株価チャート
株価
5/16
- 前日 (5/15)
- 1,520
- 始値
- 1,517
- 高値
- 1,542
- 安値
- 1,511
- 終値 +1.25%
- 1,539
- 出来高 -36.29%
- 553,600
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,544 - 株価（25日）
移動平均値 - +4.06%
1,479 - 出来高（5日）
移動平均値 - -1.87%
564,140
2024/12/13～2025/05/16
- 20
- 50
- 100
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 | 1,517 | 1,542 | 1,511 | 1,539 | +1.25% | 553,600 | 7573億6233万 | +4.06% | 8.07 | 0.73 |
| 05/15 | 1,513 | 1,543 | 1,506 | 1,520 | -2.12% | 869,000 | 7480億1218万 | +3.26% | 7.97 | 0.72 |
| 05/14 | 1,551 | 1,565 | 1,519 | 1,553 | +0.19% | 524,300 | 7642億5192万 | +6.15% | 8.15 | 0.74 |
| 05/13 | 1,560 | 1,569 | 1,547 | 1,550 | -0.39% | 465,400 | 7627億7558万 | +6.46% | 8.13 | 0.73 |
| 05/12 | 1,564 | 1,570 | 1,546 | 1,556 | -0.45% | 408,400 | 7657億2826万 | +7.16% | 8.16 | 0.74 |
| 05/09 | 1,563 | 1,572 | 1,548 | 1,563 | +0.64% | 487,200 | 7691億7305万 | +7.94% | 8.2 | 0.74 |
| 05/08 | 1,507 | 1,567 | 1,503 | 1,553 | +4.09% | 905,200 | 7642億5192万 | +7.47% | 8.15 | 0.74 |
| 05/07 | 1,481 | 1,494 | 1,479 | 1,492 | +0.4% | 402,600 | 7342億3301万 | +3.54% | 7.83 | 0.71 |
| 05/02 | 1,495 | 1,497 | 1,482 | 1,486 | -0.73% | 332,300 | 7312億8033万 | +3.12% | 7.8 | 0.7 |
| 05/01 | 1,494 | 1,497 | 1,480 | 1,497 | -0.4% | 354,200 | 7366億9358万 | +3.74% | 7.85 | 0.71 |
| 04/30 | 1,492 | 1,505 | 1,483 | 1,503 | +0.2% | 312,200 | 7396億4625万 | +4.01% | 7.88 | 0.71 |
| 04/28 | 1,484 | 1,516 | 1,480 | 1,500 | +1.49% | 491,900 | 7381億6992万 | +3.73% | 7.87 | 0.71 |
| 04/25 | 1,489 | 1,501 | 1,476 | 1,478 | -0.4% | 283,000 | 7273億4342万 | +2.21% | 7.75 | 0.7 |
| 04/24 | 1,485 | 1,504 | 1,482 | 1,484 | +0.07% | 302,000 | 7302億9610万 | +2.49% | 7.79 | 0.7 |
| 04/23 | 1,483 | 1,487 | 1,475 | 1,483 | +0.82% | 376,800 | 7298億399万 | +2.21% | 7.78 | 0.7 |
| 04/22 | 1,445 | 1,471 | 1,443 | 1,471 | +1.17% | 365,500 | 7238億9863万 | +1.24% | 7.72 | 0.7 |
| 04/21 | 1,473 | 1,474 | 1,448 | 1,454 | -1.36% | 273,400 | 7155億3270万 | -0.14% | 7.63 | 0.69 |
| 04/18 | 1,459 | 1,476 | 1,451 | 1,474 | +1.38% | 238,900 | 7253億7497万 | +1.03% | 7.73 | 0.7 |
| 04/17 | 1,435 | 1,458 | 1,425 | 1,454 | +2.61% | 404,200 | 7155億3270万 | -0.48% | 7.63 | 0.69 |
| 04/16 | 1,404 | 1,417 | 1,400 | 1,417 | +0.93% | 368,500 | 6973億2451万 | -3.21% | 7.43 | 0.67 |
| 04/15 | 1,415 | 1,420 | 1,402 | 1,404 | 0% | 334,900 | 6909億2704万 | -4.29% | 7.37 | 0.67 |
| 04/14 | 1,408 | 1,416 | 1,403 | 1,404 | +0.5% | 386,500 | 6909億2704万 | -4.55% | 7.37 | 0.67 |
| 04/11 | 1,370 | 1,409 | 1,355 | 1,397 | -0.99% | 645,000 | 6874億8225万 | -5.29% | 7.33 | 0.66 |
