 | 3,840 | 3,770 | 3,805 | 0% | 69,600 | 1071億6035万 | -0.26% | 16.49 | 2.77 |
| 02/28 | 3,800 | 3,835 | 3,755 | 3,805 | +0.4% | 46,600 | 1071億6035万 | -0.13% | 16.49 | 2.77 |
| 02/27 | 3,745 | 3,795 | 3,715 | 3,790 | +3.13% | 36,000 | 1067億3791万 | -0.47% | 16.43 | 2.76 |
| 02/26 | 3,665 | 3,710 | 3,660 | 3,675 | -0.54% | 26,200 | 1034億9916万 | -3.44% | 15.93 | 2.68 |
| 02/25 | 3,700 | 3,720 | 3,665 | 3,695 | 0% | 67,900 | 1040億6242万 | -2.89% | 16.01 | 2.69 |
| 02/21 | 3,685 | 3,735 | 3,680 | 3,695 | 0% | 46,000 | 1040億6242万 | -2.76% | 16.01 | 2.69 |
| 02/20 | 3,780 | 3,785 | 3,685 | 3,695 | -3.27% | 74,000 | 1040億6242万 | -2.66% | 16.01 | 2.69 |
| 02/19 | 3,885 | 3,885 | 3,805 | 3,820 | -2.8% | 41,200 | 1075億8280万 | +0.66% | 16.56 | 2.78 |
| 02/18 | 3,930 | 3,940 | 3,860 | 3,930 | -0.76% | 32,400 | 1106億8073万 | +3.72% | 17.03 | 2.86 |
| 02/17 | 3,900 | 4,030 | 3,900 | 3,960 | +1.67% | 72,800 | 1115億2563万 | +4.71% | 17.16 | 2.89 |
| 02/14 | 3,895 | 3,960 | 3,850 | 3,895 | 0% | 62,300 | 1096億9503万 | +3.18% | 16.88 | 2.84 |
| 02/13 | 3,740 | 3,925 | 3,730 | 3,895 | +4.14% | 62,100 | 1096億9503万 | +3.29% | 16.88 | 2.84 |
| 02/12 | 3,785 | 3,785 | 3,710 | 3,740 | -0.27% | 29,700 | 1053億2976万 | -0.74% | 16.21 | 2.73 |
| 02/10 | 3,765 | 3,770 | 3,745 | 3,750 | -0.53% | 15,300 | 1056億1139万 | -0.48% | 16.25 | 2.73 |
| 02/07 | 3,775 | 3,825 | 3,770 | 3,770 | -1.05% | 22,200 | 1061億7465万 | -0.13% | 16.34 | 2.75 |
| 02/06 | 3,725 | 3,825 | 3,725 | 3,810 | +2.28% | 26,600 | 1073億117万 | +0.77% | 16.51 | 2.78 |
| 02/05 | 3,735 | 3,760 | 3,725 | 3,725 | -0.4% | 23,100 | 1049億731万 | -1.64% | 16.14 | 2.72 |
| 02/04 | 3,820 | 3,830 | 3,740 | 3,740 | -0.93% | 34,200 | 1053億2976万 | -1.48% | 16.21 | 2.73 |
| 02/03 | 3,915 | 3,945 | 3,770 | 3,775 | -4.67% | 44,600 | 1063億1546万 | -0.76% | 16.36 | 2.75 |
| 01/31 | 3,925 | 3,960 | 3,915 | 3,960 | 0% | 45,500 | 1115億2563万 | +3.96% | 17.16 | 2.89 |
| 01/30 | 3,910 | 3,970 | 3,875 | 3,960 | +0.89% | 45,700 | 1115億2563万 | +4.07% | 17.16 | 2.89 |
| 01/29 | 3,925 | 3,955 | 3,915 | 3,925 | -0.13% | 44,400 | 1105億3992万 | +3.24% | 17.01 | 2.86 |
| 01/28 | 3,850 | 3,970 | 3,850 | 3,930 | +2.48% | 97,600 | 1106億8073万 | +3.34% | 17.03 | 2.86 |
| 01/27 | 3,820 | 3,845 | 3,795 | 3,835 | +1.05% | 30,400 | 1080億525万 | +0.79% | 16.62 | 2.8 |
