株価チャート
株価
5/7
- 前日 (5/2)
- 1,060
- 始値
- 1,070
- 高値
- 1,077
- 安値
- 1,053
- 終値 +0.66%
- 1,067
- 出来高 +76.2%
- 219,900
乖離率
- 株価（5日）
移動平均値 - -0.74%
1,075 - 株価（25日）
移動平均値 - +0.85%
1,058 - 出来高（5日）
移動平均値 - +39.67%
157,440
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 1,070 | 1,077 | 1,053 | 1,067 | +0.66% | 219,900 | 998億2015万 | +0.85% | 11.68 | 1.07 |
| 05/02 | 1,063 | 1,063 | 1,043 | 1,060 | 0% | 124,800 | 991億6528万 | +0.47% | 11.6 | 1.07 |
| 05/01 | 1,071 | 1,077 | 1,050 | 1,060 | -2.57% | 143,200 | 991億6528万 | +0.76% | 11.6 | 1.07 |
| 04/30 | 1,105 | 1,105 | 1,079 | 1,088 | -1.09% | 130,300 | 1017億8474万 | +3.62% | 11.91 | 1.09 |
| 04/28 | 1,095 | 1,101 | 1,087 | 1,100 | +0.46% | 169,000 | 1029億737万 | +5.16% | 12.04 | 1.11 |
| 04/25 | 1,102 | 1,102 | 1,086 | 1,095 | -0.64% | 121,700 | 1024億3961万 | +5.09% | 11.98 | 1.1 |
| 04/24 | 1,107 | 1,109 | 1,094 | 1,102 | -0.81% | 143,600 | 1030億9447万 | +6.06% | 12.06 | 1.11 |
| 04/23 | 1,117 | 1,123 | 1,110 | 1,111 | -0.54% | 123,600 | 1039億3644万 | +7.34% | 12.16 | 1.12 |
| 04/22 | 1,107 | 1,120 | 1,100 | 1,117 | +0.9% | 131,300 | 1044億9775万 | +8.45% | 12.23 | 1.12 |
| 04/21 | 1,102 | 1,112 | 1,101 | 1,107 | +0.45% | 82,000 | 1035億6223万 | +8% | 12.12 | 1.11 |
| 04/18 | 1,087 | 1,102 | 1,083 | 1,102 | +2.51% | 133,900 | 1030億9447万 | +8.04% | 12.06 | 1.11 |
| 04/17 | 1,103 | 1,103 | 1,071 | 1,075 | -2.54% | 120,000 | 1005億6856万 | +5.91% | 11.77 | 1.08 |
| 04/16 | 1,082 | 1,107 | 1,082 | 1,103 | +2.51% | 190,200 | 1031億8802万 | +8.99% | 12.07 | 1.11 |
| 04/15 | 1,120 | 1,134 | 1,073 | 1,076 | -3.67% | 276,400 | 1006億6211万 | +6.96% | 11.78 | 1.08 |
| 04/14 | 1,089 | 1,128 | 1,089 | 1,117 | +3.04% | 504,900 | 1044億9775万 | +11.37% | 12.23 | 1.12 |
| 04/11 | 1,080 | 1,098 | 1,063 | 1,084 | +0.37% | 353,300 | 1014億1053万 | +8.62% | 11.86 | 1.09 |
| 04/10 | 1,045 | 1,081 | 1,035 | 1,080 | +4.05% | 390,700 | 1010億3632万 | +8.65% | 11.82 | 1.09 |
| 04/09 | 1,007 | 1,045 | 999 | 1,038 | +2.17% | 423,400 | 971億713万 | +4.85% | 11.36 | 1.04 |
| 04/08 | 972 | 1,016 | 971 | 1,016 | +4.53% | 269,500 | 950億4899万 | +2.94% | 11.12 | 1.02 |
| 04/07 | 933 | 974 | 915 | 972 | -0.61% | 249,300 | 909億3269万 | -1.42% | 10.64 | 0.98 |
| 04/04 | 973 | 978 | 962 | 978 | -0.31% | 151,600 | 914億9400万 | -0.81% | 10.7 | 0.98 |
| 04/03 | 967 | 981 | 958 | 981 | +0.51% | 162,800 | 917億7466万 | -0.51% | 10.74 | 0.99 |
