株価チャート
株価
5/16
- 前日 (5/15)
- 391
- 始値
- 392
- 高値
- 393
- 安値
- 387
- 終値 +0.51%
- 393
- 出来高 -43.18%
- 2,144,500
乖離率
- 株価（5日）
移動平均値 - -1.75%
400 - 株価（25日）
移動平均値 - +10.7%
355 - 出来高（5日）
移動平均値 - -49.11%
4,214,220
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 | 392 | 393 | 387 | 393 | +0.51% | 2,144,500 | 1904億5571万 | +10.7% | 7.91 | 0.86 |
| 05/15 | 398 | 399 | 387 | 391 | -2.98% | 3,773,900 | 1894億8647万 | +11.08% | 7.87 | 0.86 |
| 05/14 | 398 | 409 | 397 | 403 | +1% | 3,309,700 | 1953億191万 | +15.47% | 8.11 | 0.89 |
| 05/13 | 416 | 417 | 396 | 399 | -3.39% | 5,708,300 | 1933億6343万 | +15.32% | 8.03 | 0.88 |
| 05/12 | 410 | 415 | 405 | 413 | -0.48% | 6,134,700 | 2001億4811万 | +20.41% | 8.31 | 0.91 |
| 05/09 | 361 | 428 | 361 | 415 | +14.96% | 13,441,500 | 2011億1735万 | +21.7% | 8.35 | 0.91 |
| 05/08 | 357 | 362 | 357 | 361 | 0% | 2,806,800 | 1749億4786万 | +6.8% | 7.26 | 0.79 |
| 05/07 | 363 | 364 | 359 | 361 | +0.28% | 2,107,500 | 1749億4786万 | +7.12% | 7.26 | 0.79 |
| 05/02 | 356 | 365 | 356 | 360 | +1.41% | 2,413,100 | 1744億6324万 | +6.51% | 7.24 | 0.79 |
| 05/01 | 353 | 356 | 352 | 355 | 0% | 1,252,500 | 1720億4014万 | +5.03% | 7.14 | 0.78 |
| 04/30 | 354 | 355 | 350 | 355 | +0.57% | 1,462,300 | 1720億4014万 | +5.03% | 7.14 | 0.78 |
| 04/28 | 354 | 358 | 352 | 353 | -0.28% | 1,610,400 | 1710億7090万 | +4.13% | 7.1 | 0.78 |
| 04/25 | 350 | 354 | 349 | 354 | +1.43% | 1,554,000 | 1715億5552万 | +4.42% | 7.12 | 0.78 |
| 04/24 | 347 | 353 | 347 | 349 | +0.58% | 1,765,900 | 1691億3242万 | +2.95% | 7.02 | 0.77 |
| 04/23 | 349 | 351 | 345 | 347 | +1.17% | 1,763,300 | 1681億6318万 | +2.06% | 6.98 | 0.76 |
| 04/22 | 337 | 344 | 337 | 343 | +0.88% | 1,250,900 | 1662億2470万 | +0.88% | 6.9 | 0.75 |
| 04/21 | 342 | 342 | 338 | 340 | -0.58% | 1,008,600 | 1647億7084万 | -0.29% | 6.84 | 0.75 |
| 04/18 | 336 | 343 | 336 | 342 | +2.7% | 1,806,600 | 1657億4008万 | +0.29% | 6.88 | 0.75 |
| 04/17 | 329 | 334 | 327 | 333 | +2.46% | 2,530,800 | 1613億7850万 | -2.35% | 6.7 | 0.73 |
| 04/16 | 322 | 325 | 321 | 325 | +1.25% | 1,289,000 | 1575億154万 | -4.69% | 6.54 | 0.71 |
| 04/15 | 326 | 327 | 321 | 321 | -0.31% | 681,700 | 1555億6306万 | -6.14% | 6.46 | 0.71 |
| 04/14 | 322 | 325 | 321 | 322 | +1.26% | 1,072,800 | 1560億4768万 | -6.12% | 6.48 | 0.71 |
| 04/11 | 312 | 318 | 308 | 318 | -1.55% | 2,845,500 | 1541億920万 | -7.56% | 6.4 | 0.7 |
| 04/10 | 331 | 331 | 322 | 323 | +5.9% | 2,140,100 | 1565億3230万 | -6.38% | 6.5 | 0.71 |
