株価チャート
株価
5/16
- 前日 (5/15)
- 572
- 始値
- 573
- 高値
- 578
- 安値
- 556
- 終値 ±0%
- 572
- 出来高 -38.11%
- 1,887,100
乖離率
- 株価（5日）
移動平均値 - +1.6%
563 - 株価（25日）
移動平均値 - +19.92%
477 - 出来高（5日）
移動平均値 - -56.73%
4,360,840
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 | 573 | 578 | 556 | 572 | 0% | 1,887,100 | 2282億6242万 | +19.92% | 8.86 | 0.57 |
| 05/15 | 585 | 588 | 570 | 572 | -3.87% | 3,048,900 | 2282億6242万 | +21.44% | 8.86 | 0.57 |
| 05/14 | 564 | 597 | 562 | 595 | +6.82% | 6,339,700 | 2374億4080万 | +28.51% | 9.22 | 0.59 |
| 05/13 | 527 | 571 | 522 | 557 | +7.74% | 7,095,500 | 2222億7651万 | +22.15% | 8.63 | 0.55 |
| 05/12 | 498 | 518 | 496 | 517 | +4.66% | 3,433,000 | 2063億1411万 | +14.38% | 8.01 | 0.51 |
| 05/09 | 482 | 494 | 482 | 494 | +3.35% | 1,649,300 | 1971億3572万 | +9.53% | 7.65 | 0.49 |
| 05/08 | 482 | 483 | 475 | 478 | -0.83% | 1,175,900 | 1907億5076万 | +5.75% | 7.41 | 0.47 |
| 05/07 | 471 | 486 | 466 | 482 | +2.12% | 1,570,500 | 1923億4700万 | +6.4% | 7.47 | 0.48 |
| 05/02 | 480 | 487 | 465 | 472 | -2.68% | 2,872,300 | 1883億5640万 | +3.51% | 7.31 | 0.47 |
| 05/01 | 496 | 499 | 483 | 485 | -2.02% | 1,479,300 | 1935億4418万 | +5.66% | 7.52 | 0.48 |
| 04/30 | 490 | 499 | 487 | 495 | +2.27% | 1,661,500 | 1975億3478万 | +7.38% | 7.67 | 0.49 |
| 04/28 | 480 | 485 | 477 | 484 | +2.11% | 1,307,800 | 1931億4512万 | +4.54% | 7.5 | 0.48 |
| 04/25 | 480 | 483 | 472 | 474 | +0.21% | 1,270,700 | 1891億5452万 | +1.72% | 7.34 | 0.47 |
| 04/24 | 480 | 486 | 473 | 473 | +0.64% | 1,539,500 | 1887億5546万 | +0.85% | 7.33 | 0.47 |
| 04/23 | 475 | 477 | 468 | 470 | +2.4% | 1,669,600 | 1875億5828万 | -0.42% | 7.28 | 0.47 |
| 04/22 | 447 | 461 | 447 | 459 | +0.88% | 1,276,200 | 1831億6862万 | -3.16% | 7.11 | 0.45 |
| 04/21 | 447 | 459 | 442 | 455 | +0.44% | 2,932,500 | 1815億7238万 | -4.61% | 7.05 | 0.45 |
| 04/18 | 441 | 455 | 440 | 453 | +3.42% | 3,007,800 | 1807億7426万 | -5.43% | 7.02 | 0.45 |
| 04/17 | 417 | 438 | 417 | 438 | +5.04% | 1,637,100 | 1747億8835万 | -9.13% | 6.79 | 0.43 |
| 04/16 | 430 | 433 | 415 | 417 | -2.34% | 1,645,300 | 1664億809万 | -14.02% | 6.46 | 0.41 |
| 04/15 | 429 | 431 | 425 | 427 | +0.47% | 1,135,700 | 1703億9869万 | -12.32% | 6.62 | 0.42 |
