株価チャート
株価
5/20
- 前日 (5/19)
- 9,479
- 始値
- 9,412
- 高値
- 9,412
- 安値
- 9,300
- 終値 -1.52%
- 9,335
- 出来高 +20.44%
- 48,900
乖離率
- 株価（5日）
移動平均値 - -0.84%
9,414 - 株価（25日）
移動平均値 - -3.26%
9,650 - 出来高（5日）
移動平均値 - -1.96%
49,880
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 9,412 | 9,412 | 9,300 | 9,335 | -1.52% | 48,900 | 3910億8317万 | -3.26% | 18.54 | 2.1 |
| 05/19 | 9,432 | 9,554 | 9,412 | 9,479 | -0.12% | 40,600 | 3971億1595万 | -1.85% | 18.83 | 2.13 |
| 05/16 | 9,412 | 9,499 | 9,317 | 9,490 | +0.83% | 44,600 | 3975億7679万 | -1.61% | 18.85 | 2.13 |
| 05/15 | 9,443 | 9,467 | 9,342 | 9,412 | +0.6% | 41,300 | 3943億903万 | -2.24% | 18.69 | 2.12 |
| 05/14 | 9,512 | 9,548 | 9,271 | 9,356 | -2.75% | 74,000 | 3919億6295万 | -2.6% | 18.58 | 2.1 |
| 05/13 | 9,664 | 9,746 | 9,500 | 9,621 | -1.97% | 72,500 | 4030億6494万 | +0.26% | 19.11 | 2.16 |
| 05/12 | 9,830 | 9,851 | 9,700 | 9,814 | +0.72% | 42,100 | 4111億5054万 | +2.49% | 19.49 | 2.21 |
| 05/09 | 9,710 | 9,830 | 9,635 | 9,744 | -0.24% | 44,800 | 4082億1794万 | +2.12% | 19.35 | 2.19 |
| 05/08 | 9,589 | 9,783 | 9,549 | 9,767 | +2.29% | 37,300 | 4091億8151万 | +2.61% | 19.4 | 2.2 |
| 05/07 | 9,497 | 9,633 | 9,479 | 9,548 | +1.05% | 50,100 | 4000億666万 | +0.55% | 18.96 | 2.15 |
| 05/02 | 9,477 | 9,477 | 9,378 | 9,449 | -0.3% | 41,300 | 3958億5912万 | -0.4% | 18.77 | 2.12 |
| 05/01 | 9,557 | 9,592 | 9,410 | 9,477 | -0.84% | 43,800 | 3970億3216万 | -0.08% | 18.82 | 2.13 |
| 04/30 | 9,491 | 9,583 | 9,460 | 9,557 | +0.23% | 53,100 | 4003億8371万 | +0.8% | 18.98 | 2.15 |
| 04/28 | 9,490 | 9,620 | 9,483 | 9,535 | -0.19% | 37,600 | 3994億6203万 | +0.68% | 18.94 | 2.14 |
| 04/25 | 9,618 | 9,735 | 9,521 | 9,553 | -0.84% | 41,100 | 4002億1613万 | +0.98% | 18.97 | 2.15 |
| 04/24 | 9,853 | 9,855 | 9,575 | 9,634 | -2.55% | 45,700 | 4036億957万 | +1.98% | 19.13 | 2.17 |
| 04/23 | 9,952 | 10,005 | 9,870 | 9,886 | -0.67% | 45,000 | 4141億6693万 | +4.79% | 19.64 | 2.22 |
| 04/22 | 9,898 | 9,998 | 9,898 | 9,953 | +0.43% | 36,200 | 4169億7384万 | +5.77% | 19.77 | 2.24 |
| 04/21 | 9,832 | 9,923 | 9,788 | 9,910 | +0.88% | 25,300 | 4151億7239万 | +5.68% | 19.68 | 2.23 |
| 04/18 | 9,720 | 9,858 | 9,720 | 9,824 | +1.07% | 27,500 | 4115億6948万 | +5.13% | 19.51 | 2.21 |
| 04/17 | 9,739 | 9,858 | 9,677 | 9,720 | -1.62% | 25,700 | 4072億1247万 | +4.33% | 19.31 | 2.19 |
| 04/16 | 9,727 | 9,897 | 9,720 | 9,880 | +1.46% | 29,100 | 4139億1556万 | +6.33% | 19.62 | 2.22 |
| 04/15 | 9,854 | 9,920 | 9,733 | 9,738 | -1.27% | 35,400 | 4079億6657万 | +5.17% | 19.34 | 2.19 |
