株価チャート
株価
5/23
- 前日 (5/22)
- 786
- 始値
- 784
- 高値
- 800
- 安値
- 778
- 終値 +1.53%
- 798
- 出来高 +706.02%
- 107,200
乖離率
- 株価（5日）
移動平均値 - +0.76%
792 - 株価（25日）
移動平均値 - -17.22%
964 - 出来高（5日）
移動平均値 - +157.44%
41,640
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 784 | 800 | 778 | 798 | +1.53% | 107,200 | 81億4900万 | -17.22% | 12.6 | 0.57 |
| 05/22 | 795 | 795 | 781 | 786 | -1.13% | 13,300 | 80億2646万 | -18.8% | 12.41 | 0.56 |
| 05/21 | 783 | 795 | 781 | 795 | +1.02% | 15,400 | 81億1836万 | -18.21% | 12.56 | 0.56 |
| 05/20 | 800 | 800 | 780 | 787 | -1.13% | 20,100 | 80億3667万 | -19.28% | 12.43 | 0.56 |
| 05/19 | 810 | 810 | 788 | 796 | -1.73% | 52,200 | 81億2858万 | -18.61% | 12.57 | 0.56 |
| 05/16 | 820 | 820 | 787 | 810 | -1.58% | 47,000 | 82億7154万 | -17.26% | 12.79 | 0.57 |
| 05/15 | 846 | 858 | 793 | 823 | +0.86% | 134,100 | 84億429万 | -16.02% | 13 | 0.58 |
| 05/14 | 1,058 | 1,091 | 815 | 816 | -22.8% | 49,100 | 83億3281万 | -16.56% | 12.89 | 0.58 |
| 05/13 | 1,093 | 1,093 | 1,057 | 1,057 | -2.13% | 5,700 | 107億9385万 | +7.75% | 16.69 | 0.75 |
| 05/12 | 1,079 | 1,094 | 1,079 | 1,080 | +0.09% | 3,600 | 110億2872万 | +10.77% | 17.06 | 0.77 |
| 05/09 | 1,078 | 1,081 | 1,073 | 1,079 | +0.09% | 4,000 | 110億1851万 | +11.35% | 17.04 | 0.76 |
| 05/08 | 1,081 | 1,081 | 1,058 | 1,078 | +0.47% | 1,100 | 110億830万 | +11.94% | 17.03 | 0.76 |
| 05/07 | 1,071 | 1,089 | 1,070 | 1,073 | +0.19% | 1,400 | 109億5724万 | +12% | 16.95 | 0.76 |
| 05/02 | 1,063 | 1,071 | 1,059 | 1,071 | +0.75% | 1,700 | 109億3682万 | +12.38% | 16.92 | 0.76 |
| 05/01 | 1,090 | 1,090 | 1,060 | 1,063 | -2.92% | 2,800 | 108億5512万 | +12.01% | 16.79 | 0.75 |
| 04/30 | 1,100 | 1,100 | 1,060 | 1,095 | +1.39% | 4,200 | 111億8190万 | +15.87% | 17.29 | 0.78 |
| 04/28 | 1,128 | 1,128 | 1,080 | 1,080 | -4% | 7,300 | 110億2872万 | +15.02% | 17.06 | 0.77 |
| 04/25 | 1,030 | 1,146 | 1,030 | 1,125 | +8.28% | 54,100 | 114億8825万 | +20.45% | 17.77 | 0.8 |
| 04/24 | 1,068 | 1,068 | 1,014 | 1,039 | -2.72% | 2,400 | 106億1004万 | +12.08% | 16.41 | 0.74 |
| 04/23 | 1,035 | 1,070 | 1,006 | 1,068 | +6.27% | 22,700 | 109億618万 | +15.58% | 16.87 | 0.76 |
| 04/22 | 1,079 | 1,079 | 980 | 1,005 | -6.94% | 35,500 | 102億6284万 | +9.24% | 15.87 | 0.71 |
| 04/21 | 930 | 1,080 | 900 | 1,080 | +16.13% | 170,000 | 110億2872万 | +17.78% | 17.06 | 0.77 |
| 04/18 | 888 | 930 | 888 | 930 | +4.73% | 9,400 | 94億9695万 | +2.09% | 14.69 | 0.66 |
| 04/17 | 883 | 888 | 882 | 888 | +0.68% | 1,900 | 90億6806万 | -2.63% | 14.03 | 0.63 |