| 04/02 | 980 | 984 | 970 | 976 | 0% | 82,800 | 913億690万 | -0.91% | 10.68 | 0.98 |
| 04/01 | 969 | 985 | 969 | 976 | +1.14% | 107,300 | 913億690万 | -0.91% | 10.68 | 0.98 |
| 03/31 | 975 | 975 | 961 | 965 | -1.93% | 106,700 | 902億7783万 | -1.93% | 9.62 | 0.97 |
| 03/28 | 974 | 989 | 971 | 984 | -1.89% | 185,800 | 920億5532万 | +0.1% | 9.89 | 1 |
| 03/27 | 997 | 1,012 | 989 | 1,003 | +0.4% | 312,000 | 938億3281万 | +2.14% | 10.08 | 1.02 |
| 03/26 | 1,000 | 1,005 | 993 | 999 | 0% | 144,700 | 934億5860万 | +1.83% | 10.04 | 1.01 |
| 03/25 | 1,006 | 1,009 | 991 | 999 | -0.3% | 129,200 | 934億5860万 | +2.04% | 10.04 | 1.01 |
| 03/24 | 1,010 | 1,010 | 1,001 | 1,002 | -0.4% | 137,600 | 937億3926万 | +2.45% | 10.07 | 1.02 |
| 03/21 | 1,003 | 1,008 | 996 | 1,006 | +0.1% | 168,100 | 941億1346万 | +3.07% | 10.11 | 1.02 |
| 03/19 | 998 | 1,005 | 995 | 1,005 | +0.7% | 113,500 | 940億1991万 | +3.18% | 10.1 | 1.02 |
| 03/18 | 992 | 1,005 | 989 | 998 | +1.11% | 176,900 | 933億6505万 | +2.78% | 10.03 | 1.01 |
| 03/17 | 990 | 992 | 982 | 987 | +0.1% | 132,700 | 923億3597万 | +1.86% | 9.92 | 1 |
| 03/14 | 978 | 986 | 978 | 986 | +0.82% | 138,300 | 922億4242万 | +2.07% | 9.91 | 1 |
| 03/13 | 982 | 985 | 974 | 978 | -0.41% | 89,900 | 914億9400万 | +1.56% | 9.83 | 0.99 |
| 03/12 | 971 | 984 | 971 | 982 | +1.13% | 88,300 | 918億6821万 | +2.29% | 9.87 | 1 |
| 03/11 | 980 | 983 | 970 | 971 | -1.02% | 95,900 | 908億3914万 | +1.57% | 9.76 | 0.98 |
| 03/10 | 990 | 990 | 979 | 981 | -1.21% | 72,900 | 917億7466万 | +2.94% | 9.86 | 0.99 |
| 03/07 | 995 | 995 | 979 | 993 | -0.2% | 82,900 | 928億9729万 | +4.53% | 9.98 | 1.01 |
| 03/06 | 980 | 996 | 980 | 995 | +2.05% | 136,700 | 930億8439万 | +5.29% | 10 | 1.01 |
| 03/05 | 976 | 982 | 970 | 975 | +0.72% | 106,900 | 912億1335万 | +3.61% | 9.8 | 0.99 |
| 03/04 | 971 | 979 | 968 | 968 | -1.33% | 79,300 | 905億5848万 | +3.2% | 9.73 | 0.98 |
| 03/03 | 989 | 989 | 973 | 981 | +0.41% | 140,700 | 917億7466万 | +5.03% | 9.86 | 0.99 |
| 02/28 | 979 | 993 | 977 | 977 | -0.1% | 192,300 | 914億45万 | +5.05% | 9.82 | 0.99 |
| 02/27 | 970 | 981 | 964 | 978 | +1.03% | 120,000 | 914億9400万 | +5.62% | 9.83 | 0.99 |
| 02/26 | 968 | 968 | 960 | 968 | 0% | 84,600 | 905億5848万 | +4.99% | 9.73 | 0.98 |
| 02/25 | 947 | 968 | 946 | 968 | +2.22% | 137,500 | 905億5848万 | +5.33% | 9.73 | 0.98 |
