株価チャート
株価
5/16
- 前日 (5/15)
- 1,140
- 始値
- 1,159
- 高値
- 1,159
- 安値
- 1,114
- 終値 -2.11%
- 1,116
- 出来高 +41.32%
- 2,030,200
乖離率
- 株価（5日）
移動平均値 - -3.21%
1,153 - 株価（25日）
移動平均値 - +9.73%
1,017 - 出来高（5日）
移動平均値 - -10.87%
2,277,760
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 | 1,159 | 1,159 | 1,114 | 1,116 | -2.11% | 2,030,200 | 5510億4444万 | +9.73% | 10.3 | 0.53 |
| 05/15 | 1,163 | 1,167 | 1,136 | 1,140 | -3.23% | 1,436,600 | 5628億9486万 | +12.98% | 10.52 | 0.55 |
| 05/14 | 1,193 | 1,213 | 1,152 | 1,178 | -0.08% | 1,655,100 | 5816億5802万 | +18.15% | 10.87 | 0.56 |
| 05/13 | 1,180 | 1,198 | 1,172 | 1,179 | +2.17% | 1,783,000 | 5821億5179万 | +19.57% | 10.88 | 0.56 |
| 05/12 | 1,070 | 1,162 | 1,070 | 1,154 | +9.18% | 4,483,900 | 5698億760万 | +18.12% | 10.65 | 0.55 |
| 05/09 | 1,035 | 1,062 | 1,030 | 1,057 | +3.12% | 1,375,100 | 5219億1216万 | +8.63% | 9.76 | 0.51 |
| 05/08 | 1,024 | 1,029 | 1,015 | 1,025 | -0.49% | 821,500 | 5061億1160万 | +5.45% | 9.46 | 0.49 |
| 05/07 | 1,012 | 1,032 | 997 | 1,030 | +2.49% | 1,160,900 | 5085億8044万 | +5.75% | 9.51 | 0.49 |
| 05/02 | 1,027 | 1,033 | 998 | 1,005 | -3.55% | 1,659,300 | 4962億3626万 | +2.97% | 9.28 | 0.48 |
| 05/01 | 1,066 | 1,068 | 1,036 | 1,042 | -2.8% | 951,600 | 5145億565万 | +6.33% | 9.62 | 0.5 |
| 04/30 | 1,050 | 1,075 | 1,050 | 1,072 | +2.78% | 1,456,300 | 5293億1867万 | +9.16% | 9.9 | 0.51 |
| 04/28 | 1,026 | 1,048 | 1,026 | 1,043 | +2.25% | 1,213,100 | 5149億9942万 | +6.21% | 9.63 | 0.5 |
| 04/25 | 1,020 | 1,031 | 1,014 | 1,020 | +0.39% | 914,600 | 5036億4277万 | +3.66% | 9.42 | 0.49 |
| 04/24 | 1,013 | 1,020 | 1,006 | 1,016 | +1.8% | 942,000 | 5016億6770万 | +2.83% | 9.38 | 0.49 |
| 04/23 | 1,015 | 1,017 | 992 | 998 | +1.32% | 1,214,300 | 4927億7988万 | +0.91% | 9.21 | 0.48 |
| 04/22 | 966 | 988 | 965 | 985 | +1.55% | 810,800 | 4863億6091万 | -0.71% | 9.09 | 0.47 |
| 04/21 | 980 | 985 | 967 | 970 | -1.52% | 987,900 | 4789億5440万 | -2.32% | 8.95 | 0.46 |
| 04/18 | 970 | 985 | 966 | 985 | +2.6% | 1,000,900 | 4863億6091万 | -1.01% | 9.09 | 0.47 |
| 04/17 | 939 | 965 | 931 | 960 | +3.9% | 1,604,000 | 4740億1672万 | -3.42% | 8.86 | 0.46 |
| 04/16 | 935 | 947 | 920 | 924 | -0.86% | 1,103,900 | 4562億4109万 | -7.14% | 8.53 | 0.44 |
| 04/15 | 927 | 939 | 923 | 932 | +1.64% | 1,055,200 | 4601億9123万 | -6.43% | 8.6 | 0.45 |
| 04/14 | 904 | 925 | 895 | 917 | +2.23% | 778,500 | 4527億8472万 | -8.02% | 8.46 | 0.44 |
| 04/11 | 890 | 905 | 876 | 897 | -3.24% | 1,561,400 | 4429億937万 | -10.21% | 8.28 | 0.43 |