| 04/14 | 9,810 | 9,985 | 9,810 | 9,863 | +1.58% | 67,000 | 4132億336万 | +6.81% | 19.59 | 2.22 |
| 04/11 | 9,500 | 9,750 | 9,488 | 9,710 | +1.87% | 76,400 | 4067億9353万 | +5.51% | 19.29 | 2.18 |
| 04/10 | 9,250 | 9,575 | 9,174 | 9,532 | +4.08% | 59,400 | 3993億3635万 | +3.85% | 18.93 | 2.14 |
| 04/09 | 8,950 | 9,192 | 8,947 | 9,158 | +0.99% | 50,900 | 3836億6788万 | -0.01% | 18.19 | 2.06 |
| 04/08 | 8,903 | 9,134 | 8,805 | 9,068 | +2.54% | 61,900 | 3798億9740万 | -0.95% | 18.01 | 2.04 |
| 04/07 | 8,663 | 8,984 | 8,548 | 8,843 | -3.09% | 74,600 | 3704億7118万 | -3.49% | 17.56 | 1.99 |
| 04/04 | 9,089 | 9,150 | 9,017 | 9,125 | +0.25% | 67,500 | 3822億8537万 | -0.58% | 18.12 | 2.05 |
| 04/03 | 8,960 | 9,136 | 8,920 | 9,102 | +1.3% | 61,300 | 3813億2180万 | -0.89% | 18.08 | 2.05 |
| 04/02 | 9,175 | 9,181 | 8,980 | 8,985 | -1.99% | 56,300 | 3764億2017万 | -2.21% | 17.85 | 2.02 |
| 04/01 | 9,189 | 9,278 | 9,148 | 9,167 | -0.24% | 39,000 | 3840億4493万 | -0.33% | 18.21 | 2.06 |
| 03/31 | 9,250 | 9,292 | 9,173 | 9,189 | -1.35% | 63,900 | 3849億6661万 | -0.05% | 18.54 | 2.07 |
| 03/28 | 9,342 | 9,343 | 9,258 | 9,315 | -0.9% | 43,500 | 3902億4529万 | +1.37% | 18.91 | 2.11 |
| 03/27 | 9,397 | 9,550 | 9,320 | 9,400 | +0.34% | 75,900 | 3938億630万 | +2.34% | 19.08 | 2.13 |
| 03/26 | 9,399 | 9,420 | 9,334 | 9,368 | +0.62% | 48,500 | 3924億6568万 | +2.05% | 19.01 | 2.12 |
| 03/25 | 9,265 | 9,337 | 9,233 | 9,310 | +0.49% | 24,600 | 3900億3582万 | +1.46% | 18.9 | 2.11 |
| 03/24 | 9,267 | 9,306 | 9,192 | 9,265 | +0.46% | 24,600 | 3881億5057万 | +1.11% | 18.81 | 2.09 |
| 03/21 | 9,310 | 9,365 | 9,207 | 9,223 | -0.93% | 72,800 | 3863億9101万 | +0.75% | 18.72 | 2.09 |
| 03/19 | 9,263 | 9,364 | 9,261 | 9,310 | +0.3% | 39,400 | 3900億3582万 | +1.78% | 18.9 | 2.11 |
| 03/18 | 9,129 | 9,344 | 9,129 | 9,282 | +1.45% | 56,900 | 3888億6278万 | +1.63% | 18.84 | 2.1 |
| 03/17 | 9,101 | 9,158 | 9,048 | 9,149 | +0.47% | 33,000 | 3832億9084万 | +0.31% | 18.57 | 2.07 |
| 03/14 | 9,129 | 9,190 | 9,106 | 9,106 | -0.03% | 36,900 | 3814億8938万 | -0.09% | 18.48 | 2.06 |
| 03/13 | 9,058 | 9,225 | 9,058 | 9,109 | -0.05% | 49,000 | 3816億1506万 | +0.04% | 18.49 | 2.06 |
| 03/12 | 9,099 | 9,167 | 9,015 | 9,114 | +0.73% | 52,300 | 3818億2454万 | +0.2% | 18.5 | 2.06 |
| 03/11 | 9,061 | 9,119 | 9,022 | 9,048 | -0.57% | 44,500 | 3790億5951万 | -0.45% | 18.36 | 2.05 |
| 03/10 | 9,089 | 9,120 | 9,030 | 9,100 | +0.12% | 44,800 | 3812億3802万 | +0.11% | 18.47 | 2.06 |
| 03/07 | 9,108 | 9,153 | 9,050 | 9,089 | -0.41% | 48,300 | 3807億7718万 | +0.01% | 18.45 | 2.06 |
