株価チャート
株価
5/23
- 前日 (5/22)
- 508
- 始値
- 505
- 高値
- 509
- 安値
- 503
- 終値 -0.79%
- 504
- 出来高 +64.72%
- 53,700
乖離率
- 株価（5日）
移動平均値 - -0.98%
509 - 株価（25日）
移動平均値 - +1.82%
495 - 出来高（5日）
移動平均値 - -44.9%
97,460
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 | 505 | 509 | 503 | 504 | -0.79% | 53,700 | 171億5089万 | +1.82% | 5.65 | 0.85 |
| 05/22 | 509 | 511 | 508 | 508 | -0.78% | 32,600 | 172億8700万 | +2.83% | 5.69 | 0.86 |
| 05/21 | 512 | 517 | 509 | 512 | 0% | 98,300 | 174億2312万 | +4.07% | 5.74 | 0.87 |
| 05/20 | 510 | 512 | 506 | 512 | +0.2% | 65,700 | 174億2312万 | +4.49% | 5.74 | 0.87 |
| 05/19 | 501 | 511 | 501 | 511 | +0.99% | 237,000 | 173億8909万 | +4.71% | 5.73 | 0.87 |
| 05/16 | 501 | 507 | 494 | 506 | -0.98% | 230,300 | 172億1894万 | +4.33% | 5.67 | 0.86 |
| 05/15 | 512 | 515 | 508 | 511 | 0% | 73,900 | 173億8909万 | +5.8% | 5.73 | 0.87 |
| 05/14 | 509 | 515 | 508 | 511 | +0.79% | 99,200 | 173億8909万 | +6.68% | 5.73 | 0.87 |
| 05/13 | 508 | 511 | 503 | 507 | -0.2% | 67,900 | 172億5297万 | +6.29% | 5.68 | 0.86 |
| 05/12 | 508 | 519 | 504 | 508 | 0% | 390,800 | 172億8700万 | +6.72% | 5.69 | 0.86 |
| 05/09 | 503 | 508 | 501 | 508 | +0.79% | 50,200 | 172億8700万 | +6.95% | 5.69 | 0.86 |
| 05/08 | 500 | 513 | 495 | 504 | +1% | 817,200 | 171億5089万 | +6.11% | 5.65 | 0.85 |
| 05/07 | 494 | 504 | 489 | 499 | +0.81% | 167,700 | 169億8074万 | +5.27% | 5.59 | 0.85 |
| 05/02 | 496 | 508 | 483 | 495 | -0.8% | 392,100 | 168億4462万 | +4.21% | 5.55 | 0.84 |
| 05/01 | 488 | 502 | 486 | 499 | +2.46% | 323,700 | 169億8074万 | +5.05% | 5.59 | 0.85 |
| 04/30 | 490 | 492 | 482 | 487 | 0% | 169,000 | 165億7238万 | +2.31% | 5.46 | 0.83 |
| 04/28 | 492 | 492 | 485 | 487 | -0.61% | 53,800 | 165億7238万 | +2.1% | 5.46 | 0.83 |
| 04/25 | 485 | 490 | 484 | 490 | +1.24% | 68,000 | 166億7447万 | +2.51% | 5.49 | 0.83 |
| 04/24 | 480 | 484 | 480 | 484 | +0.83% | 55,600 | 164億7029万 | +1.26% | 5.43 | 0.82 |
| 04/23 | 476 | 481 | 476 | 480 | +1.05% | 38,500 | 163億3418万 | 0% | 5.38 | 0.81 |
| 04/22 | 471 | 477 | 471 | 475 | +0.42% | 27,100 | 161億6403万 | -1.25% | 5.32 | 0.8 |
| 04/21 | 471 | 475 | 471 | 473 | -0.63% | 29,700 | 160億9597万 | -1.87% | 5.3 | 0.8 |
| 04/18 | 476 | 478 | 473 | 476 | +0.85% | 44,700 | 161億9806万 | -1.65% | 5.34 | 0.81 |
