株価チャート
株価
5/9
- 前日 (5/8)
- 1,929
- 始値
- 1,949
- 高値
- 1,950
- 安値
- 1,934
- 終値 +0.62%
- 1,941
- 出来高 -24.65%
- 691,000
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,938 - 株価（25日）
移動平均値 - +3.19%
1,881 - 出来高（5日）
移動平均値 - -34.46%
1,054,260
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 1,949 | 1,950 | 1,934 | 1,941 | +0.62% | 691,000 | 2713億3126万 | +3.19% | 14.92 | 0.6 |
| 05/08 | 1,906 | 1,933 | 1,902 | 1,929 | +0.73% | 917,000 | 2696億5378万 | +2.33% | 14.83 | 0.6 |
| 05/07 | 1,945 | 1,957 | 1,892 | 1,915 | -2.1% | 2,094,300 | 2676億9673万 | +1.32% | 14.72 | 0.59 |
| 05/02 | 1,938 | 1,960 | 1,937 | 1,956 | +0.36% | 953,600 | 2734億2810万 | +3.06% | 15.04 | 0.61 |
| 05/01 | 1,948 | 1,963 | 1,945 | 1,949 | -0.81% | 615,400 | 2724億4957万 | +2.26% | 14.98 | 0.6 |
| 04/30 | 1,963 | 1,981 | 1,958 | 1,965 | -0.15% | 803,200 | 2746億8620万 | +2.66% | 15.11 | 0.61 |
| 04/28 | 1,966 | 1,974 | 1,960 | 1,968 | +0.36% | 687,100 | 2751億557万 | +2.45% | 15.13 | 0.61 |
| 04/25 | 1,957 | 1,967 | 1,950 | 1,961 | +0.56% | 863,100 | 2741億2704万 | +1.71% | 15.08 | 0.61 |
| 04/24 | 1,940 | 1,950 | 1,937 | 1,950 | +1.72% | 1,079,000 | 2725億8936万 | +0.72% | 14.99 | 0.6 |
| 04/23 | 1,898 | 1,928 | 1,895 | 1,917 | +2.73% | 1,010,400 | 2679億7631万 | -1.39% | 14.74 | 0.59 |
| 04/22 | 1,844 | 1,866 | 1,839 | 1,866 | +0.54% | 403,200 | 2608億4705万 | -4.5% | 14.35 | 0.58 |
| 04/21 | 1,859 | 1,862 | 1,841 | 1,856 | -0.27% | 651,500 | 2594億4915万 | -5.55% | 14.27 | 0.58 |
| 04/18 | 1,854 | 1,867 | 1,845 | 1,861 | +0.87% | 610,500 | 2601億4810万 | -5.87% | 14.31 | 0.58 |
| 04/17 | 1,810 | 1,845 | 1,805 | 1,845 | +1.88% | 633,000 | 2579億1147万 | -7.24% | 14.18 | 0.57 |
| 04/16 | 1,858 | 1,860 | 1,811 | 1,811 | -1.68% | 1,115,200 | 2531億5863万 | -9.5% | 13.92 | 0.56 |
| 04/15 | 1,835 | 1,850 | 1,824 | 1,842 | +1.32% | 850,300 | 2574億9210万 | -8.59% | 14.16 | 0.57 |
| 04/14 | 1,810 | 1,830 | 1,794 | 1,818 | +0.5% | 787,600 | 2541億3716万 | -10.27% | 13.98 | 0.56 |
| 04/11 | 1,780 | 1,821 | 1,748 | 1,809 | -1.84% | 1,279,500 | 2528億7905万 | -11.24% | 13.91 | 0.56 |
| 04/10 | 1,839 | 1,848 | 1,802 | 1,843 | +8.35% | 1,647,500 | 2576億3189万 | -10.19% | 14.17 | 0.57 |
| 04/09 | 1,719 | 1,726 | 1,671 | 1,701 | -4.28% | 1,913,300 | 2377億8180万 | -17.63% | 13.08 | 0.53 |
| 04/08 | 1,774 | 1,804 | 1,745 | 1,777 | +4.71% | 2,011,600 | 2484億579万 | -14.77% | 13.66 | 0.55 |
| 04/07 | 1,725 | 1,761 | 1,688 | 1,697 | -7.92% | 2,817,500 | 2372億2264万 | -19.34% | 13.05 | 0.53 |
| 04/04 | 1,909 | 1,923 | 1,812 | 1,843 | -6.11% | 2,490,900 | 2576億3189万 | -13.31% | 14.17 | 0.57 |
