株価チャート
株価
5/16
- 前日 (5/15)
- 500
- 始値
- 502
- 高値
- 540
- 安値
- 497
- 終値 +4.2%
- 521
- 出来高 +285.93%
- 8,668,100
乖離率
- 株価（5日）
移動平均値 - +4.41%
499 - 株価（25日）
移動平均値 - +16.04%
449 - 出来高（5日）
移動平均値 - +112.62%
4,076,860
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 | 502 | 540 | 497 | 521 | +4.2% | 8,668,100 | 1464億549万 | +16.04% | 9.86 | 0.61 |
| 05/15 | 501 | 506 | 494 | 500 | -1.38% | 2,246,000 | 1405億431万 | +12.87% | 9.46 | 0.59 |
| 05/14 | 495 | 509 | 492 | 507 | +2.63% | 2,163,300 | 1424億7137万 | +16.02% | 9.59 | 0.59 |
| 05/13 | 479 | 502 | 474 | 494 | +4.22% | 3,253,400 | 1388億1826万 | +14.35% | 9.34 | 0.58 |
| 05/12 | 471 | 490 | 447 | 474 | +0.85% | 4,053,500 | 1331億9809万 | +10.75% | 8.97 | 0.56 |
| 05/09 | 458 | 475 | 457 | 470 | +3.98% | 1,803,700 | 1320億7405万 | +10.33% | 8.89 | 0.55 |
| 05/08 | 454 | 454 | 447 | 452 | -0.22% | 949,000 | 1270億1590万 | +6.35% | 8.55 | 0.53 |
| 05/07 | 446 | 456 | 445 | 453 | +1.12% | 1,377,300 | 1272億9691万 | +6.84% | 8.57 | 0.53 |
| 05/02 | 452 | 459 | 444 | 448 | -0.88% | 2,175,000 | 1258億9186万 | +5.66% | 8.47 | 0.53 |
| 05/01 | 469 | 471 | 449 | 452 | -3.62% | 1,702,900 | 1270億1590万 | +6.6% | 8.55 | 0.53 |
| 04/30 | 473 | 476 | 466 | 469 | +0.64% | 1,243,200 | 1317億9304万 | +10.61% | 8.87 | 0.55 |
| 04/28 | 466 | 475 | 463 | 466 | 0% | 1,111,600 | 1309億5002万 | +10.43% | 8.81 | 0.55 |
| 04/25 | 466 | 468 | 460 | 466 | +0.22% | 1,314,100 | 1309億5002万 | +10.69% | 8.81 | 0.55 |
| 04/24 | 470 | 477 | 462 | 465 | -0.43% | 1,687,100 | 1306億6901万 | +10.71% | 8.8 | 0.55 |
| 04/23 | 460 | 467 | 455 | 467 | +2.41% | 2,020,500 | 1312億3103万 | +11.46% | 8.83 | 0.55 |
| 04/22 | 442 | 460 | 440 | 456 | +3.4% | 2,240,200 | 1281億3993万 | +9.35% | 8.63 | 0.53 |
| 04/21 | 431 | 441 | 429 | 441 | +1.38% | 1,607,500 | 1239億2480万 | +6.01% | 8.34 | 0.52 |
| 04/18 | 426 | 435 | 422 | 435 | +3.57% | 1,535,000 | 1222億3875万 | +4.82% | 8.23 | 0.51 |
| 04/17 | 408 | 420 | 403 | 420 | +4.22% | 1,448,400 | 1180億2362万 | +1.45% | 7.94 | 0.49 |
| 04/16 | 408 | 408 | 399 | 403 | 0% | 1,153,200 | 1132億4647万 | -2.42% | 7.62 | 0.47 |
| 04/15 | 406 | 409 | 403 | 403 | +0.75% | 986,000 | 1132億4647万 | -2.42% | 7.62 | 0.47 |
| 04/14 | 392 | 405 | 388 | 400 | +2.56% | 1,396,600 | 1124億345万 | -3.38% | 7.57 | 0.47 |
