株価チャート
株価
5/16
- 前日 (5/15)
- 3,420
- 始値
- 3,290
- 高値
- 3,360
- 安値
- 3,210
- 終値 -1.75%
- 3,360
- 出来高 +195.65%
- 27,200
乖離率
- 株価(5日)
移動平均値 - -1.96%
3,427 - 株価(25日)
移動平均値 - +2.88%
3,266 - 出来高(5日)
移動平均値 - +119%
12,420
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 | 3,290 | 3,360 | 3,210 | 3,360 | -1.75% | 27,200 | 144億9940万 | +2.88% | 5.37 | 0.42 |
05/15 | 3,365 | 3,430 | 3,345 | 3,420 | +0.44% | 9,200 | 147億5832万 | +5.13% | 5.46 | 0.43 |
05/14 | 3,455 | 3,500 | 3,370 | 3,405 | -1.73% | 6,600 | 146億9359万 | +5.35% | 5.44 | 0.42 |
05/13 | 3,515 | 3,550 | 3,465 | 3,465 | -0.57% | 12,000 | 149億5251万 | +7.68% | 5.54 | 0.43 |
05/12 | 3,465 | 3,505 | 3,465 | 3,485 | +0.58% | 7,100 | 150億3882万 | +8.74% | 5.57 | 0.43 |
05/09 | 3,450 | 3,485 | 3,415 | 3,465 | +0.73% | 8,900 | 149億5251万 | +8.45% | 5.54 | 0.43 |
05/08 | 3,450 | 3,450 | 3,365 | 3,440 | +0.44% | 6,500 | 148億4463万 | +7.87% | 5.5 | 0.43 |
05/07 | 3,345 | 3,450 | 3,330 | 3,425 | +4.26% | 7,200 | 147億7990万 | +7.57% | 5.47 | 0.43 |
05/02 | 3,260 | 3,285 | 3,260 | 3,285 | +0.46% | 2,500 | 141億7576万 | +3.14% | 5.25 | 0.41 |
05/01 | 3,330 | 3,330 | 3,260 | 3,270 | -2.1% | 10,700 | 141億1103万 | +2.38% | 5.22 | 0.41 |
04/30 | 3,410 | 3,420 | 3,330 | 3,340 | -1.47% | 5,000 | 144億1310万 | +4.15% | 5.34 | 0.42 |
04/28 | 3,345 | 3,410 | 3,345 | 3,390 | +2.42% | 4,200 | 146億2886万 | +5.31% | 5.42 | 0.42 |
04/25 | 3,350 | 3,350 | 3,300 | 3,310 | -1.05% | 4,000 | 142億8364万 | +2.54% | 5.29 | 0.41 |
04/24 | 3,295 | 3,345 | 3,290 | 3,345 | +3.08% | 5,700 | 144億3467万 | +3.4% | 5.34 | 0.42 |
04/23 | 3,255 | 3,270 | 3,225 | 3,245 | +0.15% | 3,900 | 140億314万 | +0.09% | 5.18 | 0.4 |
04/22 | 3,190 | 3,280 | 3,175 | 3,240 | +1.25% | 6,600 | 139億8157万 | -0.34% | 5.18 | 0.4 |
04/21 | 3,180 | 3,205 | 3,170 | 3,200 | +0.63% | 2,000 | 138億896万 | -1.84% | 5.11 | 0.4 |
04/18 | 3,110 | 3,190 | 3,110 | 3,180 | +2.58% | 4,300 | 137億2265万 | -2.75% | 5.08 | 0.4 |
04/17 | 3,090 | 3,135 | 3,085 | 3,100 | -0.8% | 400 | 133億7743万 | -5.55% | 4.95 | 0.39 |
04/16 | 3,080 | 3,220 | 3,080 | 3,125 | +1.46% | 8,200 | 134億8531万 | -5.16% | 4.99 | 0.39 |
04/15 | 3,020 | 3,080 | 3,010 | 3,080 | +2.33% | 10,200 | 132億9112万 | -6.86% | 4.92 | 0.38 |
04/14 | 3,075 | 3,075 | 2,980 | 3,010 | +0.17% | 15,200 | 129億8905万 | -9.53% | 4.81 | 0.38 |
04/11 | 2,971 | 3,070 | 2,970 | 3,005 | -2.28% | 4,000 | 129億6747万 | -10.16% | 4.8 | 0.37 |
04/10 | 3,170 | 3,245 | 3,025 | 3,075 | +3.19% | 6,600 | 132億6954万 | -8.67% | 4.91 | 0.38 |
04/09 | 2,930 | 2,994 | 2,881 | 2,980 | -2.3% | 11,600 | 128億5959万 | -11.94% | 4.76 | 0.37 |