| 04/03 | 1,998 | 1,998 | 1,942 | 1,963 | -3.77% | 2,029,200 | 2744億662万 | -8.36% | 15.09 | 0.61 |
| 04/02 | 2,047 | 2,048 | 2,029 | 2,040 | -0.05% | 1,119,800 | 2851億7041万 | -5.2% | 15.68 | 0.63 |
| 04/01 | 2,086 | 2,088 | 2,041 | 2,041 | -0.87% | 1,106,400 | 2853億1020万 | -5.42% | 15.69 | 0.63 |
| 03/31 | 2,081 | 2,081 | 2,030 | 2,059 | -2.56% | 1,695,700 | 2878億2641万 | -4.9% | 15.83 | 0.64 |
| 03/28 | 2,133 | 2,139 | 2,108 | 2,113 | -1.81% | 1,075,400 | 2953億7504万 | -2.63% | 16.24 | 0.66 |
| 03/27 | 2,143 | 2,153 | 2,133 | 2,152 | +0.42% | 929,900 | 3008億2682万 | -1.06% | 16.54 | 0.67 |
| 03/26 | 2,143 | 2,152 | 2,137 | 2,143 | -0.09% | 668,400 | 2995億6872万 | -1.65% | 16.48 | 0.66 |
| 03/25 | 2,146 | 2,147 | 2,134 | 2,145 | +0.23% | 631,700 | 2998億4830万 | -1.7% | 16.49 | 0.67 |
| 03/24 | 2,168 | 2,168 | 2,135 | 2,140 | -1.38% | 1,208,300 | 2991億4935万 | -2.15% | 16.45 | 0.66 |
| 03/21 | 2,152 | 2,182 | 2,150 | 2,170 | +0.98% | 1,623,300 | 3033億4303万 | -1.05% | 16.68 | 0.67 |
| 03/19 | 2,156 | 2,168 | 2,145 | 2,149 | -0.51% | 1,282,600 | 3004億745万 | -2.14% | 16.52 | 0.67 |
| 03/18 | 2,152 | 2,173 | 2,151 | 2,160 | +0.61% | 770,500 | 3019億4514万 | -1.77% | 16.61 | 0.67 |
| 03/17 | 2,155 | 2,169 | 2,147 | 2,147 | -0.51% | 975,800 | 3001億2788万 | -2.54% | 16.51 | 0.67 |
| 03/14 | 2,161 | 2,169 | 2,148 | 2,158 | -0.14% | 1,062,800 | 3016億6556万 | -2.22% | 16.59 | 0.67 |
| 03/13 | 2,150 | 2,166 | 2,131 | 2,161 | +0.89% | 1,222,000 | 3020億8493万 | -2.17% | 16.61 | 0.67 |
| 03/12 | 2,161 | 2,164 | 2,125 | 2,142 | -0.97% | 1,224,600 | 2994億2893万 | -3.25% | 16.47 | 0.66 |
| 03/11 | 2,081 | 2,165 | 2,081 | 2,163 | +2.56% | 2,259,200 | 3023億6451万 | -2.7% | 16.63 | 0.67 |
| 03/10 | 2,111 | 2,117 | 2,082 | 2,109 | -0.19% | 1,740,600 | 2948億1588万 | -5.55% | 16.21 | 0.65 |
| 03/07 | 2,141 | 2,141 | 2,108 | 2,113 | -2.27% | 1,589,900 | 2953億7504万 | -5.88% | 16.24 | 0.66 |
| 03/06 | 2,169 | 2,189 | 2,158 | 2,162 | -0.28% | 1,063,000 | 3022億2472万 | -4.12% | 16.62 | 0.67 |
| 03/05 | 2,203 | 2,212 | 2,146 | 2,168 | -2.08% | 1,750,200 | 3030億6345万 | -4.28% | 16.67 | 0.67 |
| 03/04 | 2,243 | 2,243 | 2,198 | 2,214 | -1.29% | 1,061,200 | 3094億9377万 | -2.6% | 17.02 | 0.69 |
| 03/03 | 2,256 | 2,265 | 2,229 | 2,243 | -0.09% | 981,800 | 3135億4766万 | -1.62% | 17.24 | 0.7 |
| 02/28 | 2,244 | 2,255 | 2,234 | 2,245 | +0.13% | 1,313,000 | 3138億2724万 | -1.71% | 17.26 | 0.7 |
| 02/27 | 2,207 | 2,242 | 2,207 | 2,242 | +1.17% | 861,300 | 3134億787万 | -2.1% | 17.24 | 0.7 |