| 04/11 | 381 | 391 | 374 | 390 | -2.01% | 2,073,600 | 1095億9336万 | -5.8% | 7.38 | 0.46 |
| 04/10 | 405 | 405 | 391 | 398 | +9.04% | 2,318,300 | 1118億4143万 | -4.33% | 7.53 | 0.47 |
| 04/09 | 366 | 373 | 360 | 365 | -4.45% | 3,439,800 | 1025億6815万 | -12.26% | 6.9 | 0.43 |
| 04/08 | 362 | 390 | 359 | 382 | +10.09% | 2,454,700 | 1073億4529万 | -8.61% | 7.23 | 0.45 |
| 04/07 | 338 | 355 | 338 | 347 | -7.71% | 3,128,600 | 975億999万 | -17.18% | 6.56 | 0.41 |
| 04/04 | 383 | 386 | 368 | 376 | -7.16% | 3,415,700 | 1056億5924万 | -10.9% | 7.11 | 0.44 |
| 04/03 | 406 | 415 | 395 | 405 | -5.37% | 3,513,300 | 1138億849万 | -4.48% | 7.66 | 0.47 |
| 04/02 | 432 | 433 | 426 | 428 | -0.7% | 1,502,300 | 1202億7169万 | +0.94% | 8.1 | 0.5 |
| 04/01 | 439 | 444 | 428 | 431 | -0.92% | 1,633,400 | 1211億1472万 | +1.65% | 8.15 | 0.51 |
| 03/31 | 433 | 439 | 421 | 435 | -3.12% | 2,471,300 | 1222億3875万 | +2.59% | 9.13 | 0.51 |
| 03/28 | 449 | 458 | 446 | 449 | -1.32% | 2,181,100 | 1261億7287万 | +6.15% | 9.51 | 0.53 |
| 03/27 | 441 | 455 | 438 | 455 | +3.17% | 3,314,400 | 1278億5892万 | +7.82% | 9.63 | 0.54 |
| 03/26 | 437 | 441 | 431 | 441 | +1.38% | 1,439,800 | 1239億2480万 | +4.75% | 9.34 | 0.52 |
| 03/25 | 437 | 438 | 431 | 435 | 0% | 1,106,700 | 1222億3875万 | +3.57% | 9.21 | 0.51 |
| 03/24 | 444 | 444 | 435 | 435 | -1.36% | 1,013,800 | 1222億3875万 | +3.82% | 9.21 | 0.51 |
| 03/21 | 429 | 445 | 429 | 441 | +3.04% | 2,317,800 | 1239億2480万 | +5.5% | 9.34 | 0.52 |
| 03/19 | 432 | 433 | 426 | 428 | -1.61% | 1,194,700 | 1202億7169万 | +2.64% | 9.06 | 0.51 |
| 03/18 | 425 | 435 | 423 | 435 | +3.08% | 1,554,600 | 1222億3875万 | +4.32% | 9.21 | 0.51 |
| 03/17 | 420 | 428 | 420 | 422 | +1.44% | 1,688,700 | 1185億8564万 | +1.2% | 8.93 | 0.5 |
| 03/14 | 409 | 420 | 408 | 416 | +1.71% | 1,762,600 | 1168億9959万 | -0.24% | 8.81 | 0.49 |
| 03/13 | 409 | 417 | 408 | 409 | +0.99% | 1,617,700 | 1149億3253万 | -2.15% | 8.66 | 0.48 |
| 03/12 | 404 | 410 | 404 | 405 | +0.5% | 1,407,100 | 1138億849万 | -3.34% | 8.57 | 0.48 |
| 03/11 | 400 | 405 | 396 | 403 | -1.23% | 2,010,200 | 1132億4647万 | -4.05% | 8.53 | 0.48 |
| 03/10 | 417 | 419 | 408 | 408 | -2.39% | 1,362,800 | 1146億5152万 | -3.09% | 8.64 | 0.48 |
| 03/07 | 417 | 420 | 409 | 418 | -0.71% | 1,138,700 | 1174億6160万 | -0.95% | 8.85 | 0.49 |