| 04/10 | 960 | 960 | 920 | 927 | +7.29% | 2,349,000 | 4577億2240万 | -7.49% | 8.56 | 0.44 |
| 04/09 | 875 | 885 | 835 | 864 | -5.57% | 3,253,700 | 4266億1505万 | -13.94% | 7.98 | 0.41 |
| 04/08 | 879 | 924 | 873 | 915 | +11.45% | 2,477,700 | 4517億9719万 | -9.23% | 8.45 | 0.44 |
| 04/07 | 811 | 841 | 783 | 821 | -8.88% | 2,708,100 | 4053億8305万 | -18.79% | 7.58 | 0.39 |
| 04/04 | 935 | 939 | 875 | 901 | -6.92% | 4,239,200 | 4448億8444万 | -11.32% | 8.32 | 0.43 |
| 04/03 | 980 | 993 | 956 | 968 | -7.28% | 2,531,100 | 4779億6686万 | -5.1% | 8.94 | 0.46 |
| 04/02 | 1,047 | 1,049 | 1,029 | 1,044 | -0.48% | 1,253,900 | 5154億9319万 | +2.35% | 9.64 | 0.5 |
| 04/01 | 1,070 | 1,075 | 1,047 | 1,049 | -0.66% | 1,364,600 | 5179億6202万 | +2.94% | 9.68 | 0.5 |
| 03/31 | 1,050 | 1,070 | 1,025 | 1,056 | -2.58% | 1,745,400 | 5214億1839万 | +3.83% | 10.16 | 0.51 |
| 03/28 | 1,104 | 1,126 | 1,081 | 1,084 | -2.87% | 2,226,800 | 5352億4388万 | +6.9% | 9.97 | 0.5 |
| 03/27 | 1,065 | 1,170 | 1,063 | 1,116 | +3.72% | 6,593,800 | 5510億4444万 | +10.5% | 10.27 | 0.51 |
| 03/26 | 1,087 | 1,087 | 1,062 | 1,076 | -1.01% | 1,464,800 | 5312億9374万 | +7.06% | 9.9 | 0.49 |
| 03/25 | 1,105 | 1,109 | 1,081 | 1,087 | -0.55% | 1,332,400 | 5367億2518万 | +8.48% | 10 | 0.5 |
| 03/24 | 1,105 | 1,105 | 1,090 | 1,093 | -1.18% | 1,270,700 | 5396億8779万 | +9.63% | 10.06 | 0.5 |
| 03/21 | 1,067 | 1,109 | 1,067 | 1,106 | +4.34% | 2,332,700 | 5461億677万 | +11.49% | 10.18 | 0.51 |
| 03/19 | 1,049 | 1,073 | 1,047 | 1,060 | +0.57% | 1,421,900 | 5233億9346万 | +7.51% | 9.75 | 0.49 |
| 03/18 | 1,041 | 1,060 | 1,028 | 1,054 | +2.83% | 1,980,800 | 5204億3086万 | +7.44% | 9.7 | 0.48 |
| 03/17 | 1,015 | 1,033 | 1,013 | 1,025 | +1.79% | 1,587,600 | 5061億1160万 | +4.81% | 9.43 | 0.47 |
| 03/14 | 981 | 1,009 | 979 | 1,007 | +2.86% | 2,353,600 | 4972億2379万 | +3.18% | 9.27 | 0.46 |
| 03/13 | 960 | 979 | 959 | 979 | +1.35% | 1,326,500 | 4833億9830万 | +0.41% | 9.01 | 0.45 |
| 03/12 | 950 | 973 | 945 | 966 | +2.22% | 1,923,500 | 4769億7933万 | -0.92% | 8.89 | 0.44 |
| 03/11 | 948 | 949 | 925 | 945 | -1.77% | 1,699,400 | 4666億1021万 | -3.18% | 8.7 | 0.43 |
| 03/10 | 978 | 978 | 962 | 962 | -1.43% | 1,113,000 | 4750億426万 | -1.74% | 8.85 | 0.44 |
| 03/07 | 970 | 978 | 960 | 976 | -0.41% | 1,162,700 | 4819億1700万 | -0.51% | 8.98 | 0.45 |
| 03/06 | 970 | 982 | 968 | 980 | +0.93% | 1,019,300 | 4838億9207万 | -0.2% | 9.02 | 0.45 |
| 03/05 | 961 | 978 | 960 | 971 | +0.31% | 991,200 | 4794億4816万 | -1.22% | 8.94 | 0.45 |