| 03/06 | 9,068 | 9,160 | 9,060 | 9,126 | +1.04% | 49,500 | 3823億2727万 | +0.45% | 18.52 | 2.06 |
| 03/05 | 9,100 | 9,198 | 9,032 | 9,032 | -0.31% | 63,100 | 3783億8920万 | -0.54% | 18.33 | 2.04 |
| 03/04 | 9,259 | 9,292 | 9,037 | 9,060 | -2.15% | 67,900 | 3795億6224万 | -0.23% | 18.39 | 2.05 |
| 03/03 | 9,221 | 9,319 | 9,217 | 9,259 | +0.41% | 35,500 | 3878億9921万 | +2.02% | 18.79 | 2.09 |
| 02/28 | 9,315 | 9,315 | 9,180 | 9,221 | -0.52% | 111,500 | 3863億722万 | +1.74% | 18.72 | 2.09 |
| 02/27 | 9,225 | 9,323 | 9,131 | 9,269 | +0.8% | 54,200 | 3883億1815万 | +2.39% | 18.81 | 2.1 |
| 02/26 | 9,231 | 9,284 | 9,132 | 9,195 | -0.16% | 59,500 | 3852億1797万 | +1.68% | 18.66 | 2.08 |
| 02/25 | 9,100 | 9,221 | 9,031 | 9,210 | +1.28% | 55,900 | 3858億4639万 | +1.96% | 18.69 | 2.08 |
| 02/21 | 8,970 | 9,125 | 8,970 | 9,094 | +0.21% | 41,300 | 3809億8665万 | +0.78% | 18.46 | 2.06 |
| 02/20 | 9,201 | 9,216 | 9,000 | 9,075 | -1.51% | 48,400 | 3801億9066万 | +0.61% | 18.42 | 2.05 |
| 02/19 | 9,290 | 9,290 | 9,201 | 9,214 | -0.64% | 23,100 | 3860億1396万 | +2.23% | 18.7 | 2.08 |
| 02/18 | 9,277 | 9,304 | 9,251 | 9,273 | +0.1% | 31,000 | 3884億8573万 | +2.98% | 18.82 | 2.1 |
| 02/17 | 9,005 | 9,359 | 9,004 | 9,264 | +3.02% | 72,400 | 3881億868万 | +2.94% | 18.8 | 2.09 |
| 02/14 | 8,997 | 9,036 | 8,958 | 8,992 | -0.42% | 27,000 | 3767億1343万 | -0.02% | 18.25 | 2.03 |
| 02/13 | 9,107 | 9,110 | 9,017 | 9,030 | -0.17% | 36,400 | 3783億542万 | +0.31% | 18.33 | 2.04 |
| 02/12 | 9,015 | 9,160 | 8,950 | 9,045 | +0.8% | 54,700 | 3789億3383万 | +0.37% | 18.36 | 2.05 |
| 02/10 | 9,000 | 9,048 | 8,902 | 8,973 | 0% | 41,600 | 3759億1744万 | -0.51% | 18.21 | 2.03 |
| 02/07 | 9,127 | 9,170 | 8,943 | 8,973 | -0.04% | 52,300 | 3759億1744万 | -0.72% | 18.21 | 2.03 |
| 02/06 | 8,928 | 9,051 | 8,920 | 8,977 | +1.09% | 43,800 | 3760億8502万 | -0.85% | 18.22 | 2.03 |
| 02/05 | 8,875 | 8,942 | 8,871 | 8,880 | +0.06% | 26,900 | 3720億2127万 | -2.06% | 18.02 | 2.01 |
| 02/04 | 8,987 | 8,997 | 8,875 | 8,875 | -0.76% | 27,900 | 3718億1180万 | -2.21% | 18.01 | 2.01 |
| 02/03 | 9,050 | 9,080 | 8,888 | 8,943 | -1.5% | 50,100 | 3746億6061万 | -1.58% | 18.15 | 2.02 |
| 01/31 | 9,042 | 9,079 | 9,001 | 9,079 | +0.42% | 32,300 | 3803億5824万 | -0.18% | 18.43 | 2.05 |
| 01/30 | 9,030 | 9,100 | 9,008 | 9,041 | +0.12% | 26,800 | 3787億6625万 | -0.59% | 18.35 | 2.04 |
| 01/29 | 9,080 | 9,080 | 9,011 | 9,030 | -0.02% | 21,500 | 3783億542万 | -0.74% | 18.33 | 2.04 |
| 01/28 | 9,049 | 9,140 | 9,032 | 9,032 | +0.13% | 35,000 | 3783億8920万 | -0.79% | 18.33 | 2.04 |