| 03/06 | 413 | 424 | 413 | 421 | +2.43% | 1,721,600 | 1183億463万 | -0.24% | 8.91 | 0.5 |
| 03/05 | 410 | 414 | 409 | 411 | 0% | 1,157,500 | 1154億9454万 | -2.38% | 8.7 | 0.49 |
| 03/04 | 416 | 417 | 409 | 411 | -1.2% | 976,300 | 1154億9454万 | -2.38% | 8.7 | 0.49 |
| 03/03 | 412 | 416 | 410 | 416 | +1.46% | 1,068,000 | 1168億9959万 | -0.95% | 8.81 | 0.49 |
| 02/28 | 422 | 424 | 409 | 410 | -3.53% | 2,790,800 | 1152億1353万 | -2.38% | 8.68 | 0.48 |
| 02/27 | 421 | 426 | 420 | 425 | +1.19% | 1,364,000 | 1194億2866万 | +1.43% | 9 | 0.5 |
| 02/26 | 429 | 429 | 418 | 420 | -2.33% | 1,626,000 | 1180億2362万 | +0.48% | 8.89 | 0.5 |
| 02/25 | 419 | 433 | 418 | 430 | +1.9% | 2,452,900 | 1208億3371万 | +2.87% | 9.1 | 0.51 |
| 02/21 | 414 | 424 | 410 | 422 | +1.2% | 2,779,400 | 1185億8564万 | +1.44% | 8.93 | 0.5 |
| 02/20 | 415 | 420 | 411 | 417 | +0.48% | 1,487,900 | 1171億8059万 | +0.48% | 8.83 | 0.49 |
| 02/19 | 419 | 427 | 414 | 415 | -1.19% | 1,952,100 | 1166億1858万 | +0.24% | 8.79 | 0.49 |
| 02/18 | 421 | 426 | 418 | 420 | 0% | 1,197,100 | 1180億2362万 | +1.69% | 8.89 | 0.5 |
| 02/17 | 419 | 424 | 418 | 420 | +0.24% | 966,000 | 1180億2362万 | +1.94% | 8.89 | 0.5 |
| 02/14 | 417 | 420 | 415 | 419 | +0.48% | 802,500 | 1177億4261万 | +1.95% | 8.87 | 0.5 |
| 02/13 | 420 | 422 | 416 | 417 | -0.24% | 1,102,900 | 1171億8059万 | +1.71% | 8.83 | 0.49 |
| 02/12 | 425 | 426 | 418 | 418 | -0.48% | 1,111,100 | 1174億6160万 | +1.95% | 8.85 | 0.49 |
| 02/10 | 422 | 423 | 413 | 420 | -0.94% | 1,245,100 | 1180億2362万 | +2.69% | 8.89 | 0.5 |
| 02/07 | 431 | 432 | 423 | 424 | -1.17% | 1,088,500 | 1191億4765万 | +3.92% | 8.98 | 0.5 |
| 02/06 | 440 | 441 | 429 | 429 | -1.83% | 1,444,800 | 1205億5270万 | +5.41% | 9.08 | 0.51 |
| 02/05 | 438 | 446 | 437 | 437 | +0.23% | 1,617,700 | 1228億77万 | +7.9% | 9.25 | 0.52 |
| 02/04 | 435 | 438 | 431 | 436 | +1.16% | 1,128,300 | 1225億1976万 | +8.19% | 9.23 | 0.52 |
| 02/03 | 440 | 440 | 427 | 431 | -2.27% | 2,212,200 | 1211億1472万 | +7.21% | 9.13 | 0.51 |
| 01/31 | 426 | 441 | 423 | 441 | +2.56% | 3,256,700 | 1239億2480万 | +10.25% | 9.34 | 0.52 |
| 01/30 | 409 | 430 | 406 | 430 | +5.13% | 4,008,600 | 1208億3371万 | +8.04% | 9.1 | 0.51 |
| 01/29 | 405 | 409 | 401 | 409 | +0.99% | 1,172,400 | 1149億3253万 | +3.02% | 8.66 | 0.48 |
| 01/28 | 400 | 406 | 399 | 405 | +1% | 1,201,600 | 1138億849万 | +2.27% | 8.57 | 0.48 |