| 04/14 | 416 | 432 | 415 | 425 | +2.41% | 1,602,700 | 1696億57万 | -13.44% | 6.59 | 0.42 |
| 04/11 | 406 | 418 | 399 | 415 | -3.49% | 2,030,900 | 1656億997万 | -15.99% | 6.43 | 0.41 |
| 04/10 | 447 | 447 | 425 | 430 | +9.97% | 3,535,700 | 1715億9587万 | -13.83% | 6.66 | 0.43 |
| 04/09 | 390 | 398 | 379 | 391 | -5.56% | 3,387,800 | 1560億3252万 | -22.27% | 6.06 | 0.39 |
| 04/08 | 408 | 419 | 405 | 414 | +12.5% | 3,061,200 | 1652億1091万 | -18.34% | 6.42 | 0.41 |
| 04/07 | 365 | 380 | 356 | 368 | -12.59% | 3,916,600 | 1468億5414万 | -28.13% | 5.7 | 0.36 |
| 04/04 | 435 | 436 | 405 | 421 | -8.28% | 4,779,800 | 1680億433万 | -18.73% | 6.52 | 0.42 |
| 04/03 | 470 | 477 | 450 | 459 | -8.38% | 4,810,900 | 1831億6862万 | -12.07% | 7.11 | 0.45 |
| 04/02 | 502 | 503 | 492 | 501 | -0.99% | 1,689,300 | 1999億2914万 | -4.57% | 7.76 | 0.5 |
| 04/01 | 523 | 525 | 505 | 506 | -2.13% | 2,264,500 | 2019億2445万 | -3.8% | 7.84 | 0.5 |
| 03/31 | 525 | 526 | 509 | 517 | -4.44% | 2,551,700 | 2063億1411万 | -1.71% | 9.45 | 0.51 |
| 03/28 | 550 | 563 | 541 | 541 | -2.7% | 2,649,400 | 2158億9155万 | +2.85% | 10.05 | 0.54 |
| 03/27 | 544 | 557 | 541 | 556 | +1.46% | 2,434,200 | 2218億7745万 | +6.11% | 10.33 | 0.56 |
| 03/26 | 546 | 548 | 539 | 548 | +0.55% | 1,755,300 | 2186億8497万 | +4.98% | 10.18 | 0.55 |
| 03/25 | 550 | 552 | 543 | 545 | -0.37% | 1,936,500 | 2174億8779万 | +5.01% | 10.12 | 0.55 |
| 03/24 | 553 | 555 | 547 | 547 | -1.62% | 1,924,100 | 2182億8591万 | +5.8% | 10.16 | 0.55 |
| 03/21 | 536 | 558 | 535 | 556 | +3.73% | 2,475,100 | 2218億7745万 | +7.96% | 10.33 | 0.56 |
| 03/19 | 537 | 538 | 530 | 536 | +0.56% | 2,232,600 | 2138億9625万 | +4.69% | 9.95 | 0.54 |
| 03/18 | 530 | 541 | 525 | 533 | +2.3% | 4,944,600 | 2126億9907万 | +4.51% | 9.9 | 0.54 |
| 03/17 | 526 | 535 | 518 | 521 | +0.39% | 2,785,700 | 2079億1035万 | +2.36% | 9.68 | 0.52 |
| 03/14 | 505 | 524 | 502 | 519 | +1.76% | 3,720,400 | 2071億1223万 | +2.17% | 9.64 | 0.52 |
| 03/13 | 514 | 521 | 510 | 510 | -0.2% | 2,612,400 | 2035億2069万 | +0.39% | 9.47 | 0.51 |
| 03/12 | 489 | 513 | 489 | 511 | +4.5% | 3,220,200 | 2039億1975万 | +0.59% | 9.49 | 0.51 |
| 03/11 | 496 | 496 | 478 | 489 | -3.36% | 3,638,500 | 1951億4042万 | -3.74% | 9.08 | 0.49 |
| 03/10 | 522 | 523 | 506 | 506 | -2.88% | 2,290,600 | 2019億2445万 | -0.59% | 9.4 | 0.51 |