04/08 | 2,945 | 3,050 | 2,945 | 3,050 | +5.57% | 14,700 | 131億6166万 | -10.45% | 4.87 | 0.38 |
04/07 | 2,800 | 3,020 | 2,720 | 2,889 | -5.12% | 34,200 | 124億6690万 | -15.63% | 4.62 | 0.36 |
04/04 | 3,085 | 3,120 | 2,980 | 3,045 | -3.03% | 15,000 | 131億4008万 | -11.61% | 4.87 | 0.38 |
04/03 | 3,080 | 3,185 | 3,080 | 3,140 | -3.38% | 13,000 | 135億5004万 | -9.17% | 5.02 | 0.39 |
04/02 | 3,310 | 3,310 | 3,210 | 3,250 | -1.96% | 11,000 | 140億2472万 | -6.31% | 5.19 | 0.41 |
04/01 | 3,360 | 3,360 | 3,300 | 3,315 | +0.15% | 8,500 | 143億521万 | -4.71% | 5.3 | 0.41 |
03/31 | 3,420 | 3,420 | 3,300 | 3,310 | -3.64% | 14,100 | 142億8364万 | -5.08% | 4.56 | 0.41 |
03/28 | 3,470 | 3,470 | 3,435 | 3,435 | -2.14% | 2,700 | 148億2305万 | -1.86% | 4.73 | 0.43 |
03/27 | 3,575 | 3,575 | 3,510 | 3,510 | -2.64% | 8,300 | 151億4670万 | 0% | 4.83 | 0.44 |
03/26 | 3,635 | 3,635 | 3,575 | 3,605 | -0.83% | 2,700 | 155億5665万 | +2.53% | 4.96 | 0.45 |
03/25 | 3,610 | 3,635 | 3,540 | 3,635 | +0.69% | 6,200 | 156億8611万 | +3.3% | 5.01 | 0.45 |
03/24 | 3,540 | 3,640 | 3,540 | 3,610 | +3% | 6,400 | 155億7823万 | +2.56% | 4.97 | 0.45 |
03/21 | 3,485 | 3,555 | 3,485 | 3,505 | 0% | 7,600 | 151億2512万 | -0.54% | 4.83 | 0.44 |
03/19 | 3,505 | 3,510 | 3,480 | 3,505 | +0.72% | 2,400 | 151億2512万 | -0.76% | 4.83 | 0.44 |
03/18 | 3,465 | 3,515 | 3,460 | 3,480 | +0.43% | 4,900 | 150億1724万 | -1.72% | 4.79 | 0.43 |
03/17 | 3,455 | 3,465 | 3,430 | 3,465 | +0.58% | 7,500 | 149億5251万 | -2.53% | 4.77 | 0.43 |
03/14 | 3,440 | 3,450 | 3,395 | 3,445 | -0.72% | 6,500 | 148億6620万 | -3.37% | 4.74 | 0.43 |
03/13 | 3,435 | 3,470 | 3,435 | 3,470 | +1.17% | 600 | 149億7409万 | -2.94% | 4.78 | 0.43 |
03/12 | 3,440 | 3,500 | 3,415 | 3,430 | -0.29% | 13,400 | 148億147万 | -4.35% | 4.72 | 0.43 |
03/11 | 3,525 | 3,575 | 3,400 | 3,440 | -3.51% | 16,700 | 148億4463万 | -4.5% | 4.74 | 0.43 |
03/10 | 3,470 | 3,570 | 3,470 | 3,565 | +2.59% | 3,700 | 153億8404万 | -1.74% | 4.91 | 0.44 |
03/07 | 3,530 | 3,530 | 3,460 | 3,475 | -2.11% | 5,500 | 149億9566万 | -4.66% | 4.78 | 0.43 |
03/06 | 3,500 | 3,580 | 3,500 | 3,550 | +1.87% | 5,400 | 153億1931万 | -3.11% | 4.89 | 0.44 |
03/05 | 3,530 | 3,530 | 3,460 | 3,485 | -1.41% | 2,500 | 150億3882万 | -5.27% | 4.8 | 0.43 |
03/04 | 3,495 | 3,535 | 3,460 | 3,535 | +1.14% | 3,800 | 152億5458万 | -4.38% | 4.87 | 0.44 |
03/03 | 3,430 | 3,495 | 3,430 | 3,495 | +2.19% | 4,000 | 150億8197万 | -5.92% | 4.81 | 0.44 |
02/28 | 3,325 | 3,445 | 3,325 | 3,420 | +2.09% | 6,800 | 147億5832万 | -8.38% | 4.71 | 0.43 |