| 03/04 | 970 | 975 | 961 | 968 | -0.62% | 869,600 | 4779億6686万 | -1.63% | 8.91 | 0.44 |
| 03/03 | 976 | 981 | 960 | 974 | +1.04% | 1,177,000 | 4809億2947万 | -1.12% | 8.96 | 0.45 |
| 02/28 | 979 | 983 | 963 | 964 | -2.13% | 1,718,800 | 4759億9179万 | -2.13% | 8.87 | 0.44 |
| 02/27 | 987 | 990 | 974 | 985 | +0.1% | 3,124,400 | 4863億6091万 | -0.1% | 9.06 | 0.45 |
| 02/26 | 999 | 1,000 | 977 | 984 | -1.2% | 1,391,900 | 4858億6714万 | -0.3% | 9.05 | 0.45 |
| 02/25 | 997 | 1,005 | 986 | 996 | -1.09% | 1,469,300 | 4917億9235万 | +0.81% | 9.17 | 0.46 |
| 02/21 | 975 | 1,009 | 971 | 1,007 | +3.07% | 2,298,500 | 4972億2379万 | +1.92% | 9.27 | 0.46 |
| 02/20 | 983 | 994 | 965 | 977 | -0.61% | 1,092,300 | 4824億1077万 | -1.01% | 8.99 | 0.45 |
| 02/19 | 1,010 | 1,021 | 981 | 983 | -2.19% | 1,047,500 | 4853億7337万 | -0.51% | 9.05 | 0.45 |
| 02/18 | 993 | 1,006 | 983 | 1,005 | +1.82% | 1,256,800 | 4962億3626万 | +1.82% | 9.25 | 0.46 |
| 02/17 | 980 | 994 | 979 | 987 | +1.33% | 1,158,300 | 4873億4844万 | +0.1% | 9.08 | 0.45 |
| 02/14 | 958 | 977 | 954 | 974 | +1.56% | 882,800 | 4809億2947万 | -1.22% | 8.96 | 0.45 |
| 02/13 | 954 | 971 | 954 | 959 | +0.52% | 951,800 | 4735億2295万 | -2.94% | 8.82 | 0.44 |
| 02/12 | 950 | 963 | 946 | 954 | +0.1% | 1,658,800 | 4710億5412万 | -3.54% | 8.78 | 0.44 |
| 02/10 | 961 | 961 | 945 | 953 | -1.65% | 1,338,500 | 4705億6035万 | -3.83% | 8.77 | 0.44 |
| 02/07 | 975 | 979 | 962 | 969 | -0.41% | 1,041,500 | 4784億6063万 | -2.52% | 8.92 | 0.44 |
| 02/06 | 985 | 990 | 973 | 973 | -0.61% | 1,055,000 | 4804億3570万 | -2.21% | 8.95 | 0.45 |
| 02/05 | 985 | 997 | 975 | 979 | -0.41% | 1,303,900 | 4833億9830万 | -1.81% | 9.01 | 0.45 |
| 02/04 | 995 | 995 | 979 | 983 | +0.31% | 1,358,300 | 4853億7337万 | -1.5% | 9.05 | 0.45 |
| 02/03 | 1,008 | 1,008 | 975 | 980 | -4.02% | 1,901,900 | 4838億9207万 | -2% | 9.02 | 0.45 |
| 01/31 | 1,025 | 1,026 | 1,011 | 1,021 | +0.2% | 1,135,600 | 5041億3653万 | +2% | 9.4 | 0.47 |
| 01/30 | 1,009 | 1,020 | 1,005 | 1,019 | +1.49% | 1,322,800 | 5235億2900万 | +1.9% | 9.8 | 0.49 |
| 01/29 | 1,001 | 1,010 | 992 | 1,004 | 0% | 1,221,400 | 5158億2249万 | +0.5% | 9.66 | 0.48 |
| 01/28 | 988 | 1,005 | 988 | 1,004 | +1.11% | 1,024,500 | 5158億2249万 | +0.4% | 9.66 | 0.48 |
| 01/27 | 992 | 1,003 | 990 | 993 | +0.61% | 1,128,500 | 5101億7105万 | -0.7% | 9.55 | 0.48 |
| 01/24 | 985 | 992 | 973 | 987 | +0.2% | 687,700 | 5070億8844万 | -1.4% | 9.49 | 0.47 |