| 04/17 | 465 | 474 | 465 | 472 | +1.29% | 44,400 | 160億6194万 | -2.68% | 5.29 | 0.8 |
| 04/16 | 468 | 471 | 466 | 466 | -0.21% | 42,000 | 158億5776万 | -4.12% | 5.22 | 0.79 |
| 04/15 | 468 | 469 | 466 | 467 | +0.21% | 24,800 | 158億9179万 | -4.3% | 5.24 | 0.79 |
| 04/14 | 464 | 467 | 461 | 466 | +1.97% | 64,100 | 158億5776万 | -4.7% | 5.22 | 0.79 |
| 04/11 | 450 | 460 | 443 | 457 | -1.3% | 72,700 | 155億5150万 | -6.92% | 5.12 | 0.77 |
| 04/10 | 476 | 476 | 454 | 463 | +5.95% | 172,100 | 157億5567万 | -6.09% | 5.19 | 0.78 |
| 04/09 | 441 | 442 | 431 | 437 | -2.67% | 133,700 | 148億7091万 | -11.72% | 4.9 | 0.74 |
| 04/08 | 450 | 453 | 445 | 449 | +6.15% | 125,400 | 152億7926万 | -10.02% | 5.03 | 0.76 |
| 04/07 | 415 | 435 | 400 | 423 | -7.03% | 299,800 | 143億9449万 | -15.57% | 4.74 | 0.72 |
| 04/04 | 465 | 467 | 445 | 455 | -4.41% | 270,100 | 154億8344万 | -9.9% | 5.1 | 0.77 |
| 04/03 | 470 | 477 | 469 | 476 | -2.46% | 120,900 | 161億9806万 | -6.11% | 5.34 | 0.81 |
| 04/02 | 499 | 499 | 486 | 488 | -1.61% | 70,300 | 166億641万 | -3.94% | 5.47 | 0.83 |
| 04/01 | 502 | 506 | 496 | 496 | -1.2% | 75,200 | 168億7865万 | -2.55% | 5.56 | 0.84 |
| 03/31 | 500 | 503 | 493 | 502 | -0.99% | 146,200 | 170億8283万 | -1.57% | 5.77 | 0.85 |
| 03/28 | 488 | 508 | 488 | 507 | -0.2% | 153,900 | 172億5297万 | -0.59% | 5.83 | 0.86 |
| 03/27 | 508 | 510 | 506 | 508 | -0.39% | 175,600 | 172億8700万 | -0.39% | 5.84 | 0.86 |
| 03/26 | 510 | 510 | 506 | 510 | 0% | 94,300 | 173億5506万 | 0% | 5.87 | 0.86 |
| 03/25 | 509 | 511 | 505 | 510 | +0.39% | 147,800 | 173億5506万 | +0.2% | 5.87 | 0.86 |
| 03/24 | 514 | 514 | 507 | 508 | -0.59% | 130,900 | 172億8700万 | 0% | 5.84 | 0.86 |
| 03/21 | 515 | 515 | 510 | 511 | -0.78% | 108,900 | 173億8909万 | +0.99% | 5.88 | 0.87 |
| 03/19 | 511 | 515 | 510 | 515 | +1.18% | 120,200 | 175億2521万 | +2.18% | 5.92 | 0.87 |
| 03/18 | 510 | 510 | 508 | 509 | 0% | 40,900 | 173億2103万 | +1.39% | 5.85 | 0.86 |
| 03/17 | 510 | 511 | 507 | 509 | -0.2% | 31,400 | 173億2103万 | +1.8% | 5.85 | 0.86 |
| 03/14 | 504 | 510 | 504 | 510 | +0.59% | 38,900 | 173億5506万 | +2.41% | 5.87 | 0.86 |
| 03/13 | 506 | 510 | 505 | 507 | +0.2% | 39,100 | 172億5297万 | +2.22% | 5.83 | 0.86 |
| 03/12 | 507 | 507 | 504 | 506 | -0.2% | 41,700 | 172億1894万 | +2.43% | 5.82 | 0.86 |