02/27 | 3,400 | 3,460 | 3,310 | 3,350 | -2.33% | 23,600 | 144億5625万 | -10.81% | 4.61 | 0.42 |
02/26 | 3,475 | 3,475 | 3,405 | 3,430 | -2% | 10,300 | 148億147万 | -9.19% | 4.72 | 0.43 |
02/25 | 3,520 | 3,540 | 3,480 | 3,500 | -0.85% | 4,700 | 151億355万 | -7.82% | 4.82 | 0.44 |
02/21 | 3,575 | 3,585 | 3,525 | 3,530 | -2.75% | 7,200 | 152億3300万 | -7.45% | 4.86 | 0.44 |
02/20 | 3,680 | 3,680 | 3,555 | 3,630 | -1.36% | 7,600 | 156億6453万 | -5.3% | 5 | 0.45 |
02/19 | 3,680 | 3,680 | 3,645 | 3,680 | +0.14% | 2,400 | 158億8030万 | -4.27% | 5.07 | 0.46 |
02/18 | 3,645 | 3,675 | 3,645 | 3,675 | +0.27% | 3,400 | 158億5872万 | -4.57% | 5.06 | 0.46 |
02/17 | 3,655 | 3,680 | 3,630 | 3,665 | +0.27% | 2,100 | 158億1557万 | -4.93% | 5.05 | 0.46 |
02/14 | 3,695 | 3,725 | 3,650 | 3,655 | -2.01% | 6,100 | 157億7242万 | -5.34% | 5.03 | 0.46 |
02/13 | 3,730 | 3,755 | 3,710 | 3,730 | +0.67% | 4,100 | 160億9606万 | -3.59% | 5.14 | 0.47 |
02/12 | 3,750 | 3,760 | 3,705 | 3,705 | -0.67% | 5,100 | 159億8818万 | -4.39% | 5.1 | 0.46 |
02/10 | 3,830 | 3,830 | 3,700 | 3,730 | -2.61% | 10,700 | 160億9606万 | -3.96% | 5.14 | 0.47 |
02/07 | 3,710 | 3,830 | 3,700 | 3,830 | +3.65% | 8,600 | 165億2759万 | -1.59% | 5.27 | 0.48 |
02/06 | 3,700 | 3,730 | 3,680 | 3,695 | -0.27% | 5,700 | 159億4503万 | -5.09% | 5.09 | 0.46 |
02/05 | 3,775 | 3,775 | 3,705 | 3,705 | -1.07% | 10,900 | 159億8818万 | -4.9% | 5.1 | 0.46 |
02/04 | 3,890 | 3,905 | 3,675 | 3,745 | -2.22% | 23,600 | 161億6079万 | -3.93% | 5.16 | 0.47 |
02/03 | 3,785 | 3,830 | 3,685 | 3,830 | -6.59% | 47,700 | 165億2759万 | -1.69% | 5.27 | 0.48 |
01/31 | 4,000 | 4,180 | 4,000 | 4,100 | +3.02% | 22,600 | 176億9273万 | +5.37% | 5.65 | 0.51 |
01/30 | 3,960 | 3,990 | 3,905 | 3,980 | +0.76% | 3,400 | 171億7489万 | +2.68% | 5.48 | 0.5 |
01/29 | 3,950 | 3,995 | 3,930 | 3,950 | +0.77% | 3,000 | 170億4543万 | +2.15% | 5.44 | 0.49 |
01/28 | 3,985 | 3,985 | 3,920 | 3,920 | -0.76% | 900 | 169億1597万 | +1.53% | 5.4 | 0.49 |
01/27 | 3,975 | 3,985 | 3,940 | 3,950 | -0.38% | 2,700 | 170億4543万 | +2.57% | 5.44 | 0.49 |
01/24 | 3,960 | 3,965 | 3,940 | 3,965 | +0.13% | 2,000 | 171億1016万 | +3.31% | 5.46 | 0.49 |
01/23 | 3,990 | 3,990 | 3,940 | 3,960 | -0.63% | 1,900 | 170億8858万 | +3.58% | 5.45 | 0.49 |
01/22 | 3,850 | 3,995 | 3,850 | 3,985 | +2.97% | 6,200 | 171億9647万 | +4.57% | 5.49 | 0.5 |
01/21 | 3,900 | 3,900 | 3,870 | 3,870 | -1.53% | 1,000 | 167億21万 | +1.82% | 5.33 | 0.48 |
01/20 | 3,935 | 3,950 | 3,865 | 3,930 | -0.13% | 4,900 | 169億5912万 | +3.48% | 5.41 | 0.49 |
01/17 | 4,000 | 4,000 | 3,835 | 3,935 | -1.75% | 5,500 | 169億8070万 | +3.74% | 5.42 | 0.49 |