| 01/23 | 987 | 989 | 980 | 985 | -0.51% | 909,100 | 5060億6091万 | -1.79% | 9.47 | 0.47 |
| 01/22 | 996 | 1,002 | 990 | 990 | -0.8% | 990,600 | 5086億2974万 | -1.49% | 9.52 | 0.47 |
| 01/21 | 1,010 | 1,017 | 991 | 998 | -0.99% | 710,900 | 5127億3988万 | -0.89% | 9.6 | 0.48 |
| 01/20 | 1,014 | 1,014 | 1,002 | 1,008 | +0.7% | 798,600 | 5178億7756万 | -0.1% | 9.7 | 0.48 |
| 01/17 | 995 | 1,004 | 970 | 1,001 | +0.1% | 1,516,500 | 5142億8119万 | -0.89% | 9.63 | 0.48 |
| 01/16 | 984 | 1,005 | 983 | 1,000 | +2.04% | 1,185,400 | 5137億6742万 | -1.09% | 9.62 | 0.48 |
| 01/15 | 979 | 983 | 971 | 980 | +1.24% | 1,072,900 | 5034億9207万 | -3.26% | 9.43 | 0.47 |
| 01/14 | 970 | 980 | 961 | 968 | -1.22% | 1,538,400 | 4973億2686万 | -4.63% | 9.31 | 0.46 |
| 01/10 | 988 | 990 | 977 | 980 | -1.11% | 877,800 | 5034億9207万 | -3.83% | 9.43 | 0.47 |
| 01/09 | 1,009 | 1,011 | 989 | 991 | -2.08% | 1,370,700 | 5091億4351万 | -2.94% | 9.53 | 0.47 |
| 01/08 | 999 | 1,014 | 995 | 1,012 | +1% | 1,292,700 | 5199億3263万 | -1.08% | 9.73 | 0.48 |
| 01/07 | 1,005 | 1,007 | 987 | 1,002 | +0.3% | 1,042,000 | 5147億9495万 | -1.96% | 9.64 | 0.48 |
| 01/06 | 1,018 | 1,019 | 988 | 999 | -1.38% | 1,535,600 | 5132億5365万 | -2.25% | 9.61 | 0.48 |
| 2024 | ||||||||||
| 12/30 | 1,020 | 1,028 | 1,008 | 1,013 | -0.39% | 593,600 | 5204億4640万 | -0.78% | 10.07 | 0.47 |
| 12/27 | 1,010 | 1,021 | 1,007 | 1,017 | +0.69% | 606,300 | 5225億147万 | -0.39% | 10.11 | 0.47 |
| 12/26 | 1,013 | 1,015 | 1,005 | 1,010 | +0.1% | 1,086,500 | 5189億509万 | -0.98% | 10.04 | 0.47 |
| 12/25 | 1,014 | 1,014 | 1,001 | 1,009 | -0.88% | 900,300 | 5183億9133万 | -0.98% | 10.03 | 0.47 |
| 12/24 | 1,018 | 1,020 | 1,011 | 1,018 | +0.89% | 723,400 | 5230億1523万 | 0% | 10.12 | 0.47 |
| 12/23 | 996 | 1,011 | 989 | 1,009 | +1.2% | 1,043,300 | 5183億9133万 | -0.79% | 10.03 | 0.47 |
| 12/20 | 1,009 | 1,012 | 993 | 997 | -1.19% | 1,547,800 | 5122億2612万 | -1.87% | 9.91 | 0.46 |
| 12/19 | 993 | 1,014 | 990 | 1,009 | -0.1% | 1,265,300 | 5183億9133万 | -0.59% | 10.03 | 0.47 |
| 12/18 | 1,009 | 1,022 | 1,003 | 1,010 | -0.1% | 985,800 | 5189億509万 | -0.3% | 10.04 | 0.47 |
| 12/17 | 1,030 | 1,038 | 1,011 | 1,011 | -1.08% | 838,500 | 5194億1886万 | 0% | 10.05 | 0.47 |
| 12/16 | 1,031 | 1,036 | 1,019 | 1,022 | -0.49% | 1,209,700 | 5250億7030万 | +1.29% | 10.16 | 0.47 |
| 12/13 | 1,036 | 1,047 | 1,023 | 1,027 | -2.19% | 1,597,300 | 5276億3914万 | +2.09% | 10.21 | 0.48 |
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 | 979 4/6 | 743 11/28 | 1,827,000 2/28 | - | - | +7.04% 1/22 | -8.48% 5/23 |