| 04/10 | 1,432 | 1,439 | 1,398 | 1,411 | +5.14% | 554,800 | 6943億7183万 | -4.6% | 7.4 | 0.67 |
| 04/09 | 1,340 | 1,359 | 1,322 | 1,342 | -1.32% | 688,900 | 6604億1602万 | -9.51% | 7.04 | 0.64 |
| 04/08 | 1,336 | 1,382 | 1,331 | 1,360 | +5.67% | 575,000 | 6692億7406万 | -8.66% | 7.13 | 0.64 |
| 04/07 | 1,294 | 1,336 | 1,262 | 1,287 | -7.01% | 1,013,100 | 6333億4979万 | -13.91% | 6.75 | 0.61 |
| 04/04 | 1,408 | 1,419 | 1,360 | 1,384 | -3.62% | 790,100 | 6810億8477万 | -7.86% | 7.26 | 0.66 |
| 04/03 | 1,422 | 1,453 | 1,420 | 1,436 | -1.98% | 658,000 | 7066億7467万 | -4.65% | 7.53 | 0.68 |
| 04/02 | 1,488 | 1,490 | 1,460 | 1,465 | -1.08% | 523,700 | 7209億4595万 | -2.72% | 7.69 | 0.69 |
| 04/01 | 1,480 | 1,495 | 1,474 | 1,481 | +1.3% | 463,200 | 7288億1976万 | -1.59% | 7.77 | 0.7 |
| 03/31 | 1,467 | 1,476 | 1,449 | 1,462 | -2.34% | 613,000 | 7194億6961万 | -2.66% | 8.36 | 0.69 |
| 03/28 | 1,511 | 1,511 | 1,479 | 1,497 | -2.92% | 730,900 | 7366億9358万 | -0.2% | 8.56 | 0.71 |
| 03/27 | 1,517 | 1,543 | 1,517 | 1,542 | +0.72% | 928,000 | 7588億3867万 | +2.8% | 8.82 | 0.73 |
| 03/26 | 1,528 | 1,538 | 1,519 | 1,531 | +0.72% | 659,900 | 7534億2543万 | +2.27% | 8.76 | 0.73 |
| 03/25 | 1,529 | 1,535 | 1,513 | 1,520 | -0.07% | 597,100 | 7480億1218万 | +1.6% | 8.7 | 0.72 |
| 03/24 | 1,534 | 1,538 | 1,512 | 1,521 | -0.39% | 888,400 | 7485億429万 | +1.74% | 8.7 | 0.72 |
| 03/21 | 1,520 | 1,545 | 1,514 | 1,527 | -1.55% | 1,067,700 | 7514億5697万 | +2.14% | 8.74 | 0.72 |
| 03/19 | 1,537 | 1,553 | 1,530 | 1,551 | +0.85% | 564,500 | 7632億6769万 | +3.68% | 8.87 | 0.73 |
| 03/18 | 1,548 | 1,549 | 1,533 | 1,538 | -0.32% | 505,700 | 7568億7022万 | +2.88% | 8.8 | 0.73 |
| 03/17 | 1,535 | 1,547 | 1,534 | 1,543 | +0.98% | 413,900 | 7593億3079万 | +3.21% | 8.83 | 0.73 |
| 03/14 | 1,522 | 1,535 | 1,522 | 1,528 | +0.46% | 394,700 | 7519億4909万 | +2.28% | 8.74 | 0.72 |
| 03/13 | 1,531 | 1,540 | 1,521 | 1,521 | -0.26% | 385,500 | 7485億429万 | +1.81% | 8.7 | 0.72 |
| 03/12 | 1,499 | 1,528 | 1,499 | 1,525 | +2.21% | 736,600 | 7504億7275万 | +2.14% | 8.72 | 0.72 |
| 03/11 | 1,500 | 1,506 | 1,477 | 1,492 | -1.39% | 549,900 | 7342億3301万 | +0.07% | 8.54 | 0.71 |
| 03/10 | 1,518 | 1,531 | 1,504 | 1,513 | +0.46% | 717,900 | 7445億6739万 | +1.41% | 8.66 | 0.72 |
| 03/07 | 1,500 | 1,506 | 1,481 | 1,506 | +0.13% | 578,700 | 7411億2259万 | +0.94% | 8.62 | 0.71 |
| 03/06 | 1,509 | 1,516 | 1,501 | 1,504 | +0.07% | 382,600 | 7401億3837万 | +0.87% | 8.6 | 0.71 |
| 03/05 | 1,495 | 1,508 | 1,490 | 1,503 | +0.67% | 371,700 | 7396億4625万 | +0.94% | 8.6 | 0.71 |