01/16 | 3,895 | 4,055 | 3,845 | 4,005 | +2.82% | 9,200 | 172億8277万 | +5.78% | 5.51 | 0.5 |
01/15 | 3,895 | 3,895 | 3,895 | 3,895 | +0.91% | 100 | 168億809万 | +3.23% | 5.36 | 0.49 |
01/14 | 3,760 | 3,860 | 3,750 | 3,860 | +2.39% | 4,600 | 166億5705万 | +2.47% | 5.31 | 0.48 |
01/10 | 3,825 | 3,840 | 3,750 | 3,770 | -1.44% | 3,100 | 162億6868万 | +0.24% | 5.19 | 0.47 |
01/09 | 3,855 | 3,855 | 3,765 | 3,825 | -0.91% | 1,700 | 165億602万 | +1.67% | 5.27 | 0.48 |
01/08 | 3,870 | 3,885 | 3,845 | 3,860 | -0.13% | 4,200 | 166億5705万 | +2.8% | 5.31 | 0.48 |
01/07 | 3,955 | 3,955 | 3,865 | 3,865 | -1.65% | 4,700 | 166億7863万 | +3.37% | 5.32 | 0.48 |
01/06 | 3,995 | 4,070 | 3,910 | 3,930 | -0.51% | 17,200 | 169億5912万 | +5.53% | 5.41 | 0.49 |
2024 | ||||||||||
12/30 | 3,875 | 3,985 | 3,875 | 3,950 | +2.73% | 8,800 | 170億4543万 | +6.64% | 5.44 | 0.5 |
12/27 | 3,760 | 3,845 | 3,760 | 3,845 | +2.12% | 4,300 | 165億9232万 | +4.43% | 5.29 | 0.48 |
12/26 | 3,770 | 3,770 | 3,735 | 3,765 | -0.13% | 900 | 162億4710万 | +2.76% | 5.18 | 0.47 |
12/25 | 3,665 | 3,790 | 3,665 | 3,770 | +2.59% | 5,900 | 162億6868万 | +3.37% | 5.19 | 0.47 |
12/24 | 3,685 | 3,700 | 3,650 | 3,675 | -1.08% | 2,700 | 158億5872万 | +1.21% | 5.06 | 0.46 |
12/23 | 3,735 | 3,790 | 3,715 | 3,715 | -0.54% | 3,100 | 160億3133万 | +2.68% | 5.12 | 0.47 |
12/20 | 3,790 | 3,790 | 3,690 | 3,735 | -0.53% | 2,100 | 161億1764万 | +3.66% | 5.14 | 0.47 |
12/19 | 3,735 | 3,780 | 3,705 | 3,755 | -1.05% | 4,000 | 162億395万 | +4.65% | 5.17 | 0.47 |
12/18 | 3,715 | 3,800 | 3,665 | 3,795 | +3.55% | 5,900 | 163億7656万 | +6.18% | 5.23 | 0.48 |
12/17 | 3,650 | 3,725 | 3,620 | 3,665 | +1.24% | 4,800 | 158億1557万 | +2.98% | 5.05 | 0.46 |
12/16 | 3,600 | 3,685 | 3,575 | 3,620 | +0.56% | 3,000 | 156億2138万 | +2.06% | 4.98 | 0.45 |
12/13 | 3,610 | 3,645 | 3,600 | 3,600 | -1.5% | 5,000 | 155億3508万 | +1.87% | 4.96 | 0.45 |
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 | 4,130 413 4/6 | 2,370 237 3/31 | 7,100 71,000 3/25 | - | - | +6.49% 12/14 | -15.6% 11/27 |
2009年 3月期 | 2,700 270 6/5 | 1,710 171 10/8 | 8,400 84,000 11/10 | - | - | +9.72% 6/4 | -19.31% 10/8 |
2010年 3月期 | 1,990 199 3/26 | 1,580 158 4/30 158 4/23 | 12,000 120,000 3/26 | - | - | +5.58% 6/19 | -4.41% 4/1 |
2011年 3月期 | 1,950 195 2/21 | 1,350 135 3/15 | 12,700 127,000 3/28 | 84億1483万 | 58億2565万 | +4.54% 1/19 | -28.16% 3/15 |
2012年 3月期 | 2,140 214 3/27 | 1,520 152 4/8 152 4/6 | 12,900 129,000 3/27 | 92億3474万 | 65億5925万 | +7.55% 3/22 | -7.77% 4/20 |