| 2008年 3月期 | 950 5/23 | 621 3/31 | 11,191,000 5/31 | - | - | +8.42% 10/5 | -13.09% 1/22 |
| 2009年 3月期 | 747 6/2 | 400 10/28 | 2,701,000 3/30 | - | - | +11.02% 3/26 | -23.79% 10/27 |
| 2010年 3月期 | 618 4/3 | 471 10/2 | 2,624,000 4/8 | - | - | +9.22% 10/21 | -7.43% 5/22 |
| 2011年 3月期 | 550 4/27 4/26 | 398 10/28 10/27 | 2,229,000 3/14 | 2949億6665万 | 2134億4859万 | +7.36% 2/21 | -13.99% 3/15 |
| 2012年 3月期 | 504 3/14 | 395 8/9 | 1,652,000 4/27 | 2702億9671万 | 2118億3968万 | +9.89% 9/29 | -9.6% 8/8 |
| 2013年 3月期 | 574 3/29 3/21 | 356 6/4 | 1,878,000 3/8 | 3078億3792万 | 1909億2386万 | +13.7% 3/11 | -10.82% 5/18 |
| 2014年 3月期 | 700 4/30 | 496 6/17 6/13 | 2,340,000 5/31 | 3754億1210万 | 2660億628万 | +14.02% 7/5 | -19.43% 5/30 |
| 2015年 3月期 | 938 3/16 | 537 5/21 | 3,861,000 5/30 | 4794億1499万 | 2798億3253万 | +14.91% 11/14 | -11.34% 10/17 |
| 2016年 3月期 | 997 8/17 8/11 | 465 2/12 | 3,308,000 2/12 | 5095億7010万 | 2376億6308万 | +10.58% 4/25 | -25.18% 2/12 |
| 2017年 3月期 | 732 2/22 2/16 | 417 7/8 7/7 他3件 | 5,076,600 5/31 | 3741億2769万 | 2131億3012万 | +14.13% 12/9 | -11.45% 4/6 |
| 2018年 3月期 | 746 10/30 | 558 3/26 | 5,879,400 8/30 | 3812億8314万 | 2851億9570万 | +7.4% 5/11 | -8.44% 11/28 |
| 2019年 3月期 | 596 4/26 4/24 | 417 12/25 | 33,932,000 5/31 | 3046億1763万 | 2131億3012万 | +9.7% 9/21 | -13.5% 12/25 |
| 2020年 3月期 | 507 12/18 | 283 3/17 | 11,496,400 4/25 | 2591億2942万 | 1446億4226万 | +14.46% 3/27 | -21.94% 3/13 |
| 2021年 3月期 | 447 9/28 | 331 12/23 | 3,803,500 3/19 | 2284億6322万 | 1691億7522万 | +14.28% 3/22 | -9.21% 12/23 |
| 2022年 3月期 | 454 2/16 | 344 7/9 | 2,571,700 2/22 | 2320億4094万 | 1758億1957万 | +10.13% 5/6 | -6.78% 3/8 |
| 2023年 3月期 | 657 3/9 | 400 4/27 | 5,083,800 6/29 | 3226億5494万 | 2044億4136万 | +11.17% 1/13 | -8.95% 3/20 |
| 2024年 3月期 | 1,066 3/8 | 559 4/6 | 4,765,700 3/8 | 5476億7607万 | 2745億2680万 | +22.09% 3/8 | -7.38% 11/16 |
| 2025年 3月期 | 1,170 3/27 | 786 9/17 | 6,593,800 3/27 | 5777億788万 | 4038億2119万 | +11.88% 11/19 | -19.17% 8/5 |
| 最新 | 1,116 2025/5/16 | 2,030,200 | 5510億4444万 | +9.73% 1,017 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/24
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/26
- 55%（1.55倍）
- 1986/12/27 vs 1985/12/28
- 29%（1.29倍）
- 1987/12/28 vs 1986/12/27
- 63%（1.63倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- 23%（1.23倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/16 vs 2024/12/30
- 10%（1.1倍）
- 過去安値
277円（1984/01/17） - 303%（4.03倍）
1,116円（5/16）