| 02/21 | 950 | 954 | 940 | 947 | -0.42% | 85,800 | 885億9389万 | +3.5% | 9.52 | 0.96 |
| 02/20 | 956 | 957 | 945 | 951 | -1.35% | 97,300 | 889億6810万 | +4.28% | 9.56 | 0.96 |
| 02/19 | 963 | 966 | 957 | 964 | +0.1% | 86,200 | 901億8427万 | +6.05% | 9.69 | 0.98 |
| 02/18 | 961 | 963 | 952 | 963 | 0% | 61,300 | 900億9072万 | +6.29% | 9.68 | 0.98 |
| 02/17 | 959 | 967 | 959 | 963 | +0.42% | 69,700 | 900億9072万 | +6.76% | 9.68 | 0.98 |
| 02/14 | 953 | 959 | 946 | 959 | +0.31% | 92,700 | 897億1651万 | +6.67% | 9.64 | 0.97 |
| 02/13 | 955 | 959 | 950 | 956 | +0.42% | 57,700 | 894億3586万 | +6.7% | 9.61 | 0.97 |
| 02/12 | 944 | 952 | 944 | 952 | +1.17% | 99,400 | 890億6165万 | +6.61% | 9.57 | 0.97 |
| 02/10 | 933 | 941 | 933 | 941 | +0.86% | 63,500 | 880億3257万 | +5.61% | 9.46 | 0.95 |
| 02/07 | 926 | 936 | 919 | 933 | +0.86% | 82,300 | 872億8416万 | +4.83% | 9.38 | 0.95 |
| 02/06 | 910 | 926 | 910 | 925 | +1.76% | 70,000 | 865億3574万 | +3.93% | 9.3 | 0.94 |
| 02/05 | 916 | 924 | 903 | 909 | 0% | 133,500 | 850億3890万 | +2.13% | 9.14 | 0.92 |
| 02/04 | 890 | 918 | 884 | 909 | +3.53% | 133,600 | 850億3890万 | +2.02% | 9.14 | 0.92 |
| 02/03 | 886 | 887 | 878 | 878 | -1.57% | 119,400 | 821億3879万 | -1.46% | 8.83 | 0.89 |
| 01/31 | 894 | 894 | 886 | 892 | -0.22% | 54,700 | 834億4852万 | 0% | 8.97 | 0.9 |
| 01/30 | 884 | 895 | 884 | 894 | +1.25% | 71,800 | 836億3562万 | +0.22% | 8.99 | 0.91 |
| 01/29 | 891 | 894 | 883 | 883 | -0.9% | 55,500 | 826億655万 | -1.01% | 8.88 | 0.9 |
| 01/28 | 891 | 899 | 891 | 891 | +0.11% | 60,000 | 833億5497万 | -0.22% | 8.96 | 0.9 |
| 01/27 | 888 | 890 | 883 | 890 | +0.91% | 49,500 | 832億6141万 | -0.45% | 8.95 | 0.9 |
| 01/24 | 882 | 887 | 879 | 882 | +0.34% | 55,100 | 825億1300万 | -1.34% | 8.87 | 0.89 |
| 01/23 | 881 | 881 | 875 | 879 | -0.11% | 60,400 | 822億3234万 | -1.9% | 8.84 | 0.89 |
| 01/22 | 888 | 888 | 879 | 880 | -0.23% | 35,100 | 823億2589万 | -1.9% | 8.85 | 0.89 |
| 01/21 | 880 | 882 | 875 | 882 | +0.8% | 19,100 | 825億1300万 | -1.78% | 8.87 | 0.89 |
| 01/20 | 877 | 883 | 874 | 875 | -0.23% | 29,800 | 818億5813万 | -2.78% | 8.8 | 0.89 |
| 01/17 | 879 | 882 | 871 | 877 | -0.23% | 48,500 | 820億4524万 | -2.66% | 8.82 | 0.89 |
| 01/16 | 880 | 886 | 879 | 879 | +0.23% | 45,000 | 822億3234万 | -2.55% | 8.84 | 0.89 |
| 01/15 | 875 | 882 | 872 | 877 | +0.69% | 69,000 | 820億4524万 | -2.77% | 8.82 | 0.89 |