| 03/11 | 504 | 507 | 499 | 507 | 0% | 75,800 | 172億5297万 | +2.84% | 5.83 | 0.86 |
| 03/10 | 511 | 511 | 506 | 507 | -0.59% | 55,400 | 172億5297万 | +3.26% | 5.83 | 0.86 |
| 03/07 | 511 | 512 | 507 | 510 | -0.58% | 67,500 | 173億5506万 | +4.29% | 5.87 | 0.86 |
| 03/06 | 514 | 516 | 511 | 513 | 0% | 53,100 | 174億5715万 | +5.34% | 5.9 | 0.87 |
| 03/05 | 512 | 518 | 512 | 513 | -0.39% | 70,000 | 174億5715万 | +5.99% | 5.9 | 0.87 |
| 03/04 | 511 | 517 | 507 | 515 | +0.19% | 98,000 | 175億2521万 | +6.85% | 5.92 | 0.87 |
| 03/03 | 516 | 516 | 511 | 514 | +0.59% | 49,600 | 174億9118万 | +7.08% | 5.91 | 0.87 |
| 02/28 | 514 | 517 | 507 | 511 | -0.58% | 87,100 | 173億8909万 | +7.13% | 5.88 | 0.87 |
| 02/27 | 507 | 514 | 506 | 514 | +1.38% | 62,600 | 174億9118万 | +8.44% | 5.91 | 0.87 |
| 02/26 | 507 | 509 | 500 | 507 | -0.98% | 57,100 | 172億5297万 | +7.64% | 5.83 | 0.86 |
| 02/25 | 502 | 514 | 499 | 512 | +1.59% | 112,000 | 174億2312万 | +9.17% | 5.89 | 0.87 |
| 02/21 | 507 | 508 | 503 | 504 | -0.59% | 42,900 | 171億5089万 | +8.39% | 5.8 | 0.85 |
| 02/20 | 510 | 515 | 506 | 507 | -0.59% | 108,700 | 172億5297万 | +9.5% | 5.83 | 0.86 |
| 02/19 | 504 | 510 | 503 | 510 | +1.39% | 133,500 | 173億5506万 | +10.87% | 5.87 | 0.86 |
| 02/18 | 498 | 506 | 497 | 503 | +0.8% | 105,000 | 171億1686万 | +10.07% | 5.79 | 0.85 |
| 02/17 | 520 | 520 | 495 | 499 | +6.62% | 463,100 | 169億8074万 | +9.67% | 5.74 | 0.85 |
| 02/14 | 469 | 470 | 463 | 468 | +0.21% | 48,700 | 159億2582万 | +3.31% | 5.38 | 0.79 |
| 02/13 | 463 | 467 | 460 | 467 | +1.08% | 69,500 | 158億9179万 | +3.32% | 5.37 | 0.79 |
| 02/12 | 463 | 463 | 458 | 462 | +0.65% | 27,900 | 157億2164万 | +2.44% | 5.31 | 0.78 |
| 02/10 | 461 | 463 | 458 | 459 | -0.43% | 35,900 | 156億1956万 | +2% | 5.28 | 0.78 |
| 02/07 | 460 | 464 | 460 | 461 | -0.22% | 26,200 | 156億8761万 | +2.44% | 5.3 | 0.78 |
| 02/06 | 462 | 466 | 461 | 462 | 0% | 24,500 | 157億2164万 | +2.9% | 5.31 | 0.78 |
| 02/05 | 468 | 470 | 462 | 462 | -0.86% | 44,500 | 157億2164万 | +3.13% | 5.31 | 0.78 |
| 02/04 | 471 | 477 | 464 | 466 | +0.65% | 109,100 | 158億5776万 | +4.48% | 5.36 | 0.79 |
| 02/03 | 467 | 467 | 460 | 463 | -0.86% | 45,900 | 157億5567万 | +4.04% | 5.33 | 0.78 |
| 01/31 | 462 | 468 | 460 | 467 | +1.74% | 82,900 | 158億9179万 | +5.42% | 5.37 | 0.79 |
| 01/30 | 457 | 459 | 452 | 459 | +1.1% | 26,300 | 156億1956万 | +4.08% | 5.28 | 0.78 |