| 03/07 | 521 | 523 | 510 | 521 | -1.33% | 1,747,100 | 2079億1035万 | +2.36% | 9.68 | 0.52 |
| 03/06 | 523 | 530 | 522 | 528 | +1.34% | 1,769,500 | 2107億377万 | +3.94% | 9.81 | 0.53 |
| 03/05 | 505 | 523 | 504 | 521 | +2.16% | 2,153,100 | 2079億1035万 | +2.96% | 9.68 | 0.52 |
| 03/04 | 521 | 524 | 507 | 510 | -2.86% | 3,603,900 | 2035億2069万 | +1.19% | 9.47 | 0.51 |
| 03/03 | 525 | 530 | 517 | 525 | +1.16% | 2,330,300 | 2095億659万 | +4.58% | 9.75 | 0.53 |
| 02/28 | 527 | 533 | 518 | 519 | -2.08% | 3,820,800 | 2071億1223万 | +3.8% | 9.64 | 0.52 |
| 02/27 | 529 | 535 | 526 | 530 | 0% | 2,712,900 | 2115億189万 | +6.64% | 9.84 | 0.53 |
| 02/26 | 525 | 533 | 522 | 530 | +0.95% | 3,158,000 | 2115億189万 | +7.07% | 9.84 | 0.53 |
| 02/25 | 510 | 529 | 505 | 525 | +2.74% | 4,797,600 | 2095億659万 | +6.49% | 9.75 | 0.53 |
| 02/21 | 502 | 518 | 490 | 511 | +0.59% | 3,160,900 | 2039億1975万 | +4.07% | 9.49 | 0.51 |
| 02/20 | 494 | 510 | 478 | 508 | +3.25% | 3,852,100 | 2027億2257万 | +3.89% | 9.43 | 0.51 |
| 02/19 | 502 | 512 | 492 | 492 | -1.4% | 2,474,200 | 1963億3760万 | +1.23% | 9.14 | 0.49 |
| 02/18 | 496 | 505 | 488 | 499 | +0.81% | 1,857,200 | 1991億3102万 | +3.1% | 9.27 | 0.5 |
| 02/17 | 490 | 495 | 488 | 495 | +1.43% | 1,116,400 | 1975億3478万 | +2.91% | 9.19 | 0.5 |
| 02/14 | 487 | 488 | 482 | 488 | +0.41% | 937,100 | 1947億4136万 | +1.88% | 9.06 | 0.49 |
| 02/13 | 491 | 494 | 483 | 486 | -1.02% | 1,705,100 | 1939億4324万 | +1.67% | 9.03 | 0.49 |
| 02/12 | 493 | 498 | 490 | 491 | +1.03% | 1,563,400 | 1959億3854万 | +2.94% | 9.12 | 0.49 |
| 02/10 | 502 | 502 | 485 | 486 | -2.99% | 2,240,100 | 1939億4324万 | +2.32% | 9.03 | 0.49 |
| 02/07 | 497 | 504 | 492 | 501 | -0.2% | 2,078,500 | 1999億2914万 | +5.7% | 9.3 | 0.5 |
| 02/06 | 510 | 514 | 498 | 502 | -1.18% | 1,939,000 | 2003億2820万 | +6.36% | 9.32 | 0.5 |
| 02/05 | 516 | 519 | 502 | 508 | -0.78% | 2,256,200 | 2027億2257万 | +7.86% | 9.43 | 0.51 |
| 02/04 | 518 | 524 | 509 | 512 | +1.39% | 2,968,400 | 2043億1881万 | +9.4% | 9.51 | 0.52 |
| 02/03 | 521 | 523 | 502 | 505 | -4.36% | 4,197,300 | 2015億2539万 | +8.37% | 9.38 | 0.51 |
| 01/31 | 518 | 540 | 513 | 528 | +4.55% | 5,395,200 | 2107億377万 | +13.55% | 9.81 | 0.53 |
