株価チャート
株価
5/23
- 前日 (5/22)
- 1,049
- 始値
- 1,051
- 高値
- 1,071
- 安値
- 1,051
- 終値 +1.62%
- 1,066
- 出来高 -14.12%
- 339,400
乖離率
- 株価（5日）
移動平均値 - +1.43%
1,051 - 株価（25日）
移動平均値 - +1.91%
1,046 - 出来高（5日）
移動平均値 - -13.52%
392,460
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 | 1,051 | 1,071 | 1,051 | 1,066 | +1.62% | 339,400 | 3013億2227万 | +1.91% | 6.94 | 0.78 |
| 05/22 | 1,042 | 1,054 | 1,039 | 1,049 | -0.38% | 395,200 | 2965億1694万 | +0.58% | 6.83 | 0.77 |
| 05/21 | 1,047 | 1,055 | 1,045 | 1,053 | +1.15% | 350,700 | 2976億4761万 | +1.25% | 6.85 | 0.77 |
| 05/20 | 1,051 | 1,056 | 1,040 | 1,041 | -0.48% | 441,700 | 2942億5561万 | +0.39% | 6.78 | 0.76 |
| 05/19 | 1,035 | 1,049 | 1,033 | 1,046 | +0.29% | 435,300 | 2956億6894万 | +1.06% | 6.81 | 0.76 |
| 05/16 | 1,060 | 1,061 | 1,037 | 1,043 | -1.04% | 508,100 | 2948億2095万 | +1.16% | 6.79 | 0.76 |
| 05/15 | 1,057 | 1,058 | 1,041 | 1,054 | -0.47% | 380,900 | 2979億3028万 | +2.53% | 6.86 | 0.77 |
| 05/14 | 1,065 | 1,076 | 1,040 | 1,059 | -1.67% | 938,400 | 2993億4361万 | +3.52% | 6.89 | 0.77 |
| 05/13 | 1,093 | 1,102 | 1,077 | 1,077 | -1.28% | 486,400 | 3044億3160万 | +5.59% | 7.01 | 0.79 |
| 05/12 | 1,090 | 1,094 | 1,080 | 1,091 | +0.18% | 293,300 | 3083億8893万 | +7.17% | 7.1 | 0.8 |
| 05/09 | 1,068 | 1,096 | 1,066 | 1,089 | +3.03% | 646,800 | 3078億2360万 | +7.19% | 7.09 | 0.8 |
| 05/08 | 1,049 | 1,062 | 1,045 | 1,057 | +0.67% | 266,400 | 2987億7827万 | +4.14% | 6.88 | 0.77 |
| 05/07 | 1,042 | 1,056 | 1,039 | 1,050 | +0.77% | 374,200 | 2967億9961万 | +3.55% | 6.83 | 0.77 |
| 05/02 | 1,048 | 1,053 | 1,042 | 1,042 | -1.04% | 249,200 | 2945億3828万 | +2.76% | 6.78 | 0.76 |
| 05/01 | 1,046 | 1,053 | 1,042 | 1,053 | +0.19% | 227,100 | 2976億4761万 | +3.64% | 6.85 | 0.77 |
| 04/30 | 1,038 | 1,051 | 1,028 | 1,051 | +0.48% | 486,200 | 2970億8228万 | +3.34% | 6.84 | 0.77 |
| 04/28 | 1,039 | 1,047 | 1,035 | 1,046 | +0.77% | 282,400 | 2956億6894万 | +2.85% | 6.81 | 0.76 |
| 04/25 | 1,031 | 1,042 | 1,030 | 1,038 | +0.48% | 280,700 | 2934億761万 | +1.96% | 6.76 | 0.76 |
| 04/24 | 1,036 | 1,041 | 1,032 | 1,033 | -0.19% | 155,000 | 2919億9428万 | +1.37% | 6.72 | 0.76 |
| 04/23 | 1,040 | 1,041 | 1,031 | 1,035 | +0.39% | 408,100 | 2925億5962万 | +1.37% | 6.74 | 0.76 |
| 04/22 | 1,020 | 1,032 | 1,017 | 1,031 | +0.98% | 236,500 | 2914億2895万 | +0.88% | 6.71 | 0.75 |
| 04/21 | 1,020 | 1,024 | 1,012 | 1,021 | 0% | 160,500 | 2886億229万 | -0.2% | 6.65 | 0.75 |
| 04/18 | 1,006 | 1,023 | 1,004 | 1,021 | +1.9% | 266,000 | 2886億229万 | -0.29% | 6.65 | 0.75 |