| 01/29 | 456 | 460 | 454 | 454 | +0.22% | 31,800 | 154億4941万 | +3.18% | 5.22 | 0.77 |
| 01/28 | 456 | 459 | 452 | 453 | -1.09% | 54,000 | 154億1538万 | +3.19% | 5.21 | 0.77 |
| 01/27 | 449 | 458 | 449 | 458 | +2.69% | 85,200 | 155億8553万 | +4.57% | 5.27 | 0.78 |
| 01/24 | 447 | 449 | 445 | 446 | +0.68% | 20,900 | 151億7717万 | +2.06% | 5.13 | 0.76 |
| 01/23 | 449 | 449 | 443 | 443 | -0.67% | 33,000 | 150億7508万 | +1.61% | 5.1 | 0.75 |
| 01/22 | 444 | 449 | 441 | 446 | +1.13% | 57,100 | 151億7717万 | +2.29% | 5.13 | 0.76 |
| 01/21 | 443 | 444 | 438 | 441 | 0% | 34,500 | 150億702万 | +1.38% | 5.07 | 0.75 |
| 01/20 | 439 | 443 | 436 | 441 | +1.15% | 30,500 | 150億702万 | +1.38% | 5.07 | 0.75 |
| 01/17 | 437 | 438 | 433 | 436 | -0.46% | 38,300 | 148億3688万 | +0.46% | 5.01 | 0.74 |
| 01/16 | 440 | 441 | 437 | 438 | -0.23% | 31,300 | 149億494万 | +0.92% | 5.04 | 0.74 |
| 01/15 | 444 | 444 | 439 | 439 | 0% | 20,300 | 149億3896万 | +1.15% | 5.05 | 0.74 |
| 01/14 | 442 | 445 | 438 | 439 | -1.35% | 46,700 | 149億3896万 | +1.39% | 5.05 | 0.74 |
| 01/10 | 445 | 448 | 442 | 445 | 0% | 37,700 | 151億4314万 | +2.77% | 5.12 | 0.75 |
| 01/09 | 445 | 445 | 441 | 445 | +0.23% | 26,700 | 151億4314万 | +3.01% | 5.12 | 0.75 |
| 01/08 | 444 | 447 | 443 | 444 | 0% | 31,500 | 151億911万 | +2.78% | 5.11 | 0.75 |
| 01/07 | 448 | 448 | 443 | 444 | -0.22% | 35,500 | 151億911万 | +3.02% | 5.11 | 0.75 |
| 01/06 | 453 | 453 | 441 | 445 | -0.67% | 78,100 | 151億4314万 | +3.49% | 5.12 | 0.75 |
| 2024 | ||||||||||
| 12/30 | 442 | 451 | 442 | 448 | +2.05% | 96,100 | 152億4523万 | +4.19% | 5.15 | 0.8 |
| 12/27 | 440 | 442 | 436 | 439 | +0.92% | 85,400 | 149億3896万 | +2.33% | 5.05 | 0.79 |
| 12/26 | 423 | 437 | 423 | 435 | +2.84% | 186,600 | 148億285万 | +1.4% | 5 | 0.78 |
| 12/25 | 425 | 425 | 423 | 423 | -0.47% | 51,700 | 143億9449万 | -1.4% | 4.87 | 0.76 |
| 12/24 | 426 | 426 | 424 | 425 | 0% | 52,100 | 144億6255万 | -0.93% | 4.89 | 0.76 |
| 12/23 | 424 | 427 | 424 | 425 | +0.24% | 61,100 | 144億6255万 | -0.93% | 4.89 | 0.76 |
| 12/20 | 427 | 428 | 423 | 424 | -1.17% | 71,100 | 144億2852万 | -1.17% | 4.88 | 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 | 2,850 570 4/10 | 1,055 211 3/5 | 43,000 215,000 9/28 | - | - | +23.69% 4/16 | -28.06% 6/2 |