| 01/27 | 9,059 | 9,059 | 8,948 | 9,020 | +0.91% | 23,100 | 3778億8647万 | -1.02% | 18.31 | 2.04 |
| 01/24 | 8,940 | 9,016 | 8,921 | 8,939 | +0.22% | 23,900 | 3744億9304万 | -2.01% | 18.14 | 2.02 |
| 01/23 | 8,941 | 8,946 | 8,830 | 8,919 | -0.59% | 36,800 | 3736億5515万 | -2.38% | 18.1 | 2.02 |
| 01/22 | 9,047 | 9,067 | 8,961 | 8,972 | -0.64% | 26,200 | 3758億7555万 | -1.95% | 18.21 | 2.03 |
| 01/21 | 8,978 | 9,082 | 8,945 | 9,030 | +0.82% | 25,900 | 3783億542万 | -1.44% | 18.33 | 2.04 |
| 01/20 | 8,987 | 9,031 | 8,920 | 8,957 | -0.21% | 38,200 | 3752億4713万 | -2.32% | 18.18 | 2.03 |
| 01/17 | 9,000 | 9,030 | 8,932 | 8,976 | -0.27% | 34,200 | 3760億4312万 | -2.25% | 18.22 | 2.03 |
| 01/16 | 8,900 | 9,073 | 8,899 | 9,000 | +1.21% | 37,500 | 3770億4859万 | -2.1% | 18.27 | 2.04 |
| 01/15 | 8,908 | 8,998 | 8,858 | 8,892 | -1.35% | 71,700 | 3725億2400万 | -3.34% | 18.05 | 2.01 |
| 01/14 | 9,150 | 9,150 | 8,906 | 9,014 | -1.11% | 40,700 | 3776億3511万 | -2.2% | 18.3 | 2.04 |
| 01/10 | 9,146 | 9,169 | 9,101 | 9,115 | -0.34% | 23,500 | 3818億6643万 | -1.24% | 18.5 | 2.06 |
| 01/09 | 9,206 | 9,277 | 9,106 | 9,146 | -0.6% | 37,100 | 3831億6515万 | -0.92% | 18.56 | 2.07 |
| 01/08 | 9,300 | 9,300 | 9,187 | 9,201 | -0.67% | 31,900 | 3854億6934万 | -0.37% | 18.68 | 2.08 |
| 01/07 | 9,231 | 9,300 | 9,207 | 9,263 | +0.42% | 31,000 | 3880億6678万 | +0.3% | 18.8 | 2.09 |
| 01/06 | 9,462 | 9,509 | 9,207 | 9,224 | -2.46% | 52,100 | 3864億3291万 | -0.03% | 18.72 | 2.09 |
| 2024 | ||||||||||
| 12/30 | 9,381 | 9,499 | 9,373 | 9,457 | +0.9% | 44,800 | 3961億9428万 | +2.56% | 19.19 | 2.08 |
| 12/27 | 9,349 | 9,373 | 9,267 | 9,373 | +0.82% | 36,500 | 3926億7516万 | +1.8% | 19.02 | 2.07 |
| 12/26 | 9,101 | 9,297 | 9,096 | 9,297 | +2.15% | 46,900 | 3894億9119万 | +1.07% | 18.87 | 2.05 |
| 12/25 | 9,161 | 9,161 | 9,038 | 9,101 | -0.65% | 21,300 | 3812億7991万 | -1.05% | 18.47 | 2.01 |
| 12/24 | 9,092 | 9,167 | 8,990 | 9,161 | +0.32% | 25,800 | 3837億9357万 | -0.53% | 18.59 | 2.02 |
| 12/23 | 9,095 | 9,173 | 9,081 | 9,132 | +0.57% | 31,300 | 3825億7863万 | -0.97% | 18.53 | 2.01 |
| 12/20 | 9,132 | 9,148 | 8,980 | 9,080 | -0.26% | 69,000 | 3804億13万 | -1.65% | 18.43 | 2 |
| 12/19 | 9,150 | 9,170 | 9,087 | 9,104 | -1% | 39,800 | 3814億559万 | -1.58% | 18.48 | 2.01 |
| 12/18 | 9,305 | 9,305 | 9,196 | 9,196 | -0.77% | 20,300 | 3852億5987万 | -0.65% | 18.66 | 2.03 |
| 12/17 | 9,248 | 9,342 | 9,225 | 9,267 | +0.23% | 23,200 | 3882億3436万 | +0.08% | 18.81 | 2.04 |
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 | 1,615 3,230 3/26 | 1,275 2,550 10/10 2,550 6/9 | 110,600 55,300 4/14 | - | - | +6.38% 12/7 | -7% 10/10 |