| 01/30 | 492 | 505 | 488 | 505 | +2.64% | 2,944,100 | 2015億2539万 | +9.54% | 9.38 | 0.51 |
| 01/29 | 486 | 498 | 480 | 492 | +2.29% | 3,082,800 | 1963億3760万 | +6.96% | 9.14 | 0.49 |
| 01/28 | 473 | 485 | 473 | 481 | +1.91% | 2,113,900 | 1919億4794万 | +4.79% | 8.93 | 0.48 |
| 01/27 | 462 | 476 | 461 | 472 | +2.83% | 2,495,500 | 1883億5640万 | +3.06% | 8.77 | 0.47 |
| 01/24 | 460 | 467 | 454 | 459 | -0.86% | 1,987,300 | 1831億6862万 | +0.22% | 8.52 | 0.46 |
| 01/23 | 464 | 465 | 458 | 463 | -0.86% | 1,386,400 | 1847億6486万 | +1.09% | 8.6 | 0.47 |
| 01/22 | 471 | 472 | 463 | 467 | -0.85% | 1,096,600 | 1863億6110万 | +1.74% | 8.67 | 0.47 |
| 01/21 | 477 | 482 | 467 | 471 | -1.05% | 1,435,400 | 1879億5734万 | +2.61% | 8.75 | 0.47 |
| 01/20 | 476 | 481 | 473 | 476 | +0.42% | 1,652,700 | 1899億5264万 | +3.7% | 8.84 | 0.48 |
| 01/17 | 451 | 474 | 444 | 474 | +4.64% | 2,591,300 | 1891億5452万 | +3.49% | 8.8 | 0.48 |
| 01/16 | 451 | 456 | 449 | 453 | +0.89% | 1,570,000 | 1807億7426万 | -0.88% | 8.41 | 0.46 |
| 01/15 | 445 | 453 | 445 | 449 | +3.7% | 1,883,200 | 1791億7802万 | -1.97% | 8.34 | 0.45 |
| 01/14 | 438 | 442 | 432 | 433 | -1.59% | 1,018,000 | 1727億9305万 | -5.46% | 8.04 | 0.44 |
| 01/10 | 443 | 445 | 436 | 440 | -0.68% | 1,182,200 | 1755億8647万 | -4.14% | 8.17 | 0.44 |
| 01/09 | 454 | 454 | 443 | 443 | -2.64% | 1,778,700 | 1767億8365万 | -3.7% | 8.23 | 0.45 |
| 01/08 | 450 | 462 | 449 | 455 | +0.66% | 1,716,300 | 1815億7238万 | -1.09% | 8.45 | 0.46 |
| 01/07 | 456 | 457 | 450 | 452 | -0.44% | 1,297,100 | 1803億7520万 | -1.53% | 8.39 | 0.45 |
| 01/06 | 458 | 459 | 450 | 454 | -0.87% | 1,135,300 | 1811億7332万 | -0.87% | 8.43 | 0.46 |
| 2024 | ||||||||||
| 12/30 | 459 | 464 | 456 | 458 | -0.22% | 1,055,600 | 1827億6956万 | +0.22% | 8.51 | 0.43 |
| 12/27 | 457 | 462 | 456 | 459 | +0.88% | 1,293,800 | 1831億6862万 | +0.44% | 8.52 | 0.43 |
| 12/26 | 452 | 456 | 450 | 455 | 0% | 1,431,400 | 1815億7238万 | -0.22% | 8.45 | 0.42 |
| 12/25 | 465 | 465 | 450 | 455 | -1.52% | 1,312,800 | 1815億7238万 | 0% | 8.45 | 0.42 |
| 12/24 | 459 | 463 | 458 | 462 | +0.65% | 1,049,400 | 1843億6580万 | +1.76% | 8.58 | 0.43 |
| 12/23 | 452 | 459 | 450 | 459 | +2.23% | 1,863,500 | 1831億6862万 | +1.32% | 8.52 | 0.43 |