| 04/16 | 891 | 894 | 882 | 882 | -0.68% | 1,200 | 90億679万 | -3.4% | 13.93 | 0.62 |
| 04/15 | 893 | 894 | 881 | 888 | 0% | 1,500 | 90億6806万 | -2.95% | 14.03 | 0.63 |
| 04/14 | 884 | 891 | 877 | 888 | +3.02% | 4,600 | 90億6806万 | -3.16% | 14.03 | 0.63 |
| 04/11 | 876 | 876 | 860 | 862 | -1.6% | 8,800 | 88億255万 | -6.1% | 13.61 | 0.61 |
| 04/10 | 880 | 880 | 840 | 876 | +7.48% | 3,200 | 89億4552万 | -4.78% | 13.84 | 0.62 |
| 04/09 | 818 | 835 | 810 | 815 | -1.93% | 6,000 | 83億2260万 | -11.61% | 12.87 | 0.58 |
| 04/08 | 815 | 847 | 815 | 831 | +5.86% | 2,900 | 84億8599万 | -10.36% | 13.13 | 0.59 |
| 04/07 | 805 | 825 | 777 | 785 | -11.8% | 24,000 | 80億1625万 | -15.68% | 12.4 | 0.56 |
| 04/04 | 900 | 900 | 872 | 890 | -1.44% | 13,000 | 90億8848万 | -5.02% | 14.06 | 0.63 |
| 04/03 | 923 | 924 | 901 | 903 | -2.17% | 6,800 | 92億2124万 | -3.73% | 14.26 | 0.64 |
| 04/02 | 931 | 931 | 920 | 923 | -0.86% | 4,000 | 94億2547万 | -1.7% | 14.58 | 0.65 |
| 04/01 | 941 | 941 | 931 | 931 | -2.1% | 900 | 95億717万 | -0.96% | 14.7 | 0.66 |
| 03/31 | 940 | 951 | 940 | 951 | -0.31% | 2,400 | 97億1140万 | +1.28% | 9.25 | 0.67 |
| 03/28 | 963 | 963 | 921 | 954 | -1.65% | 4,500 | 97億4204万 | +1.71% | 9.28 | 0.68 |
| 03/27 | 960 | 970 | 948 | 970 | +1.04% | 7,000 | 99億543万 | +3.52% | 9.43 | 0.69 |
| 03/26 | 943 | 961 | 943 | 960 | +1.8% | 8,100 | 98億331万 | +2.78% | 9.34 | 0.68 |
| 03/25 | 953 | 955 | 928 | 943 | -1.57% | 5,500 | 96億2971万 | +1.07% | 9.17 | 0.67 |
| 03/24 | 961 | 962 | 930 | 958 | 0% | 10,200 | 97億8288万 | +2.57% | 9.32 | 0.68 |
| 03/21 | 963 | 964 | 946 | 958 | -0.21% | 3,700 | 97億8288万 | +2.79% | 9.32 | 0.68 |
| 03/19 | 960 | 961 | 947 | 960 | 0% | 5,700 | 98億331万 | +3.23% | 9.34 | 0.68 |
| 03/18 | 940 | 960 | 938 | 960 | +2.35% | 14,300 | 98億331万 | +3.45% | 9.34 | 0.68 |
| 03/17 | 939 | 941 | 938 | 938 | 0% | 1,300 | 95億7865万 | +1.08% | 9.12 | 0.66 |
| 03/14 | 939 | 939 | 930 | 938 | -0.11% | 2,500 | 95億7865万 | +0.97% | 9.12 | 0.66 |
| 03/13 | 931 | 939 | 931 | 939 | +1.29% | 4,500 | 95億8886万 | +1.08% | 9.13 | 0.67 |
| 03/12 | 929 | 938 | 927 | 927 | 0% | 1,900 | 94億6632万 | -0.22% | 9.02 | 0.66 |
| 03/11 | 927 | 928 | 925 | 927 | 0% | 5,100 | 94億6632万 | -0.32% | 9.02 | 0.66 |
| 03/10 | 925 | 934 | 925 | 927 | +0.43% | 2,200 | 94億6632万 | -0.43% | 9.02 | 0.66 |
| 03/07 | 920 | 930 | 920 | 923 | -0.22% | 2,900 | 94億2547万 | -0.97% | 8.98 | 0.65 |
| 03/06 | 933 | 935 | 925 | 925 | -0.11% | 1,200 | 94億4590万 | -0.86% | 9 | 0.66 |