| 03/04 | 1,495 | 1,496 | 1,478 | 1,493 | -0.47% | 539,700 | 7347億2512万 | +0.34% | 8.54 | 0.71 |
| 03/03 | 1,492 | 1,503 | 1,483 | 1,500 | +1.56% | 497,600 | 7381億6992万 | +0.87% | 8.58 | 0.71 |
| 02/28 | 1,490 | 1,492 | 1,467 | 1,477 | -0.47% | 829,600 | 7268億5131万 | -0.67% | 8.45 | 0.7 |
| 02/27 | 1,451 | 1,484 | 1,446 | 1,484 | +3.34% | 794,800 | 7302億9610万 | -0.27% | 8.49 | 0.7 |
| 02/26 | 1,436 | 1,444 | 1,411 | 1,436 | +0.49% | 745,300 | 7066億7467万 | -3.49% | 8.22 | 0.68 |
| 02/25 | 1,389 | 1,433 | 1,386 | 1,429 | +2.07% | 1,152,100 | 7032億2987万 | -4.16% | 8.18 | 0.68 |
| 02/21 | 1,415 | 1,417 | 1,396 | 1,400 | -2.03% | 1,433,600 | 6889億5859万 | -6.17% | 8.01 | 0.66 |
| 02/20 | 1,469 | 1,472 | 1,427 | 1,429 | -3.12% | 932,600 | 7032億2987万 | -4.35% | 8.18 | 0.68 |
| 02/19 | 1,483 | 1,499 | 1,471 | 1,475 | -0.54% | 521,600 | 7258億6708万 | -1.34% | 8.44 | 0.7 |
| 02/18 | 1,475 | 1,491 | 1,472 | 1,483 | -0.94% | 464,300 | 7298億399万 | -0.8% | 8.48 | 0.7 |
| 02/17 | 1,513 | 1,513 | 1,493 | 1,497 | -0.13% | 297,400 | 7366億9358万 | +0.13% | 8.56 | 0.71 |
| 02/14 | 1,520 | 1,524 | 1,499 | 1,499 | -1.51% | 413,700 | 7376億7780万 | +0.27% | 8.58 | 0.71 |
| 02/13 | 1,540 | 1,548 | 1,517 | 1,522 | -1.81% | 538,900 | 7489億9641万 | +1.74% | 8.71 | 0.72 |
| 02/12 | 1,553 | 1,564 | 1,531 | 1,550 | +1.11% | 741,600 | 7627億7558万 | +3.47% | 8.87 | 0.73 |
| 02/10 | 1,563 | 1,618 | 1,528 | 1,533 | -0.07% | 887,800 | 7544億965万 | +2.27% | 8.77 | 0.73 |
| 02/07 | 1,535 | 1,541 | 1,519 | 1,534 | +1.19% | 372,400 | 7549億177万 | +2.13% | 8.78 | 0.73 |
| 02/06 | 1,530 | 1,542 | 1,516 | 1,516 | -0.07% | 465,500 | 7460億4373万 | +0.73% | 8.67 | 0.72 |
| 02/05 | 1,500 | 1,522 | 1,500 | 1,517 | +1.13% | 495,100 | 7465億3584万 | +0.53% | 8.68 | 0.72 |
| 02/04 | 1,510 | 1,519 | 1,496 | 1,500 | +0.47% | 483,500 | 7381億6992万 | -0.79% | 8.58 | 0.71 |
| 02/03 | 1,497 | 1,500 | 1,482 | 1,493 | -0.93% | 539,900 | 7347億2512万 | -1.45% | 8.54 | 0.71 |
| 01/31 | 1,500 | 1,510 | 1,495 | 1,507 | +0.13% | 476,100 | 7416億1471万 | -0.72% | 8.62 | 0.71 |
| 01/30 | 1,480 | 1,506 | 1,476 | 1,505 | +1.9% | 548,300 | 7406億3048万 | -0.92% | 8.61 | 0.71 |
| 01/29 | 1,478 | 1,483 | 1,471 | 1,477 | +0.27% | 399,000 | 7268億5131万 | -2.76% | 8.45 | 0.7 |
| 01/28 | 1,471 | 1,481 | 1,466 | 1,473 | -0.41% | 391,600 | 7248億8286万 | -3.22% | 8.43 | 0.7 |
| 01/27 | 1,485 | 1,487 | 1,472 | 1,479 | +0.89% | 531,300 | 7278億3554万 | -2.95% | 8.46 | 0.7 |
| 01/24 | 1,476 | 1,484 | 1,463 | 1,466 | -1.61% | 599,000 | 7214億3806万 | -3.87% | 8.39 | 0.69 |