| 01/27 | 403 | 409 | 401 | 401 | +0.25% | 1,372,900 | 1126億8446万 | +1.26% | 8.49 | 0.47 |
| 01/24 | 402 | 404 | 396 | 400 | -0.25% | 1,270,300 | 1124億345万 | +1.01% | 8.47 | 0.47 |
| 01/23 | 400 | 402 | 396 | 401 | +0.5% | 887,800 | 1126億8446万 | +1.26% | 8.49 | 0.47 |
| 01/22 | 402 | 403 | 396 | 399 | -0.5% | 1,325,100 | 1121億2244万 | +0.76% | 8.45 | 0.47 |
| 01/21 | 404 | 406 | 396 | 401 | +0.25% | 868,400 | 1126億8446万 | +1.01% | 8.49 | 0.47 |
| 01/20 | 402 | 405 | 399 | 400 | +0.76% | 1,294,300 | 1124億345万 | +0.76% | 8.47 | 0.47 |
| 01/17 | 394 | 397 | 387 | 397 | 0% | 1,314,500 | 1115億6042万 | 0% | 8.41 | 0.47 |
| 01/16 | 394 | 399 | 392 | 397 | +0.76% | 952,200 | 1115億6042万 | 0% | 8.41 | 0.47 |
| 01/15 | 388 | 394 | 387 | 394 | +2.07% | 1,131,500 | 1107億1740万 | -0.76% | 8.34 | 0.47 |
| 01/14 | 390 | 392 | 383 | 386 | -1.28% | 894,200 | 1084億6933万 | -3.02% | 8.17 | 0.46 |
| 01/10 | 393 | 394 | 389 | 391 | -0.76% | 1,106,500 | 1098億7437万 | -2.01% | 8.28 | 0.46 |
| 01/09 | 401 | 401 | 394 | 394 | -1.99% | 1,124,200 | 1107億1740万 | -1.25% | 8.34 | 0.47 |
| 01/08 | 398 | 407 | 398 | 402 | +1.01% | 1,452,200 | 1129億6547万 | +0.75% | 8.51 | 0.48 |
| 01/07 | 400 | 400 | 393 | 398 | +0.51% | 1,048,500 | 1118億4143万 | 0% | 8.43 | 0.47 |
| 01/06 | 398 | 399 | 393 | 396 | 0% | 987,200 | 1112億7941万 | -0.25% | 8.38 | 0.47 |
| 2024 | ||||||||||
| 12/30 | 399 | 401 | 395 | 396 | +0.25% | 690,100 | 1112億7941万 | 0% | 8.38 | 0.46 |
| 12/27 | 393 | 397 | 392 | 395 | +0.25% | 774,900 | 1109億9840万 | -0.25% | 8.36 | 0.46 |
| 12/26 | 391 | 394 | 390 | 394 | +0.25% | 788,400 | 1107億1740万 | -0.25% | 8.34 | 0.46 |
| 12/25 | 396 | 396 | 388 | 393 | -1.01% | 907,300 | 1104億3639万 | -0.25% | 8.32 | 0.45 |
| 12/24 | 396 | 400 | 395 | 397 | +1.53% | 1,027,200 | 1115億6042万 | +1.28% | 8.41 | 0.46 |
| 12/23 | 388 | 393 | 385 | 391 | +1.3% | 991,800 | 1098億7437万 | 0% | 8.28 | 0.45 |
| 12/20 | 397 | 397 | 385 | 386 | -1.78% | 1,933,000 | 1084億6933万 | -1.03% | 8.17 | 0.45 |
| 12/19 | 388 | 396 | 386 | 393 | -0.76% | 1,540,600 | 1104億3639万 | +1.03% | 8.32 | 0.45 |
| 12/18 | 394 | 401 | 391 | 396 | -0.25% | 974,800 | 1112億7941万 | +2.06% | 8.38 | 0.46 |
| 12/17 | 404 | 405 | 395 | 397 | -1.49% | 1,173,600 | 1115億6042万 | +2.85% | 8.41 | 0.46 |