| 2008年 3月期 | 1,460 292 4/16 | 320 64 1/18 | 195,600 978,000 12/17 | - | - | +29.21% 4/25 | -23.38% 11/27 |
| 2009年 3月期 | 605 121 4/25 | 115 23 3/9 23 2/13 | 122,600 613,000 4/25 | - | - | +54.92% 4/15 | -34.06% 10/10 |
| 2010年 3月期 | 490 98 8/13 | 140 28 11/27 | 199,400 997,000 8/13 | - | - | +40.89% 8/11 | -25.55% 9/28 |
| 2011年 3月期 | 260 52 4/27 52 4/26 他2件 | 125 25 3/16 25 3/15 | 197,600 988,000 2/14 | 29億6951万 | 14億2765万 | +16.63% 4/21 | -24.65% 5/25 |
| 2012年 3月期 | 370 74 6/20 | 160 32 12/30 32 12/27 他8件 | 1,047,800 5,239,000 3/14 | 42億2584万 | 18億2739万 | +82.27% 6/20 | -31.95% 9/26 |
| 2013年 3月期 | 590 1,180 3/26 | 165 33 5/15 | 1,206,200 6,031,000 12/25 | 67億3850万 | 18億8449万 | +77.07% 4/11 | -20.91% 5/16 |
| 2014年 3月期 | 1,250 2,500 1/8 | 386 771 4/2 | 1,622,000 811,000 1/7 | 156億4181万 | 44億287万 | +53.18% 1/6 | -32.32% 6/26 |
| 2015年 3月期 | 728 12/8 | 450 5/20 5/19 | 651,500 12/8 | 110億7547万 | 65億3542万 | +21.35% 6/2 | -15.66% 5/19 |
| 2016年 3月期 | 638 6/25 | 312 2/12 | 663,900 6/25 | 100億1274万 | 49億4473万 | +11.3% 3/16 | -20.06% 2/12 |
| 2017年 3月期 | 416 12/12 | 324 6/29 6/24 | 328,300 11/24 | 68億3241万 | 51億7412万 | +12.63% 11/24 | -9.6% 6/24 |
| 2018年 3月期 | 633 1/24 | 336 4/28 | 653,700 12/7 | 134億3509万 | 58億2714万 | +17.43% 12/12 | -11.66% 2/14 |
| 2019年 3月期 | 510 6/14 | 231 12/25 | 782,200 7/23 | 117億1670万 | 71億8865万 | +8.64% 5/21 | -16.96% 12/25 |
| 2020年 3月期 | 403 1/14 | 219 3/17 | 733,100 3/18 | 131億7364万 | 73億459万 | +12.75% 1/14 | -25.45% 3/17 |
| 2021年 3月期 | 412 3/29 | 219 4/6 | 288,900 2/3 | 140億2017万 | 73億4927万 | +17.82% 1/28 | -8.29% 4/21 |
| 2022年 3月期 | 395 7/13 | 319 3/30 | 631,900 2/15 | 134億4166万 | 108億5542万 | +6.59% 7/13 | -6.75% 12/2 |
| 2023年 3月期 | 337 2/28 | 300 12/28 12/26 | 461,300 12/20 | 114億6795万 | 102億886万 | +4.15% 1/25 | -3.86% 10/3 |
| 2024年 3月期 | 554 2/28 | 316 4/28 4/19 他6件 | 653,200 9/15 | 188億5236万 | 107億5333万 | +15.67% 9/19 | -8.73% 10/4 |
| 2025年 3月期 | 520 2/17 | 373 8/5 | 463,100 2/17 | 176億9536万 | 126億9301万 | +10.84% 2/19 | -20.28% 8/5 |
| 最新 | 504 2025/5/23 | 53,700 | 171億5089万 | +1.82% 495 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 151%（2.51倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/05/23 vs 2024/12/30
- 13%（1.13倍）
- 過去安値
115円（2009/03/09） - 338%（4.38倍）
504円（5/23）