| 01/23 | 1,490 | 1,502 | 1,486 | 1,490 | -0.27% | 298,200 | 7332億4878万 | -2.42% | 8.52 | 0.71 |
| 01/22 | 1,490 | 1,513 | 1,488 | 1,494 | +0.2% | 423,200 | 7352億1724万 | -2.29% | 8.55 | 0.71 |
| 01/21 | 1,519 | 1,519 | 1,487 | 1,491 | -1.13% | 423,400 | 7337億4090万 | -2.55% | 8.53 | 0.71 |
| 01/20 | 1,485 | 1,513 | 1,479 | 1,508 | +2.52% | 443,900 | 7421億682万 | -1.5% | 8.63 | 0.71 |
| 01/17 | 1,456 | 1,476 | 1,448 | 1,471 | +1.59% | 680,000 | 7238億9863万 | -3.92% | 8.42 | 0.7 |
| 01/16 | 1,466 | 1,469 | 1,446 | 1,448 | -0.75% | 656,800 | 7125億8002万 | -5.54% | 8.28 | 0.69 |
| 01/15 | 1,467 | 1,475 | 1,455 | 1,459 | -0.07% | 350,800 | 7179億9327万 | -5.01% | 8.35 | 0.69 |
| 01/14 | 1,471 | 1,478 | 1,452 | 1,460 | -1.22% | 625,500 | 7184億8538万 | -5.13% | 8.35 | 0.69 |
| 01/10 | 1,501 | 1,505 | 1,478 | 1,478 | -2.12% | 404,000 | 7273億4342万 | -4.15% | 8.46 | 0.7 |
| 01/09 | 1,526 | 1,531 | 1,505 | 1,510 | -1.37% | 418,300 | 7430億9105万 | -2.2% | 8.64 | 0.72 |
| 01/08 | 1,560 | 1,565 | 1,531 | 1,531 | -2.3% | 663,600 | 7534億2543万 | -0.71% | 8.76 | 0.73 |
| 01/07 | 1,576 | 1,579 | 1,558 | 1,567 | -0.32% | 531,500 | 7711億4150万 | +1.69% | 8.96 | 0.74 |
| 01/06 | 1,598 | 1,600 | 1,572 | 1,572 | -1.93% | 533,600 | 7736億207万 | +2.28% | 8.99 | 0.74 |
| 2024 | ||||||||||
| 12/30 | 1,613 | 1,622 | 1,598 | 1,603 | -0.56% | 416,300 | 7888億5758万 | +4.43% | 9.17 | 0.86 |
| 12/27 | 1,608 | 1,615 | 1,598 | 1,612 | +0.31% | 339,600 | 7932億8660万 | +5.29% | 9.22 | 0.87 |
| 12/26 | 1,604 | 1,614 | 1,595 | 1,607 | +0.5% | 420,400 | 7908億2604万 | +5.31% | 9.19 | 0.86 |
| 12/25 | 1,598 | 1,600 | 1,584 | 1,599 | +0.95% | 489,500 | 7868億8913万 | +5.13% | 9.15 | 0.86 |
| 12/24 | 1,565 | 1,592 | 1,556 | 1,584 | +2.06% | 519,300 | 7795億743万 | +4.49% | 9.06 | 0.85 |
| 12/23 | 1,542 | 1,552 | 1,534 | 1,552 | +1.44% | 437,800 | 7637億5981万 | +2.58% | 8.88 | 0.83 |
| 12/20 | 1,542 | 1,548 | 1,529 | 1,530 | +0.39% | 632,600 | 7529億3331万 | +1.32% | 8.75 | 0.82 |
| 12/19 | 1,516 | 1,540 | 1,515 | 1,524 | -0.52% | 569,400 | 7499億8063万 | +1.13% | 8.72 | 0.82 |
| 12/18 | 1,530 | 1,543 | 1,526 | 1,532 | +0.2% | 372,600 | 7539億1754万 | +1.79% | 8.76 | 0.82 |
| 12/17 | 1,518 | 1,543 | 1,518 | 1,529 | +0.72% | 382,500 | 7524億4120万 | +1.73% | 8.75 | 0.82 |
| 12/16 | 1,522 | 1,529 | 1,515 | 1,518 | +0.26% | 380,000 | 7470億2795万 | +1% | 8.68 | 0.82 |
| 12/13 | 1,504 | 1,522 | 1,501 | 1,514 | -0.79% | 472,700 | 7450億5950万 | +0.73% | 8.66 | 0.81 |
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 | 513 2,050 5/9 | 343 1,375 9/25 1,373 7/27 | 1,883,600 470,900 5/8 | - | - | +13.18% 11/30 | -14.98% 7/26 |