| 12/16 | 404 | 405 | 398 | 403 | 0% | 1,086,600 | 1132億4647万 | +4.68% | 8.53 | 0.47 |
| 12/13 | 406 | 410 | 401 | 403 | -1.95% | 1,268,800 | 1132億4647万 | +5.22% | 8.53 | 0.47 |
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 | |
| 2010年 3月期 | 2,295 459 10/19 | 835 167 3/29 | 5,804,620 29,023,100 3/9 | - | - | +9.95% 12/17 | -30.43% 2/15 |
| 2011年 3月期 | 900 180 4/12 | 480 96 3/14 | 3,858,360 19,291,800 4/12 | 2146億1274万 | 1144億6012万 | +19.5% 9/15 | -21.06% 3/15 |
| 2012年 3月期 | 645 129 9/29 | 500 100 5/27 100 5/26 他3件 | 6,219,880 31,099,400 5/31 | 1538億579万 | 1192億2930万 | +12.71% 6/23 | -12.22% 5/24 |
| 2013年 3月期 | 585 117 4/5 | 397 8/1 | 1,135,300 3/15 | 1394億9828万 | 946億6806万 | +8.04% 3/21 | -19.93% 7/31 |
| 2014年 3月期 | 567 5/16 | 437 2/14 | 1,260,000 5/23 | 1352億602万 | 1042億642万 | +9.11% 7/9 | -9.92% 6/14 |
| 2015年 3月期 | 607 11/19 | 434 4/11 | 2,144,000 12/2 | 1447億4438万 | 1034億9104万 | +8.66% 11/18 | -8.97% 10/17 |
| 2016年 3月期 | 592 4/2 | 373 2/12 | 12,494,500 4/30 | 1411億6751万 | 1048億1621万 | +9.04% 4/27 | -17.2% 2/12 |
| 2017年 3月期 | 564 12/21 | 364 7/8 | 3,228,200 3/23 | 1584億8886万 | 1022億8714万 | +12.96% 8/1 | -8.89% 3/23 |
| 2018年 3月期 | 495 5/11 5/9 | 395 11/28 11/24 他2件 | 5,422,700 3/16 | 1390億9927万 | 1109億9840万 | +6.33% 9/22 | -7.97% 11/15 |
| 2019年 3月期 | 437 5/14 4/25 | 272 12/25 | 2,285,900 5/15 | 1228億77万 | 764億3434万 | +6.73% 7/30 | -13.53% 12/25 |
| 2020年 3月期 | 297 4/2 | 127 3/13 | 3,969,700 5/15 | 834億5956万 | 356億8809万 | +9.46% 9/17 | -24.87% 3/13 |
| 2021年 3月期 | 208 3/22 | 137 4/6 4/3 | 5,155,300 3/23 | 584億4979万 | 384億9818万 | +19.74% 3/22 | -8.82% 7/10 |
| 2022年 3月期 | 202 2/9 | 147 12/1 11/30 | 11,773,100 11/30 | 567億6374万 | 413億826万 | +11.8% 1/11 | -9.65% 3/8 |
| 2023年 3月期 | 274 3/9 | 166 4/8 4/7 | 5,597,500 3/14 | 769億9636万 | 466億4743万 | +10.26% 11/28 | -9.18% 3/16 |
| 2024年 3月期 | 422 3/8 | 224 6/1 | 8,080,100 11/30 | 1185億8564万 | 629億4593万 | +20.78% 9/14 | -8.14% 12/5 |
| 2025年 3月期 | 458 3/28 | 296 8/5 | 5,050,300 8/1 | 1287億195万 | 831億7855万 | +12.38% 6/3 | -20.02% 8/5 |
| 最新 | 521 2025/5/16 | 8,668,100 | 1464億549万 | +16.04% 449 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -66%（0.34倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/05/16 vs 2024/12/30
- 32%（1.32倍）
- 過去安値
127円（2020/03/13） - 310%（4.1倍）
521円（5/16）