| 01/14 | 875 | 878 | 866 | 871 | -0.46% | 90,600 | 814億8392万 | -3.54% | 8.76 | 0.88 |
| 01/10 | 877 | 881 | 871 | 875 | -0.23% | 55,800 | 818億5813万 | -3.31% | 8.8 | 0.89 |
| 01/09 | 885 | 887 | 877 | 877 | -0.9% | 79,400 | 820億4524万 | -3.2% | 8.82 | 0.89 |
| 01/08 | 898 | 898 | 885 | 885 | -1.23% | 83,400 | 827億9365万 | -2.32% | 8.9 | 0.9 |
| 01/07 | 901 | 902 | 894 | 896 | 0% | 73,500 | 838億2273万 | -1.21% | 9.01 | 0.91 |
| 01/06 | 927 | 927 | 896 | 896 | -2.61% | 94,600 | 838億2273万 | -1.21% | 9.01 | 0.91 |
| 2024 | ||||||||||
| 12/30 | 930 | 932 | 920 | 920 | -0.86% | 46,200 | 860億6798万 | +1.32% | 9.25 | 0.95 |
| 12/27 | 926 | 929 | 918 | 928 | +0.22% | 57,400 | 868億1640万 | +2.32% | 9.33 | 0.96 |
| 12/26 | 916 | 926 | 916 | 926 | +0.33% | 72,600 | 866億2929万 | +2.32% | 9.31 | 0.96 |
| 12/25 | 928 | 928 | 914 | 923 | +0.33% | 50,500 | 863億4863万 | +2.1% | 9.28 | 0.96 |
| 12/24 | 911 | 928 | 910 | 920 | +1.21% | 98,400 | 860億6798万 | +1.88% | 9.25 | 0.95 |
| 12/23 | 899 | 909 | 894 | 909 | +1.56% | 80,100 | 850億3890万 | +0.66% | 9.14 | 0.94 |
| 12/20 | 898 | 898 | 888 | 895 | +0.34% | 152,000 | 837億2917万 | -0.89% | 9 | 0.93 |
| 12/19 | 889 | 894 | 886 | 892 | +0.22% | 54,800 | 834億4852万 | -1.33% | 8.97 | 0.92 |
| 12/18 | 905 | 906 | 890 | 890 | -3.16% | 131,200 | 832億6141万 | -1.55% | 8.95 | 0.92 |
| 12/17 | 909 | 919 | 907 | 919 | +1.55% | 42,600 | 859億7443万 | +1.55% | 9.24 | 0.95 |
| 12/16 | 918 | 918 | 905 | 905 | -0.98% | 55,600 | 846億6470万 | +0.11% | 9.1 | 0.94 |
| 12/13 | 905 | 920 | 904 | 914 | -0.11% | 61,900 | 855億667万 | +1.11% | 9.19 | 0.95 |
| 12/12 | 924 | 924 | 914 | 915 | +0.44% | 57,100 | 856億22万 | +1.33% | 9.2 | 0.95 |
| 12/11 | 919 | 920 | 911 | 911 | -0.33% | 44,900 | 852億2601万 | +1% | 9.16 | 0.94 |
| 12/10 | 923 | 923 | 909 | 914 | +0.66% | 89,300 | 855億667万 | +1.56% | 9.19 | 0.95 |
| 12/09 | 900 | 913 | 898 | 908 | +1.45% | 77,400 | 849億4535万 | +1% | 9.13 | 0.94 |
| 12/06 | 892 | 897 | 891 | 895 | +0.34% | 35,300 | 837億2917万 | -0.33% | 9 | 0.93 |
| 12/05 | 906 | 906 | 892 | 892 | -1.11% | 45,800 | 834億4852万 | -0.67% | 8.97 | 0.92 |
| 12/04 | 902 | 905 | 897 | 902 | -0.66% | 49,300 | 843億8404万 | +0.45% | 9.07 | 0.93 |
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 | 425 1,700 4/5 | 330 1,319 6/6 | 320,400 80,100 2/21 | - | - | +11.98% 8/18 | -10.57% 6/6 |
| 2008年 3月期 | 430 1,718 4/26 | 225 900 1/22 | 868,400 217,100 4/26 | - | - | +9.97% 4/14 | -14.13% 11/12 |