| 02/26 | 2,203 | 2,216 | 2,193 | 2,216 | +0.45% | 856,000 | 3097億7335万 | -3.48% | 17.04 | 0.69 |
| 02/25 | 2,184 | 2,207 | 2,184 | 2,206 | +0.14% | 754,300 | 3083億7545万 | -4.21% | 16.96 | 0.68 |
| 02/21 | 2,185 | 2,205 | 2,172 | 2,203 | +0.41% | 1,003,300 | 3079億5608万 | -4.55% | 16.94 | 0.68 |
| 02/20 | 2,229 | 2,238 | 2,187 | 2,194 | -1.57% | 1,174,400 | 3066億9798万 | -5.14% | 16.87 | 0.68 |
| 02/19 | 2,238 | 2,254 | 2,219 | 2,229 | -0.93% | 958,100 | 3115億9061万 | -3.84% | 17.14 | 0.69 |
| 02/18 | 2,246 | 2,265 | 2,237 | 2,250 | +0.76% | 511,100 | 3145億2619万 | -3.1% | 17.3 | 0.7 |
| 02/17 | 2,260 | 2,268 | 2,227 | 2,233 | -1.15% | 891,100 | 3121億4977万 | -4.04% | 17.17 | 0.69 |
| 02/14 | 2,268 | 2,277 | 2,253 | 2,259 | -0.83% | 673,900 | 3157億8429万 | -3.25% | 17.37 | 0.7 |
| 02/13 | 2,252 | 2,278 | 2,248 | 2,278 | +1.38% | 969,000 | 3184億4029万 | -2.82% | 17.51 | 0.71 |
| 02/12 | 2,250 | 2,255 | 2,221 | 2,247 | +0.09% | 1,026,300 | 3141億682万 | -4.5% | 17.27 | 0.7 |
| 02/10 | 2,243 | 2,252 | 2,234 | 2,245 | +0.09% | 768,300 | 3138億2724万 | -4.99% | 17.26 | 0.7 |
| 02/07 | 2,258 | 2,268 | 2,237 | 2,243 | -0.22% | 800,600 | 3135億4766万 | -5.48% | 17.24 | 0.7 |
| 02/06 | 2,233 | 2,264 | 2,229 | 2,248 | +1.54% | 1,188,800 | 3142億4661万 | -5.59% | 17.28 | 0.7 |
| 02/05 | 2,280 | 2,302 | 2,210 | 2,214 | -3.4% | 2,959,800 | 3094億9377万 | -7.33% | 17.02 | 0.69 |
| 02/04 | 2,356 | 2,356 | 2,267 | 2,292 | -3.29% | 2,901,000 | 3203億9734万 | -4.46% | 17.62 | 0.71 |
| 02/03 | 2,396 | 2,415 | 2,367 | 2,370 | -1.25% | 1,921,800 | 3313億92万 | -1.46% | 18.22 | 0.74 |
| 01/31 | 2,403 | 2,416 | 2,391 | 2,400 | 0% | 1,247,600 | 3354億9460万 | -0.29% | 18.45 | 0.74 |
| 01/30 | 2,384 | 2,400 | 2,375 | 2,400 | +0.67% | 626,100 | 3354億9460万 | -0.33% | 18.45 | 0.74 |
| 01/29 | 2,407 | 2,407 | 2,384 | 2,384 | -0.67% | 574,100 | 3332億5797万 | -0.96% | 18.33 | 0.74 |
| 01/28 | 2,389 | 2,412 | 2,376 | 2,400 | +1.01% | 735,700 | 3354億9460万 | -0.33% | 18.45 | 0.74 |
| 01/27 | 2,381 | 2,416 | 2,373 | 2,376 | +0.17% | 743,500 | 3321億3965万 | -1.33% | 18.27 | 0.74 |
| 01/24 | 2,374 | 2,423 | 2,354 | 2,372 | +0.3% | 869,100 | 3315億8049万 | -1.54% | 18.24 | 0.74 |
| 01/23 | 2,378 | 2,397 | 2,365 | 2,365 | -1% | 622,000 | 3306億197万 | -1.87% | 18.18 | 0.73 |
| 01/22 | 2,394 | 2,397 | 2,372 | 2,389 | -0.21% | 974,700 | 3339億5691万 | -1.04% | 18.37 | 0.74 |
| 01/21 | 2,400 | 2,411 | 2,383 | 2,394 | +0.21% | 797,300 | 3346億5586万 | -0.95% | 18.4 | 0.74 |
| 01/20 | 2,345 | 2,399 | 2,342 | 2,389 | +2.53% | 1,042,600 | 3339億5691万 | -1.28% | 18.37 | 0.74 |