| 2008年 3月期 | 1,670 3,340 12/3 | 1,308 2,615 3/18 | 91,000 45,500 11/30 | - | - | +8.74% 11/30 | -8.6% 3/14 |
| 2009年 3月期 | 2,000 4,000 7/10 | 1,278 2,555 11/18 | 176,200 88,100 2/13 | - | - | +17.36% 7/14 | -14.32% 11/6 |
| 2010年 3月期 | 1,660 3,320 10/7 | 1,318 2,635 5/21 2,635 5/7 | 87,400 43,700 10/27 | - | - | +6.55% 9/18 | -10.21% 11/12 |
| 2011年 3月期 | 1,398 2,796 4/12 | 1,051 2,101 3/15 | 77,200 38,600 12/10 | 559億3677万 | 420億3260万 | +11.66% 12/15 | -16.3% 3/15 |
| 2012年 3月期 | 1,474 2,947 9/30 | 1,168 2,335 6/14 | 100,800 50,400 8/5 | 589億5768万 | 467億1401万 | +7.92% 8/23 | -7.55% 10/25 |
| 2013年 3月期 | 2,058 4,115 3/28 | 1,343 2,685 5/14 | 138,400 69,200 4/9 | 823億2469万 | 537億1611万 | +11.2% 4/8 | -4.47% 5/11 |
| 2014年 3月期 | 2,900 5,800 3/25 | 1,720 3,440 6/13 | 155,600 77,800 3/26 | 1160億3979万 | 688億2064万 | +16.96% 3/25 | -11.23% 6/7 |
| 2015年 3月期 | 4,990 9,980 3/18 | 2,180 4,360 4/11 | 261,300 3/31 | 1996億6847万 | 872億2991万 | +15.57% 3/18 | -7.21% 9/12 |
| 2016年 3月期 | 7,030 8/18 | 4,065 2/12 | 267,500 8/28 | 2812億9646万 | 1626億5577万 | +13.2% 6/12 | -17.63% 9/8 |
| 2017年 3月期 | 5,070 5/11 | 3,935 9/14 | 199,100 11/14 | 2028億6957万 | 1574億5399万 | +8.58% 12/20 | -10.88% 8/26 |
| 2018年 3月期 | 6,000 2/21 2/20 | 4,040 4/14 | 148,700 5/17 | 2400億8233万 | 1616億5543万 | +10.36% 2/19 | -7.82% 2/6 |
| 2019年 3月期 | 7,020 9/28 9/27 | 5,430 3/28 | 314,200 9/21 | 2808億9632万 | 2172億7451万 | +10.07% 9/19 | -12.2% 12/25 |
| 2020年 3月期 | 6,820 3/30 | 4,610 9/3 | 271,500 3/23 | 2728億9358万 | 1844億6325万 | +15.31% 3/30 | -9.79% 3/16 |
| 2021年 3月期 | 8,850 8/25 | 6,080 4/10 | 246,500 1/28 | 3541億2143万 | 2432億8342万 | +8.89% 7/15 | -8.34% 9/8 |
| 2022年 3月期 | 7,450 9/8 | 5,930 7/9 | 174,900 5/11 | 2981億222万 | 2372億8137万 | +7.12% 8/23 | -8.16% 10/5 |
| 2023年 3月期 | 7,060 4/13 | 5,960 6/17 | 158,700 5/20 | 2824億9687万 | 2384億8178万 | +5.55% 11/17 | -7.36% 6/14 |
| 2024年 3月期 | 9,611 3/21 | 6,740 4/6 | 159,900 2/28 | 4018億4555万 | 2696億9248万 | +9.43% 3/19 | -6.74% 4/22 |
| 2025年 3月期 | 10,305 9/11 | 8,050 5/14 | 249,300 6/21 | 4317億2063万 | 3372億4901万 | +9.35% 9/10 | -5.74% 8/6 |
| 最新 | 9,335 2025/5/20 | 48,900 | 3910億8317万 | -3.26% 9,650 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/29
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/29 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/29
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/05/20 vs 2024/12/30
- -1%（0.99倍）
- 過去安値
550円（2000/10/31） - 1597%（16.97倍）
9,335円（5/20）