| 12/20 | 458 | 458 | 446 | 449 | -1.97% | 2,369,700 | 1791億7802万 | -0.66% | 8.34 | 0.42 |
| 12/19 | 459 | 462 | 443 | 458 | -1.93% | 4,010,000 | 1827億6956万 | +1.33% | 8.51 | 0.43 |
| 12/18 | 457 | 471 | 453 | 467 | +1.3% | 1,447,600 | 1863億6110万 | +3.55% | 8.67 | 0.43 |
| 12/17 | 471 | 472 | 459 | 461 | -1.91% | 1,420,400 | 1839億6674万 | +2.67% | 8.56 | 0.43 |
| 12/16 | 469 | 471 | 459 | 470 | +0.21% | 1,279,000 | 1875億5828万 | +4.91% | 8.73 | 0.44 |
| 12/13 | 470 | 474 | 464 | 469 | -1.68% | 1,826,100 | 1871億5922万 | +5.16% | 8.71 | 0.44 |
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 | |
| 2013年 3月期 | 355 2/5 | 171 10/11 10/10 | 2,636,400 2/1 | 1302億4879万 | 627億3955万 | +26.27% 2/4 | -6.95% 4/2 |
| 2014年 3月期 | 460 10/23 | 282 4/2 | 4,434,500 12/18 | 1687億7308万 | 1034億6523万 | +15.88% 7/3 | -14.29% 2/4 |
| 2015年 3月期 | 488 2/19 | 368 10/17 | 2,275,400 11/4 | 1947億4136万 | 1468億5414万 | +13.75% 11/7 | -12.04% 10/17 |
| 2016年 3月期 | 571 7/16 | 270 2/12 | 3,129,600 2/23 | 2278億6336万 | 1077億4624万 | +11.92% 5/18 | -23.83% 2/12 |
| 2017年 3月期 | 515 12/16 | 250 4/8 | 3,121,800 10/28 | 2055億1599万 | 997億6504万 | +16.22% 7/29 | -11.15% 4/6 |
| 2018年 3月期 | 441 5/8 | 318 9/8 | 3,917,300 8/30 | 1759億8553万 | 1269億113万 | +9.83% 1/10 | -9.38% 2/13 |
| 2019年 3月期 | 421 7/31 | 275 12/25 | 2,101,700 9/14 | 1680億433万 | 1097億4154万 | +10.62% 5/14 | -10.56% 12/25 |
| 2020年 3月期 | 296 4/5 | 153 3/13 | 3,925,400 9/20 | 1181億2181万 | 610億5620万 | +14.13% 3/27 | -22.75% 3/13 |
| 2021年 3月期 | 352 3/19 | 172 4/6 4/3 | 2,708,500 3/19 | 1404億6918万 | 686億3835万 | +25.31% 3/19 | -9.6% 4/21 |
| 2022年 3月期 | 319 4/5 4/1 | 222 11/22 | 1,367,500 11/19 | 1273億19万 | 885億9135万 | +7.8% 9/14 | -11.8% 3/8 |
| 2023年 3月期 | 334 3/9 | 210 6/24 | 3,733,600 3/14 | 1332億8609万 | 838億263万 | +13.1% 1/13 | -10.33% 3/20 |
| 2024年 3月期 | 496 3/8 | 257 6/1 5/31 | 6,966,100 3/11 | 1979億3384万 | 1025億5846万 | +27.15% 3/8 | -8.26% 2/15 |
| 2025年 3月期 | 627 6/3 | 351 8/7 | 8,683,800 5/15 | 2502億1073万 | 1400億7012万 | +22.06% 5/20 | -28.1% 4/7 |
| 最新 | 572 2025/5/16 | 1,887,100 | 2282億6242万 | +19.92% 477 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/05/16 vs 2024/12/30
- 25%（1.25倍）
- 過去安値
153円（2020/03/13） - 274%（3.74倍）
572円（5/16）