| 03/05 | 926 | 935 | 920 | 926 | -0.22% | 8,300 | 94億5611万 | -0.64% | 9.01 | 0.66 |
| 03/04 | 927 | 933 | 927 | 928 | -0.54% | 4,700 | 94億7653万 | -0.43% | 9.03 | 0.66 |
| 03/03 | 929 | 933 | 917 | 933 | +1.08% | 7,800 | 95億2759万 | +0.32% | 9.07 | 0.66 |
| 02/28 | 925 | 932 | 921 | 923 | -0.75% | 5,300 | 94億2547万 | -0.54% | 8.98 | 0.65 |
| 02/27 | 924 | 930 | 924 | 930 | +0.65% | 3,400 | 94億9695万 | +0.43% | 9.05 | 0.66 |
| 02/26 | 935 | 935 | 921 | 924 | -1.18% | 4,000 | 94億3568万 | 0% | 8.99 | 0.65 |
| 02/25 | 925 | 935 | 918 | 935 | +1.3% | 6,000 | 95億4801万 | +1.3% | 9.09 | 0.66 |
| 02/21 | 936 | 936 | 921 | 923 | +0.22% | 1,400 | 94億2547万 | +0.22% | 8.98 | 0.65 |
| 02/20 | 930 | 930 | 920 | 921 | 0% | 2,700 | 94億505万 | +0.11% | 8.96 | 0.65 |
| 02/19 | 911 | 929 | 911 | 921 | +0.99% | 7,900 | 94億505万 | +0.11% | 8.96 | 0.65 |
| 02/18 | 934 | 949 | 912 | 912 | -2.25% | 3,300 | 93億1314万 | -0.65% | 8.87 | 0.65 |
| 02/17 | 952 | 952 | 932 | 933 | -2% | 4,100 | 95億2759万 | +1.74% | 9.07 | 0.66 |
| 02/14 | 921 | 955 | 913 | 952 | +4.04% | 11,300 | 97億2161万 | +4.04% | 9.26 | 0.67 |
| 02/13 | 916 | 919 | 913 | 915 | -0.11% | 3,100 | 93億4378万 | +0.33% | 8.9 | 0.65 |
| 02/12 | 911 | 925 | 907 | 916 | +0.11% | 9,800 | 93億5399万 | +0.66% | 8.91 | 0.65 |
| 02/10 | 900 | 918 | 885 | 915 | -4.69% | 56,700 | 93億4378万 | +0.77% | 8.9 | 0.65 |
| 02/07 | 957 | 972 | 952 | 960 | +0.31% | 15,300 | 98億331万 | +5.96% | 9.34 | 0.68 |
| 02/06 | 960 | 965 | 942 | 957 | +1.59% | 18,900 | 97億7267万 | +6.1% | 9.31 | 0.68 |
| 02/05 | 943 | 955 | 941 | 942 | 0% | 3,500 | 96億1950万 | +4.9% | 9.16 | 0.67 |
| 02/04 | 937 | 943 | 936 | 942 | +0.32% | 7,000 | 96億1950万 | +5.37% | 9.16 | 0.67 |
| 02/03 | 955 | 955 | 933 | 939 | -1.88% | 4,300 | 95億8886万 | +5.51% | 9.13 | 0.67 |
| 01/31 | 951 | 957 | 945 | 957 | +0.74% | 9,700 | 97億7267万 | +7.89% | 9.31 | 0.68 |
| 01/30 | 941 | 950 | 930 | 950 | +1.28% | 23,600 | 97億119万 | +7.71% | 9.24 | 0.67 |
| 01/29 | 930 | 944 | 925 | 938 | +2.18% | 29,700 | 95億7865万 | +6.71% | 9.12 | 0.66 |
| 01/28 | 915 | 918 | 911 | 918 | +0.44% | 5,800 | 93億7441万 | +4.79% | 8.93 | 0.65 |
| 01/27 | 881 | 919 | 873 | 914 | +3.86% | 29,200 | 93億3357万 | +4.58% | 8.89 | 0.65 |
| 01/24 | 873 | 880 | 873 | 880 | +0.46% | 8,000 | 89億8636万 | +0.8% | 8.56 | 0.62 |
| 01/23 | 886 | 886 | 870 | 876 | -1.02% | 3,900 | 89億4552万 | +0.46% | 8.52 | 0.62 |
| 01/22 | 883 | 889 | 883 | 885 | +0.23% | 2,700 | 90億3742万 | +1.49% | 8.61 | 0.63 |