| 2008年 3月期 | 467 1,869 6/1 | 183 730 3/17 | 4,075,200 1,018,800 8/9 | - | - | +12.37% 5/7 | -23.16% 8/10 |
| 2009年 3月期 | 340 1,358 7/24 | 120 480 10/28 | 2,966,800 741,700 2/12 | - | - | +24.79% 5/22 | -35.2% 10/10 |
| 2010年 3月期 | 331 1,320 3/31 1,322 3/15 | 146 585 4/1 | 4,099,600 1,024,900 5/11 | 1409億5692万 | - | +19.1% 5/11 | -14.77% 11/19 |
| 2011年 3月期 | 420 1,679 2/14 | 232 928 3/15 | 4,209,600 1,052,400 3/16 | 1790億2169万 | 989億4707万 | +12.92% 10/25 | -31.02% 3/15 |
| 2012年 3月期 | 441 1,764 3/19 | 317 1,266 5/23 | 1,964,400 491,100 10/28 | 1880億8473万 | 1349億8598万 | +12.18% 7/7 | -7.89% 5/7 |
| 2013年 3月期 | 629 2,515 3/29 | 316 1,264 7/25 | 2,225,600 556,400 10/30 | 2681億5936万 | 1347億7273万 | +24.61% 4/9 | -11.56% 6/4 |
| 2014年 3月期 | 915 3,660 11/18 | 570 2,281 4/2 | 4,051,600 1,012,900 5/17 | 3902億4384万 | 2432億934万 | +13.47% 7/9 | -15.6% 6/13 |
| 2015年 3月期 | 958 3,830 3/31 | 625 2,501 10/17 | 3,316,000 829,000 12/11 | 4083億7229万 | 2666億6817万 | +16.53% 11/4 | -11.48% 10/17 |
| 2016年 3月期 | 1,168 4,670 2/2 | 824 3,295 9/29 | 1,969,600 492,400 1/29 | 4979億3697万 | 3513億2812万 | +12.88% 2/1 | -16.12% 8/25 |
| 2017年 3月期 | 1,039 4,155 4/1 | 790 3,160 7/8 | 2,880,000 720,000 6/30 | 4430億2529万 | 3369億3379万 | +9.68% 8/12 | -9.35% 6/28 |
| 2018年 3月期 | 1,660 6,640 3/30 | 909 3,635 4/17 | 1,322,800 330,700 2/6 | 7079億8747万 | 3875億8049万 | +8.8% 1/23 | -5.51% 2/14 |
| 2019年 3月期 | 1,875 7,500 5/14 7,500 5/11 | 1,078 4,310 12/25 | 13,823,600 3,455,900 5/31 | 7996億8465万 | 4595億5211万 | +14.47% 9/25 | -13.65% 10/26 |
| 2020年 3月期 | 1,505 6,020 12/16 | 718 2,871 3/17 2,870 3/13 | 5,157,600 1,289,400 3/19 | 6418億8021万 | 3532億1430万 | +22.68% 9/10 | -34.09% 3/16 |
| 2021年 3月期 | 2,335 9,340 1/26 | 781 3,125 4/6 | 3,417,200 854,300 6/19 | 1兆1490億 | 3844億6350万 | +26.71% 6/10 | -16.22% 2/26 |
| 2022年 3月期 | 1,870 7,480 4/16 | 1,003 4,010 3/9 | 3,468,800 867,200 10/28 | 9202億5183万 | 4933億4356万 | +8.62% 9/14 | -24.67% 3/8 |
| 2023年 3月期 | 1,328 5,310 8/19 | 954 3,815 4/27 | 14,585,200 3,646,300 5/31 | 6532億8037万 | 4693億5304万 | +10.94% 6/28 | -6.88% 12/21 |
| 2024年 3月期 | 1,666 3/25 | 1,086 4,345 4/10 4,345 4/6 | 1,275,600 318,900 6/16 | 8198億6072万 | 5345億5805万 | +11.32% 9/7 | -6% 10/4 |
| 2025年 3月期 | 1,784 9/5 | 1,246 8/5 | 1,698,600 9/2 | 8779億3009万 | 6131億7314万 | +14.86% 9/3 | -16.91% 8/5 |
| 最新 | 1,539 2025/5/16 | 553,600 | 7573億6233万 | +4.06% 1,479 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/05/16 vs 2024/12/30
- -4%（0.96倍）
- 過去安値
120円（2008/10/28） - 1183%（12.83倍）
1,539円（5/16）