| 04/09 | 312 | 313 | 300 | 305 | -4.09% | 3,751,900 | 1478億914万 | -11.85% | 6.14 | 0.67 |
| 04/08 | 312 | 320 | 311 | 318 | +6% | 2,350,300 | 1541億920万 | -8.62% | 6.4 | 0.7 |
| 04/07 | 295 | 310 | 288 | 300 | -8.54% | 4,980,500 | 1453億8604万 | -14.04% | 6.04 | 0.66 |
| 04/04 | 334 | 337 | 321 | 328 | -4.09% | 4,093,400 | 1589億5540万 | -6.55% | 6.6 | 0.72 |
| 04/03 | 336 | 342 | 336 | 342 | -2.01% | 2,653,500 | 1657億4008万 | -2.84% | 6.88 | 0.75 |
| 04/02 | 351 | 353 | 345 | 349 | +0.58% | 2,043,100 | 1691億3242万 | -0.85% | 7.02 | 0.77 |
| 04/01 | 350 | 353 | 347 | 347 | +0.29% | 1,803,800 | 1681億6318万 | -1.42% | 6.98 | 0.76 |
| 03/31 | 359 | 359 | 346 | 346 | -5.46% | 2,514,800 | 1676億7856万 | -1.7% | 7.36 | 0.76 |
| 03/28 | 368 | 369 | 364 | 366 | -0.81% | 1,396,200 | 1773億7096万 | +3.98% | 7.78 | 0.8 |
| 03/27 | 365 | 370 | 364 | 369 | +0.54% | 1,311,000 | 1788億2483万 | +5.13% | 7.85 | 0.81 |
| 03/26 | 365 | 370 | 362 | 367 | +0.82% | 3,048,400 | 1778億5558万 | +4.56% | 7.8 | 0.81 |
| 03/25 | 364 | 366 | 362 | 364 | +0.83% | 1,895,700 | 1764億172万 | +4% | 7.74 | 0.8 |
| 03/24 | 357 | 365 | 355 | 361 | +0.84% | 2,281,000 | 1749億4786万 | +3.14% | 7.68 | 0.79 |
| 03/21 | 356 | 360 | 356 | 358 | 0% | 1,154,000 | 1734億9400万 | +2.29% | 7.61 | 0.79 |
| 03/19 | 360 | 364 | 358 | 358 | 0% | 1,396,900 | 1734億9400万 | +2.29% | 7.61 | 0.79 |
| 03/18 | 354 | 360 | 354 | 358 | +0.85% | 1,731,500 | 1734億9400万 | +2.29% | 7.61 | 0.79 |
| 03/17 | 350 | 357 | 350 | 355 | +2.01% | 1,979,000 | 1720億4014万 | +1.43% | 7.55 | 0.78 |
| 03/14 | 341 | 350 | 340 | 348 | +0.87% | 1,944,100 | 1686億4780万 | -0.29% | 7.4 | 0.76 |
| 03/13 | 341 | 348 | 340 | 345 | +1.47% | 2,023,600 | 1671億9394万 | -0.86% | 7.34 | 0.76 |
| 03/12 | 340 | 343 | 337 | 340 | +0.29% | 1,773,900 | 1647億7084万 | -2.3% | 7.23 | 0.75 |
| 03/11 | 338 | 340 | 334 | 339 | -1.17% | 2,053,800 | 1642億8622万 | -2.59% | 7.21 | 0.74 |
| 03/10 | 349 | 351 | 341 | 343 | -1.72% | 2,598,900 | 1662億2470万 | -1.44% | 7.29 | 0.75 |
| 03/07 | 346 | 350 | 344 | 349 | -0.57% | 1,725,500 | 1691億3242万 | +0.29% | 7.42 | 0.77 |
| 03/06 | 346 | 352 | 346 | 351 | +1.45% | 1,511,900 | 1701億166万 | +1.15% | 7.46 | 0.77 |
| 03/05 | 346 | 349 | 343 | 346 | 0% | 1,251,900 | 1676億7856万 | -0.29% | 7.36 | 0.76 |
| 03/04 | 347 | 349 | 342 | 346 | -0.57% | 1,853,900 | 1676億7856万 | 0% | 7.36 | 0.76 |