| 01/21 | 894 | 894 | 880 | 883 | -1.23% | 3,900 | 90億1700万 | +1.38% | 8.59 | 0.63 |
| 01/20 | 891 | 895 | 891 | 894 | +0.56% | 1,800 | 91億2933万 | +2.76% | 8.7 | 0.63 |
| 01/17 | 901 | 901 | 889 | 889 | -1% | 7,500 | 90億7827万 | +2.3% | 8.65 | 0.63 |
| 01/16 | 910 | 910 | 887 | 898 | -1.21% | 6,000 | 91億7018万 | +3.34% | 8.73 | 0.64 |
| 01/15 | 885 | 909 | 885 | 909 | +2.71% | 10,700 | 92億8251万 | +4.84% | 8.84 | 0.64 |
| 01/14 | 882 | 891 | 882 | 885 | +1.26% | 4,600 | 90億3742万 | +2.31% | 8.61 | 0.63 |
| 01/10 | 879 | 882 | 861 | 874 | -0.57% | 7,700 | 89億2509万 | +1.16% | 8.5 | 0.62 |
| 01/09 | 878 | 880 | 876 | 879 | -0.11% | 2,700 | 89億7615万 | +1.85% | 8.55 | 0.62 |
| 01/08 | 875 | 880 | 867 | 880 | +0.69% | 17,200 | 89億8636万 | +2.09% | 8.56 | 0.62 |
| 01/07 | 877 | 877 | 868 | 874 | +0.11% | 5,300 | 89億2509万 | +1.39% | 8.5 | 0.62 |
| 01/06 | 870 | 878 | 863 | 873 | +2.11% | 5,000 | 89億1488万 | +1.39% | 8.49 | 0.62 |
| 2024 | ||||||||||
| 12/30 | 852 | 855 | 840 | 855 | +0.47% | 8,200 | 87億3107万 | -0.7% | 8.32 | 0.62 |
| 12/27 | 854 | 855 | 842 | 851 | -0.35% | 12,000 | 86億9022万 | -1.16% | 8.28 | 0.62 |
| 12/26 | 850 | 855 | 849 | 854 | +0.59% | 5,300 | 87億2086万 | -1.04% | 8.31 | 0.62 |
| 12/25 | 845 | 849 | 841 | 849 | 0% | 8,200 | 86億6980万 | -1.85% | 8.26 | 0.61 |
| 12/24 | 854 | 855 | 844 | 849 | -0.35% | 13,300 | 86億6980万 | -2.19% | 8.26 | 0.61 |
| 12/23 | 852 | 855 | 847 | 852 | 0% | 11,600 | 87億43万 | -2.07% | 8.29 | 0.62 |
| 12/20 | 860 | 869 | 852 | 852 | -0.35% | 8,100 | 87億43万 | -2.41% | 8.29 | 0.62 |
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 | |
| 2007年 3月期 | 613 490 4/26 | 431 345 7/19 | 48,800 61,000 5/18 | - | - | +5.33% 8/17 | -11.51% 7/19 |
| 2008年 3月期 | 473 378 6/14 | 251 201 3/17 | 29,600 37,000 5/16 | - | - | +15.55% 5/20 | -24.62% 1/7 |
| 2009年 3月期 | 349 279 6/11 279 6/10 他2件 | 200 160 10/27 | 40,800 51,000 5/15 | - | - | +18.89% 1/9 | -22.51% 10/28 |
| 2010年 3月期 | 425 340 3/25 340 3/9 | 263 210 4/24 | 20,000 25,000 7/27 | - | - | +15.04% 3/10 | -7.11% 11/18 |
| 2011年 3月期 | 516 413 3/10 | 349 279 3/15 | 20,800 26,000 5/26 | 52億7183万 | 35億6136万 | +12.46% 2/3 | -20.48% 3/15 |
| 2012年 3月期 | 525 420 3/15 | 429 343 6/2 | 26,400 33,000 12/22 | 53億6118万 | 43億7830万 | +7.25% 8/1 | -7.4% 11/17 |
| 2013年 3月期 | 611 489 3/19 | 453 362 6/8 | 33,600 42,000 12/10 | 62億4195万 | 46億2083万 | +11.68% 1/15 | -5.98% 6/8 |
| 2014年 3月期 | 788 630 5/22 | 528 2,111 12/25 | 105,600 132,000 5/13 | 80億4178万 | 53億8927万 | +23.23% 5/13 | -12.6% 11/7 |