| 04/17 | 994 | 1,002 | 990 | 1,002 | +1.01% | 227,100 | 2832億3163万 | -2.24% | 6.52 | 0.73 |
| 04/16 | 992 | 993 | 986 | 992 | +0.3% | 242,400 | 2804億496万 | -3.41% | 6.46 | 0.73 |
| 04/15 | 997 | 998 | 987 | 989 | 0% | 226,300 | 2795億5697万 | -3.79% | 6.44 | 0.72 |
| 04/14 | 988 | 994 | 983 | 989 | +0.71% | 357,700 | 2795億5697万 | -3.98% | 6.44 | 0.72 |
| 04/11 | 955 | 985 | 948 | 982 | -0.3% | 575,700 | 2775億7830万 | -4.84% | 6.39 | 0.72 |
| 04/10 | 1,000 | 1,003 | 981 | 985 | +4.01% | 722,100 | 2784億2630万 | -4.74% | 6.41 | 0.72 |
| 04/09 | 949 | 952 | 928 | 947 | -2.87% | 923,000 | 2676億8498万 | -8.59% | 6.16 | 0.69 |
| 04/08 | 955 | 988 | 952 | 975 | +5.86% | 690,100 | 2755億9964万 | -6.25% | 6.35 | 0.71 |
| 04/07 | 912 | 950 | 886 | 921 | -6.69% | 1,058,500 | 2603億3566万 | -11.7% | 6 | 0.67 |
| 04/04 | 1,004 | 1,007 | 969 | 987 | -3.14% | 1,073,700 | 2789億9163万 | -5.73% | 6.42 | 0.72 |
| 04/03 | 1,011 | 1,023 | 1,009 | 1,019 | -2.21% | 636,300 | 2880億3695万 | -2.86% | 6.63 | 0.74 |
| 04/02 | 1,063 | 1,067 | 1,038 | 1,042 | -1.33% | 302,500 | 2945億3828万 | -0.67% | 6.78 | 0.76 |
| 04/01 | 1,058 | 1,067 | 1,048 | 1,056 | +1.25% | 493,200 | 2984億9561万 | +0.67% | 6.87 | 0.77 |
| 03/31 | 1,043 | 1,051 | 1,025 | 1,043 | -1.6% | 689,700 | 2948億2095万 | -0.38% | 6.94 | 0.76 |
| 03/28 | 1,051 | 1,066 | 1,047 | 1,060 | -1.85% | 513,800 | 2996億2627万 | +1.24% | 7.06 | 0.77 |
| 03/27 | 1,070 | 1,080 | 1,064 | 1,080 | +0.93% | 599,700 | 3052億7960万 | +3.35% | 7.19 | 0.79 |
| 03/26 | 1,068 | 1,071 | 1,062 | 1,070 | +0.09% | 370,500 | 3024億5294万 | +2.49% | 7.12 | 0.78 |
| 03/25 | 1,072 | 1,072 | 1,061 | 1,069 | 0% | 267,600 | 3021億7027万 | +2.59% | 7.12 | 0.78 |
| 03/24 | 1,069 | 1,071 | 1,058 | 1,069 | 0% | 325,200 | 3021億7027万 | +2.69% | 7.12 | 0.78 |
| 03/21 | 1,067 | 1,075 | 1,066 | 1,069 | +0.28% | 438,200 | 3021億7027万 | +2.69% | 7.12 | 0.78 |
| 03/19 | 1,065 | 1,071 | 1,063 | 1,066 | +0.09% | 240,100 | 3013億2227万 | +2.5% | 7.1 | 0.78 |
| 03/18 | 1,062 | 1,070 | 1,061 | 1,065 | +0.85% | 288,300 | 3010億3960万 | +2.6% | 7.09 | 0.78 |
| 03/17 | 1,054 | 1,059 | 1,049 | 1,056 | +0.67% | 317,600 | 2984億9561万 | +1.73% | 7.03 | 0.77 |
| 03/14 | 1,045 | 1,062 | 1,045 | 1,049 | 0% | 670,000 | 2965億1694万 | +1.16% | 6.98 | 0.77 |
| 03/13 | 1,042 | 1,052 | 1,036 | 1,049 | +1.25% | 499,300 | 2965億1694万 | +1.25% | 6.98 | 0.77 |
| 03/12 | 1,022 | 1,036 | 1,021 | 1,036 | +1.17% | 411,500 | 2928億4228万 | +0.19% | 6.9 | 0.76 |
| 03/11 | 1,028 | 1,028 | 1,015 | 1,024 | -0.78% | 602,900 | 2894億5029万 | -0.87% | 6.82 | 0.75 |