2013年 3月期 | 2,530 253 3/25 | 1,720 172 6/4 | 14,900 149,000 3/27 | 109億1770万 | 74億2231万 | +12.17% 3/25 | -9.81% 4/4 |
2014年 3月期 | 3,160 316 9/17 | 1,970 197 6/7 | 142,600 1,426,000 9/17 | 136億3634万 | 85億114万 | +36.76% 9/17 | -8.43% 4/9 |
2015年 3月期 | 3,040 304 3/19 | 2,150 215 5/13 | 17,600 176,000 3/26 | 131億1851万 | 92億7789万 | +5.16% 12/5 | -7.14% 4/1 |
2016年 3月期 | 2,840 284 4/17 284 4/14 | 2,500 250 8/25 | 17,300 173,000 3/28 | 122億5545万 | 107億8825万 | +3.07% 3/16 | -5.57% 4/8 |
2017年 3月期 | 3,040 304 3/27 | 2,510 251 6/28 251 6/27 | 14,300 143,000 3/28 | 131億1851万 | 108億3140万 | +4.69% 3/6 | -6.8% 4/3 |
2018年 3月期 | 2,980 298 6/29 298 6/21 | 2,690 269 4/17 | 13,700 3/27 | 128億5959万 | 116億815万 | +4.4% 6/21 | -3.63% 11/15 |
2019年 3月期 | 2,952 8/22 | 2,619 12/25 | 11,200 3/26 | 127億3876万 | 113億177万 | +2.62% 8/22 | -4.87% 12/25 |
2020年 3月期 | 2,915 2/12 2/10 | 2,351 3/13 | 11,100 3/27 | 125億7909万 | 101億4527万 | +2.95% 1/22 | -11.81% 3/13 |
2021年 3月期 | 3,160 3/24 | 2,381 4/2 | 13,300 10/21 | 136億3634万 | 102億7472万 | +6.55% 4/15 | -2.15% 4/1 |
2022年 3月期 | 3,275 4/15 | 2,790 5/24 | 6,900 4/8 | 141億3260万 | 120億3968万 | +3.73% 1/4 | -7.06% 5/24 |
2023年 3月期 | 3,200 2/28 | 2,809 6/1 5/31 | 11,600 1/19 | 138億896万 | 121億2167万 | +3.57% 7/1 | -3.88% 3/31 |
2024年 3月期 | 3,300 3/27 3/11 他5件 | 2,981 4/7 | 13,700 3/18 | 142億4049万 | 128億6390万 | +3.79% 2/5 | -4.53% 3/28 |
2025年 3月期 | 4,180 1/31 | 2,850 6/24 | 58,300 7/31 | 180億3795万 | 122億9860万 | +12.57% 12/2 | -15.61% 4/7 |
最新 | 3,360 2025/5/16 | 27,200 | 144億9940万 | +2.88% 3,266 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/27
- 36%(1.36倍)
- 1986/12/27 vs 1985/12/28
- 49%(1.49倍)
- 1987/12/28 vs 1986/12/27
- 36%(1.36倍)
- 1988/12/27 vs 1987/12/28
- 13%(1.13倍)
- 1989/12/29 vs 1988/12/27
- 44%(1.44倍)
- 1990/12/27 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/27 vs 1990/12/27
- -4%(0.96倍)
- 1992/12/24 vs 1991/12/27
- -23%(0.77倍)
- 1993/12/28 vs 1992/12/24
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/28
- 13%(1.13倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -45%(0.55倍)
- 1998/12/30 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/30 vs 1998/12/30
- -5%(0.95倍)
- 2000/12/29 vs 1999/12/30
- -4%(0.96倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/27 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/27
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 65%(1.65倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/12/30 vs 2023/12/29
- 28%(1.28倍)
- 2025/05/16 vs 2024/12/30
- -15%(0.85倍)
- 過去安値
1,350円(2011/03/15) - 149%(2.49倍)
3,360円(5/16)