| 2015年 3月期 | 671 2,685 3/26 | 500 1,999 5/1 | 23,200 5,800 7/7 5,800 6/10 | 68億5466万 | 51億333万 | +7.01% 6/17 | -4.69% 3/31 |
| 2016年 3月期 | 1,400 5,600 12/18 | 630 2,520 4/1 | 240,000 60,000 8/4 | 142億9649万 | 64億3342万 | +27.66% 11/24 | -15.44% 1/20 |
| 2017年 3月期 | 1,098 4,390 4/14 | 725 2,901 6/24 | 118,800 29,700 5/16 | 112億743万 | 74億609万 | +9.93% 8/1 | -16.98% 5/19 |
| 2018年 3月期 | 1,071 4,285 1/29 | 848 3,390 4/12 | 118,400 29,600 10/30 | 109億6165万 | 86億5448万 | +7.86% 6/15 | -7.15% 2/6 |
| 2019年 3月期 | 1,083 4,330 5/14 | 663 2,651 12/25 | 88,800 22,200 10/29 | 110億7677万 | 67億8164万 | +7.65% 5/18 | -19.84% 10/29 |
| 2020年 3月期 | 930 3,720 2/13 | 697 2,788 3/13 | 50,000 12,500 3/9 | 94億9695万 | 71億1761万 | +10.43% 11/8 | -16.86% 4/6 |
| 2021年 3月期 | 806 3,225 6/19 | 498 1,990 12/28 | 66,800 16,700 7/22 | 82億3325万 | 50億8036万 | +8.55% 5/22 | -18.85% 8/3 |
| 2022年 3月期 | 545 2,179 4/2 | 392 1,569 3/30 | 36,400 9,100 12/21 | 55億6286万 | 40億557万 | +2.73% 3/11 | -10.96% 12/23 |
| 2023年 3月期 | 428 1,710 3/20 1,710 3/15 | 335 1,338 12/23 | 48,400 12,100 5/16 | 43億6553万 | 34億1584万 | +10% 3/8 | -8.09% 5/16 |
| 2024年 3月期 | 903 3,610 2/2 | 358 1,430 6/5 | 228,000 57,000 12/12 | 92億1613万 | 36億5071万 | +28.18% 2/2 | -8.31% 2/19 |
| 2025年 3月期 | 972 2/7 | 598 2,392 6/13 | 258,800 64,700 9/4 | 99億2585万 | 61億664万 | +24.18% 8/2 | -15.69% 4/7 |
| 最新 | 798 2025/5/23 | 107,200 | 81億4900万 | -17.22% 964 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 65%（1.65倍）
- 1989/12/29 vs 1988/12/28
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- 10%（1.1倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -34%（0.66倍）
- 1994/12/30 vs 1993/12/30
- 124%（2.24倍）
- 1995/12/29 vs 1994/12/30
- -53%（0.47倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- 65%（1.65倍）
- 1999/12/30 vs 1998/12/30
- 288%（3.88倍）
- 2000/12/29 vs 1999/12/30
- -70%（0.3倍）
- 2001/12/27 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/27
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/29 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/29
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/25 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/29 vs 2007/12/25
- -4%（0.96倍）
- 2009/12/29 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/29
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 113%（2.13倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/05/23 vs 2024/12/30
- -7%（0.93倍）
- 過去安値
114円（1997/12/25） - 602%（7.02倍）
798円（5/23）