| 03/10 | 1,044 | 1,045 | 1,030 | 1,032 | -0.77% | 399,600 | 2917億1162万 | -0.1% | 6.87 | 0.75 |
| 03/07 | 1,038 | 1,045 | 1,030 | 1,040 | -0.38% | 454,900 | 2939億7295万 | +0.78% | 6.92 | 0.76 |
| 03/06 | 1,048 | 1,052 | 1,043 | 1,044 | +0.38% | 242,500 | 2951億361万 | +1.16% | 6.95 | 0.76 |
| 03/05 | 1,037 | 1,041 | 1,031 | 1,040 | +0.29% | 326,700 | 2939億7295万 | +0.87% | 6.92 | 0.76 |
| 03/04 | 1,047 | 1,051 | 1,033 | 1,037 | -0.86% | 254,200 | 2931億2495万 | +0.68% | 6.9 | 0.76 |
| 03/03 | 1,038 | 1,047 | 1,036 | 1,046 | +1.45% | 301,400 | 2956億6894万 | +1.65% | 6.96 | 0.76 |
| 02/28 | 1,039 | 1,049 | 1,029 | 1,031 | -0.67% | 759,900 | 2914億2895万 | +0.39% | 6.86 | 0.75 |
| 02/27 | 1,026 | 1,039 | 1,023 | 1,038 | +1.17% | 291,700 | 2934億761万 | +1.17% | 6.91 | 0.76 |
| 02/26 | 1,025 | 1,026 | 1,014 | 1,026 | +0.1% | 428,600 | 2900億1562万 | +0.1% | 6.83 | 0.75 |
| 02/25 | 1,020 | 1,027 | 1,017 | 1,025 | +0.49% | 335,600 | 2897億3295万 | 0% | 6.82 | 0.75 |
| 02/21 | 1,020 | 1,024 | 1,014 | 1,020 | -0.2% | 431,900 | 2883億1962万 | -0.39% | 6.79 | 0.75 |
| 02/20 | 1,027 | 1,027 | 1,018 | 1,022 | -0.68% | 304,800 | 2888億8495万 | -0.1% | 6.8 | 0.75 |
| 02/19 | 1,038 | 1,049 | 1,028 | 1,029 | -0.77% | 305,600 | 2908億6362万 | +0.59% | 6.85 | 0.75 |
| 02/18 | 1,039 | 1,042 | 1,026 | 1,037 | -0.19% | 392,100 | 2931億2495万 | +1.47% | 6.9 | 0.76 |
| 02/17 | 1,049 | 1,050 | 1,039 | 1,039 | -0.67% | 288,200 | 2936億9028万 | +1.76% | 6.92 | 0.76 |
| 02/14 | 1,050 | 1,050 | 1,039 | 1,046 | -0.38% | 232,200 | 2956億6894万 | +2.45% | 6.96 | 0.76 |
| 02/13 | 1,044 | 1,050 | 1,041 | 1,050 | +0.86% | 280,700 | 2967億9961万 | +2.84% | 6.99 | 0.77 |
| 02/12 | 1,045 | 1,045 | 1,034 | 1,041 | +0.1% | 315,300 | 2942億5561万 | +1.96% | 6.93 | 0.76 |
| 02/10 | 1,048 | 1,052 | 1,038 | 1,040 | -0.48% | 331,100 | 2939億7295万 | +1.86% | 6.92 | 0.76 |
| 02/07 | 1,046 | 1,051 | 1,041 | 1,045 | +0.19% | 397,400 | 2953億8628万 | +2.25% | 6.96 | 0.76 |
| 02/06 | 1,032 | 1,051 | 1,026 | 1,043 | +2.86% | 1,011,700 | 2948億2095万 | +2.05% | 6.94 | 0.76 |
| 02/05 | 1,010 | 1,019 | 1,009 | 1,014 | +0.9% | 690,300 | 2866億2362万 | -0.78% | 6.75 | 0.74 |
| 02/04 | 1,014 | 1,015 | 1,005 | 1,005 | -0.2% | 576,800 | 2840億7963万 | -1.76% | 6.69 | 0.73 |
| 02/03 | 1,016 | 1,017 | 1,005 | 1,007 | -1.18% | 584,500 | 2846億4496万 | -1.66% | 6.7 | 0.74 |
| 01/31 | 1,025 | 1,026 | 1,014 | 1,019 | -0.49% | 263,300 | 2880億3695万 | -0.49% | 6.78 | 0.74 |
| 01/30 | 1,020 | 1,024 | 1,012 | 1,024 | +0.2% | 376,100 | 2894億5029万 | +0.1% | 6.82 | 0.75 |