| 01/24 | 3,745 | 3,820 | 3,700 | 3,795 | +2.85% | 41,500 | 1068億7872万 | -0.45% | 16.45 | 2.77 |
| 01/23 | 3,715 | 3,765 | 3,675 | 3,690 | -1.2% | 67,700 | 1039億2161万 | -3.45% | 15.99 | 2.69 |
| 01/22 | 3,755 | 3,765 | 3,725 | 3,735 | -0.4% | 33,800 | 1051億8894万 | -2.66% | 16.19 | 2.72 |
| 01/21 | 3,655 | 3,755 | 3,655 | 3,750 | +3.02% | 43,500 | 1056億1139万 | -2.62% | 16.25 | 2.73 |
| 01/20 | 3,555 | 3,645 | 3,555 | 3,640 | +1.53% | 35,700 | 1025億1345万 | -5.82% | 15.78 | 2.65 |
| 01/17 | 3,615 | 3,645 | 3,565 | 3,585 | -0.42% | 42,700 | 1009億6449万 | -7.56% | 15.54 | 2.61 |
| 01/16 | 3,690 | 3,695 | 3,600 | 3,600 | -1.5% | 39,600 | 1013億8693万 | -7.55% | 15.6 | 2.62 |
| 01/15 | 3,685 | 3,715 | 3,650 | 3,655 | -0.81% | 19,500 | 1029億3590万 | -6.38% | 15.84 | 2.66 |
| 01/14 | 3,740 | 3,755 | 3,675 | 3,685 | -1.86% | 60,600 | 1037億8079万 | -5.78% | 15.97 | 2.69 |
| 01/10 | 3,780 | 3,790 | 3,740 | 3,755 | -0.27% | 16,900 | 1057億5220万 | -4.14% | 16.27 | 2.74 |
| 01/09 | 3,775 | 3,785 | 3,740 | 3,765 | -0.79% | 27,600 | 1060億3383万 | -3.95% | 16.32 | 2.74 |
| 01/08 | 3,815 | 3,825 | 3,745 | 3,795 | -0.65% | 48,000 | 1068億7872万 | -3.24% | 16.45 | 2.77 |
| 01/07 | 3,785 | 3,825 | 3,740 | 3,820 | +2% | 51,600 | 1075億8280万 | -2.63% | 16.56 | 2.78 |
| 01/06 | 3,870 | 3,880 | 3,740 | 3,745 | -4.46% | 88,300 | 1054億7057万 | -4.54% | 16.23 | 2.73 |
| 2024 | ||||||||||
| 12/30 | 3,930 | 3,950 | 3,900 | 3,920 | -0.25% | 52,600 | 1103億9910万 | -0.28% | 18.14 | 2.34 |
| 12/27 | 3,900 | 3,940 | 3,885 | 3,930 | -0.88% | 44,500 | 1106億8073万 | -0.05% | 18.18 | 2.34 |
| 12/26 | 3,940 | 3,985 | 3,905 | 3,965 | +0.51% | 70,500 | 1116億6644万 | +0.79% | 18.34 | 2.36 |
| 12/25 | 3,955 | 3,955 | 3,915 | 3,945 | +0.13% | 29,800 | 1111億318万 | +0.33% | 18.25 | 2.35 |
| 12/24 | 3,890 | 3,945 | 3,880 | 3,940 | +1.29% | 30,700 | 1109億6236万 | +0.15% | 18.23 | 2.35 |
| 12/23 | 3,900 | 3,925 | 3,875 | 3,890 | +0.52% | 57,700 | 1095億5421万 | -1.19% | 18 | 2.32 |
| 12/20 | 3,905 | 3,940 | 3,865 | 3,870 | -0.26% | 79,300 | 1089億9095万 | -1.73% | 17.91 | 2.31 |
| 12/19 | 3,920 | 3,940 | 3,875 | 3,880 | -2.02% | 48,400 | 1092億7258万 | -1.52% | 17.95 | 2.31 |
| 12/18 | 4,040 | 4,040 | 3,945 | 3,960 | -0.5% | 42,000 | 1115億2563万 | +0.46% | 18.32 | 2.36 |