| 03/03 | 349 | 354 | 347 | 348 | +0.87% | 1,980,300 | 1686億4780万 | +0.87% | 7.4 | 0.76 |
| 02/28 | 344 | 347 | 339 | 345 | -1.43% | 3,341,200 | 1671億9394万 | +0.29% | 7.34 | 0.76 |
| 02/27 | 344 | 350 | 343 | 350 | +1.74% | 1,128,200 | 1696億1704万 | +2.04% | 7.44 | 0.77 |
| 02/26 | 351 | 353 | 341 | 344 | -2.55% | 1,759,800 | 1667億932万 | +0.58% | 7.32 | 0.76 |
| 02/25 | 345 | 355 | 345 | 353 | +1.73% | 2,105,500 | 1710億7090万 | +3.52% | 7.51 | 0.78 |
| 02/21 | 350 | 353 | 345 | 347 | -0.57% | 1,565,800 | 1681億6318万 | +2.36% | 7.38 | 0.76 |
| 02/20 | 346 | 354 | 345 | 349 | -0.29% | 1,984,600 | 1691億3242万 | +3.25% | 7.42 | 0.77 |
| 02/19 | 351 | 353 | 346 | 350 | -0.85% | 2,102,700 | 1696億1704万 | +4.17% | 7.44 | 0.77 |
| 02/18 | 352 | 355 | 349 | 353 | -0.28% | 1,545,500 | 1710億7090万 | +5.37% | 7.51 | 0.78 |
| 02/17 | 355 | 360 | 353 | 354 | 0% | 1,706,900 | 1715億5552万 | +6.31% | 7.53 | 0.78 |
| 02/14 | 353 | 357 | 349 | 354 | -0.28% | 1,494,100 | 1715億5552万 | +6.63% | 7.53 | 0.78 |
| 02/13 | 362 | 366 | 355 | 355 | -1.11% | 2,356,000 | 1720億4014万 | +7.58% | 7.55 | 0.78 |
| 02/12 | 362 | 364 | 349 | 359 | -1.64% | 3,779,100 | 1739億7862万 | +9.12% | 7.63 | 0.79 |
| 02/10 | 351 | 379 | 350 | 365 | +4.29% | 7,802,500 | 1768億8634万 | +11.62% | 7.76 | 0.8 |
| 02/07 | 335 | 351 | 334 | 350 | +3.86% | 5,073,500 | 1696億1704万 | +7.36% | 7.44 | 0.77 |
| 02/06 | 342 | 345 | 336 | 337 | -0.59% | 2,793,300 | 1633億1698万 | +3.69% | 7.17 | 0.74 |
| 02/05 | 338 | 343 | 337 | 339 | +0.59% | 2,897,500 | 1642億8622万 | +4.31% | 7.21 | 0.74 |
| 02/04 | 337 | 341 | 335 | 337 | +0.6% | 2,338,000 | 1633億1698万 | +3.69% | 7.17 | 0.74 |
| 02/03 | 333 | 336 | 327 | 335 | -1.18% | 3,081,000 | 1623億4774万 | +3.4% | 7.12 | 0.74 |
| 01/31 | 343 | 343 | 335 | 339 | -1.17% | 2,904,400 | 1642億8622万 | +4.63% | 7.21 | 0.74 |
| 01/30 | 337 | 345 | 336 | 343 | +1.48% | 2,979,200 | 1662億2470万 | +6.19% | 7.29 | 0.75 |
| 01/29 | 334 | 341 | 334 | 338 | +0.9% | 2,603,000 | 1638億160万 | +4.97% | 7.19 | 0.74 |
| 01/28 | 327 | 336 | 327 | 335 | +2.13% | 3,659,600 | 1623億4774万 | +4.36% | 7.12 | 0.74 |
| 01/27 | 326 | 331 | 325 | 328 | +1.86% | 3,460,900 | 1589億5540万 | +2.18% | 6.98 | 0.72 |
| 01/24 | 319 | 326 | 318 | 322 | +0.94% | 2,191,200 | 1560億4768万 | +0.31% | 6.85 | 0.71 |
| 01/23 | 322 | 322 | 317 | 319 | -0.31% | 1,353,700 | 1545億9382万 | -0.62% | 6.78 | 0.7 |
| 01/22 | 321 | 326 | 320 | 320 | -0.62% | 2,036,800 | 1550億7844万 | -0.62% | 6.81 | 0.7 |