| 01/29 | 1,025 | 1,029 | 1,021 | 1,022 | -0.1% | 649,000 | 2888億8495万 | -0.1% | 6.8 | 0.75 |
| 01/28 | 1,022 | 1,025 | 1,017 | 1,023 | +0.29% | 461,900 | 2891億6762万 | +0.1% | 6.81 | 0.75 |
| 01/27 | 1,015 | 1,020 | 1,010 | 1,020 | +1.39% | 428,200 | 2883億1962万 | -0.1% | 6.79 | 0.75 |
| 01/24 | 1,010 | 1,013 | 1,005 | 1,006 | -0.2% | 487,200 | 2843億6229万 | -1.37% | 6.7 | 0.74 |
| 01/23 | 1,006 | 1,009 | 1,003 | 1,008 | +0.2% | 326,700 | 2849億2763万 | -1.18% | 6.71 | 0.74 |
| 01/22 | 1,010 | 1,012 | 1,005 | 1,006 | -0.2% | 311,500 | 2843億6229万 | -1.37% | 6.7 | 0.74 |
| 01/21 | 1,019 | 1,020 | 1,008 | 1,008 | -0.59% | 251,800 | 2849億2763万 | -1.18% | 6.71 | 0.74 |
| 01/20 | 1,012 | 1,019 | 1,010 | 1,014 | +0.6% | 285,300 | 2866億2362万 | -0.59% | 6.75 | 0.74 |
| 01/17 | 1,007 | 1,012 | 1,002 | 1,008 | +0.1% | 430,500 | 2849億2763万 | -1.18% | 6.71 | 0.74 |
| 01/16 | 1,015 | 1,020 | 1,005 | 1,007 | -0.3% | 505,900 | 2846億4496万 | -1.18% | 6.7 | 0.74 |
| 01/15 | 1,014 | 1,017 | 1,008 | 1,010 | +0.2% | 462,900 | 2854億9296万 | -0.88% | 6.72 | 0.74 |
| 01/14 | 1,015 | 1,018 | 1,003 | 1,008 | -1.18% | 526,500 | 2849億2763万 | -1.08% | 6.71 | 0.74 |
| 01/10 | 1,026 | 1,027 | 1,012 | 1,020 | -0.97% | 436,700 | 2883億1962万 | +0.1% | 6.79 | 0.75 |
| 01/09 | 1,036 | 1,037 | 1,027 | 1,030 | -0.87% | 372,400 | 2911億4628万 | +1.08% | 6.86 | 0.75 |
| 01/08 | 1,047 | 1,055 | 1,038 | 1,039 | -0.86% | 394,000 | 2936億9028万 | +2.06% | 6.92 | 0.76 |
| 01/07 | 1,062 | 1,064 | 1,048 | 1,048 | -1.04% | 513,900 | 2962億3428万 | +3.15% | 6.98 | 0.77 |
| 01/06 | 1,060 | 1,065 | 1,054 | 1,059 | +0.28% | 498,500 | 2993億4361万 | +4.33% | 7.05 | 0.77 |
| 2024 | ||||||||||
| 12/30 | 1,059 | 1,067 | 1,054 | 1,056 | +0.09% | 429,400 | 2984億9561万 | +4.24% | 7.03 | 0.8 |
| 12/27 | 1,050 | 1,056 | 1,049 | 1,055 | +1.25% | 391,600 | 2982億1294万 | +4.35% | 7.02 | 0.8 |
| 12/26 | 1,030 | 1,042 | 1,030 | 1,042 | +1.17% | 444,800 | 2945億3828万 | +3.17% | 6.94 | 0.79 |
| 12/25 | 1,033 | 1,033 | 1,020 | 1,030 | +0.19% | 288,800 | 2911億4628万 | +2.08% | 6.86 | 0.78 |
| 12/24 | 1,019 | 1,031 | 1,013 | 1,028 | +1.78% | 422,200 | 2905億8095万 | +1.88% | 6.84 | 0.78 |
| 12/23 | 1,008 | 1,011 | 1,004 | 1,010 | +0.7% | 238,800 | 2854億9296万 | +0.1% | 6.72 | 0.76 |
| 12/20 | 1,011 | 1,017 | 1,003 | 1,003 | -0.4% | 506,100 | 2835億1429万 | -0.69% | 6.68 | 0.76 |
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 | 710 3,550 2/5 | 473 2,365 7/21 | 1,636,500 327,300 7/21 | - | - | +14.4% 8/16 | -14.04% 3/7 |