| 12/17 | 4,045 | 4,050 | 3,970 | 3,980 | -0.62% | 55,000 | 1120億8889万 | +1.04% | 18.41 | 2.37 |
| 12/16 | 4,040 | 4,055 | 4,000 | 4,005 | -0.87% | 56,600 | 1127億9296万 | +1.78% | 18.53 | 2.39 |
| 12/13 | 4,025 | 4,110 | 4,020 | 4,040 | -0.62% | 58,000 | 1137億7867万 | +2.67% | 18.69 | 2.41 |
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 | 121 3,620 10/9 | 58 1,768 3/11 1,750 3/10 | 9,096,000 303,200 1/30 | - | - | +13.08% 10/9 | -28.75% 1/22 |
| 2009年 3月期 | 77 2,295 6/23 | 27 803 10/28 | 5,511,000 183,700 4/28 | - | - | +17.57% 12/17 | -36.03% 10/8 |
| 2010年 3月期 | 42 1,267 5/7 | 25 777 2/5 771 2/2 他4件 | 2,991,000 99,700 2/8 | - | - | +16.95% 3/30 | -13.06% 11/27 |
| 2011年 3月期 | 45 1,350 4/26 | 24 736 3/17 735 3/16 他2件 | 6,741,000 224,700 4/28 | 345億2274万 | 184億1213万 | +12.63% 12/20 | -25.68% 3/15 |
| 2012年 3月期 | 33 960 5/16 960 5/13 他4件 | 18 565 10/4 560 9/29 他2件 | 4,605,000 153,500 9/29 | 252億9110万 | 141億6711万 | +13.52% 3/8 | -12.14% 6/7 |
| 2013年 3月期 | 30 873 2/8 894 2/7 他2件 | 17 509 10/12 | 4,440,000 148,000 2/12 | 229億1287万 | 130億1635万 | +16.48% 11/27 | -14.44% 5/16 |
| 2014年 3月期 | 50 1,475 1/21 1,485 1/17 他2件 | 25 756 4/3 751 4/2 | 15,297,000 509,900 7/30 | 351億5779万 | 192億487万 | +18.12% 5/9 | -11.75% 6/7 |
| 2020年 12月期 | 3,380 12/18 | 2,851 12/16 | 2,061,500 12/16 | 924億2214万 | 779億5725万 | +22.43% 1/25 | - |
| 2021年 12月期 | 6,560 6/15 | 3,105 1/6 | 1,251,300 1/28 | 1827億6455万 | 849億259万 | +24.82% 5/11 | -12.97% 12/17 |
| 2022年 12月期 | 4,875 6/1 | 3,445 12/29 | 245,200 7/28 | 1366億6917万 | 966億9007万 | +13.36% 4/6 | -13.44% 1/5 |
| 2023年 12月期 | 5,120 11/10 | 3,210 1/6 | 459,000 11/10 | 1441億9475万 | 900億9438万 | +15.3% 11/9 | -7.6% 8/17 8/4 |
| 2024年 12月期 | 5,030 2/5 | 3,200 8/5 | 295,300 2/15 | 1416億6008万 | 901億2172万 | +4.74% 12/10 | -16.78% 8/5 |
| 最新 | 3,190 2025/5/16 | 106,800 | 847億9230万 | +1.21% 3,152 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -58%（0.42倍）
- 1992/12/30 vs 1991/12/30
- 18%（1.18倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/28 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/27
- 22%（1.22倍）
- 1998/12/30 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -31%（0.69倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/16 vs 2024/12/30
- -19%（0.81倍）
- 過去安値
17円（2012/10/12） - 18702%（188.02倍）
3,190円（5/16）