| 2009年 3月期 | 300 1,200 6/12 | 210 840 2/24 | 176,800 44,200 7/10 | - | - | +9.94% 3/25 | -10.68% 2/24 |
| 2010年 3月期 | 280 1,120 9/14 | 215 860 4/28 | 169,200 42,300 9/24 | - | - | +6.31% 9/7 | -7.13% 5/7 |
| 2011年 3月期 | 330 1,320 2/28 | 236 942 5/26 | 224,400 56,100 9/27 | 237億7879万 | 169億6941万 | +8.05% 12/13 | -9.12% 3/15 |
| 2012年 3月期 | 363 1,450 3/27 | 279 1,115 6/6 | 198,000 49,500 9/27 | 261億2064万 | 200億8587万 | +9.31% 7/11 | -8.12% 8/9 |
| 2013年 3月期 | 449 1,797 3/11 | 325 1,301 5/23 | 186,400 46,600 9/25 | 323億7158万 | 234億3652万 | +6.51% 1/11 | -4.44% 4/3 |
| 2014年 3月期 | 455 1,820 4/15 | 355 1,420 2/4 | 650,400 162,600 3/20 | 327億8591万 | 332億1101万 | +9.76% 7/9 | -9.3% 6/7 |
| 2015年 3月期 | 939 3,755 3/31 | 378 1,510 6/4 | 885,200 221,300 10/30 | 878億2208万 | 353億1593万 | +16.34% 2/19 | -10.16% 5/8 |
| 2016年 3月期 | 1,188 4,750 12/3 | 748 2,991 6/3 | 581,600 145,400 12/1 | 1110億9318万 | 699億5362万 | +23.2% 8/5 | -15.84% 2/12 |
| 2017年 3月期 | 1,158 4,630 2/14 | 783 3,130 8/26 | 250,800 62,700 5/6 | 1082億8662万 | 732億456万 | +9.08% 10/4 | -9.24% 6/24 |
| 2018年 3月期 | 1,194 4,775 10/27 | 979 3,915 3/26 | 796,800 199,200 1/31 | 1116億7788万 | 915億6417万 | +8.01% 1/31 | -7.52% 11/15 |
| 2019年 3月期 | 1,120 4,480 4/27 | 831 3,325 3/8 3,325 12/25 | 211,600 52,900 9/25 | 1047億7841万 | 777億6522万 | +8.52% 9/25 | -13.61% 12/25 |
| 2020年 3月期 | 1,086 4,345 10/18 4,345 10/16 | 722 2,886 3/13 | 404,400 101,100 3/19 | 1016億2102万 | 674億9788万 | +20.64% 3/27 | -15.45% 3/13 |
| 2021年 3月期 | 1,335 5,340 1/12 | 928 3,710 4/2 | 375,600 93,900 3/19 | 1248億9212万 | 867億6962万 | +8.4% 3/19 | -9.16% 5/7 |
| 2022年 3月期 | 1,213 4,850 4/15 | 783 3,130 1/19 | 440,000 110,000 10/28 | 1134億3198万 | 732億456万 | +5.47% 9/7 | -12.06% 5/13 |
| 2023年 3月期 | 906 3,625 3/9 3,625 3/7 | 725 2,901 6/21 | 350,800 87,700 3/17 | 847億8164万 | 678億4870万 | +11.44% 7/14 | -9.44% 5/12 |
| 2024年 3月期 | 1,051 4,205 3/15 | 813 3,250 5/31 | 1,038,800 259,700 8/2 | 983億4670万 | 760億1112万 | +10.89% 8/2 | -4.22% 5/26 |
| 2025年 3月期 | 1,095 4/15 | 866 1/14 | 523,200 9/26 | 1024億3961万 | 810億1616万 | +11.41% 4/14 | -8.51% 8/7 |
| 最新 | 1,067 2025/5/7 | 219,900 | 998億2015万 | +0.85% 1,058 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/07 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
191円（2002/12/20） - 459%（5.59倍）
1,067円（5/7）