| 2008年 3月期 | 606 3,030 5/14 | 305 1,526 1/23 1,525 1/22 | 1,794,000 358,800 4/13 | - | - | +13.4% 2/4 | -19.17% 8/10 |
| 2009年 3月期 | 479 2,395 6/6 | 174 870 3/12 | 1,346,000 269,200 3/25 | - | - | +18.4% 11/28 | -35.25% 10/27 |
| 2010年 3月期 | 378 1,885 3/31 1,888 3/30 | 195 976 4/28 | 1,436,000 287,200 8/27 | 695億7091万 | - | +17.24% 10/22 | -8.59% 10/2 |
| 2011年 3月期 | 457 2,285 1/6 | 298 1,490 3/15 | 1,507,500 301,500 3/28 | 841億9996万 | 549億501万 | +11.73% 11/18 | -25.57% 3/15 |
| 2012年 3月期 | 434 2,172 3/28 | 301 1,504 11/28 | 2,333,500 466,700 2/28 | 800億3602万 | 554億2089万 | +9.85% 3/12 | -11.54% 8/8 |
| 2013年 3月期 | 604 3,020 3/25 | 348 1,741 6/14 1,740 6/5 | 2,323,000 464,600 2/6 | 1112億8398万 | 641億1726万 | +14.61% 4/24 | -10.83% 5/18 |
| 2014年 3月期 | 810 4,050 5/20 | 436 2,181 9/2 | 15,416,000 3,083,200 9/10 | 1492億3845万 | 803億6766万 | +17.56% 5/20 | -21.75% 8/30 |
| 2015年 3月期 | 580 2,898 7/17 | 434 2,168 1/19 | 8,413,500 1,682,700 12/4 | 1235億9680万 | 924億6303万 | +12% 11/4 | -8.3% 10/17 |
| 2016年 3月期 | 597 2,984 7/21 | 347 1,737 2/12 | 3,389,500 677,900 3/28 | 1272億6461万 | 740億8131万 | +12.13% 11/9 | -21.29% 2/12 |
| 2017年 3月期 | 540 2,699 12/16 | 332 1,662 6/28 | 2,331,500 466,300 3/28 | 1151億965万 | 708億8263万 | +10.2% 12/8 | -10.63% 6/16 |
| 2018年 3月期 | 635 3,175 3/22 | 440 2,202 4/17 | 3,313,000 662,600 3/27 | 1354億1057万 | 939億1309万 | +12.56% 3/22 | -8.51% 2/14 |
| 2019年 3月期 | 658 3,290 5/17 | 434 2,170 12/25 | 2,825,000 565,000 3/26 | 1403億1521万 | 925億4833万 | +7.01% 2/19 | -14.83% 12/25 |
| 2020年 3月期 | 702 3,510 1/10 | 333 1,666 3/19 | 2,984,500 596,900 3/27 | 1720億404万 | 816億4066万 | +11.79% 9/17 | -36.79% 3/19 |
| 2021年 3月期 | 732 3,660 3/22 | 353 1,766 4/6 | 3,181,500 636,300 3/29 | 1793億5464万 | 865億4106万 | +13.38% 5/27 | -6.56% 4/21 |
| 2022年 3月期 | 769 3,845 9/14 | 566 2,831 3/9 | 3,102,500 620,500 3/25 | 1884億2038万 | 1387億3032万 | +8.26% 9/14 | -10.53% 11/11 |
| 2023年 3月期 | 755 3,775 3/9 | 580 2,898 4/27 | 2,742,500 548,500 3/29 | 1849億9010万 | 1420億1359万 | +6.02% 6/8 | -5.92% 9/26 |
| 2024年 3月期 | 1,176 5,880 3/27 | 698 3,490 4/6 | 2,184,000 436,800 10/30 | 2881億4352万 | 1710億2396万 | +12.83% 5/15 | -8.52% 10/4 |
| 2025年 3月期 | 1,190 7/4 | 860 8/5 | 3,239,700 9/20 | 3363億7289万 | 2430億9301万 | +6.87% 7/4 | -20.65% 8/5 |
| 最新 | 1,066 2025/5/23 | 339,400 | 3013億2227万 | +1.91% 1,046 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 25%（1.25倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/05/23 vs 2024/12/30
- 1%（1.01倍）
- 過去安値
174円（2009/03/12） - 513%（6.13倍）
1,066円（5/23）