| 01/21 | 322 | 323 | 317 | 322 | +0.94% | 1,938,300 | 1560億4768万 | 0% | 6.85 | 0.71 |
| 01/20 | 315 | 322 | 315 | 319 | +1.92% | 2,349,200 | 1545億9382万 | -0.93% | 6.78 | 0.7 |
| 01/17 | 313 | 316 | 310 | 313 | +0.64% | 1,629,800 | 1516億8610万 | -3.1% | 6.66 | 0.69 |
| 01/16 | 312 | 316 | 310 | 311 | -0.32% | 1,630,700 | 1507億1686万 | -4.01% | 6.61 | 0.68 |
| 01/15 | 314 | 314 | 310 | 312 | 0% | 1,141,000 | 1512億148万 | -4% | 6.64 | 0.69 |
| 01/14 | 309 | 313 | 308 | 312 | +0.32% | 2,227,100 | 1512億148万 | -4.29% | 6.64 | 0.69 |
| 01/10 | 314 | 316 | 311 | 311 | -1.27% | 2,397,500 | 1507億1686万 | -4.89% | 6.61 | 0.68 |
| 01/09 | 318 | 319 | 315 | 315 | -1.25% | 2,711,500 | 1526億5534万 | -3.67% | 6.7 | 0.69 |
| 01/08 | 319 | 320 | 317 | 319 | -0.31% | 2,470,800 | 1545億9382万 | -2.74% | 6.78 | 0.7 |
| 01/07 | 322 | 323 | 320 | 320 | -0.62% | 2,437,000 | 1550億7844万 | -2.74% | 6.81 | 0.7 |
| 01/06 | 335 | 336 | 320 | 322 | -4.73% | 5,254,700 | 1560億4768万 | -2.13% | 6.85 | 0.71 |
| 2024 | ||||||||||
| 12/30 | 334 | 347 | 333 | 338 | +2.11% | 4,393,200 | 1638億160万 | +2.74% | 7.19 | 0.77 |
| 12/27 | 328 | 332 | 327 | 331 | +0.91% | 2,917,900 | 1604億926万 | +0.61% | 7.04 | 0.75 |
| 12/26 | 325 | 328 | 324 | 328 | +0.31% | 2,288,800 | 1589億5540万 | -0.3% | 6.98 | 0.75 |
| 12/25 | 327 | 329 | 323 | 327 | +1.24% | 1,685,500 | 1584億7078万 | -0.3% | 6.95 | 0.74 |
| 12/24 | 325 | 325 | 322 | 323 | +0.31% | 1,646,500 | 1565億3230万 | -1.52% | 6.87 | 0.73 |
| 12/23 | 324 | 325 | 321 | 322 | 0% | 1,707,900 | 1560億4768万 | -1.83% | 6.85 | 0.73 |
| 12/20 | 327 | 332 | 322 | 322 | -0.31% | 2,066,300 | 1560億4768万 | -1.83% | 6.85 | 0.73 |
| 12/19 | 319 | 326 | 318 | 323 | +0.31% | 2,029,500 | 1565億3230万 | -1.22% | 6.87 | 0.73 |
| 12/18 | 320 | 326 | 319 | 322 | +0.31% | 1,679,000 | 1560億4768万 | -1.23% | 6.85 | 0.73 |
| 12/17 | 325 | 325 | 321 | 321 | -1.83% | 2,428,100 | 1555億6306万 | -1.23% | 6.83 | 0.73 |
| 12/16 | 326 | 329 | 325 | 327 | -0.3% | 958,800 | 1584億7078万 | +0.62% | 6.95 | 0.74 |
| 12/13 | 327 | 330 | 326 | 328 | -0.61% | 1,472,300 | 1589億5540万 | +0.92% | 6.98 | 0.75 |
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 | 4,315 8,630 4/5 | 1,375 2,750 3/8 | 18,549,000 9,274,500 4/17 | - | - | +15.29% 3/30 | -20.49% 7/26 |
| 2008年 3月期 | 2,055 4,110 5/24 | 711 1,422 9/25 | 21,754,800 10,877,400 10/5 | - | - | +36.77% 10/22 | -32.07% 9/21 |