| 01/17 | 2,310 | 2,335 | 2,307 | 2,330 | +0.43% | 854,000 | 3257億934万 | -3.84% | 17.91 | 0.72 |
| 01/16 | 2,327 | 2,351 | 2,304 | 2,320 | -0.22% | 1,378,500 | 3243億1144万 | -4.53% | 17.84 | 0.72 |
| 01/15 | 2,343 | 2,349 | 2,322 | 2,325 | -0.26% | 1,026,100 | 3250億1039万 | -4.56% | 17.87 | 0.72 |
| 01/14 | 2,360 | 2,363 | 2,331 | 2,331 | -1.77% | 1,708,300 | 3258億4913万 | -4.58% | 17.92 | 0.72 |
| 01/10 | 2,440 | 2,440 | 2,373 | 2,373 | -2.35% | 1,253,800 | 3317億2028万 | -3.14% | 18.24 | 0.74 |
| 01/09 | 2,473 | 2,482 | 2,422 | 2,430 | -2.37% | 1,332,000 | 3396億8828万 | -1.02% | 18.68 | 0.75 |
| 01/08 | 2,500 | 2,504 | 2,426 | 2,489 | -0.8% | 1,839,400 | 3479億3586万 | +1.47% | 19.14 | 0.77 |
| 01/07 | 2,490 | 2,517 | 2,475 | 2,509 | +0.4% | 730,600 | 3507億3164万 | +2.41% | 19.29 | 0.78 |
| 01/06 | 2,487 | 2,509 | 2,473 | 2,499 | +0.6% | 1,008,100 | 3493億3375万 | +2.17% | 19.21 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 2,468 | 2,507 | 2,468 | 2,484 | +1.31% | 1,073,400 | 3472億3691万 | +1.72% | 19.1 | 0.77 |
| 12/27 | 2,445 | 2,454 | 2,434 | 2,452 | +0.29% | 679,900 | 3427億6365万 | +0.53% | 18.85 | 0.76 |
| 12/26 | 2,455 | 2,465 | 2,434 | 2,445 | -0.41% | 953,600 | 3417億8512万 | +0.2% | 18.8 | 0.76 |
| 12/25 | 2,450 | 2,455 | 2,436 | 2,455 | +0.2% | 978,200 | 3431億8302万 | +0.57% | 18.87 | 0.76 |
| 12/24 | 2,430 | 2,459 | 2,427 | 2,450 | +1.11% | 650,000 | 3424億8407万 | +0.37% | 18.84 | 0.76 |
| 12/23 | 2,412 | 2,432 | 2,398 | 2,423 | -0.08% | 912,300 | 3387億975万 | -0.9% | 18.63 | 0.75 |
| 12/20 | 2,399 | 2,473 | 2,395 | 2,425 | +2.23% | 1,590,800 | 3389億8933万 | -0.98% | 18.64 | 0.75 |
| 12/19 | 2,395 | 2,403 | 2,357 | 2,372 | -1.04% | 1,627,600 | 3315億8049万 | -3.62% | 18.24 | 0.74 |
| 12/18 | 2,401 | 2,415 | 2,395 | 2,397 | -0.25% | 764,200 | 3350億7523万 | -3.07% | 18.43 | 0.74 |
| 12/17 | 2,409 | 2,422 | 2,403 | 2,403 | -0.25% | 779,300 | 3359億1397万 | -3.26% | 18.47 | 0.75 |
| 12/16 | 2,406 | 2,421 | 2,406 | 2,409 | +0.21% | 874,500 | 3367億5270万 | -3.45% | 18.52 | 0.75 |
| 12/13 | 2,449 | 2,463 | 2,404 | 2,404 | -2.4% | 1,370,500 | 3360億5376万 | -3.99% | 18.48 | 0.75 |
| 12/12 | 2,461 | 2,473 | 2,455 | 2,463 | +0.45% | 807,700 | 3443億133万 | -2.07% | 18.94 | 0.76 |
| 12/11 | 2,464 | 2,473 | 2,446 | 2,452 | -0.49% | 745,400 | 3427億6365万 | -2.81% | 18.85 | 0.76 |
| 12/10 | 2,473 | 2,480 | 2,463 | 2,464 | -0.28% | 909,500 | 3444億4112万 | -2.72% | 18.94 | 0.76 |
| 12/09 | 2,494 | 2,496 | 2,450 | 2,471 | -0.92% | 865,000 | 3454億1965万 | -2.72% | 19 | 0.77 |
| 12/06 | 2,489 | 2,498 | 2,478 | 2,494 | +0.12% | 691,200 | 3486億3480万 | -2.08% | 19.17 | 0.77 |