| 2009年 3月期 | 1,055 2,110 4/30 | 39 78 3/13 | 123,389,400 61,694,700 3/23 | - | - | +79.75% 4/14 | -47.44% 10/27 |
| 2010年 3月期 | 196 391 7/1 | 46 93 12/17 93 12/16 他3件 | 270,390,688 135,195,344 9/24 | - | - | +52.8% 1/14 | -58.59% 9/24 |
| 2011年 3月期 | 98 195 2/21 | 21 41 11/2 41 11/1 他3件 | 146,989,500 73,494,750 2/17 | 465億4368万 | 97億8610万 | +81.76% 2/18 | -51.14% 10/18 |
| 2012年 3月期 | 88 175 3/30 | 46 91 4/28 91 4/6 | 123,979,400 61,989,700 9/30 | 417億6997万 | 217億2038万 | +33.76% 2/8 | -14.14% 8/22 |
| 2013年 3月期 | 385 769 1/9 | 62 124 8/7 | 307,075,000 153,537,500 11/14 | 1835億4920万 | 295億9701万 | +62.35% 1/8 | -17.57% 3/19 |
| 2014年 3月期 | 829 1,658 5/13 | 274 547 4/2 | 364,558,200 182,279,100 5/13 | 3957億4067万 | 1305億6100万 | +47.16% 5/13 | -22.69% 6/3 |
| 2015年 3月期 | 705 7/2 | 293 4/11 | 320,144,700 7/2 | 3397億1682万 | 1411億8727万 | +28.54% 7/2 | -20.69% 8/14 |
| 2016年 3月期 | 522 10/19 | 262 2/12 | 73,985,600 8/28 | 2524億6140万 | 1267億4028万 | +19.81% 3/16 | -23.33% 2/12 |
| 2017年 3月期 | 418 4/25 | 274 6/24 | 26,204,700 12/8 | 2022億2611万 | 1326億6861万 | +14.22% 11/22 | -16.73% 6/16 |
| 2018年 3月期 | 434 6/27 | 302 4/14 | 31,961,300 12/8 | 2103億2470万 | 1463億5497万 | +18.06% 6/19 | -9.43% 3/5 |
| 2019年 3月期 | 415 5/15 | 237 12/26 | 26,138,600 5/15 | 2011億1735万 | 1148億5497万 | +11.41% 5/10 | -18.66% 12/26 |
| 2020年 3月期 | 343 2/12 | 191 3/13 | 36,982,300 1/8 | 1662億2470万 | 925億6244万 | +21.17% 1/10 | -30.01% 3/13 |
| 2021年 3月期 | 337 3/19 | 204 4/6 | 69,290,600 5/12 | 1633億1698万 | 988億6250万 | +21.42% 5/13 | -11.38% 7/10 |
| 2022年 3月期 | 421 11/16 | 291 4/22 | 29,171,000 6/16 | 2040億2507万 | 1410億2445万 | +17.47% 5/20 | -13.63% 3/8 |
| 2023年 3月期 | 428 11/11 | 333 5/12 | 10,638,200 5/11 | 2074億1741万 | 1613億7850万 | +7.61% 7/28 | -8.58% 5/17 |
| 2024年 3月期 | 467 3/29 | 320 8/17 | 11,810,400 2/9 | 2263億1760万 | 1550億7844万 | +19.56% 4/15 | -7.22% 5/31 |
| 2025年 3月期 | 532 4/15 | 286 8/5 | 10,116,500 11/19 | 2578億1791万 | 1386億135万 | +11.51% 2/10 | -23.82% 8/5 |
| 最新 | 393 2025/5/16 | 2,144,500 | 1904億5571万 | +10.7% 355 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 119%（2.19倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -87%（0.13倍）
- 2009/12/30 vs 2008/12/30
- -48%（0.52倍）
- 2010/12/30 vs 2009/12/30
- -43%（0.57倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 442%（5.42倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/05/16 vs 2024/12/30
- 16%（1.16倍）
- 過去安値
21円（2010/11/02） - 1817%（19.17倍）
393円（5/16）