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 | 5,170 517 11/14 | 4,130 413 3/29 | 16,018,200 160,182,000 11/14 | - | - | +6.79% 4/9 | -6.91% 3/19 |
| 2008年 3月期 | 4,660 466 4/9 | 2,590 259 2/20 259 1/22 | 1,927,400 19,274,000 11/20 | - | - | +10.69% 10/11 | -19.15% 1/22 |
| 2009年 3月期 | 3,310 331 5/7 | 660 66 10/28 66 10/27 | 2,828,700 28,287,000 11/18 | - | - | +24.84% 11/25 | -50.06% 10/27 |
| 2010年 3月期 | 1,620 162 4/27 | 900 90 11/25 | 2,363,600 23,636,000 4/27 | - | - | +21.49% 1/15 | -16.74% 7/13 |
| 2011年 3月期 | 2,090 209 3/10 | 1,040 104 5/25 | 1,168,100 11,681,000 5/26 | 3448億8072万 | 1716億1528万 | +13.53% 11/22 | -16.18% 5/19 |
| 2012年 3月期 | 2,560 256 3/27 | 1,610 161 9/27 | 2,911,700 29,117,000 8/30 | 4224億3763万 | 2656億7366万 | +12.81% 11/14 | -11.7% 4/24 |
| 2013年 3月期 | 3,030 303 3/12 | 1,520 152 6/4 | 12,022,700 120,227,000 1/24 | 4999億9454万 | 2508億2234万 | +18.1% 8/28 | -16.02% 6/4 |
| 2014年 3月期 | 3,410 341 5/13 | 2,490 249 4/2 | 4,694,300 46,943,000 4/5 | 5627億12万 | 4108億8660万 | +11.42% 5/13 | -11.21% 6/7 |
| 2015年 3月期 | 4,640 464 3/9 | 2,920 292 4/15 | 3,475,600 34,756,000 10/8 | 7656億6837万 | 4818億4302万 | +10.31% 1/28 | -4.72% 12/17 |
| 2016年 3月期 | 4,900 490 5/25 | 3,050 305 2/12 | 3,966,700 39,667,000 2/12 | 8085億7220万 | 3607億8272万 | +9.03% 3/8 | -16.68% 2/12 |
| 2017年 3月期 | 4,310 431 12/15 | 3,350 335 11/9 | 4,159,700 41,597,000 11/16 | 5098億2739万 | 3962億6955万 | +12.4% 11/21 | -7.03% 4/6 |
| 2018年 3月期 | 4,660 1/15 | 3,800 380 4/14 | 2,237,400 11/30 | 5512億2868万 | 4494億9978万 | +5.43% 5/11 | -6.32% 11/15 |
| 2019年 3月期 | 4,495 5/15 | 2,735 3/28 | 3,794,500 3/25 | 5317億1093万 | 3235億2155万 | +3.68% 9/25 | -11.97% 12/25 |
| 2020年 3月期 | 3,110 2/10 2/6 | 1,866 3/17 | 2,780,300 3/13 | 3678億8008万 | 2207億2805万 | +8.67% 9/17 | -30.01% 3/13 |
| 2021年 3月期 | 2,723 3/19 | 1,687 7/31 | 11,915,300 11/30 | 3221億208万 | 1995億5424万 | +14.07% 2/17 | -10.24% 7/31 |
| 2022年 3月期 | 2,852 9/14 | 2,276 4/21 | 1,690,100 4/1 | 3373億6142万 | 2692億2671万 | +7.29% 9/13 | -11.51% 3/8 |
| 2023年 3月期 | 2,825 7/26 | 2,302 3/16 | 8,428,200 3/14 | 3341億6760万 | 2723億224万 | +5.16% 1/13 | -10.6% 3/14 |
| 2024年 3月期 | 3,301 1/25 | 2,020 2/16 | 34,004,500 2/2 | 3904億7336万 | 2389億4462万 | +12.3% 3/7 | -30.83% 2/2 |
| 最新 | 1,941 2025/5/9 | 691,000 | 2713億3126万 | +3.19% 1,881 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 71%（1.71倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/05/09 vs 2024/12/30
- -22%（0.78倍）
- 過去安値
660円（2008/10/28） - 194%（2.94倍）
1,941円（5/9）